1637766000000|2021-11-24 15:00:00|3913.3|3884|3914.72|3885.42|3914.72|3897|3897.73|3882.275|42
1637766300000|2021-11-24 15:05:00|3915.175|3885.875|3891.87|3889.5|3915.175|3898.1|3889|3872.45|152
1637768700000|2021-11-24 15:45:00|3960.35|3931.05|3958.95|3929.65|3960.75|3941.99|3943.3|3925.75|193
1637769000000|2021-11-24 15:50:00|3958.83|3929.53|3977.5|3948.2|3978.3|3957.1|3944.5|3928.78|706
1637769300000|2021-11-24 15:55:00|3977.35|3948.05|3940.01|3937.63|3978.09|3961.05|3940.01|3922.78|965
1637769600000|2021-11-24 16:00:00|3939.84|3937.1|3940.51|3911.21|3962.05|3939.43|3933.95|3910.5|978
1637769900000|2021-11-24 16:05:00|3940.62|3911.32|3935.73|3906.43|3940.89|3911.59|3931.52|3902.22|858
1637770200000|2021-11-24 16:10:00|3935.6|3906.3|3924.88|3895.58|3938.92|3909.62|3920.99|3891.69|948
1637770500000|2021-11-24 16:15:00|3924.89|3895.59|3933.57|3904.27|3941.75|3912.45|3923.2|3893.9|876
1637770800000|2021-11-24 16:20:00|3933.6|3904.3|3928.99|3899.69|3938.89|3909.59|3925.34|3896.04|808
1637771100000|2021-11-24 16:25:00|3928.84|3899.54|3911.99|3882.69|3928.94|3899.64|3906.72|3877.42|805
1637771400000|2021-11-24 16:30:00|3911.84|3882.54|3908.83|3879.53|3918.8|3889.5|3908.8|3879.5|739
1637771700000|2021-11-24 16:35:00|3908.77|3879.47|3912.55|3883.25|3915.31|3886.01|3906.95|3877.65|655
1637772000000|2021-11-24 16:40:00|3912.9|3883.6|3908.61|3879.31|3912.97|3883.67|3903.65|3874.35|787
1637772300000|2021-11-24 16:45:00|3908.63|3879.33|3911.87|3882.57|3916.54|3887.24|3907.46|3878.16|803
1637772600000|2021-11-24 16:50:00|3912.05|3882.75|3922.34|3893.04|3926.66|3897.36|3911.52|3882.22|860
1637772900000|2021-11-24 16:55:00|3922.01|3892.71|3914.04|3884.74|3924.49|3895.19|3911.2|3881.9|794
1637773200000|2021-11-24 17:00:00|3914.32|3885.02|3929.52|3900.22|3931.52|3902.22|3911.47|3882.17|753
1637773500000|2021-11-24 17:05:00|3929.38|3900.08|3915.07|3885.77|3929.78|3900.48|3909.22|3879.92|898
1637773800000|2021-11-24 17:10:00|3915.1|3885.8|3920.89|3891.59|3922.75|3893.45|3914.62|3885.32|822
1637774100000|2021-11-24 17:15:00|3920.86|3891.56|3903.4|3874.1|3921.41|3892.11|3903.33|3874.03|695
1637774400000|2021-11-24 17:20:00|3903.46|3874.16|3899.38|3870.08|3906.33|3877.03|3897.5|3868.2|649
1637774700000|2021-11-24 17:25:00|3899.94|3870.64|3892.3|3863|3900.53|3871.23|3889.38|3860.08|778
1637775000000|2021-11-24 17:30:00|3892.25|3862.95|3874.8|3845.5|3895.28|3865.98|3871.2|3841.9|925
1637775300000|2021-11-24 17:35:00|3874.9|3845.6|3877.09|3847.79|3887.56|3858.26|3874.61|3845.31|886
1637775600000|2021-11-24 17:40:00|3876.88|3847.58|3879.72|3850.42|3880.04|3850.74|3867.71|3838.41|784
1637775900000|2021-11-24 17:45:00|3879.71|3850.41|3880.3|3851|3886.9|3857.6|3879.08|3849.78|888
1637776200000|2021-11-24 17:50:00|3880.24|3850.94|3879.43|3850.13|3881.54|3852.24|3870.45|3841.15|766
1637776500000|2021-11-24 17:55:00|3879.23|3849.93|3871.5|3842.2|3882.55|3853.25|3866.74|3837.44|1003
1637776800000|2021-11-24 18:00:00|3871.6|3842.3|3884.08|3854.78|3887|3857.7|3868.94|3839.64|785
1637777100000|2021-11-24 18:05:00|3883.99|3854.69|3897.36|3868.06|3904.84|3875.54|3878.21|3848.91|1019
1637777400000|2021-11-24 18:10:00|3891.19|3861.89|3882.01|3852.71|3891.19|3861.89|3875.05|3845.75|1108
1637777700000|2021-11-24 18:15:00|3881.67|3852.37|3898.72|3869.42|3898.72|3869.42|3872.12|3842.82|957
1637778000000|2021-11-24 18:20:00|3898.22|3868.92|3894.73|3865.43|3899.7|3870.4|3887.13|3857.83|846
1637778300000|2021-11-24 18:25:00|3895.1|3865.8|3895.27|3865.97|3897.34|3868.04|3887.38|3858.08|867
1637778600000|2021-11-24 18:30:00|3895.28|3865.98|3888.23|3858.93|3898.44|3869.14|3887.78|3858.48|788
1637778900000|2021-11-24 18:35:00|3888.99|3859.69|3875.77|3846.47|3888.99|3859.69|3873.31|3844.01|768
1637779200000|2021-11-24 18:40:00|3875.78|3846.48|3874.51|3845.21|3881.82|3852.52|3872.25|3842.95|882
1637779500000|2021-11-24 18:45:00|3874.46|3845.16|3884.33|3855.03|3884.59|3855.29|3871.4|3842.1|931
1637779800000|2021-11-24 18:50:00|3884.29|3854.99|3877.71|3848.41|3890.46|3861.16|3877.71|3848.41|801
1637780100000|2021-11-24 18:55:00|3877.64|3848.34|3892.31|3863.01|3892.5|3863.2|3876.16|3846.86|784
1637780400000|2021-11-24 19:00:00|3892.35|3863.05|3890.44|3861.14|3898.95|3869.65|3885.19|3855.89|843
1637780700000|2021-11-24 19:05:00|3890.51|3861.21|3859.59|3830.29|3891.09|3861.79|3859.48|3830.18|774
1637781000000|2021-11-24 19:10:00|3859.56|3830.26|3845.55|3816.25|3861.06|3831.76|3830.66|3801.36|1047
1637781300000|2021-11-24 19:15:00|3845.52|3816.22|3854.61|3825.31|3854.73|3825.43|3843.15|3813.85|905
1637781600000|2021-11-24 19:20:00|3854.68|3825.38|3866.3|3837|3866.89|3837.59|3852.79|3823.49|813
1637781900000|2021-11-24 19:25:00|3866.29|3836.99|3847.26|3817.96|3867.62|3838.32|3844.46|3815.16|811
1637782200000|2021-11-24 19:30:00|3847.14|3817.84|3863.02|3833.72|3863.42|3834.12|3844.5|3815.2|844
1637782500000|2021-11-24 19:35:00|3862.98|3833.68|3858.6|3829.3|3868.23|3838.93|3858.6|3829.3|802
1637782800000|2021-11-24 19:40:00|3858.7|3829.4|3865.15|3835.85|3869.41|3840.11|3853.39|3824.09|773
1637783100000|2021-11-24 19:45:00|3865.13|3835.83|3838.52|3809.22|3881.53|3852.23|3837.76|3808.46|892
1637783400000|2021-11-24 19:50:00|3838.47|3809.17|3840.86|3811.56|3850.22|3820.92|3833.85|3804.55|853
1637783700000|2021-11-24 19:55:00|3840.53|3811.23|3842.88|3813.58|3848.55|3819.25|3833.52|3804.22|863
1637784000000|2021-11-24 20:00:00|3842.89|3813.59|3824.13|3794.83|3844.48|3815.18|3821.79|3792.49|883
1637784300000|2021-11-24 20:05:00|3824.1|3794.8|3833.54|3804.24|3837.02|3807.72|3823.4|3794.1|831
1637784600000|2021-11-24 20:10:00|3833.41|3804.11|3854.24|3824.94|3856.37|3827.07|3831.15|3801.85|850
1637784900000|2021-11-24 20:15:00|3854.26|3824.96|3863.38|3834.08|3866.55|3837.25|3849.14|3819.84|842
1637785200000|2021-11-24 20:20:00|3863.35|3834.05|3863.02|3833.72|3870.31|3841.01|3857.48|3828.18|823
1637785500000|2021-11-24 20:25:00|3863.26|3833.96|3874.32|3845.02|3877.62|3848.32|3862.55|3833.25|895
1637785800000|2021-11-24 20:30:00|3874.12|3844.82|3862.71|3833.41|3877.9|3848.6|3862.2|3832.9|862
1637786100000|2021-11-24 20:35:00|3862.56|3833.26|3846.89|3817.59|3862.82|3833.52|3838.49|3809.19|918
1637786400000|2021-11-24 20:40:00|3846.74|3817.44|3860.47|3831.17|3862.09|3832.79|3844.22|3814.92|986
1637786700000|2021-11-24 20:45:00|3860.48|3831.18|3872.51|3843.21|3877.37|3848.07|3853.15|3823.85|831
1637787000000|2021-11-24 20:50:00|3872.49|3843.19|3877.51|3848.21|3877.7|3848.4|3867.87|3838.57|873
1637787300000|2021-11-24 20:55:00|3877.52|3848.22|3883.47|3854.17|3884.7|3855.4|3875.74|3846.44|915
1637787600000|2021-11-24 21:00:00|3883.14|3853.84|3872.41|3843.11|3889|3859.7|3869.06|3839.76|828
1637787900000|2021-11-24 21:05:00|3872.25|3842.95|3873.22|3843.92|3873.73|3844.43|3864|3834.7|839
1637788200000|2021-11-24 21:10:00|3873.23|3843.93|3874.89|3845.59|3879.36|3850.06|3872.47|3843.17|829
1637788500000|2021-11-24 21:15:00|3874.41|3845.11|3877.97|3848.67|3881.25|3851.95|3869.41|3840.11|743
1637788800000|2021-11-24 21:20:00|3878.01|3848.71|3883.04|3853.74|3886.72|3857.42|3877.92|3848.62|866
1637789100000|2021-11-24 21:25:00|3883.1|3853.8|3877.7|3848.4|3886.8|3857.5|3877.7|3848.4|729
1637789400000|2021-11-24 21:30:00|3877.35|3848.05|3884.89|3855.59|3889.13|3859.83|3876.83|3847.53|726
1637789700000|2021-11-24 21:35:00|3884.78|3855.48|3877.15|3847.85|3889.23|3859.93|3870.54|3841.24|725
1637790000000|2021-11-24 21:40:00|3877.2|3847.9|3866.58|3837.28|3877.6|3848.3|3865.35|3836.05|673
1637790300000|2021-11-24 21:45:00|3866.62|3837.32|3851.17|3821.87|3871.06|3841.76|3847.99|3818.69|556
1637790600000|2021-11-24 21:50:00|3851.24|3821.94|3859.72|3830.42|3860.65|3831.35|3849.27|3819.97|532
1637790900000|2021-11-24 21:55:00|3859.93|3830.63|3860.37|3831.07|3862.15|3832.85|3855.32|3826.02|386
1637791200000|2021-11-24 22:00:00|3860.39|3831.09|3869.98|3840.68|3869.98|3840.68|3860.1|3830.8|585
1637791500000|2021-11-24 22:05:00|3869.6|3840.3|3866.25|3836.95|3870.11|3840.81|3863.55|3834.25|697
1637791800000|2021-11-24 22:10:00|3866.34|3837.04|3861.09|3831.79|3866.7|3837.4|3859.86|3830.56|625
1637792100000|2021-11-24 22:15:00|3861.1|3831.8|3864.67|3835.37|3874.69|3845.39|3860.51|3831.21|687
1637792400000|2021-11-24 22:20:00|3864.64|3835.34|3870.81|3841.51|3870.87|3841.57|3861.45|3832.15|697
1637792700000|2021-11-24 22:25:00|3870.62|3841.32|3868.8|3839.5|3872.7|3843.4|3867.98|3838.68|558
1637793000000|2021-11-24 22:30:00|3868.5|3839.2|3862.97|3833.67|3869.65|3840.35|3862.37|3833.07|452
1637793300000|2021-11-24 22:35:00|3862.73|3833.43|3861.1|3831.8|3863.5|3834.2|3860.65|3831.35|266
1637793600000|2021-11-24 22:40:00|3861.23|3831.93|3862|3832.7|3862.6|3833.3|3858.24|3828.94|475
1637793900000|2021-11-24 22:45:00|3861.98|3832.68|3856|3826.7|3865.6|3836.3|3856|3826.7|582
1637794200000|2021-11-24 22:50:00|3856.04|3826.74|3852.79|3823.49|3857.75|3828.45|3852.78|3823.48|534
1637794500000|2021-11-24 22:55:00|3852.78|3823.48|3850.06|3820.76|3854.85|3825.55|3849.56|3820.26|586
1637794800000|2021-11-24 23:00:00|3849.99|3820.69|3852.5|3823.2|3853.85|3824.55|3845.95|3816.65|672
1637795100000|2021-11-24 23:05:00|3852.45|3823.15|3846.14|3816.84|3852.95|3823.65|3845.85|3816.55|833
1637795400000|2021-11-24 23:10:00|3846.35|3817.05|3862.39|3833.09|3863.24|3833.94|3845.74|3816.44|912
1637795700000|2021-11-24 23:15:00|3862.29|3832.99|3852.98|3823.68|3867.99|3838.69|3852.19|3822.89|823
1637796000000|2021-11-24 23:20:00|3853|3823.7|3845.62|3816.32|3858.62|3829.32|3845.21|3815.91|709
1637796300000|2021-11-24 23:25:00|3845.61|3816.31|3849.02|3819.72|3851.46|3822.16|3845.46|3816.16|679
1637796600000|2021-11-24 23:30:00|3848.95|3819.65|3839.98|3810.68|3848.99|3819.69|3838.95|3809.65|676
1637796900000|2021-11-24 23:35:00|3839.99|3810.69|3852.52|3823.22|3856.44|3827.14|3839.99|3810.69|811
1637797200000|2021-11-24 23:40:00|3852.61|3823.31|3848.52|3819.22|3855.93|3826.63|3846.37|3817.07|781
1637797500000|2021-11-24 23:45:00|3848.5|3819.2|3847.79|3818.49|3853.25|3823.95|3845.63|3816.33|723
1637797800000|2021-11-24 23:50:00|3847.84|3818.54|3842|3812.7|3849.45|3820.15|3839.73|3810.43|674
1637798100000|2021-11-24 23:55:00|3841.8|3812.5|3844.09|3814.79|3852.24|3822.94|3841.77|3812.47|806
1637798400000|2021-11-25 00:00:00|3844.07|3814.77|3846.08|3816.78|3860.08|3830.78|3843|3813.7|931
1637798700000|2021-11-25 00:05:00|3846.18|3816.88|3830.39|3801.09|3846.2|3816.9|3828.17|3798.87|842
1637799000000|2021-11-25 00:10:00|3830.59|3801.29|3837.05|3807.75|3837.65|3808.35|3820.87|3791.57|937
1637799300000|2021-11-25 00:15:00|3837.06|3807.76|3846.91|3817.61|3848.31|3819.01|3831.31|3802.01|852
1637799600000|2021-11-25 00:20:00|3846.94|3817.64|3852.52|3823.22|3855.8|3826.5|3841.38|3812.08|904
1637799900000|2021-11-25 00:25:00|3852.6|3823.3|3873.96|3844.66|3876.65|3847.35|3852.6|3823.3|791
1637800200000|2021-11-25 00:30:00|3873.97|3844.67|3890.61|3861.31|3902.15|3872.85|3872.21|3842.91|900
1637800500000|2021-11-25 00:35:00|3890.55|3861.25|3897.33|3868.03|3904.7|3875.4|3885.5|3856.2|1012
1637800800000|2021-11-25 00:40:00|3897.37|3868.07|3914.11|3884.81|3915.95|3886.65|3888.05|3858.75|995
1637801100000|2021-11-25 00:45:00|3914.13|3884.83|3914.66|3885.36|3932.26|3902.96|3911.14|3881.84|1069
1637801400000|2021-11-25 00:50:00|3914.73|3885.43|3914.25|3884.95|3919.85|3890.55|3904.35|3875.05|1061
1637801700000|2021-11-25 00:55:00|3914.26|3884.96|3918.88|3889.58|3933.3|3904|3914.16|3884.86|1043
1637802000000|2021-11-25 01:00:00|3918.85|3889.55|3932.27|3902.97|3933.84|3904.54|3918.43|3889.13|960
1637802300000|2021-11-25 01:05:00|3932.28|3902.98|3943.75|3914.45|3943.79|3914.49|3926.89|3897.59|896
1637802600000|2021-11-25 01:10:00|3943.79|3914.49|3928.03|3898.73|3949.38|3920.08|3927|3897.7|943
1637802900000|2021-11-25 01:15:00|3928.1|3898.8|3925.16|3895.86|3934.42|3905.12|3916.32|3887.02|856
1637803200000|2021-11-25 01:20:00|3925.17|3895.87|3933.3|3904|3948.45|3919.15|3922.39|3893.09|937
1637803500000|2021-11-25 01:25:00|3933.31|3904.01|3935.33|3906.03|3939.39|3910.09|3930.46|3901.16|787
1637803800000|2021-11-25 01:30:00|3935.39|3906.09|3940.37|3911.07|3941.08|3911.78|3930.2|3900.9|735
1637804100000|2021-11-25 01:35:00|3940.45|3911.15|3942.85|3913.55|3950.42|3921.12|3939.82|3910.52|756
1637804400000|2021-11-25 01:40:00|3942.75|3913.45|3939.37|3910.07|3944.25|3914.95|3932.56|3903.26|763
1637804700000|2021-11-25 01:45:00|3938.81|3909.51|3924|3894.7|3938.81|3909.51|3923.47|3894.17|828
1637805000000|2021-11-25 01:50:00|3923.99|3894.69|3922.54|3893.24|3926.17|3896.87|3918.95|3889.65|814
1637805300000|2021-11-25 01:55:00|3922.51|3893.21|3928.66|3899.36|3930.03|3900.73|3917.53|3888.23|691
1637805600000|2021-11-25 02:00:00|3928.64|3899.34|3931.3|3902|3935.35|3906.05|3925.39|3896.09|800
1637805900000|2021-11-25 02:05:00|3931.31|3902.01|3935.72|3906.42|3936.69|3907.39|3926.6|3897.3|735
1637806200000|2021-11-25 02:10:00|3935.75|3906.45|3919.93|3890.63|3938.62|3909.32|3918.43|3889.13|667
1637806500000|2021-11-25 02:15:00|3919.82|3890.52|3914.13|3884.83|3923.38|3894.08|3906.4|3877.1|728
1637806800000|2021-11-25 02:20:00|3914.15|3884.85|3904.57|3875.27|3915.3|3886|3900.55|3871.25|728
1637807100000|2021-11-25 02:25:00|3904.61|3875.31|3909.18|3879.88|3911.29|3881.99|3903.23|3873.93|723
1637807400000|2021-11-25 02:30:00|3909.16|3879.86|3908.26|3878.96|3913.58|3884.28|3907.36|3878.06|675
1637807700000|2021-11-25 02:35:00|3908.25|3878.95|3906.7|3877.4|3911.7|3882.4|3903.44|3874.14|688
1637808000000|2021-11-25 02:40:00|3906.71|3877.41|3911.53|3882.23|3912.85|3883.55|3904.6|3875.3|694
1637808300000|2021-11-25 02:45:00|3911.64|3882.34|3920.66|3891.36|3924.67|3895.37|3911.64|3882.34|746
1637808600000|2021-11-25 02:50:00|3920.63|3891.33|3922.73|3893.43|3925.02|3895.72|3918.66|3889.36|636
1637808900000|2021-11-25 02:55:00|3922.72|3893.42|3921.39|3892.09|3924.47|3895.17|3919.33|3890.03|734
1637809200000|2021-11-25 03:00:00|3921.7|3892.4|3919.67|3890.37|3926.35|3897.05|3919.48|3890.18|678
1637809500000|2021-11-25 03:05:00|3919.64|3890.34|3913.28|3883.98|3924.67|3895.37|3910.25|3880.95|799
1637809800000|2021-11-25 03:10:00|3913.53|3884.23|3915.52|3886.22|3916.96|3887.66|3911.78|3882.48|676
1637810100000|2021-11-25 03:15:00|3915.53|3886.23|3905.72|3876.42|3916.02|3886.72|3904.74|3875.44|623
1637810400000|2021-11-25 03:20:00|3905.86|3876.56|3914.65|3885.35|3915.29|3885.99|3905.8|3876.5|700
1637810700000|2021-11-25 03:25:00|3914.62|3885.32|3927.33|3898.03|3935.26|3905.96|3913.73|3884.43|775
1637811000000|2021-11-25 03:30:00|3927.36|3898.06|3925.28|3895.98|3931.12|3901.82|3923.57|3894.27|641
1637811300000|2021-11-25 03:35:00|3925.29|3895.99|3928.46|3899.16|3930.78|3901.48|3924.71|3895.41|625
1637811600000|2021-11-25 03:40:00|3928.42|3899.12|3932.89|3903.59|3942.73|3913.43|3927.92|3898.62|736
1637811900000|2021-11-25 03:45:00|3932.9|3903.6|3927.16|3897.86|3934.14|3904.84|3925.32|3896.02|796
1637812200000|2021-11-25 03:50:00|3927.1|3897.8|3933.89|3904.59|3934.25|3904.95|3926.42|3897.12|768
1637812500000|2021-11-25 03:55:00|3933.87|3904.57|3927.68|3898.38|3933.91|3904.61|3925.39|3896.09|608
1637812800000|2021-11-25 04:00:00|3927.74|3898.44|3928.28|3898.98|3933.02|3903.72|3920.77|3891.47|748
1637813100000|2021-11-25 04:05:00|3928.27|3898.97|3923.45|3894.15|3928.63|3899.33|3922.1|3892.8|608
1637813400000|2021-11-25 04:10:00|3923.1|3893.8|3922.25|3892.95|3925.56|3896.26|3919.77|3890.47|578
1637813700000|2021-11-25 04:15:00|3922.17|3892.87|3901.78|3872.48|3924.01|3894.71|3901.78|3872.48|758
1637814000000|2021-11-25 04:20:00|3901.65|3872.35|3902.81|3873.51|3908.24|3878.94|3899.9|3870.6|923
1637814300000|2021-11-25 04:25:00|3902.86|3873.56|3898.56|3869.26|3905.67|3876.37|3891.86|3862.56|801
1637814600000|2021-11-25 04:30:00|3898.46|3869.16|3889.91|3860.61|3902.7|3873.4|3889.75|3860.45|775
1637814900000|2021-11-25 04:35:00|3890.06|3860.76|3888.87|3859.57|3894.15|3864.85|3882.76|3853.46|780
1637815200000|2021-11-25 04:40:00|3888.4|3859.1|3887.58|3858.28|3890.18|3860.88|3878.4|3849.1|838
1637815500000|2021-11-25 04:45:00|3887.71|3858.41|3888.3|3859|3888.43|3859.13|3883.65|3854.35|609
1637815800000|2021-11-25 04:50:00|3888.25|3858.95|3881.87|3852.57|3888.39|3859.09|3881.16|3851.86|624
1637816100000|2021-11-25 04:55:00|3882|3852.7|3882.58|3853.28|3887.89|3858.59|3881.31|3852.01|545
1637816400000|2021-11-25 05:00:00|3882.63|3853.33|3878.2|3848.9|3884.76|3855.46|3877.12|3847.82|596
1637816700000|2021-11-25 05:05:00|3878.05|3848.75|3886.02|3856.72|3886.16|3856.86|3875.98|3846.68|577
1637817000000|2021-11-25 05:10:00|3886.01|3856.71|3882.75|3853.45|3887.47|3858.17|3882.19|3852.89|515
1637817300000|2021-11-25 05:15:00|3882.64|3853.34|3880.11|3850.81|3884.43|3855.13|3877.94|3848.64|362
1637817600000|2021-11-25 05:20:00|3880.1|3850.8|3877.45|3848.15|3880.27|3850.97|3875.17|3845.87|477
1637817900000|2021-11-25 05:25:00|3876.8|3847.5|3871.16|3841.86|3878.27|3848.97|3868|3838.7|488
1637818200000|2021-11-25 05:30:00|3871.07|3841.77|3868.26|3838.96|3877.37|3848.07|3868.16|3838.86|691
1637818500000|2021-11-25 05:35:00|3868.24|3838.94|3860.01|3830.71|3868.39|3839.09|3858.9|3829.6|670
1637818800000|2021-11-25 05:40:00|3860|3830.7|3855.69|3826.39|3863.52|3834.22|3854.02|3824.72|698
1637819100000|2021-11-25 05:45:00|3855.71|3826.41|3844.95|3815.65|3858.12|3828.82|3843.68|3814.38|692
1637819400000|2021-11-25 05:50:00|3845.47|3816.17|3851.66|3822.36|3853.18|3823.88|3843.31|3814.01|698
1637819700000|2021-11-25 05:55:00|3851.67|3822.37|3850.54|3821.24|3856.4|3827.1|3850.2|3820.9|742
1637820000000|2021-11-25 06:00:00|3850.6|3821.3|3847.22|3817.92|3857.18|3827.88|3847.22|3817.92|825
1637820300000|2021-11-25 06:05:00|3847.2|3817.9|3860.99|3831.69|3864.12|3834.82|3846.69|3817.39|765
1637820600000|2021-11-25 06:10:00|3861.7|3832.4|3871.06|3841.76|3871.39|3842.09|3861.59|3832.29|761
1637820900000|2021-11-25 06:15:00|3871.05|3841.75|3866.85|3837.55|3872.99|3843.69|3864.1|3834.8|757
1637821200000|2021-11-25 06:20:00|3866.64|3837.34|3871.76|3842.46|3871.8|3842.5|3866.29|3836.99|636
1637821500000|2021-11-25 06:25:00|3871.75|3842.45|3875.98|3846.68|3882.5|3853.2|3869.17|3839.87|655
1637821800000|2021-11-25 06:30:00|3876|3846.7|3863.24|3833.94|3877.29|3847.99|3861.71|3832.41|748
1637822100000|2021-11-25 06:35:00|3863.19|3833.89|3856.16|3826.86|3864.37|3835.07|3847.45|3818.15|843
1637822400000|2021-11-25 06:40:00|3856.23|3826.93|3849.24|3819.94|3858.01|3828.71|3848.84|3819.54|722
1637822700000|2021-11-25 06:45:00|3849.03|3819.73|3857.75|3828.45|3858.94|3829.64|3845.65|3816.35|810
1637823000000|2021-11-25 06:50:00|3857.8|3828.5|3866.98|3837.68|3869.09|3839.79|3853.77|3824.47|796
1637823300000|2021-11-25 06:55:00|3866.81|3837.51|3860.15|3830.85|3869.63|3840.33|3858.85|3829.55|796
1637823600000|2021-11-25 07:00:00|3860.1|3830.8|3872.07|3842.77|3874.8|3845.5|3860.1|3830.8|701
1637823900000|2021-11-25 07:05:00|3872.08|3842.78|3874.52|3845.22|3874.59|3845.29|3867.02|3837.72|719
1637824200000|2021-11-25 07:10:00|3874.5|3845.2|3875|3845.7|3881.7|3852.4|3872.65|3843.35|742
1637824500000|2021-11-25 07:15:00|3874.94|3845.64|3880.88|3851.58|3881.28|3851.98|3869.53|3840.23|808
1637824800000|2021-11-25 07:20:00|3880.9|3851.6|3890.69|3861.39|3895.13|3865.83|3880.34|3851.04|888
1637825100000|2021-11-25 07:25:00|3890.72|3861.42|3884.66|3855.36|3893.44|3864.14|3883.81|3854.51|797
1637825400000|2021-11-25 07:30:00|3884.27|3854.97|3895.96|3866.66|3896.15|3866.85|3882.15|3852.85|840
1637825700000|2021-11-25 07:35:00|3895.89|3866.59|3907.17|3877.87|3909.56|3880.26|3891.03|3861.73|899
1637826000000|2021-11-25 07:40:00|3907.19|3877.89|3902.33|3873.03|3907.97|3878.67|3899.86|3870.56|757
1637826300000|2021-11-25 07:45:00|3902.32|3873.02|3890.22|3860.92|3902.6|3873.3|3885.4|3856.1|769
1637826600000|2021-11-25 07:50:00|3890.11|3860.81|3889.51|3860.21|3894.15|3864.85|3886.25|3856.95|800
1637826900000|2021-11-25 07:55:00|3889.46|3860.16|3887.25|3857.95|3891.06|3861.76|3885.65|3856.35|618
1637827200000|2021-11-25 08:00:00|3887.27|3857.97|3887.7|3858.4|3892.69|3863.39|3885.44|3856.14|687
1637827500000|2021-11-25 08:05:00|3887.46|3858.16|3902.41|3873.11|3903.63|3874.33|3887.46|3858.16|827
1637827800000|2021-11-25 08:10:00|3902.36|3873.06|3910.64|3881.34|3911.65|3882.35|3902.36|3873.06|761
1637828100000|2021-11-25 08:15:00|3910.87|3881.57|3904.36|3875.06|3914.72|3885.42|3903.15|3873.85|757
1637828400000|2021-11-25 08:20:00|3904.44|3875.14|3894.18|3864.88|3908.24|3878.94|3893.66|3864.36|679
1637828700000|2021-11-25 08:25:00|3894.27|3864.97|3893.05|3863.75|3895.73|3866.43|3889.9|3860.6|740
1637829000000|2021-11-25 08:30:00|3893.3|3864|3898.85|3869.55|3904.22|3874.92|3892.06|3862.76|682
1637829300000|2021-11-25 08:35:00|3898.5|3869.2|3898.33|3869.03|3902.74|3873.44|3895.1|3865.8|665
1637829600000|2021-11-25 08:40:00|3898.61|3869.31|3893.87|3864.57|3899.5|3870.2|3890.09|3860.79|719
1637829900000|2021-11-25 08:45:00|3893.93|3864.63|3897.35|3868.05|3899.11|3869.81|3889.87|3860.57|814
1637830200000|2021-11-25 08:50:00|3897.3|3868|3891.23|3861.93|3899.18|3869.88|3888.76|3859.46|630
1637830500000|2021-11-25 08:55:00|3891.25|3861.95|3880.57|3851.27|3894.16|3864.86|3880.22|3850.92|718
1637830800000|2021-11-25 09:00:00|3880.55|3851.25|3880.03|3850.73|3884.19|3854.89|3879.43|3850.13|599
1637831100000|2021-11-25 09:05:00|3879.86|3850.56|3868.63|3839.33|3880.27|3850.97|3868.42|3839.12|761
1637831400000|2021-11-25 09:10:00|3868.53|3839.23|3862.54|3833.24|3869.82|3840.52|3860.72|3831.42|870
1637831700000|2021-11-25 09:15:00|3862.64|3833.34|3857.46|3828.16|3862.67|3833.37|3853.3|3824|844
1637832000000|2021-11-25 09:20:00|3857.5|3828.2|3860.79|3831.49|3863.23|3833.93|3856.39|3827.09|695
1637832300000|2021-11-25 09:25:00|3860.78|3831.48|3854.39|3825.09|3861.71|3832.41|3850.12|3820.82|646
1637832600000|2021-11-25 09:30:00|3854.27|3824.97|3863.27|3833.97|3863.39|3834.09|3854.27|3824.97|564
1637832900000|2021-11-25 09:35:00|3863.35|3834.05|3865.37|3836.07|3867.02|3837.72|3861.52|3832.22|609
1637833200000|2021-11-25 09:40:00|3865.77|3836.47|3878.88|3849.58|3880.14|3850.84|3861.15|3831.85|617
1637833500000|2021-11-25 09:45:00|3878.99|3849.69|3875.86|3846.56|3886.78|3857.48|3874.48|3845.18|743
1637833800000|2021-11-25 09:50:00|3875.87|3846.57|3884.73|3855.43|3888.26|3858.96|3874.6|3845.3|759
1637834100000|2021-11-25 09:55:00|3884.7|3855.4|3889.51|3860.21|3893.05|3863.75|3884.32|3855.02|702
1637834400000|2021-11-25 10:00:00|3889.52|3860.22|3881.74|3852.44|3892.1|3862.8|3878.15|3848.85|708
1637834700000|2021-11-25 10:05:00|3881.69|3852.39|3898.15|3868.85|3899.6|3870.3|3881.01|3851.71|719
1637835000000|2021-11-25 10:10:00|3898.06|3868.76|3926.87|3897.57|3930.58|3901.28|3898.06|3868.76|999
1637835300000|2021-11-25 10:15:00|3926.79|3897.49|3898.76|3869.46|3935.6|3906.3|3891.75|3862.45|1049
1637835600000|2021-11-25 10:20:00|3898.7|3869.4|3924.91|3895.61|3925.01|3895.71|3898.24|3868.94|1014
1637835900000|2021-11-25 10:25:00|3924.71|3895.41|3931.03|3901.73|3932.64|3903.34|3921.45|3892.15|948
1637836200000|2021-11-25 10:30:00|3931.13|3901.83|3929.33|3900.03|3932.48|3903.18|3911.58|3882.28|1009
1637836500000|2021-11-25 10:35:00|3929.34|3900.04|3935.41|3906.11|3939.3|3910|3925.73|3896.43|921
1637836800000|2021-11-25 10:40:00|3935.03|3905.73|3924.29|3894.99|3935.52|3906.22|3910.6|3881.3|912
1637837100000|2021-11-25 10:45:00|3924.33|3895.03|3927.22|3897.92|3939.53|3910.23|3918.88|3889.58|977
1637837400000|2021-11-25 10:50:00|3926.76|3897.46|3928.45|3899.15|3931.81|3902.51|3918.95|3889.65|893
1637837700000|2021-11-25 10:55:00|3928.35|3899.05|3927.37|3898.07|3931.94|3902.64|3925.25|3895.95|754
1637838000000|2021-11-25 11:00:00|3927.34|3898.04|3912.55|3883.25|3936.86|3907.56|3910.53|3881.23|952
1637838300000|2021-11-25 11:05:00|3912.73|3883.43|3932.47|3903.17|3934.43|3905.13|3911.76|3882.46|901
1637838600000|2021-11-25 11:10:00|3932.44|3903.14|3926.9|3897.6|3933.75|3904.45|3916.85|3887.55|915
1637838900000|2021-11-25 11:15:00|3926.95|3897.65|3930.24|3900.94|3938.29|3908.99|3923.7|3894.4|919
1637839200000|2021-11-25 11:20:00|3930.2|3900.9|3937.57|3908.27|3939.73|3910.43|3928.35|3899.05|731
1637839500000|2021-11-25 11:25:00|3937.69|3908.39|3945.61|3916.31|3946.3|3917|3929.26|3899.96|841
1637839800000|2021-11-25 11:30:00|3945.62|3916.32|3936.59|3907.29|3948.65|3919.35|3929.95|3900.65|811
1637840100000|2021-11-25 11:35:00|3936.72|3907.42|3938.15|3908.85|3947.34|3918.04|3935.15|3905.85|773
1637840400000|2021-11-25 11:40:00|3938.45|3909.15|3931.26|3901.96|3941.58|3912.28|3927.21|3897.91|493
1637840700000|2021-11-25 11:45:00|3932.03|3902.73|3940.45|3911.15|3945.19|3915.89|3929.87|3900.57|689
1637841000000|2021-11-25 11:50:00|3940.43|3911.13|3932.74|3903.44|3941.21|3911.91|3927.62|3898.32|807
1637841300000|2021-11-25 11:55:00|3932.75|3903.45|3945.13|3915.83|3947.76|3918.46|3931.8|3902.5|831
1637841600000|2021-11-25 12:00:00|3944.89|3915.59|3966.94|3937.64|3974.33|3945.03|3941.43|3912.13|1032
1637841900000|2021-11-25 12:05:00|3967.85|3938.55|3994.78|3965.48|3995.91|3966.61|3960.7|3931.4|984
1637842200000|2021-11-25 12:10:00|3994.73|3965.43|4006.31|3977.01|4010.07|3980.77|3990.85|3961.55|1011
1637842500000|2021-11-25 12:15:00|4006.02|3976.72|4003.23|3973.93|4012.75|3983.45|3996.9|3967.6|1019
1637842800000|2021-11-25 12:20:00|4003.05|3973.75|3993.75|3964.45|4003.36|3974.06|3988.2|3958.9|931
1637843100000|2021-11-25 12:25:00|3993.9|3964.6|4002.3|3973|4010.81|3981.51|3991.59|3962.29|950
1637843400000|2021-11-25 12:30:00|4002.38|3973.08|4007.31|3978.01|4013.65|3984.35|4001.85|3972.55|947
1637843700000|2021-11-25 12:35:00|4007.32|3978.02|4009.42|3980.12|4014.75|3985.45|4005.32|3976.02|948
1637844000000|2021-11-25 12:40:00|4009.68|3980.38|4017.43|3988.13|4029.5|4000.2|4009.43|3980.13|841
1637844300000|2021-11-25 12:45:00|4016.95|3987.65|4029.22|3999.92|4031.15|4001.85|4007.97|3978.67|1084
1637844600000|2021-11-25 12:50:00|4029.25|3999.95|4038.23|4008.93|4042.77|4013.47|4027.35|3998.05|995
1637844900000|2021-11-25 12:55:00|4038.2|4008.9|4030.11|4000.81|4042.73|4013.43|4020.85|3991.55|1021
1637845200000|2021-11-25 13:00:00|4030.44|4001.14|4037.7|4008.4|4045.73|4016.43|4030.13|4000.83|1018
1637845500000|2021-11-25 13:05:00|4037.5|4008.2|4018.32|3989.02|4037.75|4008.45|4003.4|3974.1|1054
1637845800000|2021-11-25 13:10:00|4018.36|3989.06|4002.43|3973.13|4020.38|3991.08|3996.25|3966.95|909
1637846100000|2021-11-25 13:15:00|4002.52|3973.22|4023.85|3994.55|4025.59|3996.29|4002.28|3972.98|965
1637846400000|2021-11-25 13:20:00|4023.89|3994.59|4035.7|4006.4|4045.7|4016.4|4022|3992.7|954
1637846700000|2021-11-25 13:25:00|4035.73|4006.43|4037.8|4008.5|4042.98|4013.68|4031.25|4001.95|808
1637847000000|2021-11-25 13:30:00|4037.73|4008.43|4025.54|3996.24|4039.13|4009.83|4014.14|3984.84|1011
1637847300000|2021-11-25 13:35:00|4025.53|3996.23|4018.77|3989.47|4029.47|4000.17|4014.95|3985.65|916
1637847600000|2021-11-25 13:40:00|4018.27|3988.97|4017.79|3988.49|4021.25|3991.95|4012.05|3982.75|833
1637847900000|2021-11-25 13:45:00|4018.19|3988.89|4007.72|3978.42|4020.35|3991.05|4004.8|3975.5|943
1637848200000|2021-11-25 13:50:00|4007.71|3978.41|4002.41|3973.11|4014.71|3985.41|3999.68|3970.38|874
1637848500000|2021-11-25 13:55:00|4002.63|3973.33|4005.04|3975.74|4007.88|3978.58|3997.09|3967.79|910
1637848800000|2021-11-25 14:00:00|4005.16|3975.86|4003.43|3974.13|4011.89|3982.59|3996.59|3967.29|896
1637849100000|2021-11-25 14:05:00|4003.5|3974.2|4000.55|3971.25|4005.56|3976.26|3993.89|3964.59|876
1637849400000|2021-11-25 14:10:00|4000.29|3970.99|4001.28|3971.98|4001.76|3972.46|3996.3|3967|736
1637849700000|2021-11-25 14:15:00|4001.27|3971.97|4001.97|3972.67|4010.96|3981.66|4000.48|3971.18|833
1637850000000|2021-11-25 14:20:00|4002.02|3972.72|4026.24|3996.94|4027.23|3997.93|3996.73|3967.43|874
1637850300000|2021-11-25 14:25:00|4026.13|3996.83|4057.62|4028.32|4059.45|4030.15|4019.35|3990.05|882
1637850600000|2021-11-25 14:30:00|4056.38|4027.08|4034.36|4005.06|4058.59|4029.29|4026.73|3997.43|942
1637850900000|2021-11-25 14:35:00|4034.35|4005.05|4017.28|3987.98|4038.55|4009.25|4017.22|3987.92|756
1637851200000|2021-11-25 14:40:00|4016.83|3987.53|4015.8|3986.5|4025.3|3996|4015.4|3986.1|683
1637851500000|2021-11-25 14:45:00|4015.1|3985.8|4035.6|4006.3|4035.65|4006.35|4015.1|3985.8|935
1637851800000|2021-11-25 14:50:00|4035.4|4006.1|4029.4|4000.1|4035.65|4006.35|4026.38|3997.08|701
1637852100000|2021-11-25 14:55:00|4029.45|4000.15|4024.52|3995.22|4038.77|4009.47|4019.55|3990.25|808
1637852400000|2021-11-25 15:00:00|4024.2|3994.9|4029.45|4000.15|4034.69|4005.39|4022.55|3993.25|860
1637852700000|2021-11-25 15:05:00|4028.68|3999.38|4031.51|4002.21|4043.46|4014.16|4028.68|3999.38|968
1637853000000|2021-11-25 15:10:00|4031.39|4002.09|4031.09|4001.79|4034.3|4005|4024.7|3995.4|792
1637853300000|2021-11-25 15:15:00|4030.81|4001.51|4037.49|4008.19|4040.3|4011|4030.74|4001.44|866
1637853600000|2021-11-25 15:20:00|4037.92|4008.62|4026.72|3997.42|4040.14|4010.84|4020.74|3991.44|905
1637853900000|2021-11-25 15:25:00|4026.85|3997.55|4019.35|3990.05|4030.7|4001.4|4017.34|3988.04|906
1637854200000|2021-11-25 15:30:00|4019.33|3990.03|4015.88|3986.58|4021.51|3992.21|4012.34|3983.04|857
1637854500000|2021-11-25 15:35:00|4015.83|3986.53|4018.35|3989.05|4022.92|3993.62|4012.83|3983.53|796
1637854800000|2021-11-25 15:40:00|4018.4|3989.1|4011.2|3981.9|4022.78|3993.48|4010.48|3981.18|670
1637855100000|2021-11-25 15:45:00|4011.1|3981.8|4016.73|3987.43|4020.24|3990.94|4006|3976.7|803
1637855400000|2021-11-25 15:50:00|4016.7|3987.4|4020.05|3990.75|4021.56|3992.26|4011.1|3981.8|933
1637855700000|2021-11-25 15:55:00|4020.07|3990.77|4032.49|4003.19|4039.69|4010.39|4020.07|3990.77|950
1637856000000|2021-11-25 16:00:00|4033.6|4004.3|4057.09|4027.79|4060.46|4031.16|4032.82|4003.52|956
1637856300000|2021-11-25 16:05:00|4056.1|4026.8|4039.47|4010.17|4057.99|4028.69|4033.65|4004.35|958
1637856600000|2021-11-25 16:10:00|4039.37|4010.07|4034.17|4004.87|4045.78|4016.48|4032.52|4003.22|895
1637856900000|2021-11-25 16:15:00|4033.52|4004.22|4039.81|4010.51|4046.83|4017.53|4032.43|4003.13|957
1637857200000|2021-11-25 16:20:00|4039.94|4010.64|4018.17|3988.87|4046.06|4016.76|4017.66|3988.36|906
1637857500000|2021-11-25 16:25:00|4018.16|3988.86|4036.97|4007.67|4041.42|4012.12|4017.79|3988.49|849
1637857800000|2021-11-25 16:30:00|4037|4007.7|4039.06|4009.76|4045.45|4016.15|4034.9|4005.6|691
1637858100000|2021-11-25 16:35:00|4038.35|4009.05|4055.29|4025.99|4057.34|4028.04|4033.91|4004.61|799
1637858400000|2021-11-25 16:40:00|4055.24|4025.94|4096.19|4066.89|4107.55|4078.25|4052.7|4023.4|866
1637858700000|2021-11-25 16:45:00|4096.24|4066.94|4083.1|4053.8|4101.64|4072.34|4079.03|4049.73|891
1637859000000|2021-11-25 16:50:00|4082.75|4053.45|4069.73|4040.43|4087.07|4057.77|4069.73|4040.43|802
1637859300000|2021-11-25 16:55:00|4070.46|4041.16|4061.5|4032.2|4073|4043.7|4061.35|4032.05|776
1637859600000|2021-11-25 17:00:00|4061.35|4032.05|4068.88|4039.58|4076.77|4047.47|4061.35|4032.05|764
1637859900000|2021-11-25 17:05:00|4070.95|4041.65|4073.1|4043.8|4081.55|4052.25|4067.65|4038.35|861
1637860200000|2021-11-25 17:10:00|4073.18|4043.88|4064.95|4035.65|4073.18|4043.88|4062.63|4033.33|722
1637860500000|2021-11-25 17:15:00|4065.14|4035.84|4057.95|4028.65|4072.18|4042.88|4057.6|4028.3|602
1637860800000|2021-11-25 17:20:00|4058.3|4029|4049.5|4020.2|4058.4|4029.1|4040.23|4010.93|776
1637861100000|2021-11-25 17:25:00|4049.35|4020.05|4045.94|4016.64|4050.1|4020.8|4036.9|4007.6|783
1637861400000|2021-11-25 17:30:00|4045.91|4016.61|4049.78|4020.48|4052.9|4023.6|4037.68|4008.38|705
1637861700000|2021-11-25 17:35:00|4050.86|4021.56|4066.14|4036.84|4067.35|4038.05|4048.29|4018.99|818
1637862000000|2021-11-25 17:40:00|4066.77|4037.47|4064.29|4034.99|4069.64|4040.34|4060.46|4031.16|645
1637862300000|2021-11-25 17:45:00|4064.26|4034.96|4066.3|4037|4067.78|4038.48|4061.65|4032.35|686
1637862600000|2021-11-25 17:50:00|4066.27|4036.97|4068.43|4039.13|4070.25|4040.95|4062.06|4032.76|656
1637862900000|2021-11-25 17:55:00|4068.44|4039.14|4055.83|4026.53|4068.51|4039.21|4050.15|4020.85|635
1637863200000|2021-11-25 18:00:00|4055.75|4026.45|4049.78|4020.48|4057.37|4028.07|4048.01|4018.71|695
1637863500000|2021-11-25 18:05:00|4049.72|4020.42|4051.7|4022.4|4052.68|4023.38|4046.05|4016.75|648
1637863800000|2021-11-25 18:10:00|4051.82|4022.52|4052.33|4023.03|4053.69|4024.39|4048.31|4019.01|657
1637864100000|2021-11-25 18:15:00|4052.26|4022.96|4054.43|4025.13|4057.72|4028.42|4047.3|4018|657
1637864400000|2021-11-25 18:20:00|4053.65|4024.35|4043.85|4014.55|4055.28|4025.98|4043.85|4014.55|635
1637864700000|2021-11-25 18:25:00|4043.8|4014.5|4045.4|4016.1|4049.63|4020.33|4042.32|4013.02|541
1637865000000|2021-11-25 18:30:00|4045.36|4016.06|4058.07|4028.77|4058.66|4029.36|4044.25|4014.95|660
1637865300000|2021-11-25 18:35:00|4058.17|4028.87|4066.36|4037.06|4067.04|4037.74|4053.3|4024|572
1637865600000|2021-11-25 18:40:00|4066.33|4037.03|4070.19|4040.89|4075.93|4046.63|4066.05|4036.75|658
1637865900000|2021-11-25 18:45:00|4070.17|4040.87|4064.58|4035.28|4073.69|4044.39|4063.02|4033.72|554
1637866200000|2021-11-25 18:50:00|4064.65|4035.35|4067.81|4038.51|4068.57|4039.27|4059.86|4030.56|494
1637866500000|2021-11-25 18:55:00|4067.84|4038.54|4065.83|4036.53|4072.23|4042.93|4061|4031.7|642
1637866800000|2021-11-25 19:00:00|4065.78|4036.48|4062.1|4032.8|4068.31|4039.01|4059.17|4029.87|533
1637867100000|2021-11-25 19:05:00|4062.3|4033|4062.28|4032.98|4064.36|4035.06|4055.25|4025.95|658
1637867400000|2021-11-25 19:10:00|4062.26|4032.96|4060.9|4031.6|4063.09|4033.79|4057.54|4028.24|506
1637867700000|2021-11-25 19:15:00|4060.89|4031.59|4058.95|4029.65|4061.15|4031.85|4055.85|4026.55|470
1637868000000|2021-11-25 19:20:00|4058.94|4029.64|4039.07|4009.77|4058.95|4029.65|4035.45|4006.15|626
1637868300000|2021-11-25 19:25:00|4038.68|4009.38|4020.07|3990.77|4039.22|4009.92|4015.01|3985.71|888
1637868600000|2021-11-25 19:30:00|4019.87|3990.57|4023.82|3994.52|4025.24|3995.94|4015.65|3986.35|839
1637868900000|2021-11-25 19:35:00|4023.6|3994.3|4023.15|3993.85|4028.92|3999.62|4019.84|3990.54|716
1637869200000|2021-11-25 19:40:00|4024.6|3995.3|4007.5|3978.2|4026.84|3997.54|4006.88|3977.58|610
1637869500000|2021-11-25 19:45:00|4007.28|3977.98|4023.73|3994.43|4025.52|3996.22|4006.13|3976.83|832
1637869800000|2021-11-25 19:50:00|4023.6|3994.3|4021.7|3992.4|4024.48|3995.18|4012.63|3983.33|781
1637870100000|2021-11-25 19:55:00|4021.65|3992.35|4020.63|3991.33|4025.88|3996.58|4017.77|3988.47|675
1637870400000|2021-11-25 20:00:00|4020.28|3990.98|4028.58|3999.28|4035.5|4006.2|4019.87|3990.57|895
1637870700000|2021-11-25 20:05:00|4028.55|3999.25|4017.28|3987.98|4032.48|4003.18|4016.2|3986.9|738
1637871000000|2021-11-25 20:10:00|4017.2|3987.9|4017.39|3988.09|4020.41|3991.11|4013.48|3984.18|580
1637871300000|2021-11-25 20:15:00|4017.32|3988.02|4009.85|3980.55|4019.49|3990.19|4006.1|3976.8|708
1637871600000|2021-11-25 20:20:00|4010.25|3980.95|4004.92|3975.62|4013.44|3984.14|4003.52|3974.22|603
1637871900000|2021-11-25 20:25:00|4004.79|3975.49|4010.82|3981.52|4012.6|3983.3|4003.5|3974.2|691
1637872200000|2021-11-25 20:30:00|4011.33|3982.03|4004.65|3975.35|4014.55|3985.25|4004.65|3975.35|699
1637872500000|2021-11-25 20:35:00|4005.89|3976.59|4006.05|3976.75|4009.72|3980.42|4004.53|3975.23|569
1637872800000|2021-11-25 20:40:00|4006.18|3976.88|4000.89|3971.59|4006.35|3977.05|3986.59|3957.29|770
1637873100000|2021-11-25 20:45:00|4000.88|3971.58|3994.81|3965.51|4001.68|3972.38|3993.61|3964.31|494
1637873400000|2021-11-25 20:50:00|3993.61|3964.31|3983.91|3954.61|3994.84|3965.54|3983|3953.7|592
1637873700000|2021-11-25 20:55:00|3984.4|3955.1|3979.89|3950.59|3987.11|3957.81|3978.16|3948.86|553
1637874000000|2021-11-25 21:00:00|3980.28|3950.98|3980.26|3950.96|3987.5|3958.2|3977.73|3948.43|636
1637874300000|2021-11-25 21:05:00|3980.28|3950.98|3983.95|3954.65|3984.89|3955.59|3977.21|3947.91|596
1637874600000|2021-11-25 21:10:00|3983.21|3953.91|3983.08|3953.78|3988.18|3958.88|3979.33|3950.03|715
1637874900000|2021-11-25 21:15:00|3983|3953.7|3983.63|3954.33|3985.05|3955.75|3977.24|3947.94|595
1637875200000|2021-11-25 21:20:00|3983.65|3954.35|3975.4|3946.1|3983.9|3954.6|3975.4|3946.1|492
1637875500000|2021-11-25 21:25:00|3976.15|3946.85|3968.74|3939.44|3977.8|3948.5|3968.74|3939.44|532
1637875800000|2021-11-25 21:30:00|3969.9|3940.6|3965.1|3935.8|3969.9|3940.6|3960.13|3930.83|796
1637876100000|2021-11-25 21:35:00|3964.46|3935.16|3967|3937.7|3976.85|3947.55|3964.25|3934.95|809
1637876400000|2021-11-25 21:40:00|3966.92|3937.62|3954.7|3925.4|3967.35|3938.05|3952.75|3923.45|571
1637876700000|2021-11-25 21:45:00|3954.9|3925.6|3949.59|3920.29|3956.68|3927.38|3949.2|3919.9|569
1637877000000|2021-11-25 21:50:00|3949.12|3919.82|3951.56|3922.26|3960.7|3931.4|3947.95|3918.65|746
1637877300000|2021-11-25 21:55:00|3951.73|3922.43|3952.45|3923.15|3954.7|3925.4|3948.24|3918.94|700
1637877600000|2021-11-25 22:00:00|3952.44|3923.14|3955.96|3926.66|3961.07|3931.77|3950.63|3921.33|824
1637877900000|2021-11-25 22:05:00|3955.92|3926.62|3940.27|3910.97|3956.28|3926.98|3940.04|3910.74|664
1637878200000|2021-11-25 22:10:00|3939.84|3910.54|3937|3907.7|3943.98|3914.68|3935.06|3905.76|609
1637878500000|2021-11-25 22:15:00|3936.95|3907.65|3937.65|3908.35|3938.45|3909.15|3932.12|3902.82|467
1637878800000|2021-11-25 22:20:00|3938.31|3909.01|3947.91|3918.61|3949.6|3920.3|3937.81|3908.51|502
1637879100000|2021-11-25 22:25:00|3948.32|3919.02|3947.34|3918.04|3949.94|3920.64|3943.13|3913.83|467
1637879400000|2021-11-25 22:30:00|3947.31|3918.01|3954.97|3925.67|3959.85|3930.55|3945.19|3915.89|586
1637879700000|2021-11-25 22:35:00|3954.76|3925.46|3957.44|3928.14|3958.24|3928.94|3951.75|3922.45|378
1637880000000|2021-11-25 22:40:00|3957.66|3928.36|3963.74|3934.44|3966.3|3937|3956.92|3927.62|420
1637880300000|2021-11-25 22:45:00|3963.95|3934.65|3966.62|3937.32|3969.43|3940.13|3963.35|3934.05|438
1637880600000|2021-11-25 22:50:00|3966.56|3937.26|3974.48|3945.18|3974.48|3945.18|3966.15|3936.85|358
1637880900000|2021-11-25 22:55:00|3973.97|3944.67|3979.59|3950.29|3980.36|3951.06|3973.83|3944.53|356
1637881200000|2021-11-25 23:00:00|3979.7|3950.4|3979.96|3950.66|3981.05|3951.75|3975.41|3946.11|520
1637881500000|2021-11-25 23:05:00|3980.11|3950.81|3988.86|3959.56|3990.32|3961.02|3979.38|3950.08|538
1637881800000|2021-11-25 23:10:00|3988.8|3959.5|3989.95|3960.65|3991.95|3962.65|3986.43|3957.13|654
1637882100000|2021-11-25 23:15:00|3989.96|3960.66|3977.68|3948.38|3990.13|3960.83|3973.95|3944.65|667
1637882400000|2021-11-25 23:20:00|3977.77|3948.47|3975.28|3945.98|3978.62|3949.32|3973.32|3944.02|459
1637882700000|2021-11-25 23:25:00|3975.46|3946.16|3973.98|3944.68|3982|3952.7|3973.52|3944.22|677
1637883000000|2021-11-25 23:30:00|3973.77|3944.47|3960|3930.7|3974.73|3945.43|3956.55|3927.25|560
1637883300000|2021-11-25 23:35:00|3959.99|3930.69|3962.78|3933.48|3965.7|3936.4|3950.54|3921.24|869
1637883600000|2021-11-25 23:40:00|3962.68|3933.38|3956.49|3927.19|3969.73|3940.43|3954.87|3925.57|888
1637883900000|2021-11-25 23:45:00|3956.51|3927.21|3961.26|3931.96|3963.86|3934.56|3954.67|3925.37|823
1637884200000|2021-11-25 23:50:00|3961.27|3931.97|3961.74|3932.44|3963.42|3934.12|3951.95|3922.65|838
1637884500000|2021-11-25 23:55:00|3961.61|3932.31|3962.98|3933.68|3962.98|3933.68|3954.91|3925.61|856
1637884800000|2021-11-26 00:00:00|3963.22|3933.92|3966.24|3936.94|3972.81|3943.51|3963.22|3933.92|973
1637885100000|2021-11-26 00:05:00|3966.23|3936.93|3974.46|3945.16|3976.11|3946.81|3955.02|3925.72|929
1637885400000|2021-11-26 00:10:00|3974.48|3945.18|3970.03|3940.73|3976.29|3946.99|3964.42|3935.12|969
1637885700000|2021-11-26 00:15:00|3969.94|3940.64|3950.6|3921.3|3978.49|3949.19|3949.37|3920.07|827
1637886000000|2021-11-26 00:20:00|3950.96|3921.66|3945.62|3916.32|3953.57|3924.27|3933.13|3903.83|926
1637886300000|2021-11-26 00:25:00|3945.61|3916.31|3942.28|3912.98|3945.91|3916.61|3933.7|3904.4|860
1637886600000|2021-11-26 00:30:00|3942.49|3913.19|3940.99|3911.69|3946.78|3917.48|3937.5|3908.2|793
1637886900000|2021-11-26 00:35:00|3941.04|3911.74|3946.87|3917.57|3955.36|3926.06|3940.47|3911.17|881
1637887200000|2021-11-26 00:40:00|3946.63|3917.33|3940.64|3911.34|3951.37|3922.07|3939.73|3910.43|839
1637887500000|2021-11-26 00:45:00|3940.61|3911.31|3939.54|3910.24|3945.49|3916.19|3937.44|3908.14|784
1637887800000|2021-11-26 00:50:00|3939.53|3910.23|3927.37|3898.07|3944.97|3915.67|3927.24|3897.94|838
1637888100000|2021-11-26 00:55:00|3927.6|3898.3|3920.68|3891.38|3927.6|3898.3|3912.83|3883.53|917
1637888400000|2021-11-26 01:00:00|3920.17|3890.87|3926.3|3897|3926.86|3897.56|3912.97|3883.67|842
1637888700000|2021-11-26 01:05:00|3926.85|3897.55|3938.77|3909.47|3939.4|3910.1|3924.62|3895.32|845
1637889000000|2021-11-26 01:10:00|3938.72|3909.42|3923.81|3894.51|3938.74|3909.44|3923.81|3894.51|616
1637889300000|2021-11-26 01:15:00|3923.12|3893.82|3935.76|3906.46|3938.55|3909.25|3922.15|3892.85|711
1637889600000|2021-11-26 01:20:00|3935.59|3906.29|3934.98|3905.68|3938.58|3909.28|3932.25|3902.95|551
1637889900000|2021-11-26 01:25:00|3934.91|3905.61|3941.82|3912.52|3945.93|3916.63|3932.68|3903.38|779
1637890200000|2021-11-26 01:30:00|3941.37|3912.07|3932.01|3902.71|3942.04|3912.74|3932|3902.7|708
1637890500000|2021-11-26 01:35:00|3932.05|3902.75|3933.34|3904.04|3939.39|3910.09|3931.6|3902.3|657
1637890800000|2021-11-26 01:40:00|3933.32|3904.02|3926.42|3897.12|3933.67|3904.37|3926.2|3896.9|882
1637891100000|2021-11-26 01:45:00|3926.58|3897.28|3930.94|3901.64|3937.26|3907.96|3925.94|3896.64|752
1637891400000|2021-11-26 01:50:00|3931.74|3902.44|3930.85|3901.55|3932.94|3903.64|3922.79|3893.49|781
1637891700000|2021-11-26 01:55:00|3930.6|3901.3|3925.26|3895.96|3932.82|3903.52|3924.45|3895.15|739
1637892000000|2021-11-26 02:00:00|3925.21|3895.91|3905.33|3876.03|3928.68|3899.38|3905.1|3875.8|833
1637892300000|2021-11-26 02:05:00|3905.31|3876.01|3911.94|3882.64|3912.95|3883.65|3889.66|3860.36|905
1637892600000|2021-11-26 02:10:00|3912.01|3882.71|3913.18|3883.88|3913.37|3884.07|3901.79|3872.49|852
1637892900000|2021-11-26 02:15:00|3913.56|3884.26|3905.08|3875.78|3918.47|3889.17|3899.38|3870.08|859
1637893200000|2021-11-26 02:20:00|3905.01|3875.71|3910.75|3881.45|3915.9|3886.6|3902.37|3873.07|899
1637893500000|2021-11-26 02:25:00|3911.06|3881.76|3903.79|3874.49|3911.52|3882.22|3897.17|3867.87|883
1637893800000|2021-11-26 02:30:00|3903.69|3874.39|3923.14|3893.84|3924.45|3895.15|3899.43|3870.13|907
1637894100000|2021-11-26 02:35:00|3923.11|3893.81|3922.9|3893.6|3924.5|3895.2|3915.3|3886|924
1637894400000|2021-11-26 02:40:00|3922.08|3892.78|3928.22|3898.92|3930.61|3901.31|3919.29|3889.99|862
1637894700000|2021-11-26 02:45:00|3928.18|3898.88|3922.78|3893.48|3934.8|3905.5|3917.02|3887.72|839
1637895000000|2021-11-26 02:50:00|3922.72|3893.42|3908.18|3878.88|3925.86|3896.56|3906.86|3877.56|818
1637895300000|2021-11-26 02:55:00|3908.09|3878.79|3899.79|3870.49|3908.67|3879.37|3894.74|3865.44|930
1637895600000|2021-11-26 03:00:00|3899.88|3870.58|3887.28|3857.98|3900.54|3871.24|3886.65|3857.35|920
1637895900000|2021-11-26 03:05:00|3887.18|3857.88|3886.01|3856.71|3900.1|3870.8|3886.01|3856.71|1018
1637896200000|2021-11-26 03:10:00|3885.96|3856.66|3894.63|3865.33|3895.07|3865.77|3885.55|3856.25|926
1637896500000|2021-11-26 03:15:00|3894.78|3865.48|3903.36|3874.06|3903.58|3874.28|3887.45|3858.15|915
1637896800000|2021-11-26 03:20:00|3903.31|3874.01|3899.1|3869.8|3906.75|3877.45|3889.6|3860.3|940
1637897100000|2021-11-26 03:25:00|3899.11|3869.81|3893.03|3863.73|3906.85|3877.55|3892.38|3863.08|927
1637897400000|2021-11-26 03:30:00|3893.04|3863.74|3889.63|3860.33|3900.96|3871.66|3877.59|3848.29|941
1637897700000|2021-11-26 03:35:00|3889.69|3860.39|3890.55|3861.25|3897.83|3868.53|3885.47|3856.17|980
1637898000000|2021-11-26 03:40:00|3890.47|3861.17|3890.57|3861.27|3899.08|3869.78|3886.96|3857.66|926
1637898300000|2021-11-26 03:45:00|3890.5|3861.2|3880.14|3850.84|3892.8|3863.5|3878.96|3849.66|990
1637898600000|2021-11-26 03:50:00|3880.17|3850.87|3881.7|3852.4|3886.33|3857.03|3875.84|3846.54|927
1637898900000|2021-11-26 03:55:00|3881.57|3852.27|3873.64|3844.34|3883.22|3853.92|3870.7|3841.4|964
1637899200000|2021-11-26 04:00:00|3873.78|3844.48|3877.47|3848.17|3884.2|3854.9|3869.3|3840|831
1637899500000|2021-11-26 04:05:00|3876.54|3847.24|3870.39|3841.09|3877.7|3848.4|3868.15|3838.85|744
1637899800000|2021-11-26 04:10:00|3870.24|3840.94|3883.55|3854.25|3885.75|3856.45|3861.26|3831.96|928
1637900100000|2021-11-26 04:15:00|3883.49|3854.19|3895.91|3866.61|3898.67|3869.37|3880.21|3850.91|868
1637900400000|2021-11-26 04:20:00|3895.95|3866.65|3888.67|3859.37|3900.15|3870.85|3885.5|3856.2|756
1637900700000|2021-11-26 04:25:00|3888.9|3859.6|3900.03|3870.73|3900.89|3871.59|3887.85|3858.55|764
1637901000000|2021-11-26 04:30:00|3900.25|3870.95|3890.83|3861.53|3903.63|3874.33|3889.88|3860.58|539
1637901300000|2021-11-26 04:35:00|3890.98|3861.68|3877.48|3848.18|3892.78|3863.48|3873.44|3844.14|910
1637901600000|2021-11-26 04:40:00|3877.61|3848.31|3885.77|3856.47|3893.88|3864.58|3876.73|3847.43|865
1637901900000|2021-11-26 04:45:00|3885.79|3856.49|3890.89|3861.59|3892.35|3863.05|3879.4|3850.1|731
1637902200000|2021-11-26 04:50:00|3890.88|3861.58|3890.8|3861.5|3899.05|3869.75|3888.42|3859.12|621
1637902500000|2021-11-26 04:55:00|3890.9|3861.6|3899.69|3870.39|3903.59|3874.29|3890.9|3861.6|659
1637902800000|2021-11-26 05:00:00|3899.46|3870.16|3886.81|3857.51|3899.68|3870.38|3883.45|3854.15|705
1637903100000|2021-11-26 05:05:00|3886.87|3857.57|3899.82|3870.52|3902.01|3872.71|3883.63|3854.33|838
1637903400000|2021-11-26 05:10:00|3899.85|3870.55|3879.18|3849.88|3899.85|3870.55|3876.45|3847.15|832
1637903700000|2021-11-26 05:15:00|3879.17|3849.87|3868.91|3839.61|3879.17|3849.87|3861.45|3832.15|834
1637904000000|2021-11-26 05:20:00|3868.89|3839.59|3879.95|3850.65|3883.52|3854.22|3866.38|3837.08|893
1637904300000|2021-11-26 05:25:00|3878.86|3849.56|3882.31|3853.01|3890.04|3860.74|3877.51|3848.21|901
1637904600000|2021-11-26 05:30:00|3881.95|3852.65|3892.36|3863.06|3892.36|3863.06|3876.11|3846.81|810
1637904900000|2021-11-26 05:35:00|3891.85|3862.55|3889.36|3860.06|3896.11|3866.81|3887.1|3857.8|764
1637905200000|2021-11-26 05:40:00|3889.15|3859.85|3893.36|3864.06|3893.55|3864.25|3885.3|3856|719
1637905500000|2021-11-26 05:45:00|3892.85|3863.55|3885.66|3856.36|3897.22|3867.92|3882.1|3852.8|728
1637905800000|2021-11-26 05:50:00|3885.65|3856.35|3897.68|3868.38|3899.48|3870.18|3881.24|3851.94|815
1637906100000|2021-11-26 05:55:00|3897.44|3868.14|3898.45|3869.15|3900.77|3871.47|3895.19|3865.89|738
1637906400000|2021-11-26 06:00:00|3898.82|3869.52|3898.04|3868.74|3903|3873.7|3892.15|3862.85|685
1637906700000|2021-11-26 06:05:00|3898.09|3868.79|3889.21|3859.91|3898.09|3868.79|3886.49|3857.19|691
1637907000000|2021-11-26 06:10:00|3889.23|3859.93|3893.37|3864.07|3896.33|3867.03|3881.94|3852.64|785
1637907300000|2021-11-26 06:15:00|3893.35|3864.05|3873.11|3843.81|3895.41|3866.11|3873.02|3843.72|761
1637907600000|2021-11-26 06:20:00|3873.15|3843.85|3875.11|3845.81|3879.4|3850.1|3871.9|3842.6|862
1637907900000|2021-11-26 06:25:00|3875.25|3845.95|3879.98|3850.68|3887.49|3858.19|3874.03|3844.73|881
1637908200000|2021-11-26 06:30:00|3880.26|3850.96|3880.64|3851.34|3881.37|3852.07|3871.96|3842.66|902
1637908500000|2021-11-26 06:35:00|3881.69|3852.39|3872.87|3843.57|3882.07|3852.77|3868.93|3839.63|779
1637908800000|2021-11-26 06:40:00|3872.91|3843.61|3871.97|3842.67|3874.2|3844.9|3869.21|3839.91|689
1637909100000|2021-11-26 06:45:00|3872.05|3842.75|3878.55|3849.25|3880.91|3851.61|3871.8|3842.5|847
1637909400000|2021-11-26 06:50:00|3878.58|3849.28|3877.97|3848.67|3892.8|3863.5|3877.26|3847.96|843
1637909700000|2021-11-26 06:55:00|3878.14|3848.84|3887.45|3858.15|3891.45|3862.15|3875.45|3846.15|890
1637910000000|2021-11-26 07:00:00|3887.52|3858.22|3884.29|3854.99|3892.48|3863.18|3880.67|3851.37|829
1637910300000|2021-11-26 07:05:00|3884.23|3854.93|3879.63|3850.33|3885.17|3855.87|3869.71|3840.41|853
1637910600000|2021-11-26 07:10:00|3879.42|3850.12|3875.45|3846.15|3880.87|3851.57|3872.4|3843.1|754
1637910900000|2021-11-26 07:15:00|3875.62|3846.32|3872.76|3843.46|3879.61|3850.31|3871.09|3841.79|815
1637911200000|2021-11-26 07:20:00|3872.75|3843.45|3869.65|3840.35|3877.09|3847.79|3866.58|3837.28|820
1637911500000|2021-11-26 07:25:00|3869.74|3840.44|3865.94|3836.64|3872.39|3843.09|3863.95|3834.65|754
1637911800000|2021-11-26 07:30:00|3865.71|3836.41|3845.27|3815.97|3870.25|3840.95|3845.12|3815.82|949
1637912100000|2021-11-26 07:35:00|3845.6|3816.3|3831.33|3802.03|3850.88|3821.58|3831.15|3801.85|1004
1637912400000|2021-11-26 07:40:00|3831.48|3802.18|3817.95|3788.65|3838.25|3808.95|3816.41|3787.11|1007
1637912700000|2021-11-26 07:45:00|3817.84|3788.54|3784.23|3754.93|3838.34|3809.04|3779.85|3750.55|1098
1637913000000|2021-11-26 07:50:00|3783.61|3754.31|3765.49|3736.19|3784.58|3755.28|3732.72|3703.42|1142
1637913300000|2021-11-26 07:55:00|3765.45|3736.15|3777.58|3748.28|3782.24|3752.94|3756.89|3727.59|1099
1637913600000|2021-11-26 08:00:00|3777.62|3748.32|3745.67|3716.37|3778.09|3748.79|3734.66|3705.36|1132
1637913900000|2021-11-26 08:05:00|3745.71|3716.41|3697.25|3667.95|3753.62|3724.32|3659.54|3630.24|1159
1637914200000|2021-11-26 08:10:00|3697.26|3667.96|3696.28|3666.98|3720.15|3690.85|3685.63|3656.33|1106
1637914500000|2021-11-26 08:15:00|3695.7|3666.4|3605.16|3575.86|3696.75|3667.45|3586.38|3557.08|1150
1637914800000|2021-11-26 08:20:00|3605.13|3575.83|3554.94|3525.64|3607.26|3577.96|3501.95|3472.65|1157
1637915100000|2021-11-26 08:25:00|3554.02|3524.72|3508.98|3479.68|3556.02|3526.72|3442.8|3413.5|1166
1637915400000|2021-11-26 08:30:00|3509.28|3479.98|3536.21|3506.91|3598.14|3568.84|3496.69|3467.39|1186
1637915700000|2021-11-26 08:35:00|3536.26|3506.96|3563.95|3534.65|3578.67|3549.37|3460.91|3431.61|1184
1637916000000|2021-11-26 08:40:00|3562.1|3532.8|3567.39|3538.09|3588.41|3559.11|3528.09|3498.79|1185
1637916300000|2021-11-26 08:45:00|3568.83|3539.53|3473.7|3444.4|3570.87|3541.57|3468.22|3438.92|1183
1637916600000|2021-11-26 08:50:00|3475.44|3446.14|3464.6|3435.3|3505.95|3476.65|3457.49|3428.19|1182
1637916900000|2021-11-26 08:55:00|3464.86|3435.56|3544.38|3515.08|3548.54|3519.24|3455.35|3426.05|1172
1637917200000|2021-11-26 09:00:00|3544.68|3515.38|3540.84|3511.54|3570.34|3541.04|3514.66|3485.36|1181
1637917500000|2021-11-26 09:05:00|3541.05|3511.75|3544.56|3515.26|3568.03|3538.73|3502.62|3473.32|1162
1637917800000|2021-11-26 09:10:00|3545.37|3516.07|3562.37|3533.07|3572.97|3543.67|3530.79|3501.49|1154
1637918100000|2021-11-26 09:15:00|3562.72|3533.42|3565.12|3535.82|3587.9|3558.6|3551.72|3522.42|1142
1637918400000|2021-11-26 09:20:00|3565.26|3535.96|3543.52|3514.22|3565.26|3535.96|3542.5|3513.2|1114
1637918700000|2021-11-26 09:25:00|3543.73|3514.43|3534.92|3505.62|3554.32|3525.02|3530.22|3500.92|1112
1637919000000|2021-11-26 09:30:00|3534.12|3504.82|3527.21|3497.91|3553.91|3524.61|3508.54|3479.24|1146
1637919300000|2021-11-26 09:35:00|3527.77|3498.47|3540.87|3511.57|3541.05|3511.75|3500.13|3470.83|1156
1637919600000|2021-11-26 09:40:00|3541.34|3512.04|3572.89|3543.59|3574.24|3544.94|3533.55|3504.25|1129
1637919900000|2021-11-26 09:45:00|3571.59|3542.29|3554.92|3525.62|3584.74|3555.44|3553.85|3524.55|1113
1637920200000|2021-11-26 09:50:00|3554.73|3525.43|3544.37|3515.07|3570.2|3540.9|3542.08|3512.78|1125
1637920500000|2021-11-26 09:55:00|3545.4|3516.1|3550.73|3521.43|3563.97|3534.67|3537.15|3507.85|1093
1637920800000|2021-11-26 10:00:00|3551.02|3521.72|3529.01|3499.71|3551.28|3521.98|3524.49|3495.19|1145
1637921100000|2021-11-26 10:05:00|3528.97|3499.67|3538.86|3509.56|3539.25|3509.95|3514.04|3484.74|1129
1637921400000|2021-11-26 10:10:00|3538.96|3509.66|3534.48|3505.18|3553.94|3524.64|3531.14|3501.84|1117
1637921700000|2021-11-26 10:15:00|3534.49|3505.19|3536.33|3507.03|3537.14|3507.84|3525.46|3496.16|994
1637922000000|2021-11-26 10:20:00|3536.3|3507|3533.16|3503.86|3539.57|3510.27|3532.42|3503.12|793
1637922300000|2021-11-26 10:25:00|3532.7|3503.4|3525.9|3496.6|3535.85|3506.55|3525.03|3495.73|991
1637922600000|2021-11-26 10:30:00|3525.25|3495.95|3520.09|3490.79|3534.02|3504.72|3519.28|3489.98|954
1637922900000|2021-11-26 10:35:00|3519.96|3490.66|3535.23|3505.93|3537.37|3508.07|3519.66|3490.36|1001
1637923200000|2021-11-26 10:40:00|3535.57|3506.27|3533.56|3504.26|3540.51|3511.21|3533.33|3504.03|834
1637923500000|2021-11-26 10:45:00|3533.47|3504.17|3529.99|3500.69|3536|3506.7|3525.82|3496.52|909
1637923800000|2021-11-26 10:50:00|3530.17|3500.87|3525|3495.7|3542.67|3513.37|3517.55|3488.25|1111
1637924100000|2021-11-26 10:55:00|3524.18|3494.88|3519.77|3490.47|3527.8|3498.5|3515.28|3485.98|1074
1637924400000|2021-11-26 11:00:00|3519.93|3490.63|3516.57|3487.27|3524.52|3495.22|3510.68|3481.38|1088
1637924700000|2021-11-26 11:05:00|3516.72|3487.42|3491.18|3461.88|3518.83|3489.53|3490|3460.7|1080
1637925000000|2021-11-26 11:10:00|3491.07|3461.77|3503.79|3474.49|3503.79|3474.49|3475.92|3446.62|1144
1637925300000|2021-11-26 11:15:00|3503.73|3474.43|3517.15|3487.85|3519.45|3490.15|3494.49|3465.19|1093
1637925600000|2021-11-26 11:20:00|3517.55|3488.25|3523.82|3494.52|3533.56|3504.26|3516.62|3487.32|1039
1637925900000|2021-11-26 11:25:00|3523.45|3494.15|3530.95|3501.65|3536.11|3506.81|3519.17|3489.87|1006
1637926200000|2021-11-26 11:30:00|3530.57|3501.27|3532.95|3503.65|3541.92|3512.62|3519.41|3490.11|1099
1637926500000|2021-11-26 11:35:00|3532.77|3503.47|3515.03|3485.73|3532.96|3503.66|3506.89|3477.59|1112
1637926800000|2021-11-26 11:40:00|3514.87|3485.57|3495.17|3465.87|3517.97|3488.67|3494.35|3465.05|1096
1637927100000|2021-11-26 11:45:00|3495.61|3466.31|3497.7|3468.4|3504.5|3475.2|3478.36|3449.06|1063
1637927400000|2021-11-26 11:50:00|3497.61|3468.31|3481.28|3451.98|3503.51|3474.21|3479.95|3450.65|1056
1637927700000|2021-11-26 11:55:00|3481.31|3452.01|3460.95|3431.65|3485.41|3456.11|3458.76|3429.46|1094
1637928000000|2021-11-26 12:00:00|3461.03|3431.73|3445.56|3416.26|3479.39|3450.09|3444.59|3415.29|1125
1637928300000|2021-11-26 12:05:00|3445.76|3416.46|3439.9|3410.6|3453.82|3424.52|3430.8|3401.5|1134
1637928600000|2021-11-26 12:10:00|3439.81|3410.51|3413.49|3384.19|3441.3|3412|3385.6|3356.3|1114
1637928900000|2021-11-26 12:15:00|3413.55|3384.25|3480.77|3451.47|3484.88|3455.58|3413.36|3384.06|1133
1637929200000|2021-11-26 12:20:00|3480.65|3451.35|3498.75|3469.45|3501.9|3472.6|3475.66|3446.36|1137
1637929500000|2021-11-26 12:25:00|3498.78|3469.48|3492.7|3463.4|3503|3473.7|3486.45|3457.15|1078
1637929800000|2021-11-26 12:30:00|3492.67|3463.37|3512.94|3483.64|3516.71|3487.41|3484.55|3455.25|1082
1637930100000|2021-11-26 12:35:00|3512.89|3483.59|3510.33|3481.03|3519.48|3490.18|3501.99|3472.69|1100
1637930400000|2021-11-26 12:40:00|3510.55|3481.25|3505.81|3476.51|3511.43|3482.13|3493.76|3464.46|1059
1637930700000|2021-11-26 12:45:00|3505.83|3476.53|3486.79|3457.49|3509.93|3480.63|3486.42|3457.12|1119
1637931000000|2021-11-26 12:50:00|3487.26|3457.96|3515.65|3486.35|3516.55|3487.25|3484.22|3454.92|1078
1637931300000|2021-11-26 12:55:00|3515.4|3486.1|3542.04|3512.74|3542.39|3513.09|3514.58|3485.28|1055
1637931600000|2021-11-26 13:00:00|3542.03|3512.73|3526.22|3496.92|3554.18|3524.88|3503.15|3473.85|1113
1637931900000|2021-11-26 13:05:00|3526.34|3497.04|3523.79|3494.49|3531.09|3501.79|3505.5|3476.2|1073
1637932200000|2021-11-26 13:10:00|3523.59|3494.29|3507.45|3478.15|3527.41|3498.11|3504.13|3474.83|1050
1637932500000|2021-11-26 13:15:00|3507.5|3478.2|3520.53|3491.23|3522.45|3493.15|3502.01|3472.71|995
1637932800000|2021-11-26 13:20:00|3520.48|3491.18|3524.52|3495.22|3526.75|3497.45|3511.34|3482.04|1004
1637933100000|2021-11-26 13:25:00|3524.57|3495.27|3523.08|3493.78|3526.06|3496.76|3513.59|3484.29|907
1637933400000|2021-11-26 13:30:00|3521.8|3492.5|3534.44|3505.14|3534.46|3505.16|3518.27|3488.97|1008
1637933700000|2021-11-26 13:35:00|3534.46|3505.16|3547.49|3518.19|3547.73|3518.43|3523.15|3493.85|950
1637934000000|2021-11-26 13:40:00|3547.45|3518.15|3562.44|3533.14|3580.25|3550.95|3544.2|3514.9|1028
1637934300000|2021-11-26 13:45:00|3562.4|3533.1|3579.68|3550.38|3586.51|3557.21|3560.88|3531.58|1033
1637934600000|2021-11-26 13:50:00|3581.38|3552.08|3587.84|3558.54|3593.59|3564.29|3573.15|3543.85|976
1637934900000|2021-11-26 13:55:00|3588.1|3558.8|3598.51|3569.21|3603.98|3574.68|3585.4|3556.1|1049
1637935200000|2021-11-26 14:00:00|3598.4|3569.1|3583.46|3554.16|3600.23|3570.93|3575.96|3546.66|1048
1637935500000|2021-11-26 14:05:00|3583.67|3554.37|3604.22|3574.92|3604.22|3574.92|3575.24|3545.94|1003
1637935800000|2021-11-26 14:10:00|3604.18|3574.88|3597.47|3568.17|3606.28|3576.98|3595.64|3566.34|1012
1637936100000|2021-11-26 14:15:00|3597.29|3567.99|3614.17|3584.87|3615.05|3585.75|3585.75|3556.45|945
1637936400000|2021-11-26 14:20:00|3614.09|3584.79|3622.24|3592.94|3623.38|3594.08|3605.98|3576.68|972
1637936700000|2021-11-26 14:25:00|3622.37|3593.07|3622.18|3592.88|3627.46|3598.16|3608.31|3579.01|1041
1637937000000|2021-11-26 14:30:00|3622.21|3592.91|3633.37|3604.07|3635.78|3606.48|3612.25|3582.95|1042
1637937300000|2021-11-26 14:35:00|3633.38|3604.08|3645.38|3616.08|3647.43|3618.13|3628.71|3599.41|918
1637937600000|2021-11-26 14:40:00|3645.33|3616.03|3630.43|3601.13|3648.48|3619.18|3625.77|3596.47|1050
1637937900000|2021-11-26 14:45:00|3630.4|3601.1|3608.6|3579.3|3630.45|3601.15|3595.74|3566.44|1051
1637938200000|2021-11-26 14:50:00|3608.01|3578.71|3611.26|3581.96|3611.26|3581.96|3598.56|3569.26|980
1637938500000|2021-11-26 14:55:00|3611.28|3581.98|3604.65|3575.35|3611.8|3582.5|3602.03|3572.73|893
1637938800000|2021-11-26 15:00:00|3603.92|3574.62|3599.75|3570.45|3604.63|3575.33|3593.07|3563.77|949
1637939100000|2021-11-26 15:05:00|3599.76|3570.46|3602.49|3573.19|3613.35|3584.05|3595.59|3566.29|946
1637939400000|2021-11-26 15:10:00|3602.23|3572.93|3592.03|3562.73|3603.12|3573.82|3587.05|3557.75|991
1637939700000|2021-11-26 15:15:00|3592.07|3562.77|3577.04|3547.74|3592.43|3563.13|3569.75|3540.45|1029
1637940000000|2021-11-26 15:20:00|3577.29|3547.99|3582.15|3552.85|3589.67|3560.37|3573.78|3544.48|996
1637940300000|2021-11-26 15:25:00|3582.9|3553.6|3583.98|3554.68|3591.2|3561.9|3574.4|3545.1|991
1637940600000|2021-11-26 15:30:00|3583.87|3554.57|3582.76|3553.46|3588.53|3559.23|3571.64|3542.34|968
1637940900000|2021-11-26 15:35:00|3582.74|3553.44|3582.95|3553.65|3594.91|3565.61|3581.75|3552.45|952
1637941200000|2021-11-26 15:40:00|3583.05|3553.75|3582.89|3553.59|3584.67|3555.37|3576.45|3547.15|839
1637941500000|2021-11-26 15:45:00|3583|3553.7|3580.86|3551.56|3602.8|3573.5|3579.77|3550.47|903
1637941800000|2021-11-26 15:50:00|3580.65|3551.35|3585.03|3555.73|3594.11|3564.81|3571.68|3542.38|880
1637942100000|2021-11-26 15:55:00|3584.8|3555.5|3578.31|3549.01|3595.86|3566.56|3578.14|3548.84|972
1637942400000|2021-11-26 16:00:00|3578.53|3549.23|3561.41|3532.11|3594.59|3565.29|3554|3524.7|1102
1637942700000|2021-11-26 16:05:00|3560.91|3531.61|3574.04|3544.74|3576.54|3547.24|3560.66|3531.36|1015
1637943000000|2021-11-26 16:10:00|3573.99|3544.69|3559.17|3529.87|3579.74|3550.44|3556.05|3526.75|991
1637943300000|2021-11-26 16:15:00|3559.18|3529.88|3533.88|3504.58|3565.14|3535.84|3533.04|3503.74|971
1637943600000|2021-11-26 16:20:00|3533.07|3503.77|3509.89|3480.59|3540.28|3510.98|3497.86|3468.56|1106
1637943900000|2021-11-26 16:25:00|3510.54|3481.24|3529.44|3500.14|3529.8|3500.5|3507.1|3477.8|1051
1637944200000|2021-11-26 16:30:00|3529.95|3500.65|3551.55|3522.25|3554.4|3525.1|3527.03|3497.73|976
1637944500000|2021-11-26 16:35:00|3551.73|3522.43|3570.4|3541.1|3573.2|3543.9|3551.73|3522.43|947
1637944800000|2021-11-26 16:40:00|3569.67|3540.37|3573.95|3544.65|3573.95|3544.65|3559.48|3530.18|1026
1637945100000|2021-11-26 16:45:00|3574.17|3544.87|3584.58|3555.28|3591.85|3562.55|3572.33|3543.03|931
1637945400000|2021-11-26 16:50:00|3584.44|3555.14|3579.85|3550.55|3586.56|3557.26|3577.47|3548.17|952
1637945700000|2021-11-26 16:55:00|3579|3549.7|3568.24|3538.94|3589.93|3560.63|3568.24|3538.94|942
1637946000000|2021-11-26 17:00:00|3568.29|3538.99|3565.27|3535.97|3577.94|3548.64|3560.03|3530.73|907
1637946300000|2021-11-26 17:05:00|3564.71|3535.41|3584.94|3555.64|3585.57|3556.27|3560.15|3530.85|881
1637946600000|2021-11-26 17:10:00|3584.95|3555.65|3591.32|3562.02|3592.67|3563.37|3581.71|3552.41|885
1637946900000|2021-11-26 17:15:00|3591.37|3562.07|3590.79|3561.49|3602.62|3573.32|3589.64|3560.34|821
1637947200000|2021-11-26 17:20:00|3590.8|3561.5|3583.94|3554.64|3593.32|3564.02|3577.81|3548.51|891
1637947500000|2021-11-26 17:25:00|3583.93|3554.63|3585.65|3556.35|3589.33|3560.03|3572.63|3543.33|829
1637947800000|2021-11-26 17:30:00|3585.68|3556.38|3582.2|3552.9|3589.67|3560.37|3578.97|3549.67|782
1637948100000|2021-11-26 17:35:00|3582.23|3552.93|3604.74|3575.44|3604.74|3575.44|3580.65|3551.35|863
1637948400000|2021-11-26 17:40:00|3604.76|3575.46|3600.59|3571.29|3604.89|3575.59|3589.91|3560.61|904
1637948700000|2021-11-26 17:45:00|3600.57|3571.27|3586.04|3556.74|3603.19|3573.89|3584.28|3554.98|917
1637949000000|2021-11-26 17:50:00|3586.23|3556.93|3562.91|3533.61|3586.23|3556.93|3562.6|3533.3|916
1637949300000|2021-11-26 17:55:00|3563.11|3533.81|3563.2|3533.9|3572.29|3542.99|3560.22|3530.92|868
1637949600000|2021-11-26 18:00:00|3562.89|3533.59|3559.16|3529.86|3564.55|3535.25|3553.75|3524.45|963
1637949900000|2021-11-26 18:05:00|3559.2|3529.9|3551.86|3522.56|3560.75|3531.45|3547.7|3518.4|896
1637950200000|2021-11-26 18:10:00|3552.09|3522.79|3559.28|3529.98|3563.34|3534.04|3550.35|3521.05|850
1637950500000|2021-11-26 18:15:00|3559.09|3529.79|3542.48|3513.18|3561.38|3532.08|3540.25|3510.95|770
1637950800000|2021-11-26 18:20:00|3542.3|3513|3527.31|3498.01|3546.28|3516.98|3523.95|3494.65|778
1637951100000|2021-11-26 18:25:00|3527.34|3498.04|3519.28|3489.98|3529.62|3500.32|3512.95|3483.65|902
1637951400000|2021-11-26 18:30:00|3519.47|3490.17|3524.71|3495.41|3533.2|3503.9|3517.62|3488.32|901
1637951700000|2021-11-26 18:35:00|3524.75|3495.45|3539.62|3510.32|3541.75|3512.45|3523.27|3493.97|883
1637952000000|2021-11-26 18:40:00|3539.6|3510.3|3551.78|3522.48|3552.55|3523.25|3538.09|3508.79|692
1637952300000|2021-11-26 18:45:00|3551.43|3522.13|3549.34|3520.04|3558.68|3529.38|3545.12|3515.82|778
1637952600000|2021-11-26 18:50:00|3549.21|3519.91|3550.45|3521.15|3554.59|3525.29|3547|3517.7|682
1637952900000|2021-11-26 18:55:00|3550.48|3521.18|3548.4|3519.1|3557.08|3527.78|3546.41|3517.11|740
1637953200000|2021-11-26 19:00:00|3548.25|3518.95|3549.21|3519.91|3555.26|3525.96|3538.19|3508.89|772
1637953500000|2021-11-26 19:05:00|3549.22|3519.92|3550.75|3521.45|3557.35|3528.05|3549.09|3519.79|829
1637953800000|2021-11-26 19:10:00|3550.92|3521.62|3558.06|3528.76|3563.19|3533.89|3550.65|3521.35|760
1637954100000|2021-11-26 19:15:00|3557.94|3528.64|3557.66|3528.36|3564.65|3535.35|3556.58|3527.28|586
1637954400000|2021-11-26 19:20:00|3557.68|3528.38|3562.82|3533.52|3563.83|3534.53|3547.5|3518.2|652
1637954700000|2021-11-26 19:25:00|3562.98|3533.68|3561.49|3532.19|3566.53|3537.23|3560.53|3531.23|590
1637955000000|2021-11-26 19:30:00|3561.9|3532.6|3570.5|3541.2|3572|3542.7|3560.67|3531.37|730
1637955300000|2021-11-26 19:35:00|3570.49|3541.19|3567|3537.7|3570.49|3541.19|3563.05|3533.75|700
1637955600000|2021-11-26 19:40:00|3568.07|3538.77|3562.22|3532.92|3568.07|3538.77|3561.05|3531.75|477
1637955900000|2021-11-26 19:45:00|3562.12|3532.82|3577.37|3548.07|3577.62|3548.32|3560.79|3531.49|725
1637956200000|2021-11-26 19:50:00|3577.32|3548.02|3574.42|3545.12|3580.5|3551.2|3572.97|3543.67|655
1637956500000|2021-11-26 19:55:00|3574.64|3545.34|3565.32|3536.02|3576.88|3547.58|3562.9|3533.6|692
1637956800000|2021-11-26 20:00:00|3565.56|3536.26|3554.43|3525.13|3566.47|3537.17|3550.48|3521.18|734
1637957100000|2021-11-26 20:05:00|3553.56|3524.26|3559.93|3530.63|3560.51|3531.21|3549.77|3520.47|668
1637957400000|2021-11-26 20:10:00|3559.39|3530.09|3554.26|3524.96|3559.85|3530.55|3547.78|3518.48|663
1637957700000|2021-11-26 20:15:00|3554.23|3524.93|3547.3|3518|3556.91|3527.61|3546.95|3517.65|670
1637958000000|2021-11-26 20:20:00|3546.61|3517.31|3546.53|3517.23|3548.06|3518.76|3540.55|3511.25|727
1637958300000|2021-11-26 20:25:00|3546.18|3516.88|3551.52|3522.22|3552.8|3523.5|3542.1|3512.8|708
1637958600000|2021-11-26 20:30:00|3552.14|3522.84|3573.7|3544.4|3574.96|3545.66|3549.03|3519.73|781
1637958900000|2021-11-26 20:35:00|3573.67|3544.37|3559.12|3529.82|3573.81|3544.51|3553.97|3524.67|756
1637959200000|2021-11-26 20:40:00|3559.26|3529.96|3556.29|3526.99|3561.19|3531.89|3549.49|3520.19|771
1637959500000|2021-11-26 20:45:00|3556.52|3527.22|3574.85|3545.55|3578.03|3548.73|3554.16|3524.86|799
1637959800000|2021-11-26 20:50:00|3574.7|3545.4|3584.08|3554.78|3584.11|3554.81|3569.94|3540.64|731
1637960100000|2021-11-26 20:55:00|3584.01|3554.71|3584.5|3555.2|3591.38|3562.08|3580.51|3551.21|747
1637960400000|2021-11-26 21:00:00|3584.48|3555.18|3592.95|3563.65|3593.14|3563.84|3572.85|3543.55|806
1637960700000|2021-11-26 21:05:00|3592.98|3563.68|3572.79|3543.49|3592.98|3563.68|3571.65|3542.35|770
1637961000000|2021-11-26 21:10:00|3573.5|3544.2|3569.68|3540.38|3576.8|3547.5|3567.8|3538.5|834
1637961300000|2021-11-26 21:15:00|3569.67|3540.37|3556.42|3527.12|3569.67|3540.37|3555.61|3526.31|613
1637961600000|2021-11-26 21:20:00|3556.4|3527.1|3556.66|3527.36|3565.44|3536.14|3555.79|3526.49|769
1637961900000|2021-11-26 21:25:00|3557.21|3527.91|3550.76|3521.46|3557.37|3528.07|3546.37|3517.07|786
1637962200000|2021-11-26 21:30:00|3550.83|3521.53|3561.81|3532.51|3565.32|3536.02|3550.41|3521.11|738
1637962500000|2021-11-26 21:35:00|3561.96|3532.66|3556.51|3527.21|3564.1|3534.8|3549.77|3520.47|672
1637962800000|2021-11-26 21:40:00|3556.38|3527.08|3563.14|3533.84|3563.53|3534.23|3556.18|3526.88|662
1637963100000|2021-11-26 21:45:00|3562.98|3533.68|3543.84|3514.54|3563.14|3533.84|3542.81|3513.51|801
1637963400000|2021-11-26 21:50:00|3543.93|3514.63|3535.87|3506.57|3545.64|3516.34|3532.99|3503.69|797
1637963700000|2021-11-26 21:55:00|3535.76|3506.46|3517.24|3487.94|3536.88|3507.58|3516.25|3486.95|687
1638000000000|2021-11-27 08:00:00|3507.95|3478.65|3515.28|3485.98|3515.3|3486|3507.49|3478.19|585
1638000300000|2021-11-27 08:05:00|3515.26|3485.96|3520.51|3491.21|3522.33|3493.03|3511.74|3482.44|543
1638000600000|2021-11-27 08:10:00|3520.4|3491.1|3551.08|3521.78|3551.08|3521.78|3520.4|3491.1|891
1638000900000|2021-11-27 08:15:00|3551.13|3521.83|3541.88|3512.58|3552.69|3523.39|3532.65|3503.35|986
1638001200000|2021-11-27 08:20:00|3541.75|3512.45|3557.01|3527.71|3560.14|3530.84|3538.59|3509.29|954
1638001500000|2021-11-27 08:25:00|3557.95|3528.65|3563.28|3533.98|3564.55|3535.25|3550.46|3521.16|1009
1638001800000|2021-11-27 08:30:00|3563.56|3534.26|3570.53|3541.23|3575.63|3546.33|3563.38|3534.08|942
1638002100000|2021-11-27 08:35:00|3570.54|3541.24|3578.8|3549.5|3589.29|3559.99|3570.31|3541.01|914
1638002400000|2021-11-27 08:40:00|3578.95|3549.65|3581.38|3552.08|3582.71|3553.41|3572.41|3543.11|795
1638002700000|2021-11-27 08:45:00|3581.41|3552.11|3566.2|3536.9|3583.15|3553.85|3565.17|3535.87|693
1638003000000|2021-11-27 08:50:00|3566.27|3536.97|3566.43|3537.13|3569.99|3540.69|3560.21|3530.91|768
1638003300000|2021-11-27 08:55:00|3566.46|3537.16|3568.62|3539.32|3572.8|3543.5|3563.12|3533.82|592
1638003600000|2021-11-27 09:00:00|3568.38|3539.08|3600.67|3571.37|3604.67|3584.85|3568.38|3539.08|915
1638003900000|2021-11-27 09:05:00|3600.66|3571.36|3585.86|3556.56|3600.81|3571.51|3577.75|3548.45|731
1638004200000|2021-11-27 09:10:00|3585.95|3556.65|3586.55|3557.25|3588.95|3559.65|3580.07|3550.77|703
1638004500000|2021-11-27 09:15:00|3586.54|3557.24|3571.23|3541.93|3590.54|3561.24|3571.13|3541.83|858
1638004800000|2021-11-27 09:20:00|3571.31|3542.01|3553.86|3524.56|3571.33|3542.03|3553.74|3524.44|865
1638005100000|2021-11-27 09:25:00|3554.19|3524.89|3545.4|3516.1|3556.87|3527.57|3545.4|3516.1|792
1638005400000|2021-11-27 09:30:00|3545.5|3516.2|3557.39|3528.09|3559.7|3530.4|3541.84|3512.54|814
1638005700000|2021-11-27 09:35:00|3557.47|3528.17|3558.55|3529.25|3559.48|3530.18|3553.87|3524.57|657
1638006000000|2021-11-27 09:40:00|3558.52|3529.22|3560.9|3531.6|3565.95|3536.65|3558.52|3529.22|742
1638006300000|2021-11-27 09:45:00|3560.94|3531.64|3549.84|3520.54|3564.4|3535.1|3549.04|3519.74|829
1638006600000|2021-11-27 09:50:00|3550.01|3520.71|3540.81|3511.51|3551.47|3522.17|3537.78|3508.48|803
1638006900000|2021-11-27 09:55:00|3540.75|3511.45|3540.96|3511.66|3548.35|3519.05|3539.16|3509.86|735
1638007200000|2021-11-27 10:00:00|3541.04|3511.74|3526.62|3497.32|3546.18|3516.88|3524.65|3495.35|855
1638007500000|2021-11-27 10:05:00|3526.6|3497.3|3528.7|3499.4|3534.31|3505.01|3524.37|3495.07|948
1638007800000|2021-11-27 10:10:00|3528.91|3499.61|3525.27|3495.97|3530.46|3501.16|3525.27|3495.97|624
1638008100000|2021-11-27 10:15:00|3525.22|3495.92|3535.62|3506.32|3539.46|3510.16|3524.49|3495.19|837
1638008400000|2021-11-27 10:20:00|3535.63|3506.33|3538.3|3509|3539.13|3509.83|3529.02|3499.72|754
1638008700000|2021-11-27 10:25:00|3538.28|3508.98|3544.89|3515.59|3549.67|3520.37|3536.37|3507.07|771
1638009000000|2021-11-27 10:30:00|3544.86|3515.56|3556.69|3527.39|3556.69|3527.39|3540.84|3511.54|777
1638009300000|2021-11-27 10:35:00|3557.54|3528.24|3560.4|3531.1|3563.41|3534.11|3549.79|3520.49|850
1638009600000|2021-11-27 10:40:00|3560.35|3531.05|3558.2|3528.9|3560.55|3531.25|3550.21|3520.91|764
1638009900000|2021-11-27 10:45:00|3558.13|3528.83|3559.2|3529.9|3566.36|3537.06|3555.32|3526.02|822
1638010200000|2021-11-27 10:50:00|3559.19|3529.89|3558.75|3529.45|3560.7|3531.4|3552.2|3522.9|841
1638010500000|2021-11-27 10:55:00|3558.74|3529.44|3558.31|3529.01|3564.51|3535.21|3555.42|3526.12|790
1638010800000|2021-11-27 11:00:00|3558.32|3529.02|3564.82|3535.52|3567.43|3538.13|3558.21|3528.91|648
1638011100000|2021-11-27 11:05:00|3564.57|3535.27|3564.36|3535.06|3564.84|3535.54|3556.02|3526.72|724
1638011400000|2021-11-27 11:10:00|3564.35|3535.05|3579.77|3550.47|3580.23|3550.93|3564.35|3535.05|709
1638011700000|2021-11-27 11:15:00|3579.46|3550.16|3569.54|3540.24|3580.31|3551.01|3568.88|3539.58|835
1638012000000|2021-11-27 11:20:00|3569.43|3540.13|3572.27|3542.97|3573.85|3544.55|3566.97|3537.67|824
1638012300000|2021-11-27 11:25:00|3572.26|3542.96|3566.55|3537.25|3572.26|3542.96|3562.61|3533.31|707
1638012600000|2021-11-27 11:30:00|3566.28|3536.98|3550.91|3521.61|3566.85|3537.55|3548.73|3519.43|770
1638012900000|2021-11-27 11:35:00|3550.9|3521.6|3550.98|3521.68|3556.86|3527.56|3549.15|3519.85|618
1638013200000|2021-11-27 11:40:00|3550.9|3521.6|3547.22|3517.92|3551.11|3521.81|3542.62|3513.32|620
1638013500000|2021-11-27 11:45:00|3547.2|3517.9|3544.57|3515.27|3550.69|3521.39|3541.61|3512.31|808
1638013800000|2021-11-27 11:50:00|3544.48|3515.18|3543.2|3513.9|3547.33|3518.03|3539.33|3510.03|723
1638014100000|2021-11-27 11:55:00|3543.32|3514.02|3541.1|3511.8|3545.41|3516.11|3536.89|3507.59|656
1638014400000|2021-11-27 12:00:00|3541.13|3511.83|3547.3|3518|3547.83|3518.53|3541.11|3511.81|687
1638014700000|2021-11-27 12:05:00|3547.28|3517.98|3547.05|3517.75|3552.86|3523.56|3545.4|3516.1|639
1638015000000|2021-11-27 12:10:00|3547.28|3517.98|3553.71|3524.41|3554.09|3524.79|3537.7|3508.4|783
1638015300000|2021-11-27 12:15:00|3554.1|3524.8|3538.77|3509.47|3554.73|3525.43|3538.39|3509.09|747
1638015600000|2021-11-27 12:20:00|3538.64|3509.34|3539.27|3509.97|3545.43|3516.13|3538.3|3509|785
1638015900000|2021-11-27 12:25:00|3539.03|3509.73|3551.59|3522.29|3552.93|3523.63|3539.03|3509.73|841
1638016200000|2021-11-27 12:30:00|3551.61|3522.31|3548.35|3519.05|3559.68|3530.38|3544.85|3515.55|746
1638016500000|2021-11-27 12:35:00|3548.34|3519.04|3561.75|3532.45|3564.48|3535.18|3547.29|3517.99|705
1638016800000|2021-11-27 12:40:00|3561.76|3532.46|3562.9|3533.6|3566.57|3537.27|3561.33|3532.03|743
1638017100000|2021-11-27 12:45:00|3562.59|3533.29|3564.19|3534.89|3566.2|3536.9|3557.58|3528.28|734
1638017400000|2021-11-27 12:50:00|3564.74|3535.44|3560.8|3531.5|3566.76|3537.46|3559.43|3530.13|754
1638017700000|2021-11-27 12:55:00|3560.78|3531.48|3558.69|3529.39|3560.85|3531.55|3556.05|3526.75|682
1638018000000|2021-11-27 13:00:00|3558.66|3529.36|3557.48|3528.18|3560.35|3531.05|3544.48|3515.18|867
1638018300000|2021-11-27 13:05:00|3557.5|3528.2|3565.98|3536.68|3570.19|3540.89|3549.33|3520.03|869
1638018600000|2021-11-27 13:10:00|3565.99|3536.69|3576.38|3547.08|3576.45|3547.15|3561.61|3532.31|848
1638018900000|2021-11-27 13:15:00|3576.44|3547.14|3579.05|3549.75|3585.87|3556.57|3572.53|3543.23|904
1638019200000|2021-11-27 13:20:00|3579|3549.7|3572.83|3543.53|3581.12|3551.82|3570.38|3541.08|928
1638019500000|2021-11-27 13:25:00|3572.84|3543.54|3583.45|3554.15|3585.55|3556.25|3570.92|3541.62|690
1638019800000|2021-11-27 13:30:00|3583.47|3554.17|3590.1|3560.8|3590.21|3560.91|3582.56|3553.26|788
1638020100000|2021-11-27 13:35:00|3590.07|3560.77|3603.63|3574.33|3607.06|3577.76|3588.17|3558.87|807
1638020400000|2021-11-27 13:40:00|3603.64|3574.34|3601.85|3572.55|3604.38|3575.08|3590.34|3561.04|944
1638020700000|2021-11-27 13:45:00|3601.76|3572.46|3586.51|3557.21|3609.49|3580.19|3583.04|3553.74|1000
1638021000000|2021-11-27 13:50:00|3586.49|3557.19|3580.84|3551.54|3590.53|3561.23|3578.51|3549.21|818
1638021300000|2021-11-27 13:55:00|3580.99|3551.69|3576.4|3547.1|3586.91|3557.61|3576.27|3546.97|874
1638021600000|2021-11-27 14:00:00|3576.36|3547.06|3578.82|3549.52|3583.3|3554|3575.95|3546.65|821
1638021900000|2021-11-27 14:05:00|3578.8|3549.5|3585.5|3556.2|3595.21|3565.91|3578.66|3549.36|797
1638022200000|2021-11-27 14:10:00|3585.39|3556.09|3590.29|3560.99|3594.98|3565.68|3585.04|3555.74|627
1638022500000|2021-11-27 14:15:00|3590.27|3560.97|3573.42|3544.12|3591.82|3562.52|3573.12|3543.82|872
1638022800000|2021-11-27 14:20:00|3573.44|3544.14|3577.32|3548.02|3581.8|3552.5|3571.36|3542.06|741
1638023100000|2021-11-27 14:25:00|3577.52|3548.22|3582.71|3553.41|3588.76|3559.46|3574.44|3545.14|773
1638023400000|2021-11-27 14:30:00|3582.6|3553.3|3580.16|3550.86|3582.94|3553.64|3575.75|3546.45|694
1638023700000|2021-11-27 14:35:00|3580.15|3550.85|3576.52|3547.22|3585.36|3556.06|3576.34|3547.04|765
1638024000000|2021-11-27 14:40:00|3576.53|3547.23|3585.71|3556.41|3588.81|3559.51|3576.18|3546.88|837
1638024300000|2021-11-27 14:45:00|3585.72|3556.42|3566.63|3537.33|3588.01|3558.71|3561.08|3531.78|933
1638024600000|2021-11-27 14:50:00|3566.61|3537.31|3565.05|3535.75|3568.13|3538.83|3556.54|3527.24|798
1638024900000|2021-11-27 14:55:00|3565.15|3535.85|3560.77|3531.47|3569.15|3539.85|3558.11|3528.81|784
1638025200000|2021-11-27 15:00:00|3560.8|3531.5|3555.39|3526.09|3563.59|3534.29|3554.43|3525.13|718
1638025500000|2021-11-27 15:05:00|3555.4|3526.1|3558.85|3529.55|3561.39|3532.09|3552.49|3523.19|719
1638025800000|2021-11-27 15:10:00|3558.86|3529.56|3570.37|3541.07|3573.6|3544.3|3556.15|3526.85|703
1638026100000|2021-11-27 15:15:00|3570.51|3541.21|3577.61|3548.31|3579.37|3550.07|3567.69|3538.39|664
1638026400000|2021-11-27 15:20:00|3577.6|3548.3|3589.92|3560.62|3589.99|3560.69|3575.83|3546.53|551
1638026700000|2021-11-27 15:25:00|3589.91|3560.61|3582.74|3553.44|3599.67|3570.37|3582.74|3553.44|762
1638027000000|2021-11-27 15:30:00|3582.77|3553.47|3590.41|3561.11|3597.57|3568.27|3579.47|3550.17|927
1638027300000|2021-11-27 15:35:00|3590.4|3561.1|3583.56|3554.26|3590.4|3561.1|3580.07|3550.77|785
1638027600000|2021-11-27 15:40:00|3583.52|3554.22|3588|3558.7|3588.1|3558.8|3580.64|3551.34|682
1638027900000|2021-11-27 15:45:00|3588.3|3559|3582.67|3553.37|3588.69|3559.39|3582.37|3553.07|669
1638028200000|2021-11-27 15:50:00|3582.68|3553.38|3588|3558.7|3591.04|3561.74|3577.86|3548.56|682
1638028500000|2021-11-27 15:55:00|3588.02|3558.72|3578.15|3548.85|3588.94|3559.64|3577.62|3548.32|645
1638028800000|2021-11-27 16:00:00|3578.05|3548.75|3572.65|3543.35|3579.43|3550.13|3569.83|3540.53|665
1638029100000|2021-11-27 16:05:00|3572.61|3543.31|3584.69|3555.39|3584.89|3555.59|3572.61|3543.31|761
1638029400000|2021-11-27 16:10:00|3584.61|3555.31|3585.91|3556.61|3590.55|3561.25|3580.35|3551.05|882
1638029700000|2021-11-27 16:15:00|3585.98|3556.68|3591.52|3562.22|3596.88|3567.58|3580.09|3550.79|900
1638030000000|2021-11-27 16:20:00|3591.75|3562.45|3575.21|3545.91|3592.09|3562.79|3574.7|3545.4|771
1638030300000|2021-11-27 16:25:00|3575.08|3545.78|3581.03|3551.73|3585.29|3555.99|3575.08|3545.78|632
1638030600000|2021-11-27 16:30:00|3581.02|3551.72|3586.03|3556.73|3586.22|3556.92|3575.72|3546.42|630
1638030900000|2021-11-27 16:35:00|3586.04|3556.74|3592.34|3563.04|3594.95|3565.65|3586.04|3556.74|666
1638031200000|2021-11-27 16:40:00|3592.33|3563.03|3596.66|3567.36|3598.51|3569.21|3586.8|3557.5|794
1638031500000|2021-11-27 16:45:00|3596.51|3567.21|3596.33|3567.03|3601.45|3572.15|3593.91|3564.61|749
1638031800000|2021-11-27 16:50:00|3596.35|3567.05|3583.22|3553.92|3610.4|3581.1|3583.22|3553.92|813
1638032100000|2021-11-27 16:55:00|3582.43|3553.13|3570.1|3540.8|3582.43|3553.13|3568.14|3538.84|700
1638032400000|2021-11-27 17:00:00|3570.26|3540.96|3581.89|3552.59|3582.81|3553.51|3570.26|3540.96|946
1638032700000|2021-11-27 17:05:00|3581.87|3552.57|3569.62|3540.32|3587.44|3558.14|3569.31|3540.01|978
1638033000000|2021-11-27 17:10:00|3570.49|3541.19|3581.48|3552.18|3587.05|3557.75|3568.67|3539.37|873
1638033300000|2021-11-27 17:15:00|3581.42|3552.12|3591.83|3562.53|3596.77|3567.47|3573.59|3544.29|867
1638033600000|2021-11-27 17:20:00|3591.8|3562.5|3590.39|3561.09|3592.29|3562.99|3578.96|3549.66|873
1638033900000|2021-11-27 17:25:00|3590.41|3561.11|3591.46|3562.16|3598.42|3569.12|3584.36|3555.06|936
1638034200000|2021-11-27 17:30:00|3591.42|3562.12|3592.39|3563.09|3601.98|3572.68|3581.55|3552.25|916
1638034500000|2021-11-27 17:35:00|3592.43|3563.13|3581.48|3552.18|3592.43|3563.13|3581.38|3552.08|715
1638034800000|2021-11-27 17:40:00|3581.45|3552.15|3569.7|3540.4|3581.5|3552.2|3568.45|3539.15|807
1638035100000|2021-11-27 17:45:00|3569.73|3540.43|3583.85|3554.55|3583.85|3554.55|3569.4|3540.1|838
1638035400000|2021-11-27 17:50:00|3583.8|3554.5|3586.24|3556.94|3593.64|3564.34|3583.74|3554.44|763
1638035700000|2021-11-27 17:55:00|3585.92|3556.62|3587.64|3558.34|3591.95|3562.65|3585.83|3556.53|729
1638036000000|2021-11-27 18:00:00|3587.59|3558.29|3578.85|3549.55|3587.77|3558.47|3578.54|3549.24|697
1638036300000|2021-11-27 18:05:00|3578.83|3549.53|3576.79|3547.49|3580.7|3551.4|3568.64|3539.34|864
1638036600000|2021-11-27 18:10:00|3576.28|3546.98|3577.95|3548.65|3578.85|3549.55|3568.32|3539.02|734
1638036900000|2021-11-27 18:15:00|3577.97|3548.67|3571.69|3542.39|3584.58|3555.28|3569.74|3540.44|847
1638037200000|2021-11-27 18:20:00|3571.84|3542.54|3576.47|3547.17|3584.06|3554.76|3571.84|3542.54|745
1638037500000|2021-11-27 18:25:00|3576.45|3547.15|3590.06|3560.76|3591.24|3561.94|3576.45|3547.15|746
1638037800000|2021-11-27 18:30:00|3590.13|3560.83|3594.06|3564.76|3599.63|3570.33|3582.91|3553.61|810
1638038100000|2021-11-27 18:35:00|3594.05|3564.75|3588.19|3558.89|3594.39|3565.09|3586.04|3556.74|651
1638038400000|2021-11-27 18:40:00|3588.18|3558.88|3597.67|3568.37|3599.53|3570.23|3585.91|3556.61|769
1638038700000|2021-11-27 18:45:00|3597.62|3568.32|3594.67|3565.37|3605.35|3576.05|3594.65|3565.35|704
1638039000000|2021-11-27 18:50:00|3594.82|3565.52|3588.76|3559.46|3594.82|3565.52|3583.78|3554.48|754
1638039300000|2021-11-27 18:55:00|3588.82|3559.52|3597.7|3568.4|3601.56|3572.26|3588.69|3559.39|804
1638039600000|2021-11-27 19:00:00|3597.68|3568.38|3591.79|3562.49|3600.34|3571.04|3587.5|3558.2|743
1638039900000|2021-11-27 19:05:00|3592.11|3562.81|3605.05|3575.75|3608.16|3578.86|3592.11|3562.81|581
1638040200000|2021-11-27 19:10:00|3605.11|3575.81|3602.69|3573.39|3606|3576.7|3601.35|3572.05|676
1638040500000|2021-11-27 19:15:00|3602.66|3573.36|3598.6|3569.3|3605.89|3576.59|3595.44|3566.14|780
1638040800000|2021-11-27 19:20:00|3598.5|3569.2|3590.53|3561.23|3602.35|3573.05|3586.71|3557.41|745
1638041100000|2021-11-27 19:25:00|3590.55|3561.25|3588.51|3559.21|3595.98|3566.68|3588.37|3559.07|681
1638041400000|2021-11-27 19:30:00|3588.5|3559.2|3589.88|3560.58|3592.78|3563.48|3585.01|3555.71|657
1638041700000|2021-11-27 19:35:00|3589.71|3560.41|3586.74|3557.44|3590.09|3560.79|3579.28|3549.98|720
1638042000000|2021-11-27 19:40:00|3586.72|3557.42|3591.03|3561.73|3596.85|3567.55|3584.71|3555.41|740
1638042300000|2021-11-27 19:45:00|3591.01|3561.71|3581.58|3552.28|3591.01|3561.71|3581.56|3552.26|623
1638042600000|2021-11-27 19:50:00|3581.77|3552.47|3589.84|3560.54|3590.54|3561.24|3581.77|3552.47|633
1638042900000|2021-11-27 19:55:00|3589.85|3560.55|3581.13|3551.83|3591.79|3562.49|3580.82|3551.52|598
1638043200000|2021-11-27 20:00:00|3581.18|3551.88|3591.78|3562.48|3592.75|3563.45|3579.06|3549.76|812
1638043500000|2021-11-27 20:05:00|3591.77|3562.47|3589.97|3560.67|3593.76|3564.46|3584.84|3555.54|749
1638043800000|2021-11-27 20:10:00|3589.96|3560.66|3599.53|3570.23|3599.93|3570.63|3589.2|3559.9|634
1638044100000|2021-11-27 20:15:00|3599.58|3570.28|3597.73|3568.43|3600.83|3571.53|3594.57|3565.27|667
1638044400000|2021-11-27 20:20:00|3597.75|3568.45|3590.37|3561.07|3597.84|3568.54|3585.72|3556.42|712
1638044700000|2021-11-27 20:25:00|3590.29|3560.99|3588.42|3559.12|3592.48|3563.18|3587.45|3558.15|546
1638045000000|2021-11-27 20:30:00|3588.41|3559.11|3579.57|3550.27|3588.41|3559.11|3579.34|3550.04|586
1638045300000|2021-11-27 20:35:00|3579.55|3550.25|3554.86|3525.56|3581.33|3552.03|3551.19|3521.89|920
1638045600000|2021-11-27 20:40:00|3554.9|3525.6|3546.05|3516.75|3556.46|3527.16|3536.04|3506.74|972
1638045900000|2021-11-27 20:45:00|3545.91|3516.61|3537.41|3508.11|3552.68|3523.38|3534.81|3505.51|919
1638046200000|2021-11-27 20:50:00|3537.32|3508.02|3517.84|3488.54|3538.92|3509.62|3517.24|3487.94|896
1638046500000|2021-11-27 20:55:00|3517.82|3488.52|3519.33|3490.03|3526.57|3497.27|3510.64|3481.34|977
1638046800000|2021-11-27 21:00:00|3519.52|3490.22|3518.49|3489.19|3531.41|3502.11|3510.62|3481.32|1020
1638047100000|2021-11-27 21:05:00|3518.53|3489.23|3493.13|3463.83|3519.41|3490.11|3492.86|3463.56|889
1638047400000|2021-11-27 21:10:00|3493.28|3463.98|3491.4|3462.1|3502.19|3472.89|3488.94|3459.64|955
1638047700000|2021-11-27 21:15:00|3491.39|3462.09|3487.36|3458.06|3500.85|3471.55|3486.52|3457.22|922
1638048000000|2021-11-27 21:20:00|3487.32|3458.02|3493.01|3463.71|3502.01|3472.71|3481.68|3452.38|881
1638048300000|2021-11-27 21:25:00|3492.59|3463.29|3481.85|3452.55|3493.23|3463.93|3481.03|3451.73|885
1638048600000|2021-11-27 21:30:00|3482|3452.7|3498.8|3469.5|3502.35|3473.05|3481.99|3452.69|932
1638048900000|2021-11-27 21:35:00|3498.84|3469.54|3504.31|3475.01|3510.64|3481.34|3498.09|3468.79|892
1638049200000|2021-11-27 21:40:00|3504.26|3474.96|3503.27|3473.97|3505.29|3475.99|3491.98|3462.68|837
1638049500000|2021-11-27 21:45:00|3503.22|3473.92|3516.22|3486.92|3516.34|3487.04|3503.22|3473.92|785
1638049800000|2021-11-27 21:50:00|3516.2|3486.9|3527.11|3497.81|3528.16|3498.86|3512.88|3483.58|838
1638050100000|2021-11-27 21:55:00|3527.14|3497.84|3527.17|3497.87|3535.81|3506.51|3523.33|3494.03|885
1638050400000|2021-11-27 22:00:00|3527.25|3497.95|3540.96|3511.66|3545.41|3516.11|3526.89|3497.59|932
1638050700000|2021-11-27 22:05:00|3540.99|3511.69|3544.43|3515.13|3547.52|3518.22|3537.84|3508.54|864
1638051000000|2021-11-27 22:10:00|3544.49|3515.19|3550.23|3520.93|3550.29|3520.99|3543.95|3514.65|689
1638051300000|2021-11-27 22:15:00|3550.15|3520.85|3534.37|3505.07|3550.95|3521.65|3533.09|3503.79|708
1638051600000|2021-11-27 22:20:00|3534.38|3505.08|3528.24|3498.94|3540.31|3511.01|3528|3498.7|650
1638051900000|2021-11-27 22:25:00|3528.23|3498.93|3531.93|3502.63|3532.38|3503.08|3527.72|3498.42|592
1638052200000|2021-11-27 22:30:00|3532.07|3502.77|3541.21|3511.91|3541.21|3511.91|3531.57|3502.27|512
1638052500000|2021-11-27 22:35:00|3541.29|3511.99|3563.64|3534.34|3563.65|3534.35|3541.12|3511.82|562
1638052800000|2021-11-27 22:40:00|3563.59|3534.29|3557.26|3527.96|3564.33|3535.03|3556.74|3527.44|510
1638053100000|2021-11-27 22:45:00|3556.86|3527.56|3562.02|3532.72|3567.68|3538.38|3556.76|3527.46|676
1638053400000|2021-11-27 22:50:00|3562.05|3532.75|3569.63|3540.33|3570.18|3540.88|3561.86|3532.56|624
1638053700000|2021-11-27 22:55:00|3569.62|3540.32|3557.45|3528.15|3570|3540.7|3557.21|3527.91|659
1638054000000|2021-11-27 23:00:00|3557.47|3528.17|3552.18|3522.88|3559.3|3530|3551.19|3521.89|779
1638054300000|2021-11-27 23:05:00|3552.21|3522.91|3551.5|3522.2|3557.11|3527.81|3548.79|3519.49|685
1638054600000|2021-11-27 23:10:00|3551.49|3522.19|3551.76|3522.46|3554.8|3525.5|3550.27|3520.97|708
1638054900000|2021-11-27 23:15:00|3551.77|3522.47|3539.76|3510.46|3552.55|3523.25|3538.42|3509.12|725
1638055200000|2021-11-27 23:20:00|3539.82|3510.52|3528.27|3498.97|3541.65|3512.35|3528.22|3498.92|720
1638055500000|2021-11-27 23:25:00|3528.18|3498.88|3525.01|3495.71|3532.2|3502.9|3524.66|3495.36|653
1638055800000|2021-11-27 23:30:00|3525.03|3495.73|3519.61|3490.31|3525.03|3495.73|3511.12|3481.82|789
1638056100000|2021-11-27 23:35:00|3519.88|3490.58|3511.17|3481.87|3521.24|3491.94|3506.76|3477.46|682
1638056400000|2021-11-27 23:40:00|3511.1|3481.8|3509.24|3479.94|3512.06|3482.76|3505.26|3475.96|638
1638056700000|2021-11-27 23:45:00|3508.84|3479.54|3493.33|3464.03|3509.84|3480.54|3492.28|3462.98|791
1638057000000|2021-11-27 23:50:00|3493.07|3463.77|3506.62|3477.32|3510.13|3480.83|3492.74|3463.44|743
1638057300000|2021-11-27 23:55:00|3506.57|3477.27|3531.55|3502.25|3534.12|3504.82|3504.69|3475.39|888
1638057600000|2021-11-28 00:00:00|3531.56|3502.26|3515.89|3486.59|3531.6|3502.3|3512.31|3483.01|901
1638057900000|2021-11-28 00:05:00|3515.9|3486.6|3530.42|3501.12|3531.96|3502.66|3515.9|3486.6|953
1638058200000|2021-11-28 00:10:00|3530.22|3500.92|3517.53|3488.23|3530.62|3501.32|3509.5|3480.2|866
1638058500000|2021-11-28 00:15:00|3517.52|3488.22|3527.06|3497.76|3532.65|3503.35|3514.58|3485.28|804
1638058800000|2021-11-28 00:20:00|3527.05|3497.75|3519.18|3489.88|3527.79|3498.49|3518.81|3489.51|801
1638059100000|2021-11-28 00:25:00|3519.13|3489.83|3500.58|3471.28|3519.13|3489.83|3499.8|3470.5|837
1638059400000|2021-11-28 00:30:00|3500.57|3471.27|3504.46|3475.16|3507.19|3477.89|3499.64|3470.34|794
1638059700000|2021-11-28 00:35:00|3504.28|3474.98|3482.06|3452.76|3509.31|3480.01|3481.25|3451.95|850
1638060000000|2021-11-28 00:40:00|3481.96|3452.66|3493.67|3464.37|3493.67|3464.37|3475.62|3446.32|939
1638060300000|2021-11-28 00:45:00|3493.65|3464.35|3522.72|3493.42|3523.29|3493.99|3492.62|3463.32|972
1638060600000|2021-11-28 00:50:00|3522.77|3493.47|3523.87|3494.57|3526.64|3497.34|3510.08|3480.78|883
1638060900000|2021-11-28 00:55:00|3524.01|3494.71|3520.67|3491.37|3525.08|3495.78|3516.44|3487.14|934
1638061200000|2021-11-28 01:00:00|3520.63|3491.33|3514.12|3484.82|3520.63|3491.33|3511.8|3482.5|736
1638061500000|2021-11-28 01:05:00|3514.18|3484.88|3501.89|3472.59|3525.81|3496.51|3491.79|3472.43|867
1638061800000|2021-11-28 01:10:00|3501.49|3472.19|3486.4|3457.1|3504.95|3475.65|3483.55|3454.25|884
1638062100000|2021-11-28 01:15:00|3486.42|3457.12|3484.7|3455.4|3501.31|3472.01|3484.7|3455.4|849
1638062400000|2021-11-28 01:20:00|3484.94|3455.64|3489.45|3460.15|3492.77|3463.47|3483.38|3454.08|856
1638062700000|2021-11-28 01:25:00|3489.48|3460.18|3496.26|3466.96|3499.2|3469.9|3488.27|3458.97|772
1638063000000|2021-11-28 01:30:00|3496.28|3466.98|3470.22|3440.92|3496.79|3467.49|3469.39|3440.09|888
1638063300000|2021-11-28 01:35:00|3470.28|3440.98|3456.49|3427.19|3473.22|3443.92|3443.06|3413.76|912
1638063600000|2021-11-28 01:40:00|3456.53|3427.23|3443.25|3413.95|3469.14|3439.84|3438.98|3409.68|1055
1638063900000|2021-11-28 01:45:00|3443.27|3413.97|3442.4|3413.1|3447.82|3418.52|3440.35|3411.05|810
1638064200000|2021-11-28 01:50:00|3442.44|3413.14|3427.15|3397.85|3443.6|3414.3|3423.72|3394.42|890
1638064500000|2021-11-28 01:55:00|3427.28|3397.98|3441.98|3412.68|3443.75|3414.45|3427.04|3397.74|934
1638064800000|2021-11-28 02:00:00|3441.96|3412.66|3427.42|3398.12|3441.96|3412.66|3423.14|3393.84|901
1638065100000|2021-11-28 02:05:00|3427.61|3398.31|3440.74|3411.44|3454.13|3424.83|3427.61|3398.31|1000
1638065400000|2021-11-28 02:10:00|3440.82|3411.52|3448.85|3419.55|3455.74|3426.44|3438.78|3409.48|880
1638065700000|2021-11-28 02:15:00|3448.62|3419.32|3449.03|3419.73|3462.4|3433.1|3445.33|3416.03|899
1638066000000|2021-11-28 02:20:00|3449.01|3419.71|3414.6|3385.3|3453.69|3424.39|3401.58|3372.63|841
1638066300000|2021-11-28 02:25:00|3414.53|3385.23|3412.43|3383.13|3425.49|3396.19|3404.3|3375|1055
1638066600000|2021-11-28 02:30:00|3412.25|3382.95|3390.26|3360.96|3413.77|3384.47|3387.19|3357.89|1003
1638066900000|2021-11-28 02:35:00|3389.81|3360.51|3353.73|3324.43|3391.74|3362.44|3335.94|3306.64|1133
1638067200000|2021-11-28 02:40:00|3352.52|3323.22|3337.67|3308.37|3359.71|3330.41|3307.21|3286.14|1158
1638067500000|2021-11-28 02:45:00|3338.29|3308.99|3327.17|3297.87|3354.05|3324.75|3298.97|3275.36|1163
1638067800000|2021-11-28 02:50:00|3328.72|3299.42|3324.13|3294.83|3353.61|3324.31|3310.22|3291.68|1103
1638068100000|2021-11-28 02:55:00|3324.2|3294.9|3345.62|3316.32|3346.2|3316.9|3310.56|3281.26|1064
1638068400000|2021-11-28 03:00:00|3345.79|3316.49|3335.88|3306.58|3352.91|3323.61|3335.73|3306.43|946
1638068700000|2021-11-28 03:05:00|3335.94|3306.64|3321.43|3292.13|3337.99|3308.69|3317.93|3288.63|898
1638069000000|2021-11-28 03:10:00|3321.4|3292.1|3313.61|3284.31|3323.67|3294.37|3283.91|3264.49|930
1638069300000|2021-11-28 03:15:00|3313.12|3283.82|3332.3|3303|3352.36|3333.38|3308.56|3279.26|1015
1638069600000|2021-11-28 03:20:00|3332.29|3302.99|3323.74|3294.44|3337.98|3308.68|3323.64|3294.34|828
1638069900000|2021-11-28 03:25:00|3323.71|3294.41|3314.15|3284.85|3329.32|3300.02|3311.26|3281.96|884
1638070200000|2021-11-28 03:30:00|3314.18|3284.88|3311.26|3281.96|3320.39|3291.09|3302.14|3272.84|933
1638070500000|2021-11-28 03:35:00|3311.27|3281.97|3313.47|3284.17|3316.71|3287.41|3302.85|3273.55|901
1638070800000|2021-11-28 03:40:00|3313.57|3284.27|3316.26|3286.96|3324.67|3295.37|3308.34|3279.04|836
1638071100000|2021-11-28 03:45:00|3315.83|3286.53|3326.13|3296.83|3332.87|3303.57|3301.78|3272.48|917
1638071400000|2021-11-28 03:50:00|3326.28|3296.98|3322.16|3292.86|3335.46|3306.16|3318.95|3289.65|900
1638071700000|2021-11-28 03:55:00|3322.15|3292.85|3330.19|3300.89|3330.19|3300.89|3316.33|3287.03|877
1638072000000|2021-11-28 04:00:00|3330.58|3301.28|3347.76|3318.46|3348.09|3318.79|3324.21|3294.91|918
1638072300000|2021-11-28 04:05:00|3347.59|3318.29|3315.44|3286.14|3347.59|3318.29|3314.71|3285.41|988
1638072600000|2021-11-28 04:10:00|3316.84|3287.54|3306.54|3277.24|3324.56|3295.26|3304.46|3275.16|889
1638072900000|2021-11-28 04:15:00|3306.52|3277.22|3325.72|3296.42|3325.72|3296.42|3305.31|3276.01|931
1638073200000|2021-11-28 04:20:00|3325.35|3296.05|3338.58|3309.28|3339.11|3309.81|3320.98|3291.68|855
1638073500000|2021-11-28 04:25:00|3338.7|3309.4|3344.82|3315.52|3354.23|3324.93|3337.64|3308.34|980
1638073800000|2021-11-28 04:30:00|3344.45|3315.15|3346.48|3317.18|3349.94|3320.64|3335.79|3306.49|828
1638074100000|2021-11-28 04:35:00|3346.57|3317.27|3327.33|3298.03|3346.69|3317.39|3327.33|3298.03|641
1638074400000|2021-11-28 04:40:00|3327.25|3297.95|3321.15|3291.85|3329.28|3299.98|3320.59|3291.29|647
1638074700000|2021-11-28 04:45:00|3320.92|3291.62|3318.38|3289.08|3322.07|3292.77|3316.9|3287.6|721
1638075000000|2021-11-28 04:50:00|3318.07|3288.77|3319.31|3290.01|3321.74|3292.44|3311.72|3282.42|642
1638075300000|2021-11-28 04:55:00|3319.12|3289.82|3316.41|3287.11|3321.7|3292.4|3303.39|3274.09|930
1638075600000|2021-11-28 05:00:00|3316.56|3287.26|3332.28|3302.98|3334.99|3305.69|3309.08|3279.78|919
1638075900000|2021-11-28 05:05:00|3332.23|3302.93|3334.29|3304.99|3334.96|3305.66|3317.11|3287.81|891
1638076200000|2021-11-28 05:10:00|3334.25|3304.95|3335.99|3306.69|3343.83|3314.53|3330.74|3301.44|863
1638076500000|2021-11-28 05:15:00|3335.98|3306.68|3337.23|3307.93|3339.49|3310.19|3323.47|3294.17|953
1638076800000|2021-11-28 05:20:00|3337.21|3307.91|3327.55|3298.25|3337.27|3307.97|3327.16|3297.86|818
1638077100000|2021-11-28 05:25:00|3327.79|3298.49|3331.52|3302.22|3337.8|3308.5|3324.55|3295.25|780
1638077400000|2021-11-28 05:30:00|3331.43|3302.13|3338.67|3309.37|3339.72|3310.42|3328.96|3299.66|709
1638077700000|2021-11-28 05:35:00|3338.66|3309.36|3328.96|3299.66|3339.7|3310.4|3328.8|3299.5|723
1638078000000|2021-11-28 05:40:00|3328.97|3299.67|3331.41|3302.11|3333.36|3304.06|3321.99|3292.69|746
1638078300000|2021-11-28 05:45:00|3331.4|3302.1|3338.48|3309.18|3338.56|3309.26|3331.19|3301.89|715
1638078600000|2021-11-28 05:50:00|3338.5|3309.2|3336.12|3306.82|3338.82|3309.52|3332.73|3303.43|589
1638078900000|2021-11-28 05:55:00|3336.35|3307.05|3347.39|3318.09|3348.04|3318.74|3336.32|3307.02|547
1638079200000|2021-11-28 06:00:00|3347.29|3317.99|3333.94|3304.64|3347.62|3318.32|3333.8|3304.5|662
1638079500000|2021-11-28 06:05:00|3333.92|3304.62|3328.94|3299.64|3339.07|3309.77|3327.93|3298.63|709
1638079800000|2021-11-28 06:10:00|3329.16|3299.86|3325.54|3296.24|3332.85|3303.55|3322.5|3293.2|595
1638080100000|2021-11-28 06:15:00|3325.56|3296.26|3331.79|3302.49|3335.05|3305.75|3322.14|3292.84|668
1638080400000|2021-11-28 06:20:00|3331.81|3302.51|3338.98|3309.68|3339.98|3310.68|3330.47|3301.17|601
1638080700000|2021-11-28 06:25:00|3339.34|3310.04|3347.4|3318.1|3348.15|3318.85|3333.97|3304.67|713
1638081000000|2021-11-28 06:30:00|3347.41|3318.11|3354.96|3325.66|3362.9|3333.6|3346.57|3317.27|734
1638081300000|2021-11-28 06:35:00|3354.84|3325.54|3365.88|3336.58|3366.24|3336.94|3351.65|3322.35|620
1638081600000|2021-11-28 06:40:00|3366.15|3336.85|3373.58|3344.28|3373.58|3348.64|3352.66|3327.33|784
1638081900000|2021-11-28 06:45:00|3373.57|3344.27|3378.31|3349.01|3378.36|3349.06|3367.6|3338.3|938
1638082200000|2021-11-28 06:50:00|3378.33|3349.03|3386.92|3357.62|3389.6|3360.3|3368.53|3339.23|880
1638082500000|2021-11-28 06:55:00|3386.86|3357.56|3384.56|3355.26|3389.17|3359.87|3372.69|3343.39|815
1638082800000|2021-11-28 07:00:00|3384.61|3355.31|3380.52|3351.22|3388.21|3358.91|3374.26|3344.96|860
1638083100000|2021-11-28 07:05:00|3380.45|3351.15|3384.74|3355.44|3384.74|3355.44|3375.85|3346.55|626
1638083400000|2021-11-28 07:10:00|3384.72|3355.42|3391.52|3362.22|3394.96|3365.66|3382.29|3352.99|721
1638083700000|2021-11-28 07:15:00|3391|3361.7|3382.57|3353.27|3392.08|3362.78|3382.28|3352.98|648
1638084000000|2021-11-28 07:20:00|3382.62|3353.32|3392.54|3363.24|3394.31|3365.01|3382.62|3353.32|683
1638084300000|2021-11-28 07:25:00|3392.53|3363.23|3385.83|3356.53|3392.53|3363.23|3379.8|3350.5|888
1638084600000|2021-11-28 07:30:00|3385.81|3356.51|3392.75|3363.45|3395.34|3366.04|3383.64|3354.34|719
1638084900000|2021-11-28 07:35:00|3392.73|3363.43|3393.05|3363.75|3394.81|3365.51|3385.51|3356.21|701
1638085200000|2021-11-28 07:40:00|3393.77|3364.47|3391.74|3362.44|3403.73|3374.43|3389.14|3359.84|712
1638085500000|2021-11-28 07:45:00|3391.73|3362.43|3396.02|3366.72|3398.48|3369.18|3391.02|3361.72|665
1638085800000|2021-11-28 07:50:00|3396|3366.7|3403.9|3374.6|3406.71|3377.41|3391.98|3362.68|839
1638086100000|2021-11-28 07:55:00|3403.95|3374.65|3388.76|3359.46|3405.12|3375.82|3385.82|3356.52|762
1638086400000|2021-11-28 08:00:00|3388.77|3359.47|3378.95|3349.65|3399.63|3370.33|3378.21|3348.91|745
1638086700000|2021-11-28 08:05:00|3379.17|3349.87|3383.07|3353.77|3385.75|3356.45|3377.99|3348.69|639
1638087000000|2021-11-28 08:10:00|3383.16|3353.86|3399.55|3370.25|3399.55|3370.25|3381.5|3352.2|641
1638087300000|2021-11-28 08:15:00|3399.49|3370.19|3391.6|3362.3|3403.78|3374.48|3391.59|3362.29|729
1638087600000|2021-11-28 08:20:00|3391.55|3362.25|3384.67|3355.37|3391.7|3362.4|3384.62|3355.32|508
1638087900000|2021-11-28 08:25:00|3384.68|3355.38|3370.99|3341.69|3384.92|3355.62|3369.78|3340.48|661
1638088200000|2021-11-28 08:30:00|3370.98|3341.68|3355.95|3326.65|3373.56|3344.26|3355.61|3326.31|747
1638088500000|2021-11-28 08:35:00|3355.89|3326.59|3360.94|3331.64|3364.86|3335.56|3355.03|3325.73|640
1638088800000|2021-11-28 08:40:00|3360.88|3331.58|3366.69|3337.39|3368.81|3339.51|3359.06|3329.76|573
1638089100000|2021-11-28 08:45:00|3366.83|3337.53|3357.2|3327.9|3368.55|3339.25|3354.42|3325.12|626
1638089400000|2021-11-28 08:50:00|3357.19|3327.89|3358.24|3328.94|3364.06|3334.76|3356.44|3327.14|690
1638089700000|2021-11-28 08:55:00|3358.5|3329.2|3369.34|3340.04|3369.35|3340.05|3358.2|3328.9|595
1638090000000|2021-11-28 09:00:00|3369.32|3340.02|3368.09|3338.79|3373.9|3344.6|3366.26|3336.96|744
1638090300000|2021-11-28 09:05:00|3368.08|3338.78|3369.81|3340.51|3369.81|3340.51|3359.84|3330.54|604
1638090600000|2021-11-28 09:10:00|3369.8|3340.5|3364.43|3335.13|3376.6|3347.3|3363.82|3334.52|645
1638090900000|2021-11-28 09:15:00|3364.53|3335.23|3350.69|3321.39|3364.54|3335.24|3350.31|3321.01|690
1638091200000|2021-11-28 09:20:00|3350.75|3321.45|3343.41|3314.11|3351.33|3322.03|3342.13|3312.83|658
1638091500000|2021-11-28 09:25:00|3343.29|3313.99|3352.91|3323.61|3355.45|3326.15|3341.28|3311.98|684
1638091800000|2021-11-28 09:30:00|3352.49|3323.19|3359.65|3330.35|3362.29|3332.99|3352.49|3323.19|582
1638092100000|2021-11-28 09:35:00|3359.66|3330.36|3364.04|3334.74|3367.22|3337.92|3356.61|3327.31|681
1638092400000|2021-11-28 09:40:00|3364.03|3334.73|3379.07|3349.77|3386.21|3356.91|3364.01|3334.71|778
1638092700000|2021-11-28 09:45:00|3379.11|3349.81|3386.35|3357.05|3389.01|3359.71|3372.56|3343.26|717
1638093000000|2021-11-28 09:50:00|3386.12|3356.82|3390.01|3360.71|3398.63|3369.33|3386.12|3356.82|785
1638093300000|2021-11-28 09:55:00|3390.14|3360.84|3412.16|3382.86|3422.84|3401.97|3388.75|3359.45|807
1638093600000|2021-11-28 10:00:00|3411.83|3382.53|3382.58|3353.28|3413.53|3384.23|3381.17|3351.87|979
1638093900000|2021-11-28 10:05:00|3382.5|3353.2|3383.39|3354.09|3392.18|3362.88|3377.81|3348.51|728
1638094200000|2021-11-28 10:10:00|3383.44|3354.14|3387.8|3358.5|3389.64|3360.34|3379.71|3350.41|673
1638094500000|2021-11-28 10:15:00|3387.82|3358.52|3376.72|3347.42|3387.92|3358.62|3375.89|3346.59|543
1638094800000|2021-11-28 10:20:00|3376.71|3347.41|3388.38|3359.08|3389.61|3360.31|3376.71|3347.41|711
1638095100000|2021-11-28 10:25:00|3388.32|3359.02|3382.71|3353.41|3389.5|3360.2|3380.63|3351.33|597
1638095400000|2021-11-28 10:30:00|3382.94|3353.64|3394.29|3364.99|3395.35|3366.05|3382.77|3353.47|672
1638095700000|2021-11-28 10:35:00|3394.28|3364.98|3411.7|3382.4|3411.81|3382.51|3392.9|3363.6|708
1638096000000|2021-11-28 10:40:00|3410.72|3381.42|3403.87|3374.57|3426.57|3397.27|3402.83|3373.53|959
1638096300000|2021-11-28 10:45:00|3403.6|3374.3|3420.33|3391.03|3428.26|3398.96|3403.6|3374.3|1058
1638096600000|2021-11-28 10:50:00|3420.31|3391.01|3427.82|3398.52|3434.3|3405|3419.55|3390.25|923
1638096900000|2021-11-28 10:55:00|3427.59|3398.29|3418.95|3389.65|3428.97|3399.67|3417.63|3388.33|877
1638097200000|2021-11-28 11:00:00|3418.53|3389.23|3427.7|3398.4|3431.37|3402.07|3412.7|3383.4|991
1638097500000|2021-11-28 11:05:00|3428.22|3398.92|3419.12|3389.82|3429.6|3400.3|3413.08|3383.78|875
1638097800000|2021-11-28 11:10:00|3418.75|3389.45|3402.7|3373.4|3422.83|3393.53|3402.63|3373.33|838
1638098100000|2021-11-28 11:15:00|3402.67|3373.37|3401.83|3372.53|3407.3|3378|3398.9|3369.6|720
1638098400000|2021-11-28 11:20:00|3401.78|3372.48|3400.45|3371.15|3408.92|3379.62|3395.27|3365.97|891
1638098700000|2021-11-28 11:25:00|3400.52|3371.22|3404.3|3375|3405.79|3376.49|3400.52|3371.22|634
1638099000000|2021-11-28 11:30:00|3404.36|3375.06|3404.41|3375.11|3406.71|3377.41|3394.58|3365.28|756
1638099300000|2021-11-28 11:35:00|3404.4|3375.1|3398.02|3368.72|3405.27|3375.97|3397.82|3368.52|566
1638099600000|2021-11-28 11:40:00|3398.01|3368.71|3392.24|3362.94|3398.18|3368.88|3392.06|3362.76|619
1638099900000|2021-11-28 11:45:00|3392.35|3363.05|3391.87|3362.57|3396.31|3367.01|3391.34|3362.04|642
1638100200000|2021-11-28 11:50:00|3391.83|3362.53|3400.62|3371.32|3400.63|3371.33|3390.08|3360.78|536
1638100500000|2021-11-28 11:55:00|3400.56|3371.26|3397.77|3368.47|3403.16|3373.86|3394.08|3364.78|582
1638100800000|2021-11-28 12:00:00|3398|3368.7|3399.56|3370.26|3404.82|3375.52|3396.83|3367.53|731
1638101100000|2021-11-28 12:05:00|3399.58|3370.28|3405.97|3376.67|3410.55|3381.25|3398.53|3369.23|648
1638101400000|2021-11-28 12:10:00|3406.04|3376.74|3414.61|3385.31|3414.71|3385.41|3405.69|3376.39|584
1638101700000|2021-11-28 12:15:00|3414.58|3385.28|3407.75|3378.45|3414.82|3385.52|3400.96|3371.66|781
1638102000000|2021-11-28 12:20:00|3407.74|3378.44|3391.46|3362.16|3408.96|3379.66|3391.29|3361.99|634
1638102300000|2021-11-28 12:25:00|3391.44|3362.14|3384.52|3355.22|3391.44|3362.14|3375.95|3346.65|867
1638102600000|2021-11-28 12:30:00|3384.46|3355.16|3389.58|3360.28|3393.13|3363.83|3381.15|3351.85|608
1638102900000|2021-11-28 12:35:00|3389.62|3360.32|3383.41|3354.11|3391.3|3362|3371.7|3342.4|804
1638103200000|2021-11-28 12:40:00|3383.32|3354.02|3371.83|3342.53|3386.33|3357.03|3368.02|3338.72|710
1638103500000|2021-11-28 12:45:00|3371.68|3342.38|3382.73|3353.43|3383.32|3354.02|3371.46|3342.16|676
1638103800000|2021-11-28 12:50:00|3382.7|3353.4|3377.44|3348.14|3382.97|3353.67|3372.5|3343.2|725
1638104100000|2021-11-28 12:55:00|3377.68|3348.38|3375.9|3346.6|3384.1|3354.8|3373.51|3344.21|804
1638104400000|2021-11-28 13:00:00|3375.91|3346.61|3385.72|3356.42|3389.93|3360.63|3375.48|3346.18|751
1638104700000|2021-11-28 13:05:00|3385.71|3356.41|3382.5|3353.2|3390.8|3361.5|3376.87|3347.57|795
1638105000000|2021-11-28 13:10:00|3382.55|3353.25|3382.08|3352.78|3386.82|3357.52|3377.74|3348.44|793
1638105300000|2021-11-28 13:15:00|3382.07|3352.77|3375.6|3346.3|3384.22|3354.92|3372.8|3343.5|886
1638105600000|2021-11-28 13:20:00|3375.57|3346.27|3378.09|3348.79|3382.24|3352.94|3374.09|3344.79|763
1638105900000|2021-11-28 13:25:00|3378.14|3348.84|3374.98|3345.68|3378.71|3349.41|3373.67|3344.37|558
1638106200000|2021-11-28 13:30:00|3374.99|3345.69|3367.84|3338.54|3378.74|3349.44|3366.84|3337.54|513
1638106500000|2021-11-28 13:35:00|3367.8|3338.5|3363.34|3334.04|3367.96|3338.66|3360.95|3331.65|656
1638106800000|2021-11-28 13:40:00|3363.33|3334.03|3362.56|3333.26|3367.52|3338.22|3361.98|3332.68|590
1638107100000|2021-11-28 13:45:00|3362.59|3333.29|3376.29|3346.99|3377|3347.7|3360.76|3331.46|732
1638107400000|2021-11-28 13:50:00|3376.31|3347.01|3369.99|3340.69|3377.84|3348.54|3366.72|3337.42|732
1638107700000|2021-11-28 13:55:00|3370.21|3340.91|3377.8|3348.5|3380.32|3351.02|3368.91|3339.61|590
1638108000000|2021-11-28 14:00:00|3377.79|3348.49|3391.08|3361.78|3391.16|3361.86|3377.66|3348.36|687
1638108300000|2021-11-28 14:05:00|3391.12|3361.82|3384.82|3355.52|3391.51|3362.21|3381.52|3352.22|755
1638108600000|2021-11-28 14:10:00|3384.81|3355.51|3368.19|3338.89|3390.61|3361.31|3363.21|3333.91|768
1638108900000|2021-11-28 14:15:00|3368.13|3338.83|3380.37|3351.07|3383.31|3354.01|3359.12|3329.82|945
1638109200000|2021-11-28 14:20:00|3380.25|3350.95|3388.54|3359.24|3388.54|3359.24|3377.33|3348.03|828
1638109500000|2021-11-28 14:25:00|3388.5|3359.2|3402.87|3373.57|3412.56|3383.26|3388.43|3359.13|1016
1638109800000|2021-11-28 14:30:00|3402.86|3373.56|3410.58|3381.28|3414.16|3384.86|3400.52|3371.22|897
1638110100000|2021-11-28 14:35:00|3410.57|3381.27|3402.59|3373.29|3410.75|3381.45|3398.36|3369.06|749
1638110400000|2021-11-28 14:40:00|3402.6|3373.3|3387.87|3358.57|3402.6|3373.3|3385.63|3356.33|706
1638110700000|2021-11-28 14:45:00|3387.84|3358.54|3393.23|3363.93|3394.81|3365.51|3385.62|3356.32|782
1638111000000|2021-11-28 14:50:00|3393.35|3364.05|3403.43|3374.13|3406.3|3377|3391.53|3362.23|649
1638111300000|2021-11-28 14:55:00|3403.28|3373.98|3406.04|3376.74|3407.32|3378.02|3399.33|3370.03|720
1638111600000|2021-11-28 15:00:00|3406.02|3376.72|3412.12|3382.82|3413.57|3384.27|3405.83|3376.53|783
1638111900000|2021-11-28 15:05:00|3412.09|3382.79|3408.04|3378.74|3414.29|3384.99|3404.19|3374.89|696
1638112200000|2021-11-28 15:10:00|3408.05|3378.75|3403.92|3374.62|3411.02|3381.72|3402.93|3373.63|773
1638112500000|2021-11-28 15:15:00|3403.9|3374.6|3397.15|3367.85|3408.75|3379.45|3396.27|3366.97|742
1638112800000|2021-11-28 15:20:00|3397.14|3367.84|3393.69|3364.39|3397.14|3367.84|3390.13|3360.83|698
1638113100000|2021-11-28 15:25:00|3393.68|3364.38|3385.64|3356.34|3393.94|3364.64|3384.02|3354.72|568
1638113400000|2021-11-28 15:30:00|3385.57|3356.27|3394.87|3365.57|3395.59|3366.29|3383.11|3353.81|651
1638113700000|2021-11-28 15:35:00|3394.92|3365.62|3405.2|3375.9|3406.51|3377.21|3394.53|3365.23|743
1638114000000|2021-11-28 15:40:00|3405.31|3376.01|3407.47|3378.17|3410.11|3380.81|3404.83|3375.53|558
1638114300000|2021-11-28 15:45:00|3407.46|3378.16|3403.06|3373.76|3407.46|3378.16|3400.35|3371.05|529
1638114600000|2021-11-28 15:50:00|3403.05|3373.75|3401.48|3372.18|3408.07|3378.77|3400.33|3371.03|634
1638114900000|2021-11-28 15:55:00|3401.66|3372.36|3392.85|3363.55|3401.66|3372.36|3391.41|3362.11|616
1638115200000|2021-11-28 16:00:00|3392.82|3363.52|3393.95|3364.65|3399.72|3370.42|3386.14|3356.84|765
1638115500000|2021-11-28 16:05:00|3393.66|3364.36|3381.42|3352.12|3397.72|3368.42|3380.02|3350.72|748
1638115800000|2021-11-28 16:10:00|3381.38|3352.08|3371.32|3342.02|3382.27|3352.97|3370.14|3340.84|732
1638116100000|2021-11-28 16:15:00|3371.33|3342.03|3379.08|3349.78|3380.92|3351.62|3364.48|3335.18|836
1638116400000|2021-11-28 16:20:00|3379.09|3349.79|3361.71|3332.41|3379.34|3350.04|3361.57|3332.27|851
1638116700000|2021-11-28 16:25:00|3361.72|3332.42|3355.49|3326.19|3366.37|3337.07|3354.43|3325.13|742
1638117000000|2021-11-28 16:30:00|3355.48|3326.18|3354.29|3324.99|3362.32|3333.02|3353.78|3324.48|794
1638117300000|2021-11-28 16:35:00|3354.02|3324.72|3352.99|3323.69|3358.27|3328.97|3352.84|3323.54|674
1638117600000|2021-11-28 16:40:00|3352.98|3323.68|3343.3|3314|3361.52|3332.22|3343.3|3314|938
1638117900000|2021-11-28 16:45:00|3343.32|3314.02|3357|3327.7|3364.5|3335.2|3343.27|3313.97|1008
1638118200000|2021-11-28 16:50:00|3356.99|3327.69|3358.01|3328.71|3362.29|3332.99|3355.68|3326.38|865
1638118500000|2021-11-28 16:55:00|3358.02|3328.72|3367.32|3338.02|3367.63|3338.33|3358|3328.7|804
1638118800000|2021-11-28 17:00:00|3367.39|3338.09|3366.52|3337.22|3374.45|3345.15|3356.8|3327.5|859
1638119100000|2021-11-28 17:05:00|3366.58|3337.28|3377.23|3347.93|3377.58|3348.28|3366.49|3337.19|748
1638119400000|2021-11-28 17:10:00|3377.47|3348.17|3382.36|3353.06|3383.75|3354.45|3376.25|3346.95|567
1638119700000|2021-11-28 17:15:00|3382.35|3353.05|3383.65|3354.35|3384.48|3355.18|3375.64|3346.34|738
1638120000000|2021-11-28 17:20:00|3383.64|3354.34|3372.78|3343.48|3385.31|3356.01|3372.71|3343.41|689
1638120300000|2021-11-28 17:25:00|3372.93|3343.63|3365.3|3336|3386.1|3356.8|3364.95|3335.65|876
1638120600000|2021-11-28 17:30:00|3364.84|3335.54|3353.55|3324.25|3367.22|3337.92|3348.49|3319.19|864
1638120900000|2021-11-28 17:35:00|3353.52|3324.22|3323.03|3293.73|3353.52|3324.22|3321.32|3292.02|969
1638121200000|2021-11-28 17:40:00|3322.95|3293.65|3317.34|3288.04|3326.29|3296.99|3313.99|3284.69|1017
1638121500000|2021-11-28 17:45:00|3317.35|3288.05|3314.91|3285.61|3320.94|3291.64|3309.32|3280.02|925
1638121800000|2021-11-28 17:50:00|3314.22|3284.92|3327.33|3298.03|3337.02|3307.72|3313.43|3284.13|1014
1638122100000|2021-11-28 17:55:00|3327.75|3298.45|3321.44|3292.14|3331.51|3302.21|3317.39|3288.09|903
1638122400000|2021-11-28 18:00:00|3321.5|3292.2|3335.31|3306.01|3338.54|3309.24|3318.04|3288.74|926
1638122700000|2021-11-28 18:05:00|3335.3|3306|3333.38|3304.08|3335.31|3306.01|3324.97|3295.67|823
1638123000000|2021-11-28 18:10:00|3333.37|3304.07|3322.79|3293.49|3334.09|3304.79|3318.47|3289.17|890
1638123300000|2021-11-28 18:15:00|3322.76|3293.46|3313.88|3284.58|3329.09|3299.79|3313.08|3283.78|837
1638123600000|2021-11-28 18:20:00|3313.89|3284.59|3305.85|3276.55|3314.47|3285.17|3301.38|3272.08|1001
1638123900000|2021-11-28 18:25:00|3306.54|3277.24|3295.48|3266.18|3307.4|3278.1|3294.36|3265.06|937
1638124200000|2021-11-28 18:30:00|3295.49|3266.19|3291.73|3262.43|3300.33|3271.03|3284.71|3255.41|1012
1638124500000|2021-11-28 18:35:00|3291.99|3262.69|3272.87|3243.57|3301.17|3271.87|3271.56|3242.26|1047
1638124800000|2021-11-28 18:40:00|3273.14|3243.84|3290.22|3260.92|3292.66|3273.89|3239.82|3210.52|1149
1638125100000|2021-11-28 18:45:00|3290.55|3261.25|3330.12|3300.82|3336|3306.7|3290.55|3261.25|1130
1638125400000|2021-11-28 18:50:00|3330.2|3300.9|3325.57|3296.27|3331.36|3302.06|3292.44|3273.69|1108
1638125700000|2021-11-28 18:55:00|3326.05|3296.75|3331.59|3302.29|3334.52|3305.22|3322.07|3292.77|1084
1638126000000|2021-11-28 19:00:00|3331.68|3302.38|3335.54|3306.24|3338.03|3308.73|3317.71|3288.41|941
1638126300000|2021-11-28 19:05:00|3335.62|3306.32|3365.54|3336.24|3365.92|3336.62|3332.78|3303.48|1036
1638126600000|2021-11-28 19:10:00|3365.51|3336.21|3369.84|3340.54|3382.69|3353.39|3362.07|3332.77|1079
1638126900000|2021-11-28 19:15:00|3369.57|3340.27|3363.17|3333.87|3371.85|3342.55|3357.13|3327.83|1014
1638127200000|2021-11-28 19:20:00|3363.08|3333.78|3352.73|3323.43|3363.11|3333.81|3352.72|3323.42|898
1638127500000|2021-11-28 19:25:00|3352.72|3323.42|3355.12|3325.82|3355.31|3326.01|3347.89|3318.59|834
1638127800000|2021-11-28 19:30:00|3355.14|3325.84|3370.68|3341.38|3373.77|3344.47|3355.14|3325.84|921
1638128100000|2021-11-28 19:35:00|3370.69|3341.39|3389.3|3360|3395.28|3365.98|3370.69|3341.39|1021
1638128400000|2021-11-28 19:40:00|3389.13|3359.83|3377.76|3348.46|3392.97|3363.67|3374.54|3345.24|1009
1638128700000|2021-11-28 19:45:00|3377.95|3348.65|3386.86|3357.56|3387.81|3358.51|3377.95|3348.65|728
1638129000000|2021-11-28 19:50:00|3386.7|3357.4|3387.65|3358.35|3389.2|3359.9|3384.99|3355.69|543
1638129300000|2021-11-28 19:55:00|3387.78|3358.48|3375.01|3345.71|3387.85|3358.55|3370.84|3341.54|735
1638129600000|2021-11-28 20:00:00|3375.06|3345.76|3384.62|3355.32|3385.05|3355.75|3374.86|3345.56|810
1638129900000|2021-11-28 20:05:00|3384.37|3355.07|3379.76|3350.46|3385.22|3355.92|3376.09|3346.79|881
1638130200000|2021-11-28 20:10:00|3379.75|3350.45|3384.7|3355.4|3386.24|3356.94|3378.06|3348.76|860
1638130500000|2021-11-28 20:15:00|3384.67|3355.37|3376.4|3347.1|3384.7|3355.4|3376.23|3346.93|700
1638130800000|2021-11-28 20:20:00|3376.47|3347.17|3380.67|3351.37|3380.67|3351.37|3371|3341.7|590
1638131100000|2021-11-28 20:25:00|3380.81|3351.51|3380.81|3351.51|3383.07|3353.77|3374.26|3344.96|679
1638131400000|2021-11-28 20:30:00|3380.7|3351.4|3386.44|3357.14|3390.61|3361.31|3380.64|3351.34|793
1638131700000|2021-11-28 20:35:00|3386.38|3357.08|3394.91|3365.61|3396.54|3367.24|3385.86|3356.56|991
1638132000000|2021-11-28 20:40:00|3394.9|3365.6|3392.37|3363.07|3402.91|3373.61|3391.1|3361.8|964
1638132300000|2021-11-28 20:45:00|3392.64|3363.34|3402.35|3373.05|3410.57|3381.27|3392.43|3363.13|908
1638132600000|2021-11-28 20:50:00|3402.45|3373.15|3403.41|3374.11|3436.04|3415.45|3384.67|3359.79|991
1638132900000|2021-11-28 20:55:00|3404.33|3375.03|3390.85|3361.55|3409.6|3380.3|3389.54|3360.24|1032
1638133200000|2021-11-28 21:00:00|3390.86|3361.56|3413.19|3383.89|3415.07|3385.77|3389.67|3360.37|955
1638133500000|2021-11-28 21:05:00|3413.35|3384.05|3412.23|3382.93|3442.75|3413.45|3399.05|3369.75|991
1638133800000|2021-11-28 21:10:00|3412.09|3382.79|3422.82|3393.52|3425.07|3395.77|3408.32|3379.02|943
1638134100000|2021-11-28 21:15:00|3422.81|3393.51|3431.21|3401.91|3433.34|3404.04|3422.47|3393.17|691
1638134400000|2021-11-28 21:20:00|3431.05|3401.75|3457.97|3428.67|3458.24|3428.94|3430.16|3400.86|918
1638134700000|2021-11-28 21:25:00|3457.79|3428.49|3484.75|3455.45|3486.17|3456.87|3456.73|3427.43|1069
1638135000000|2021-11-28 21:30:00|3484.76|3455.46|3476.68|3447.38|3488.61|3459.31|3467.17|3437.87|1097
1638135300000|2021-11-28 21:35:00|3476.69|3447.39|3498.74|3469.44|3499.31|3470.01|3470.95|3441.65|1040
1638135600000|2021-11-28 21:40:00|3498.61|3469.31|3498.09|3468.79|3510.87|3481.57|3497.37|3468.07|1087
1638135900000|2021-11-28 21:45:00|3497.89|3468.59|3497.45|3468.15|3499.93|3470.63|3486.66|3457.36|998
1638136200000|2021-11-28 21:50:00|3497.36|3468.06|3533.67|3504.37|3533.77|3504.47|3496.91|3467.61|1053
1638136500000|2021-11-28 21:55:00|3533.89|3504.59|3511.74|3482.44|3534.31|3505.01|3509.55|3480.25|1092
1638136800000|2021-11-28 22:00:00|3511.78|3482.48|3572.53|3543.23|3575.33|3546.03|3510.59|3482.43|1121
1638137100000|2021-11-28 22:05:00|3572.69|3543.39|3581.47|3552.17|3600.52|3571.22|3569.75|3540.45|1080
1638137400000|2021-11-28 22:10:00|3581.48|3552.18|3575.53|3546.23|3583.09|3553.79|3560.91|3531.61|1026
1638137700000|2021-11-28 22:15:00|3575.48|3546.18|3565.31|3536.01|3589.32|3560.02|3564.68|3535.38|980
1638138000000|2021-11-28 22:20:00|3565.32|3536.02|3561.93|3532.63|3570.59|3541.29|3561.91|3532.61|851
1638138300000|2021-11-28 22:25:00|3561.92|3532.62|3546.79|3517.49|3562.1|3532.8|3536.66|3507.36|853
1638138600000|2021-11-28 22:30:00|3546.81|3517.51|3531.85|3502.55|3549.15|3519.85|3530.21|3500.91|653
1638138900000|2021-11-28 22:35:00|3531.21|3501.91|3537.34|3508.04|3539.33|3510.03|3531.05|3501.75|515
1638139200000|2021-11-28 22:40:00|3537.3|3508|3530.65|3501.35|3556.12|3526.82|3530.38|3501.08|824
1638139500000|2021-11-28 22:45:00|3530.42|3501.12|3535.28|3505.98|3537.43|3508.13|3524.37|3495.07|768
1638139800000|2021-11-28 22:50:00|3535.27|3505.97|3514.71|3485.41|3537|3507.7|3510.6|3481.3|755
1638140100000|2021-11-28 22:55:00|3514.67|3485.37|3504.5|3475.2|3516.49|3487.19|3503.34|3474.04|875
1638140400000|2021-11-28 23:00:00|3503.89|3474.59|3512.7|3483.4|3516.12|3486.82|3500.79|3471.49|1037
1638140700000|2021-11-28 23:05:00|3512.61|3483.31|3561.87|3532.57|3561.9|3532.6|3510.13|3480.83|1113
1638141000000|2021-11-28 23:10:00|3561.83|3532.53|3544.57|3515.27|3567.21|3537.91|3539.38|3510.08|1080
1638141300000|2021-11-28 23:15:00|3544.39|3515.09|3552.15|3522.85|3569.66|3540.36|3542.86|3513.56|1097
1638141600000|2021-11-28 23:20:00|3552.17|3522.87|3556.8|3527.5|3562.86|3533.56|3549.25|3519.95|1048
1638141900000|2021-11-28 23:25:00|3556.69|3527.39|3579.98|3550.68|3580|3550.7|3555.79|3526.49|944
1638142200000|2021-11-28 23:30:00|3580.02|3550.72|3580.65|3551.35|3591.31|3562.01|3577.32|3548.02|996
1638142500000|2021-11-28 23:35:00|3580.46|3551.16|3582.25|3552.95|3594.78|3565.48|3577.01|3547.71|1024
1638142800000|2021-11-28 23:40:00|3582.27|3552.97|3573.47|3544.17|3587.25|3557.95|3572.74|3543.44|1031
1638143100000|2021-11-28 23:45:00|3573.66|3544.36|3590.47|3561.17|3599.05|3569.75|3573.22|3543.92|958
1638143400000|2021-11-28 23:50:00|3590.29|3560.99|3593.61|3564.31|3594.51|3565.21|3581.08|3551.78|942
1638143700000|2021-11-28 23:55:00|3593.67|3564.37|3593.42|3564.12|3596.83|3567.53|3587.55|3558.25|849
1638144000000|2021-11-29 00:00:00|3593.45|3564.15|3594.86|3565.56|3603.49|3574.19|3586.32|3557.02|1048
1638144300000|2021-11-29 00:05:00|3594.87|3565.57|3586.46|3557.16|3599.2|3569.9|3580.95|3551.65|969
1638144600000|2021-11-29 00:10:00|3586.34|3557.04|3592.15|3562.85|3603.57|3574.27|3586.34|3557.04|989
1638144900000|2021-11-29 00:15:00|3593.95|3564.65|3598.89|3569.59|3598.89|3569.59|3582.28|3552.98|943
1638145200000|2021-11-29 00:20:00|3597.45|3568.15|3604.77|3575.47|3605.3|3576|3590.77|3561.47|813
1638145500000|2021-11-29 00:25:00|3604.8|3575.5|3634.4|3605.1|3644.21|3614.91|3598.21|3568.91|994
1638145800000|2021-11-29 00:30:00|3634.75|3605.45|3644.94|3615.64|3647.4|3618.1|3624.79|3595.49|1089
1638146100000|2021-11-29 00:35:00|3644.77|3615.47|3637.97|3608.67|3646.49|3617.19|3631.43|3602.13|1013
1638146400000|2021-11-29 00:40:00|3637.83|3608.53|3643.89|3614.59|3657.18|3627.88|3635.72|3606.42|990
1638146700000|2021-11-29 00:45:00|3643.85|3614.55|3637.46|3608.16|3650.27|3620.97|3628.93|3599.63|982
1638147000000|2021-11-29 00:50:00|3637.48|3608.18|3646.98|3617.68|3657.89|3628.59|3637.05|3607.75|980
1638147300000|2021-11-29 00:55:00|3647.33|3618.03|3664.38|3635.08|3668.26|3638.96|3642.95|3613.65|988
1638147600000|2021-11-29 01:00:00|3664.4|3635.1|3680.04|3650.74|3680.04|3650.74|3654.59|3625.29|1045
1638147900000|2021-11-29 01:05:00|3679.91|3650.61|3688.34|3659.04|3690.29|3660.99|3677.53|3648.23|929
1638148200000|2021-11-29 01:10:00|3688.55|3659.25|3689.2|3659.9|3712.75|3683.45|3683.64|3654.34|1076
1638148500000|2021-11-29 01:15:00|3688.32|3659.02|3685.54|3656.24|3694.75|3665.45|3674.12|3644.82|1041
1638148800000|2021-11-29 01:20:00|3685.7|3656.4|3688.2|3658.9|3702.07|3672.77|3680.1|3650.8|830
1638149100000|2021-11-29 01:25:00|3688.31|3659.01|3683.64|3654.34|3691.88|3662.58|3675.68|3646.38|755
1638149400000|2021-11-29 01:30:00|3683.7|3654.4|3675.28|3645.98|3684.83|3655.53|3672.45|3643.15|770
1638149700000|2021-11-29 01:35:00|3675.6|3646.3|3664.81|3635.51|3683|3653.7|3662.3|3633|863
1638150000000|2021-11-29 01:40:00|3664.78|3635.48|3664.56|3635.26|3671.15|3641.85|3662.55|3633.25|833
1638150300000|2021-11-29 01:45:00|3664.84|3635.54|3659.42|3630.12|3670.16|3640.86|3658.55|3629.25|748
1638150600000|2021-11-29 01:50:00|3659.4|3630.1|3674.49|3645.19|3675.79|3646.49|3659.39|3630.09|791
1638150900000|2021-11-29 01:55:00|3674.93|3645.63|3683.67|3654.37|3684.55|3655.25|3671.79|3642.49|742
1638151200000|2021-11-29 02:00:00|3682.55|3653.25|3671.06|3641.76|3688.14|3658.84|3666.15|3636.85|847
1638151500000|2021-11-29 02:05:00|3671.33|3642.03|3671.75|3642.45|3674.03|3644.73|3666.9|3637.6|731
1638151800000|2021-11-29 02:10:00|3671.36|3642.06|3666.45|3637.15|3675.38|3646.08|3665.88|3636.58|759
1638152100000|2021-11-29 02:15:00|3666.09|3636.79|3665.5|3636.2|3672.12|3642.82|3656.28|3626.98|773
1638152400000|2021-11-29 02:20:00|3664.32|3635.02|3672.47|3643.17|3672.57|3643.27|3662.41|3633.11|831
1638152700000|2021-11-29 02:25:00|3672.46|3643.16|3677.58|3648.28|3680.29|3650.99|3668|3638.7|797
1638153000000|2021-11-29 02:30:00|3677.59|3648.29|3681.63|3652.33|3683.73|3654.43|3673.9|3644.6|758
1638153300000|2021-11-29 02:35:00|3681.42|3652.12|3675.87|3646.57|3683.28|3653.98|3674.49|3645.19|650
1638153600000|2021-11-29 02:40:00|3675.92|3646.62|3663.64|3634.34|3676.4|3647.1|3661.45|3632.15|772
1638153900000|2021-11-29 02:45:00|3663.7|3634.4|3662.2|3632.9|3671.65|3642.35|3661.34|3632.04|644
1638154200000|2021-11-29 02:50:00|3662.24|3632.94|3661.85|3632.55|3665.26|3635.96|3659.66|3630.36|498
1638154500000|2021-11-29 02:55:00|3661.98|3632.68|3667.31|3638.01|3667.64|3638.34|3656.4|3627.1|831
1638154800000|2021-11-29 03:00:00|3667.3|3638|3663.98|3634.68|3668.92|3639.62|3662.3|3633|647
1638155100000|2021-11-29 03:05:00|3663.91|3634.61|3657.07|3627.77|3664.59|3635.29|3654.91|3625.61|814
1638155400000|2021-11-29 03:10:00|3657.17|3627.87|3655.57|3626.27|3663.43|3634.13|3654.25|3624.95|798
1638155700000|2021-11-29 03:15:00|3655.47|3626.17|3656.73|3627.43|3660.52|3631.22|3651.23|3621.93|803
1638156000000|2021-11-29 03:20:00|3656.5|3627.2|3633.94|3604.64|3657.02|3627.72|3633.71|3604.41|758
1638156300000|2021-11-29 03:25:00|3634|3604.7|3639.08|3609.78|3641.5|3612.2|3633.2|3603.9|718
1638156600000|2021-11-29 03:30:00|3638.82|3609.52|3627.43|3598.13|3638.97|3609.67|3626.36|3597.06|708
1638156900000|2021-11-29 03:35:00|3627.33|3598.03|3629.73|3600.43|3634.24|3604.94|3624.82|3595.52|665
1638157200000|2021-11-29 03:40:00|3629.8|3600.5|3628.44|3599.14|3638.1|3608.8|3627.55|3598.25|723
1638157500000|2021-11-29 03:45:00|3628.45|3599.15|3634.76|3605.46|3636.57|3607.27|3627.77|3598.47|651
1638157800000|2021-11-29 03:50:00|3634.66|3605.36|3640.68|3611.38|3648.24|3618.94|3634.66|3605.36|689
1638158100000|2021-11-29 03:55:00|3640.65|3611.35|3643.27|3613.97|3651.42|3622.12|3638.75|3609.45|731
1638158400000|2021-11-29 04:00:00|3643.3|3614|3659.19|3629.89|3660.06|3630.76|3641.5|3612.2|877
1638158700000|2021-11-29 04:05:00|3659.18|3629.88|3648.58|3619.28|3661.66|3632.36|3646.54|3617.24|742
1638159000000|2021-11-29 04:10:00|3648.51|3619.21|3651.97|3622.67|3653.96|3624.66|3644.38|3615.08|840
1638159300000|2021-11-29 04:15:00|3651.98|3622.68|3648.33|3619.03|3657.41|3628.11|3648.12|3618.82|769
1638159600000|2021-11-29 04:20:00|3648.32|3619.02|3651.05|3621.75|3653.82|3624.52|3642.55|3613.25|614
1638159900000|2021-11-29 04:25:00|3651.22|3621.92|3655.16|3625.86|3661.65|3632.35|3649.4|3620.1|552
1638160200000|2021-11-29 04:30:00|3655|3625.7|3646.36|3617.06|3658.49|3629.19|3643.15|3613.85|627
1638160500000|2021-11-29 04:35:00|3646.4|3617.1|3663.38|3634.08|3666.05|3636.75|3646.07|3616.77|711
1638160800000|2021-11-29 04:40:00|3665.09|3635.79|3662.28|3632.98|3670.23|3640.93|3659.98|3630.68|696
1638161100000|2021-11-29 04:45:00|3662.31|3633.01|3654.7|3625.4|3665.82|3636.52|3652.9|3623.6|803
1638161400000|2021-11-29 04:50:00|3654.76|3625.46|3649.05|3619.75|3654.77|3625.47|3644.41|3615.11|435
1638161700000|2021-11-29 04:55:00|3649.1|3619.8|3644.33|3615.03|3653.35|3624.05|3644.27|3614.97|593
1638162000000|2021-11-29 05:00:00|3644.24|3614.94|3653.6|3624.3|3659.24|3629.94|3644.15|3614.85|681
1638162300000|2021-11-29 05:05:00|3653.8|3624.5|3648.66|3619.36|3658.2|3628.9|3648.6|3619.3|468
1638162600000|2021-11-29 05:10:00|3648.6|3619.3|3642.56|3613.26|3650|3620.7|3640.9|3611.6|447
1638162900000|2021-11-29 05:15:00|3642.54|3613.24|3639.96|3610.66|3644.52|3615.22|3637.01|3607.71|520
1638163200000|2021-11-29 05:20:00|3640.01|3610.71|3629.21|3599.91|3641.9|3612.6|3620.58|3591.28|637
1638163500000|2021-11-29 05:25:00|3629.12|3599.82|3609.31|3580.01|3629.69|3600.39|3604.43|3575.13|756
1638163800000|2021-11-29 05:30:00|3609.32|3580.02|3614|3584.7|3619.09|3589.79|3609.15|3579.85|675
1638164100000|2021-11-29 05:35:00|3614.3|3585|3615.48|3586.18|3621.2|3591.9|3611.14|3581.84|802
1638164400000|2021-11-29 05:40:00|3614.54|3585.24|3618.87|3589.57|3622.46|3593.16|3613.15|3583.85|632
1638164700000|2021-11-29 05:45:00|3618.84|3589.54|3629.16|3599.86|3632.14|3602.84|3618.84|3589.54|576
1638165000000|2021-11-29 05:50:00|3629.08|3599.78|3628.39|3599.09|3635.46|3606.16|3626.43|3597.13|556
1638165300000|2021-11-29 05:55:00|3627.74|3598.44|3636.5|3607.2|3639.45|3610.15|3624.5|3595.2|444
1638165600000|2021-11-29 06:00:00|3635.15|3605.85|3643.67|3614.37|3646.77|3617.47|3635.15|3605.85|624
1638165900000|2021-11-29 06:05:00|3643.02|3613.72|3638.78|3609.48|3646.57|3617.27|3637.97|3608.67|589
1638166200000|2021-11-29 06:10:00|3637.25|3607.95|3623.95|3594.65|3637.71|3608.41|3620.25|3590.95|744
1638166500000|2021-11-29 06:15:00|3623.5|3594.2|3625.85|3596.55|3628.39|3599.09|3619.2|3589.9|643
1638166800000|2021-11-29 06:20:00|3625.67|3596.37|3624.5|3595.2|3631.26|3601.96|3622.75|3593.45|613
1638167100000|2021-11-29 06:25:00|3624.39|3595.09|3629.88|3600.58|3631.51|3602.21|3620.7|3591.4|623
1638167400000|2021-11-29 06:30:00|3629.61|3600.31|3629.83|3600.53|3634.76|3605.46|3628.14|3598.84|685
1638167700000|2021-11-29 06:35:00|3629.74|3600.44|3608.49|3579.19|3629.95|3600.65|3606.68|3577.38|774
1638168000000|2021-11-29 06:40:00|3608.6|3579.3|3610.82|3581.52|3615.17|3585.87|3603.75|3574.45|761
1638168300000|2021-11-29 06:45:00|3610.83|3581.53|3605.49|3576.19|3619.35|3590.05|3605.49|3576.19|746
1638168600000|2021-11-29 06:50:00|3606.3|3577|3608.98|3579.68|3613.8|3584.5|3602.09|3572.79|740
1638168900000|2021-11-29 06:55:00|3609.02|3579.72|3617.17|3587.87|3618.48|3589.18|3600.15|3570.85|747
1638169200000|2021-11-29 07:00:00|3617.22|3587.92|3642.66|3613.36|3644.15|3614.85|3612.72|3583.42|683
1638169500000|2021-11-29 07:05:00|3641.59|3612.29|3646.04|3616.74|3649.02|3619.72|3636.54|3607.24|638
1638169800000|2021-11-29 07:10:00|3646.07|3616.77|3655.01|3625.71|3655.9|3626.6|3643.25|3613.95|629
1638170100000|2021-11-29 07:15:00|3656.45|3627.15|3650.65|3621.35|3657.5|3628.2|3646.4|3617.1|684
1638170400000|2021-11-29 07:20:00|3650.68|3621.38|3657.03|3627.73|3657.28|3627.98|3650.15|3620.85|713
1638170700000|2021-11-29 07:25:00|3657.04|3627.74|3664.72|3635.42|3667.08|3637.78|3655.65|3626.35|680
1638171000000|2021-11-29 07:30:00|3664.73|3635.43|3654.73|3625.43|3666.28|3636.98|3653.7|3624.4|687
1638171300000|2021-11-29 07:35:00|3654.74|3625.44|3648.5|3619.2|3660.45|3631.15|3646.56|3617.26|609
1638171600000|2021-11-29 07:40:00|3648.57|3619.27|3653.44|3624.14|3654.41|3625.11|3642.64|3613.34|578
1638171900000|2021-11-29 07:45:00|3653.4|3624.1|3651.69|3622.39|3670.59|3641.29|3650.55|3621.25|729
1638172200000|2021-11-29 07:50:00|3651.84|3622.54|3653.28|3623.98|3653.82|3624.52|3647.95|3618.65|554
1638172500000|2021-11-29 07:55:00|3653.38|3624.08|3660.08|3630.78|3660.08|3630.78|3650.15|3620.85|574
1638172800000|2021-11-29 08:00:00|3660.12|3630.82|3661.39|3632.09|3665.22|3635.92|3653.81|3624.51|753
1638173100000|2021-11-29 08:05:00|3661.55|3632.25|3643.65|3614.35|3662.81|3633.51|3642.38|3613.08|772
1638173400000|2021-11-29 08:10:00|3643.62|3614.32|3631.71|3602.41|3643.65|3614.35|3627.17|3597.87|875
1638173700000|2021-11-29 08:15:00|3631.56|3602.26|3623.73|3594.43|3635.43|3606.13|3621.52|3592.22|794
1638174000000|2021-11-29 08:20:00|3623.83|3594.53|3619.28|3589.98|3629.34|3600.04|3618.61|3589.31|589
1638174300000|2021-11-29 08:25:00|3618.96|3589.66|3611.21|3581.91|3621.52|3592.22|3609.6|3580.3|742
1638174600000|2021-11-29 08:30:00|3611.13|3581.83|3618.78|3589.48|3624.1|3594.8|3607.32|3578.02|767
1638174900000|2021-11-29 08:35:00|3619.02|3589.72|3622.14|3592.84|3625.19|3595.89|3616.15|3586.85|556
1638175200000|2021-11-29 08:40:00|3621.91|3592.61|3614.25|3584.95|3621.96|3592.66|3612.63|3583.33|703
1638175500000|2021-11-29 08:45:00|3614.18|3584.88|3613.04|3583.74|3617.22|3587.92|3610.66|3581.36|696
1638175800000|2021-11-29 08:50:00|3613.05|3583.75|3621.94|3592.64|3623.89|3594.59|3613.05|3583.75|460
1638176100000|2021-11-29 08:55:00|3622.14|3592.84|3625.34|3596.04|3627.9|3598.6|3617.03|3587.73|585
1638176400000|2021-11-29 09:00:00|3625.39|3596.09|3625.26|3595.96|3625.87|3596.57|3616.42|3587.12|587
1638176700000|2021-11-29 09:05:00|3624.57|3595.27|3633.78|3604.48|3633.86|3604.56|3623.83|3594.53|555
1638177000000|2021-11-29 09:10:00|3633.83|3604.53|3632.3|3603|3638.35|3609.05|3630.75|3601.45|600
1638177300000|2021-11-29 09:15:00|3631.57|3602.27|3637.52|3608.22|3640.47|3611.17|3631.15|3601.85|531
1638177600000|2021-11-29 09:20:00|3637.47|3608.17|3632.59|3603.29|3639.1|3609.8|3631.65|3602.35|515
1638177900000|2021-11-29 09:25:00|3632.93|3603.63|3635.95|3606.65|3642.71|3613.41|3629.15|3599.85|556
1638178200000|2021-11-29 09:30:00|3635.9|3606.6|3619|3589.7|3640.04|3610.74|3617.77|3588.47|742
1638178500000|2021-11-29 09:35:00|3617.75|3588.45|3602.25|3572.95|3620.18|3590.88|3601.93|3572.63|769
1638178800000|2021-11-29 09:40:00|3602.3|3573|3562.16|3532.86|3602.37|3573.07|3561.57|3532.27|1018
1638179100000|2021-11-29 09:45:00|3562.29|3532.99|3586.97|3557.67|3587.8|3558.5|3562.14|3532.84|971
1638179400000|2021-11-29 09:50:00|3587.01|3557.71|3563.48|3534.18|3587.94|3558.64|3561.92|3532.62|980
1638179700000|2021-11-29 09:55:00|3563.49|3534.19|3565.49|3536.19|3574.65|3545.35|3557.25|3527.95|882
1638180000000|2021-11-29 10:00:00|3565.46|3536.16|3580.56|3551.26|3581.16|3551.86|3561.33|3532.03|947
1638180300000|2021-11-29 10:05:00|3580.75|3551.45|3582.51|3553.21|3585.36|3556.06|3576.02|3546.72|726
1638180600000|2021-11-29 10:10:00|3582.53|3553.23|3574.96|3545.66|3588.49|3559.19|3572.15|3542.85|817
1638180900000|2021-11-29 10:15:00|3575.02|3545.72|3584.81|3555.51|3586.34|3557.04|3571|3541.7|762
1638181200000|2021-11-29 10:20:00|3584.74|3555.44|3595.13|3565.83|3603.81|3574.51|3584.15|3554.85|852
1638181500000|2021-11-29 10:25:00|3594.74|3565.44|3615.98|3586.68|3618.4|3589.1|3589.09|3559.79|949
1638181800000|2021-11-29 10:30:00|3615.21|3585.91|3605.69|3576.39|3618.4|3589.1|3597.98|3568.68|884
1638182100000|2021-11-29 10:35:00|3605.77|3576.47|3600.8|3571.5|3608.47|3579.17|3600.5|3571.2|766
1638182400000|2021-11-29 10:40:00|3601.4|3572.1|3596.38|3567.08|3602.02|3572.72|3591.41|3562.11|671
1638182700000|2021-11-29 10:45:00|3596.5|3567.2|3590.35|3561.05|3602.43|3573.13|3588.15|3558.85|811
1638183000000|2021-11-29 10:50:00|3589.88|3560.58|3598.2|3568.9|3601.96|3572.66|3588.65|3559.35|810
1638183300000|2021-11-29 10:55:00|3597.7|3568.4|3591.29|3561.99|3600.41|3571.11|3591.29|3561.99|689
1638183600000|2021-11-29 11:00:00|3591.22|3561.92|3602.88|3573.58|3603.18|3573.88|3590.71|3561.41|710
1638183900000|2021-11-29 11:05:00|3602.87|3573.57|3603.06|3573.76|3605.47|3576.17|3596.96|3567.66|792
1638184200000|2021-11-29 11:10:00|3602.95|3573.65|3600.09|3570.79|3606.4|3577.1|3597.05|3567.75|706
1638184500000|2021-11-29 11:15:00|3600.12|3570.82|3592.41|3563.11|3600.17|3570.87|3587.42|3558.12|808
1638184800000|2021-11-29 11:20:00|3592.31|3563.01|3585.62|3556.32|3592.71|3563.41|3582.99|3553.69|710
1638185100000|2021-11-29 11:25:00|3585.37|3556.07|3573.87|3544.57|3586.52|3557.22|3573.39|3544.09|712
1638185400000|2021-11-29 11:30:00|3574.4|3545.1|3580.01|3550.71|3583.32|3554.02|3574.4|3545.1|686
1638185700000|2021-11-29 11:35:00|3580|3550.7|3575.79|3546.49|3584.73|3555.43|3574.86|3545.56|683
1638186000000|2021-11-29 11:40:00|3575.65|3546.35|3568.3|3539|3575.91|3546.61|3568.22|3538.92|663
1638186300000|2021-11-29 11:45:00|3568.25|3538.95|3575.33|3546.03|3577.54|3548.24|3568.25|3538.95|828
1638186600000|2021-11-29 11:50:00|3575.36|3546.06|3570.08|3540.78|3580.65|3551.35|3569.67|3540.37|765
1638186900000|2021-11-29 11:55:00|3570.05|3540.75|3567.03|3537.73|3574.08|3544.78|3565.81|3536.51|731
1638187200000|2021-11-29 12:00:00|3566.71|3537.41|3576.57|3547.27|3579.11|3549.81|3565.15|3535.85|844
1638187500000|2021-11-29 12:05:00|3576.69|3547.39|3572.66|3543.36|3578.96|3549.66|3570.1|3540.8|762
1638187800000|2021-11-29 12:10:00|3572.95|3543.65|3582.47|3553.17|3585.47|3556.17|3572.95|3543.65|891
1638188100000|2021-11-29 12:15:00|3582.46|3553.16|3570.64|3541.34|3590.11|3560.81|3570.15|3540.85|915
1638188400000|2021-11-29 12:20:00|3570.59|3541.29|3573.25|3543.95|3575.66|3546.36|3567.35|3538.05|747
1638188700000|2021-11-29 12:25:00|3573.19|3543.89|3572.04|3542.74|3576.94|3547.64|3570.23|3540.93|703
1638189000000|2021-11-29 12:30:00|3572.63|3543.33|3578.36|3549.06|3579.8|3550.5|3571.81|3542.51|725
1638189300000|2021-11-29 12:35:00|3578.29|3548.99|3586.39|3557.09|3588|3558.7|3577.33|3548.03|787
1638189600000|2021-11-29 12:40:00|3586.37|3557.07|3580.93|3551.63|3587.19|3557.89|3577.3|3548|668
1638189900000|2021-11-29 12:45:00|3581.06|3551.76|3575.32|3546.02|3582.04|3552.74|3574.04|3544.74|707
1638190200000|2021-11-29 12:50:00|3575.3|3546|3563.98|3534.68|3575.3|3546|3563.17|3533.87|756
1638190500000|2021-11-29 12:55:00|3563.22|3533.92|3568.98|3539.68|3572.55|3543.25|3562.94|3533.64|840
1638190800000|2021-11-29 13:00:00|3568.93|3539.63|3584.38|3555.08|3584.99|3555.69|3565.82|3536.52|908
1638191100000|2021-11-29 13:05:00|3584.34|3555.04|3590.66|3561.36|3590.72|3561.42|3578.83|3549.53|855
1638191400000|2021-11-29 13:10:00|3591.42|3562.12|3592.32|3563.02|3594.55|3565.25|3589.36|3560.06|773
1638191700000|2021-11-29 13:15:00|3593.02|3563.72|3598.69|3569.39|3600.57|3571.27|3590.7|3561.4|887
1638192000000|2021-11-29 13:20:00|3598.7|3569.4|3602.25|3572.95|3606.3|3577|3598.42|3569.12|790
1638192300000|2021-11-29 13:25:00|3602.22|3572.92|3585.69|3556.39|3603.3|3574|3583.55|3554.25|962
1638192600000|2021-11-29 13:30:00|3585.72|3556.42|3593.15|3563.85|3597.6|3568.3|3585.72|3556.42|936
1638192900000|2021-11-29 13:35:00|3593.4|3564.1|3607.35|3578.05|3608.85|3579.55|3589.02|3559.72|868
1638193200000|2021-11-29 13:40:00|3607.6|3578.3|3621.15|3591.85|3627.27|3597.97|3607.6|3578.3|970
1638193500000|2021-11-29 13:45:00|3620.84|3591.54|3625.65|3596.35|3628.05|3598.75|3613|3583.7|900
1638193800000|2021-11-29 13:50:00|3625.77|3596.47|3639.89|3610.59|3646.14|3616.84|3625.25|3595.95|980
1638194100000|2021-11-29 13:55:00|3639.87|3610.57|3625.42|3596.12|3639.9|3610.6|3624.69|3595.39|800
1638194400000|2021-11-29 14:00:00|3624.92|3595.62|3636.56|3607.26|3636.77|3607.47|3622.87|3593.57|875
1638194700000|2021-11-29 14:05:00|3636.54|3607.24|3633.05|3603.75|3642.92|3613.62|3632.01|3602.71|879
1638195000000|2021-11-29 14:10:00|3633.25|3603.95|3632.1|3602.8|3642.35|3613.05|3632.1|3602.8|849
1638195300000|2021-11-29 14:15:00|3632.35|3603.05|3618.7|3589.4|3635.62|3606.32|3613.16|3583.86|913
1638195600000|2021-11-29 14:20:00|3619.04|3589.74|3621.7|3592.4|3621.91|3592.61|3616.89|3587.59|774
1638195900000|2021-11-29 14:25:00|3621.53|3592.23|3618.77|3589.47|3625.07|3595.77|3616.87|3587.57|792
1638196200000|2021-11-29 14:30:00|3618.73|3589.43|3607.95|3578.65|3623.42|3594.12|3605.9|3576.6|821
1638196500000|2021-11-29 14:35:00|3607.49|3578.19|3610.29|3580.99|3610.42|3581.12|3600.8|3571.5|723
1638196800000|2021-11-29 14:40:00|3610.28|3580.98|3607.25|3577.95|3611.71|3582.41|3602.01|3572.71|771
1638197100000|2021-11-29 14:45:00|3607.12|3577.82|3596.75|3567.45|3607.83|3578.53|3594.25|3564.95|913
1638197400000|2021-11-29 14:50:00|3596.7|3567.4|3601.38|3572.08|3603.5|3574.2|3594.62|3565.32|812
1638197700000|2021-11-29 14:55:00|3601.4|3572.1|3603.85|3574.55|3606.58|3577.28|3599.23|3569.93|804
1638198000000|2021-11-29 15:00:00|3604.43|3575.13|3597.74|3568.44|3610.07|3580.77|3597.5|3568.2|876
1638198300000|2021-11-29 15:05:00|3597.8|3568.5|3594.44|3565.14|3597.97|3568.67|3590.7|3561.4|844
1638198600000|2021-11-29 15:10:00|3594.81|3565.51|3592.37|3563.07|3602.96|3573.66|3592.36|3563.06|867
1638198900000|2021-11-29 15:15:00|3592.64|3563.34|3615.1|3585.8|3615.37|3586.07|3592.17|3562.87|929
1638199200000|2021-11-29 15:20:00|3615.14|3585.84|3608.91|3579.61|3617.59|3588.29|3605.59|3576.29|624
1638199500000|2021-11-29 15:25:00|3608.93|3579.63|3608.66|3579.36|3617.3|3588|3608.39|3579.09|655
1638199800000|2021-11-29 15:30:00|3608.63|3579.33|3591.18|3561.88|3611.9|3582.6|3587.95|3558.65|956
1638200100000|2021-11-29 15:35:00|3591.05|3561.75|3590.18|3560.88|3597.51|3568.21|3586.56|3557.26|894
1638200400000|2021-11-29 15:40:00|3590.14|3560.84|3592.79|3563.49|3594.71|3565.41|3585.9|3556.6|777
1638200700000|2021-11-29 15:45:00|3592.82|3563.52|3594.72|3565.42|3605.54|3576.24|3591.23|3561.93|865
1638201000000|2021-11-29 15:50:00|3594.71|3565.41|3595.44|3566.14|3599.02|3569.72|3593.37|3564.07|685
1638201300000|2021-11-29 15:55:00|3595.43|3566.13|3612.52|3583.22|3612.76|3583.46|3594.78|3565.48|850
1638201600000|2021-11-29 16:00:00|3612.76|3583.46|3616.24|3586.94|3618.95|3589.65|3611.85|3582.55|869
1638201900000|2021-11-29 16:05:00|3616.3|3587|3619.13|3589.83|3620.08|3590.78|3610.32|3581.02|851
1638202200000|2021-11-29 16:10:00|3619.18|3589.88|3607.26|3577.96|3620.95|3591.65|3605.29|3575.99|861
1638202500000|2021-11-29 16:15:00|3607.33|3578.03|3595.67|3566.37|3607.67|3578.37|3595.15|3565.85|820
1638202800000|2021-11-29 16:20:00|3595.79|3566.49|3590.67|3561.37|3599.9|3570.6|3589.75|3560.45|696
1638203100000|2021-11-29 16:25:00|3590.8|3561.5|3593.77|3564.47|3596.29|3566.99|3586.52|3557.22|611
1638203400000|2021-11-29 16:30:00|3593.82|3564.52|3597.71|3568.41|3601.59|3572.29|3593.05|3563.75|792
1638203700000|2021-11-29 16:35:00|3598.04|3568.74|3608.65|3579.35|3611.39|3582.09|3597.92|3568.62|657
1638204000000|2021-11-29 16:40:00|3608.85|3579.55|3621.55|3592.25|3621.6|3592.3|3608.85|3579.55|786
1638204300000|2021-11-29 16:45:00|3621.6|3592.3|3635.72|3606.42|3639.35|3610.05|3618.98|3589.68|905
1638204600000|2021-11-29 16:50:00|3635.73|3606.43|3638.51|3609.21|3640.65|3611.35|3634.15|3604.85|865
1638204900000|2021-11-29 16:55:00|3639.87|3610.57|3646.66|3617.36|3647.22|3617.92|3637.27|3607.97|832
1638205200000|2021-11-29 17:00:00|3646.71|3617.41|3658.08|3628.78|3658.6|3629.3|3644.57|3615.27|877
1638205500000|2021-11-29 17:05:00|3658.3|3629|3683.03|3653.73|3683.19|3653.89|3657.89|3628.59|949
1638205800000|2021-11-29 17:10:00|3682.69|3653.39|3684.21|3654.91|3691.47|3662.17|3680.2|3650.9|932
1638206100000|2021-11-29 17:15:00|3685.26|3655.96|3723.01|3693.71|3724.66|3695.36|3683.01|3653.71|1041
1638206400000|2021-11-29 17:20:00|3723.02|3693.72|3692.41|3663.11|3725.76|3696.46|3688.78|3659.48|1093
1638206700000|2021-11-29 17:25:00|3692.26|3662.96|3681.44|3652.14|3694.67|3665.37|3681.21|3651.91|1057
1638207000000|2021-11-29 17:30:00|3681.1|3651.8|3690.61|3661.31|3692.66|3663.36|3676.86|3647.56|1026
1638207300000|2021-11-29 17:35:00|3690.33|3661.03|3701.7|3672.4|3708.19|3678.89|3689.21|3659.91|1003
1638207600000|2021-11-29 17:40:00|3701.73|3672.43|3696.03|3666.73|3705.9|3676.6|3690.59|3661.29|955
1638207900000|2021-11-29 17:45:00|3696.63|3667.33|3701.59|3672.29|3719.3|3690|3695.9|3666.6|839
1638208200000|2021-11-29 17:50:00|3701.72|3672.42|3691.13|3661.83|3706.82|3677.52|3689.7|3660.4|891
1638208500000|2021-11-29 17:55:00|3691.2|3661.9|3700.07|3670.77|3703.61|3674.31|3682.85|3653.55|891
1638208800000|2021-11-29 18:00:00|3700.15|3670.85|3690.14|3660.84|3701.52|3672.22|3682.35|3653.05|889
1638209100000|2021-11-29 18:05:00|3690.73|3661.43|3712.72|3683.42|3722.89|3693.59|3689.15|3659.85|822
1638209400000|2021-11-29 18:10:00|3711.02|3681.72|3723.18|3693.88|3731.93|3702.63|3709.85|3680.55|901
1638209700000|2021-11-29 18:15:00|3723.33|3694.03|3708.15|3678.85|3723.86|3694.56|3707.54|3678.24|849
1638210000000|2021-11-29 18:20:00|3708.1|3678.8|3710|3680.7|3715.1|3685.8|3704.64|3675.34|845
1638210300000|2021-11-29 18:25:00|3710.51|3681.21|3700.93|3671.63|3712.86|3683.56|3694.14|3664.84|854
1638210600000|2021-11-29 18:30:00|3700.9|3671.6|3690.83|3661.53|3707.01|3677.71|3687|3657.7|895
1638210900000|2021-11-29 18:35:00|3690.8|3661.5|3698.65|3669.35|3703.55|3674.25|3688.05|3658.75|753
1638211200000|2021-11-29 18:40:00|3698.7|3669.4|3720.14|3690.84|3721.55|3692.25|3696.95|3667.65|699
1638211500000|2021-11-29 18:45:00|3720.12|3690.82|3729.75|3700.45|3734.22|3704.92|3713.95|3684.65|915
1638211800000|2021-11-29 18:50:00|3729.79|3700.49|3744.59|3715.29|3751|3721.7|3726.87|3697.57|921
1638212100000|2021-11-29 18:55:00|3744.63|3715.33|3734.96|3705.66|3750.1|3720.8|3728.61|3699.31|884
1638212400000|2021-11-29 19:00:00|3735.04|3705.74|3728.68|3699.38|3746.89|3717.59|3724.28|3694.98|837
1638212700000|2021-11-29 19:05:00|3728.67|3699.37|3702.86|3673.56|3729.41|3700.11|3700.82|3671.52|810
1638213000000|2021-11-29 19:10:00|3702.79|3673.49|3690.01|3660.71|3703.9|3674.6|3687.4|3658.1|898
1638213300000|2021-11-29 19:15:00|3689.99|3660.69|3682.57|3653.27|3698.95|3669.65|3682.18|3652.88|906
1638213600000|2021-11-29 19:20:00|3683.12|3653.82|3686.39|3657.09|3700.85|3671.55|3680.15|3650.85|880
1638213900000|2021-11-29 19:25:00|3686.08|3656.78|3672.46|3643.16|3690.17|3660.87|3672.14|3642.84|851
1638214200000|2021-11-29 19:30:00|3672.47|3643.17|3677.15|3647.85|3682.53|3653.23|3669.19|3639.89|711
1638214500000|2021-11-29 19:35:00|3677.2|3647.9|3675.05|3645.75|3678.6|3649.3|3670.2|3640.9|717
1638214800000|2021-11-29 19:40:00|3675.08|3645.78|3669.4|3640.1|3681.76|3652.46|3666.87|3637.57|844
1638215100000|2021-11-29 19:45:00|3669.42|3640.12|3644.24|3614.94|3671.45|3642.15|3644.03|3614.73|892
1638215400000|2021-11-29 19:50:00|3644.17|3614.87|3648.52|3619.22|3656.18|3626.88|3644.16|3614.86|688
1638215700000|2021-11-29 19:55:00|3648.51|3619.21|3638.79|3609.49|3650.3|3621|3635.05|3605.75|679
1638216000000|2021-11-29 20:00:00|3638.84|3609.54|3655.27|3625.97|3658.73|3629.43|3636.04|3606.74|912
1638216300000|2021-11-29 20:05:00|3655.2|3625.9|3656.3|3627|3660.05|3630.75|3642.6|3613.3|945
1638216600000|2021-11-29 20:10:00|3656.49|3627.19|3656.26|3626.96|3664.63|3635.33|3654.87|3625.57|793
1638216900000|2021-11-29 20:15:00|3656.24|3626.94|3657.46|3628.16|3667.45|3638.15|3655.33|3626.03|863
1638217200000|2021-11-29 20:20:00|3657.71|3628.41|3671.63|3642.33|3673.85|3644.55|3654.36|3625.06|727
1638217500000|2021-11-29 20:25:00|3671.58|3642.28|3672.85|3643.55|3676.01|3646.71|3669.15|3639.85|612
1638217800000|2021-11-29 20:30:00|3672.53|3643.23|3674.98|3645.68|3677.56|3648.26|3670.03|3640.73|631
1638218100000|2021-11-29 20:35:00|3674.96|3645.66|3684.81|3655.51|3685.87|3656.57|3674.21|3644.91|658
1638218400000|2021-11-29 20:40:00|3684.82|3655.52|3693.88|3664.58|3694.56|3665.26|3684.58|3655.28|712
1638218700000|2021-11-29 20:45:00|3693.79|3664.49|3684.67|3655.37|3694.34|3665.04|3682.15|3652.85|727
1638219000000|2021-11-29 20:50:00|3683.9|3654.6|3690.99|3661.69|3691.62|3662.32|3680.3|3651|671
1638219300000|2021-11-29 20:55:00|3690.65|3661.35|3685.05|3655.75|3695.97|3666.67|3683.4|3654.1|605
1638219600000|2021-11-29 21:00:00|3685.22|3655.92|3689.47|3660.17|3694.76|3665.46|3675.15|3645.85|726
1638219900000|2021-11-29 21:05:00|3689.73|3660.43|3700.36|3671.06|3700.36|3671.06|3688.4|3659.1|739
1638220200000|2021-11-29 21:10:00|3700.38|3671.08|3701.04|3671.74|3701.79|3672.49|3694.85|3665.55|673
1638220500000|2021-11-29 21:15:00|3700.83|3671.53|3702.39|3673.09|3703.71|3674.41|3695.15|3665.85|763
1638220800000|2021-11-29 21:20:00|3702.36|3673.06|3698.6|3669.3|3703.81|3674.51|3695.51|3666.21|770
1638221100000|2021-11-29 21:25:00|3698.68|3669.38|3703.17|3673.87|3703.6|3674.3|3695.8|3666.5|549
1638221400000|2021-11-29 21:30:00|3703.73|3674.43|3697.66|3668.36|3706.47|3677.17|3694.8|3665.5|569
1638221700000|2021-11-29 21:35:00|3697.75|3668.45|3706.96|3677.66|3707.39|3678.09|3693.85|3664.55|556
1638222000000|2021-11-29 21:40:00|3707.04|3677.74|3702.27|3672.97|3712.13|3682.83|3698.62|3669.32|655
1638222300000|2021-11-29 21:45:00|3702.25|3672.95|3707.65|3678.35|3708.52|3679.22|3699.15|3669.85|751
1638222600000|2021-11-29 21:50:00|3707.55|3678.25|3714.17|3684.87|3714.85|3685.55|3706.3|3677|627
1638222900000|2021-11-29 21:55:00|3714.14|3684.84|3706.28|3676.98|3714.83|3685.53|3701.5|3672.2|797
1638223200000|2021-11-29 22:00:00|3706.34|3677.04|3714.28|3684.98|3714.46|3685.16|3705.41|3676.11|820
1638223500000|2021-11-29 22:05:00|3714.3|3685|3723.94|3694.64|3724.07|3694.77|3714.3|3685|590
1638223800000|2021-11-29 22:10:00|3724.22|3694.92|3717.77|3688.47|3724.27|3694.97|3710.72|3681.42|753
1638224100000|2021-11-29 22:15:00|3716.42|3687.12|3754.31|3725.01|3754.53|3725.23|3714.86|3685.56|813
1638224400000|2021-11-29 22:20:00|3754.59|3725.29|3728.37|3699.07|3760.94|3731.64|3728.12|3698.82|887
1638224700000|2021-11-29 22:25:00|3728.77|3699.47|3733.82|3704.52|3734.9|3705.6|3728.41|3699.11|704
1638225000000|2021-11-29 22:30:00|3733.65|3704.35|3714.12|3684.82|3736.6|3707.3|3712.73|3683.43|654
1638225300000|2021-11-29 22:35:00|3714.17|3684.87|3712.18|3682.88|3714.3|3685|3705.68|3676.38|758
1638225600000|2021-11-29 22:40:00|3712.23|3682.93|3725.92|3696.62|3727.68|3698.38|3710.47|3681.17|718
1638225900000|2021-11-29 22:45:00|3725.9|3696.6|3761.33|3732.03|3761.65|3732.35|3724.54|3695.24|828
1638226200000|2021-11-29 22:50:00|3761.25|3731.95|3733.54|3704.24|3761.25|3731.95|3732.9|3703.6|820
1638226500000|2021-11-29 22:55:00|3733.65|3704.35|3767.3|3738|3767.3|3738|3731.05|3701.75|744
1638226800000|2021-11-29 23:00:00|3767.36|3738.06|3735.31|3706.01|3768.22|3738.92|3735.26|3705.96|950
1638227100000|2021-11-29 23:05:00|3735.11|3705.81|3747.71|3718.41|3761.27|3731.97|3733.15|3703.85|914
1638227400000|2021-11-29 23:10:00|3749.19|3719.89|3751.73|3722.43|3761.43|3732.13|3741.15|3711.85|880
1638227700000|2021-11-29 23:15:00|3751.89|3722.59|3746.93|3717.63|3758.46|3729.16|3742.75|3713.45|855
1638228000000|2021-11-29 23:20:00|3746.73|3717.43|3760.24|3730.94|3766.08|3736.78|3744.4|3715.1|876
1638228300000|2021-11-29 23:25:00|3760.25|3730.95|3767.79|3738.49|3768.42|3739.12|3759.15|3729.85|750
1638228600000|2021-11-29 23:30:00|3767.7|3738.4|3765.11|3735.81|3770.25|3740.95|3759.62|3730.32|811
1638228900000|2021-11-29 23:35:00|3765.83|3736.53|3759.64|3730.34|3769.37|3740.07|3756.7|3727.4|712
1638229200000|2021-11-29 23:40:00|3759.65|3730.35|3743.01|3713.71|3759.74|3730.44|3739.23|3709.93|815
1638229500000|2021-11-29 23:45:00|3743.39|3714.09|3733|3703.7|3749.8|3720.5|3727.25|3697.95|887
1638229800000|2021-11-29 23:50:00|3733.05|3703.75|3741.68|3712.38|3748.35|3719.05|3725.74|3696.44|882
1638230100000|2021-11-29 23:55:00|3741.99|3712.69|3727.39|3698.09|3743.41|3714.11|3723.55|3694.25|832
1638230400000|2021-11-30 00:00:00|3727.35|3698.05|3732.74|3703.44|3745.1|3715.8|3727.19|3697.89|966
1638230700000|2021-11-30 00:05:00|3732.79|3703.49|3749.94|3720.64|3756.67|3727.37|3731.14|3701.84|819
1638231000000|2021-11-30 00:10:00|3749.91|3720.61|3758.96|3729.66|3759.65|3730.35|3749.88|3720.58|985
1638231300000|2021-11-30 00:15:00|3759|3729.7|3752.83|3723.53|3772.02|3742.72|3750.94|3721.64|865
1638231600000|2021-11-30 00:20:00|3752.8|3723.5|3733.05|3703.75|3752.93|3723.63|3731.88|3702.58|889
1638231900000|2021-11-30 00:25:00|3733.08|3703.78|3734.44|3705.14|3737.07|3707.77|3730.07|3700.77|823
1638232200000|2021-11-30 00:30:00|3734.45|3705.15|3717.61|3688.31|3742.35|3713.05|3716.6|3687.3|903
1638232500000|2021-11-30 00:35:00|3719.61|3690.31|3707.18|3677.88|3720.49|3691.19|3705.15|3675.85|799
1638232800000|2021-11-30 00:40:00|3709.65|3680.35|3732.36|3703.06|3737.96|3708.66|3704.14|3674.84|982
1638233100000|2021-11-30 00:45:00|3732.3|3703|3741.48|3712.18|3741.48|3712.18|3715.14|3685.84|887
1638233400000|2021-11-30 00:50:00|3741.54|3712.24|3724.61|3695.31|3743.7|3714.4|3721.63|3692.33|867
1638233700000|2021-11-30 00:55:00|3722.99|3693.69|3737.92|3708.62|3738.33|3709.03|3720.9|3691.6|745
1638234000000|2021-11-30 01:00:00|3738.04|3708.74|3747.6|3718.3|3747.91|3718.61|3737.96|3708.66|848
1638234300000|2021-11-30 01:05:00|3747.89|3718.59|3748.62|3719.32|3758.25|3728.95|3744.26|3714.96|965
1638234600000|2021-11-30 01:10:00|3748.63|3719.33|3721.27|3691.97|3753.69|3724.39|3720.51|3691.21|896
1638234900000|2021-11-30 01:15:00|3721.56|3692.26|3720.08|3690.78|3728.08|3698.78|3708.74|3679.44|997
1638235200000|2021-11-30 01:20:00|3719.91|3690.61|3699.98|3670.68|3720.01|3690.71|3697.18|3667.88|967
1638235500000|2021-11-30 01:25:00|3700.01|3670.71|3684.79|3655.49|3701.85|3672.55|3682.07|3652.77|929
1638235800000|2021-11-30 01:30:00|3684.8|3655.5|3683.06|3653.76|3694.82|3665.52|3681|3651.7|931
1638236100000|2021-11-30 01:35:00|3683.16|3653.86|3696.19|3666.89|3697.64|3668.34|3676.87|3647.57|812
1638236400000|2021-11-30 01:40:00|3696.24|3666.94|3692.7|3663.4|3698.03|3668.73|3688.36|3659.06|792
1638236700000|2021-11-30 01:45:00|3692.75|3663.45|3676.13|3646.83|3703.37|3674.07|3676.13|3646.83|781
1638237000000|2021-11-30 01:50:00|3676.11|3646.81|3688.03|3658.73|3689.77|3660.47|3676.11|3646.81|753
1638237300000|2021-11-30 01:55:00|3688.02|3658.72|3680.29|3650.99|3688.02|3658.72|3679.03|3649.73|782
1638237600000|2021-11-30 02:00:00|3680.18|3650.88|3688.11|3658.81|3689.8|3660.5|3675.22|3645.92|767
1638237900000|2021-11-30 02:05:00|3688.1|3658.8|3679.5|3650.2|3688.78|3659.48|3677.58|3648.28|726
1638238200000|2021-11-30 02:10:00|3681.21|3651.91|3687.48|3658.18|3689.48|3660.18|3678.43|3649.13|738
1638238500000|2021-11-30 02:15:00|3687.45|3658.15|3701.46|3672.16|3701.5|3672.2|3686.83|3657.53|761
1638238800000|2021-11-30 02:20:00|3701.48|3672.18|3699.5|3670.2|3707.54|3678.24|3696.39|3667.09|817
1638239100000|2021-11-30 02:25:00|3699.96|3670.66|3694.64|3665.34|3700.67|3671.37|3691.55|3662.25|822
1638239400000|2021-11-30 02:30:00|3693.72|3664.42|3688.55|3659.25|3701.96|3672.66|3684.57|3655.27|860
1638239700000|2021-11-30 02:35:00|3689.46|3660.16|3692.85|3663.55|3695.49|3666.19|3687.45|3658.15|759
1638240000000|2021-11-30 02:40:00|3692.99|3663.69|3691.58|3662.28|3701.24|3671.94|3691.57|3662.27|692
1638240300000|2021-11-30 02:45:00|3691.59|3662.29|3687.4|3658.1|3696|3666.7|3683.63|3654.33|694
1638240600000|2021-11-30 02:50:00|3685.8|3656.5|3684.07|3654.77|3690.2|3660.9|3682.2|3652.9|665
1638240900000|2021-11-30 02:55:00|3684.04|3654.74|3681.7|3652.4|3687.55|3658.25|3678.15|3648.85|635
1638241200000|2021-11-30 03:00:00|3681.6|3652.3|3682.44|3653.14|3689.72|3660.42|3681.01|3651.71|674
1638241500000|2021-11-30 03:05:00|3682.23|3652.93|3671.55|3642.25|3682.94|3653.64|3670.7|3641.4|647
1638241800000|2021-11-30 03:10:00|3671.76|3642.46|3680.91|3651.61|3683.29|3653.99|3670.77|3641.47|790
1638242100000|2021-11-30 03:15:00|3680.78|3651.48|3674.53|3645.23|3681.42|3652.12|3673.6|3644.3|715
1638242400000|2021-11-30 03:20:00|3673.33|3644.03|3665.22|3635.92|3674.46|3645.16|3664.65|3635.35|624
1638242700000|2021-11-30 03:25:00|3665.2|3635.9|3651.41|3622.11|3665.23|3635.93|3648.59|3619.29|754
1638243000000|2021-11-30 03:30:00|3651.45|3622.15|3649.39|3620.09|3657.56|3628.26|3644.54|3615.24|781
1638243300000|2021-11-30 03:35:00|3649.42|3620.12|3621.89|3592.59|3650.18|3620.88|3612.71|3583.41|1006
1638243600000|2021-11-30 03:40:00|3622.3|3593|3623.93|3594.63|3635.98|3606.68|3620.21|3590.91|1046
1638243900000|2021-11-30 03:45:00|3623.94|3594.64|3644.51|3615.21|3646.03|3616.73|3623.94|3594.64|882
1638244200000|2021-11-30 03:50:00|3644.52|3615.22|3651.04|3621.74|3654.09|3624.79|3641.83|3612.53|761
1638244500000|2021-11-30 03:55:00|3651.14|3621.84|3657.07|3627.77|3660.45|3631.15|3646.43|3617.13|721
1638244800000|2021-11-30 04:00:00|3657.1|3627.8|3666.09|3636.79|3669.61|3640.31|3649.53|3620.23|793
1638245100000|2021-11-30 04:05:00|3666.23|3636.93|3668.44|3639.14|3669.22|3639.92|3661.19|3631.89|817
1638245400000|2021-11-30 04:10:00|3668.39|3639.09|3667.3|3638|3670.36|3641.06|3664.87|3635.57|707
1638245700000|2021-11-30 04:15:00|3667.34|3638.04|3664|3634.7|3676.34|3647.04|3663|3633.7|688
1638246000000|2021-11-30 04:20:00|3663.6|3634.3|3661.13|3631.83|3663.91|3634.61|3657.28|3627.98|735
1638246300000|2021-11-30 04:25:00|3661.11|3631.81|3671.23|3641.93|3673.33|3644.03|3660.19|3630.89|720
1638246600000|2021-11-30 04:30:00|3671.16|3641.86|3664.57|3635.27|3673.17|3643.87|3662.51|3633.21|687
1638246900000|2021-11-30 04:35:00|3664.88|3635.58|3662.68|3633.38|3671.97|3642.67|3660.46|3631.16|649
1638247200000|2021-11-30 04:40:00|3662.59|3633.29|3660.26|3630.96|3665.71|3636.41|3658.6|3629.3|738
1638247500000|2021-11-30 04:45:00|3660.24|3630.94|3670.36|3641.06|3672.64|3643.34|3659.25|3629.95|792
1638247800000|2021-11-30 04:50:00|3670.37|3641.07|3661.2|3631.9|3672.85|3643.55|3658.74|3629.44|736
1638248100000|2021-11-30 04:55:00|3661.19|3631.89|3668.17|3638.87|3668.36|3639.06|3661.04|3631.74|716
1638248400000|2021-11-30 05:00:00|3668.11|3638.81|3674.58|3645.28|3675.81|3646.51|3666.36|3637.06|690
1638248700000|2021-11-30 05:05:00|3674.81|3645.51|3672.25|3642.95|3676.3|3647|3670.51|3641.21|769
1638249000000|2021-11-30 05:10:00|3673.55|3644.25|3659.59|3630.29|3674.17|3644.87|3659.21|3629.91|883
1638249300000|2021-11-30 05:15:00|3659.57|3630.27|3658.82|3629.52|3670.83|3641.53|3657.62|3628.32|851
1638249600000|2021-11-30 05:20:00|3658.79|3629.49|3639.56|3610.26|3659.45|3630.15|3636.63|3607.33|899
1638249900000|2021-11-30 05:25:00|3639.7|3610.4|3631.54|3602.24|3640.61|3611.31|3630.64|3601.34|913
1638250200000|2021-11-30 05:30:00|3631.64|3602.34|3635.52|3606.22|3636.18|3606.88|3625.95|3596.65|775
1638250500000|2021-11-30 05:35:00|3635.53|3606.23|3632.77|3603.47|3641.54|3612.24|3628.62|3599.32|802
1638250800000|2021-11-30 05:40:00|3631.6|3602.3|3620.78|3591.48|3631.93|3602.63|3618.91|3589.61|936
1638251100000|2021-11-30 05:45:00|3620.74|3591.44|3621.25|3591.95|3623.65|3594.35|3611.69|3582.39|1003
1638251400000|2021-11-30 05:50:00|3621.29|3591.99|3607|3577.7|3622.8|3593.5|3607|3577.7|827
1638251700000|2021-11-30 05:55:00|3607.5|3578.2|3595.03|3565.73|3608.52|3579.22|3594.76|3565.46|928
1638252000000|2021-11-30 06:00:00|3595.05|3565.75|3587.18|3557.88|3598.75|3569.45|3583.41|3554.11|962
1638252300000|2021-11-30 06:05:00|3587.09|3557.79|3589.52|3560.22|3595.03|3565.73|3574.86|3545.56|948
1638252600000|2021-11-30 06:10:00|3589.53|3560.23|3575.33|3546.03|3596.99|3567.69|3575.2|3545.9|1026
1638252900000|2021-11-30 06:15:00|3575.73|3546.43|3571.53|3542.23|3575.73|3546.43|3558.31|3529.01|1027
1638253200000|2021-11-30 06:20:00|3571.48|3542.18|3582.15|3552.85|3592.94|3563.64|3562.09|3532.79|1026
1638253500000|2021-11-30 06:25:00|3582.19|3552.89|3595.43|3566.13|3597.98|3568.68|3578.2|3548.9|876
1638253800000|2021-11-30 06:30:00|3595.42|3566.12|3593.17|3563.87|3602.52|3573.22|3580.93|3551.63|899
1638254100000|2021-11-30 06:35:00|3593.19|3563.89|3594.02|3564.72|3602.74|3573.44|3591.29|3561.99|829
1638254400000|2021-11-30 06:40:00|3594.03|3564.73|3591.1|3561.8|3601.69|3572.39|3585.54|3556.24|853
1638254700000|2021-11-30 06:45:00|3590.98|3561.68|3602.26|3572.96|3602.34|3573.04|3589.1|3559.8|808
1638255000000|2021-11-30 06:50:00|3602.27|3572.97|3595.45|3566.15|3606.15|3576.85|3591.69|3562.39|865
1638255300000|2021-11-30 06:55:00|3595.46|3566.16|3610.38|3581.08|3615.37|3586.07|3593.78|3564.48|949
1638255600000|2021-11-30 07:00:00|3610.36|3581.06|3616.73|3587.43|3621.63|3592.33|3600|3570.7|996
1638255900000|2021-11-30 07:05:00|3616.88|3587.58|3618.65|3589.35|3622.63|3593.33|3612.42|3583.12|889
1638256200000|2021-11-30 07:10:00|3618.74|3589.44|3605.47|3576.17|3622.66|3593.36|3598.4|3569.1|928
1638256500000|2021-11-30 07:15:00|3605.44|3576.14|3600.06|3570.76|3612.02|3582.72|3598.35|3569.05|979
1638256800000|2021-11-30 07:20:00|3600.23|3570.93|3593.88|3564.58|3600.49|3571.19|3589.65|3560.35|929
1638257100000|2021-11-30 07:25:00|3593.9|3564.6|3597.34|3568.04|3603.03|3573.73|3592.56|3563.26|798
1638257400000|2021-11-30 07:30:00|3597.35|3568.05|3597.23|3567.93|3597.66|3568.36|3587.98|3558.68|347
1638257700000|2021-11-30 07:35:00|3596.25|3566.95|3595.11|3565.81|3601.61|3572.31|3591.47|3562.17|330
1638258000000|2021-11-30 07:40:00|3595.13|3565.83|3574.95|3545.65|3596.85|3567.55|3574.86|3545.56|867
1638258300000|2021-11-30 07:45:00|3574.98|3545.68|3578.97|3549.67|3587.15|3557.85|3574.65|3545.35|924
1638258600000|2021-11-30 07:50:00|3578.81|3549.51|3594.92|3565.62|3595.07|3565.77|3578.01|3548.71|797
1638258900000|2021-11-30 07:55:00|3596.12|3566.82|3596.4|3567.1|3605.26|3575.96|3591.36|3562.06|940
1638259200000|2021-11-30 08:00:00|3596.77|3567.47|3597.63|3568.33|3601.23|3571.93|3573|3543.7|1065
1638259500000|2021-11-30 08:05:00|3597.5|3568.2|3585.57|3556.27|3597.63|3568.33|3575.44|3546.14|993
1638259800000|2021-11-30 08:10:00|3584.6|3555.3|3588.92|3559.62|3599.9|3570.6|3584.6|3555.3|910
1638260100000|2021-11-30 08:15:00|3589.26|3559.96|3577.71|3548.41|3589.62|3560.32|3572.3|3543|963
1638260400000|2021-11-30 08:20:00|3577.72|3548.42|3572.2|3542.9|3580.31|3551.01|3570.35|3541.05|862
1638260700000|2021-11-30 08:25:00|3572.21|3542.91|3591.32|3562.02|3591.86|3562.56|3570.3|3541|882
1638261000000|2021-11-30 08:30:00|3591.33|3562.03|3603.9|3574.6|3604.59|3575.29|3589.58|3560.28|874
1638261300000|2021-11-30 08:35:00|3603.8|3574.5|3595.87|3566.57|3606.55|3577.25|3595.41|3566.11|790
1638261600000|2021-11-30 08:40:00|3595.92|3566.62|3625.24|3595.94|3625.24|3595.94|3587.94|3558.64|885
1638261900000|2021-11-30 08:45:00|3625.37|3596.07|3638.2|3608.9|3650.91|3621.61|3623.1|3593.8|1125
1638262200000|2021-11-30 08:50:00|3638.15|3608.85|3628.81|3599.51|3638.25|3608.95|3608.82|3579.52|1081
1638262500000|2021-11-30 08:55:00|3628.83|3599.53|3608.82|3579.52|3632.67|3603.37|3608.45|3579.15|1030
1638262800000|2021-11-30 09:00:00|3608.9|3579.6|3618.62|3589.32|3624.32|3595.02|3602.8|3573.5|1021
1638263100000|2021-11-30 09:05:00|3618.63|3589.33|3600.97|3571.67|3624.81|3595.51|3600.54|3571.24|985
1638263400000|2021-11-30 09:10:00|3601.15|3571.85|3601.62|3572.32|3605.78|3576.48|3591.48|3562.18|961
1638263700000|2021-11-30 09:15:00|3601.56|3572.26|3605.93|3576.63|3611.65|3582.35|3599.42|3570.12|878
1638264000000|2021-11-30 09:20:00|3606.21|3576.91|3591.74|3562.44|3607.31|3578.01|3588.6|3559.3|809
1638264300000|2021-11-30 09:25:00|3592.11|3562.81|3582.3|3553|3592.11|3562.81|3576.95|3547.65|984
1638264600000|2021-11-30 09:30:00|3582.39|3553.09|3589.52|3560.22|3591.65|3562.35|3576.79|3547.49|896
1638264900000|2021-11-30 09:35:00|3589.56|3560.26|3591.61|3562.31|3597.77|3568.47|3586.15|3556.85|879
1638265200000|2021-11-30 09:40:00|3591.62|3562.32|3587.36|3558.06|3592.18|3562.88|3583.05|3553.75|786
1638265500000|2021-11-30 09:45:00|3587.98|3558.68|3605.77|3576.47|3615.7|3586.4|3587.98|3558.68|894
1638265800000|2021-11-30 09:50:00|3605.1|3575.8|3603.55|3574.25|3610.31|3581.01|3599.54|3570.24|926
1638266100000|2021-11-30 09:55:00|3604.06|3574.76|3608.06|3578.76|3616.06|3586.76|3602.83|3573.53|1031
1638266400000|2021-11-30 10:00:00|3607.9|3578.6|3595|3565.7|3608.3|3579|3593.41|3564.11|927
1638266700000|2021-11-30 10:05:00|3594.98|3565.68|3609.57|3580.27|3611.74|3582.44|3594.82|3565.52|891
1638267000000|2021-11-30 10:10:00|3609.45|3580.15|3612.4|3583.1|3614.12|3584.82|3608.02|3578.72|810
1638267300000|2021-11-30 10:15:00|3612.72|3583.42|3606.92|3577.62|3614.83|3585.53|3606.09|3576.79|826
1638267600000|2021-11-30 10:20:00|3606.88|3577.58|3601.55|3572.25|3607.42|3578.12|3597.8|3568.5|903
1638267900000|2021-11-30 10:25:00|3601.63|3572.33|3597.85|3568.55|3603.7|3574.4|3595.89|3566.59|750
1638268200000|2021-11-30 10:30:00|3597.84|3568.54|3612.72|3583.42|3614.71|3585.41|3595.64|3566.34|978
1638268500000|2021-11-30 10:35:00|3612.29|3582.99|3615.39|3586.09|3617.83|3588.53|3608.29|3578.99|847
1638268800000|2021-11-30 10:40:00|3616.5|3587.2|3619.35|3590.05|3620.1|3590.8|3614.86|3585.56|713
1638269100000|2021-11-30 10:45:00|3619.4|3590.1|3620.77|3591.47|3627.15|3597.85|3615.75|3586.45|903
1638269400000|2021-11-30 10:50:00|3621.05|3591.75|3635.24|3605.94|3639.59|3610.29|3620.93|3591.63|873
1638269700000|2021-11-30 10:55:00|3635.59|3606.29|3640.13|3610.83|3644.78|3615.48|3631.82|3602.52|997
1638270000000|2021-11-30 11:00:00|3640.5|3611.2|3629.6|3600.3|3644.29|3614.99|3626.32|3597.02|993
1638270300000|2021-11-30 11:05:00|3629.61|3600.31|3630.1|3600.8|3630.71|3601.41|3621.25|3591.95|911
1638270600000|2021-11-30 11:10:00|3630.14|3600.84|3622.05|3592.75|3637.55|3608.25|3620.9|3591.6|912
1638270900000|2021-11-30 11:15:00|3622.06|3592.76|3639.18|3609.88|3639.18|3609.88|3619.65|3590.35|931
1638271200000|2021-11-30 11:20:00|3639.42|3610.12|3637.68|3608.38|3640.51|3611.21|3632.15|3602.85|909
1638271500000|2021-11-30 11:25:00|3637.46|3608.16|3644.81|3615.51|3646.51|3617.21|3630.4|3601.1|836
1638271800000|2021-11-30 11:30:00|3644.86|3615.56|3656.3|3627|3656.6|3627.3|3644.86|3615.56|907
1638272100000|2021-11-30 11:35:00|3656.45|3627.15|3662.61|3633.31|3664|3634.7|3654.23|3624.93|725
1638272400000|2021-11-30 11:40:00|3662.59|3633.29|3677.02|3647.72|3681.88|3652.58|3662.24|3632.94|1025
1638272700000|2021-11-30 11:45:00|3677.01|3647.71|3668.54|3639.24|3678.28|3648.98|3658.52|3629.22|1041
1638273000000|2021-11-30 11:50:00|3667.65|3638.35|3682.85|3653.55|3683.07|3653.77|3662.73|3633.43|950
1638273300000|2021-11-30 11:55:00|3682.96|3653.66|3682.07|3652.77|3684.87|3655.57|3675.91|3646.61|953
1638273600000|2021-11-30 12:00:00|3682.12|3652.82|3703.11|3673.81|3703.15|3673.85|3681.97|3652.67|944
1638273900000|2021-11-30 12:05:00|3703.15|3673.85|3703.17|3673.87|3725.49|3696.19|3703.05|3673.75|1052
1638274200000|2021-11-30 12:10:00|3703.23|3673.93|3730.77|3701.47|3731.55|3702.25|3700.76|3671.46|1041
1638274500000|2021-11-30 12:15:00|3730.79|3701.49|3720.44|3691.14|3732.2|3702.9|3712.72|3683.42|1036
1638274800000|2021-11-30 12:20:00|3720.4|3691.1|3723.2|3693.9|3725.45|3696.15|3707.95|3678.65|1016
1638275100000|2021-11-30 12:25:00|3722.89|3693.59|3721.2|3691.9|3723.55|3694.25|3710.15|3680.85|1022
1638275400000|2021-11-30 12:30:00|3721.47|3692.17|3730.73|3701.43|3735.05|3705.75|3713.98|3684.68|922
1638275700000|2021-11-30 12:35:00|3730.81|3701.51|3729.8|3700.5|3734.96|3705.66|3720.12|3690.82|965
1638276000000|2021-11-30 12:40:00|3730.02|3700.72|3741.07|3711.77|3743.72|3714.42|3728.73|3699.43|876
1638276300000|2021-11-30 12:45:00|3740.78|3711.48|3744.42|3715.12|3745.21|3715.91|3734.32|3705.02|805
1638276600000|2021-11-30 12:50:00|3744.27|3714.97|3745.38|3716.08|3755.13|3725.83|3741.06|3711.76|861
1638276900000|2021-11-30 12:55:00|3745.4|3716.1|3727|3697.7|3745.87|3716.57|3723.81|3694.51|891
1638277200000|2021-11-30 13:00:00|3727.03|3697.73|3718.73|3689.43|3735.38|3706.08|3714.29|3684.99|892
1638277500000|2021-11-30 13:05:00|3718.83|3689.53|3737.7|3708.4|3743.39|3714.09|3703.95|3674.65|1035
1638277800000|2021-11-30 13:10:00|3737.73|3708.43|3758.63|3729.33|3760.36|3731.06|3736.9|3707.6|991
1638278100000|2021-11-30 13:15:00|3758.65|3729.35|3761.15|3731.85|3761.25|3731.95|3751.81|3722.51|890
1638278400000|2021-11-30 13:20:00|3761.17|3731.87|3747.02|3717.72|3761.3|3732|3739.61|3710.31|1037
1638278700000|2021-11-30 13:25:00|3747.05|3717.75|3758.48|3729.18|3763.79|3734.49|3747.05|3717.75|959
1638279000000|2021-11-30 13:30:00|3759.22|3729.92|3741.48|3712.18|3762.45|3733.15|3737.75|3708.45|939
1638279300000|2021-11-30 13:35:00|3741.59|3712.29|3741.04|3711.74|3746.17|3716.87|3734.76|3705.46|881
1638279600000|2021-11-30 13:40:00|3741.35|3712.05|3755.6|3726.3|3758.02|3728.72|3741.35|3712.05|888
1638279900000|2021-11-30 13:45:00|3755.85|3726.55|3762.68|3733.38|3767.37|3738.07|3754.49|3725.19|878
1638280200000|2021-11-30 13:50:00|3763.72|3734.42|3763.4|3734.1|3772.35|3743.05|3756.67|3727.37|1000
1638280500000|2021-11-30 13:55:00|3763.41|3734.11|3788.72|3759.42|3791.58|3762.28|3762.15|3732.85|900
1638280800000|2021-11-30 14:00:00|3788.6|3759.3|3796.34|3767.04|3801.02|3771.72|3780.23|3750.93|1099
1638281100000|2021-11-30 14:05:00|3796.62|3767.32|3787.48|3758.18|3804.65|3775.35|3782.36|3753.06|1059
1638281400000|2021-11-30 14:10:00|3787.39|3758.09|3796.1|3766.8|3799.92|3770.62|3785.02|3755.72|981
1638281700000|2021-11-30 14:15:00|3796.59|3767.29|3803.98|3774.68|3803.98|3774.68|3788.99|3759.69|984
1638282000000|2021-11-30 14:20:00|3803.88|3774.58|3813.25|3783.95|3813.26|3783.96|3801.98|3772.68|900
1638282300000|2021-11-30 14:25:00|3813.33|3784.03|3822.56|3793.26|3832.25|3802.95|3812.95|3783.65|989
1638282600000|2021-11-30 14:30:00|3822.4|3793.1|3815.78|3786.48|3823.75|3794.45|3810.75|3781.45|1026
1638282900000|2021-11-30 14:35:00|3815.24|3785.94|3806.3|3777|3818.85|3789.55|3802.4|3773.1|1029
1638283200000|2021-11-30 14:40:00|3806.46|3777.16|3841.86|3812.56|3843.85|3814.55|3805.65|3776.35|1060
1638283500000|2021-11-30 14:45:00|3842.16|3812.86|3845.09|3815.79|3852.61|3823.31|3833.65|3804.35|1070
1638283800000|2021-11-30 14:50:00|3844.96|3815.66|3859.97|3830.67|3860.27|3830.97|3843.16|3813.86|894
1638284100000|2021-11-30 14:55:00|3859.91|3830.61|3853.77|3824.47|3874.74|3845.44|3848.82|3819.52|1036
1638284400000|2021-11-30 15:00:00|3853.75|3824.45|3872.29|3842.99|3874.02|3844.72|3849.06|3819.76|1033
1638284700000|2021-11-30 15:05:00|3872.34|3843.04|3857.65|3828.35|3874.65|3845.35|3843.65|3814.35|958
1638285000000|2021-11-30 15:10:00|3857.64|3828.34|3880.12|3850.82|3883.48|3854.18|3856.66|3827.36|1080
1638285300000|2021-11-30 15:15:00|3880.07|3850.77|3872.26|3842.96|3897.75|3868.45|3869.12|3839.82|1074
1638285600000|2021-11-30 15:20:00|3873.9|3844.6|3880.84|3851.54|3881.91|3852.61|3860.56|3831.26|1020
1638285900000|2021-11-30 15:25:00|3880.9|3851.6|3890.9|3861.6|3894.13|3864.83|3872.72|3843.42|1093
1638286200000|2021-11-30 15:30:00|3890.85|3861.55|3879.64|3850.34|3894.54|3865.24|3875.95|3846.65|996
1638286500000|2021-11-30 15:35:00|3879.05|3849.75|3864.7|3835.4|3883.16|3853.86|3859.73|3830.43|1042
1638286800000|2021-11-30 15:40:00|3864.56|3835.26|3859.54|3830.24|3873.55|3844.25|3857.52|3828.22|1063
1638287100000|2021-11-30 15:45:00|3859.56|3830.26|3848.38|3819.08|3874.67|3845.37|3847.99|3818.69|1099
1638287400000|2021-11-30 15:50:00|3848.36|3819.06|3803.44|3774.14|3848.36|3819.06|3803.44|3774.14|1131
1638287700000|2021-11-30 15:55:00|3803.39|3774.09|3785.18|3755.88|3825.09|3795.79|3779.91|3750.61|1156
1638288000000|2021-11-30 16:00:00|3784.95|3755.65|3786.59|3757.29|3810.45|3781.15|3764.04|3734.74|1162
1638288300000|2021-11-30 16:05:00|3786.37|3757.07|3783.62|3754.32|3804.42|3775.12|3779.14|3749.84|1155
1638288600000|2021-11-30 16:10:00|3783.22|3753.92|3750.85|3721.55|3796.11|3766.81|3741.6|3712.3|1164
1638288900000|2021-11-30 16:15:00|3750.99|3721.69|3773.02|3743.72|3796.6|3767.3|3726.6|3697.3|1150
1638289200000|2021-11-30 16:20:00|3773.06|3743.76|3769.34|3740.04|3794.73|3765.43|3765.76|3736.46|1155
1638289500000|2021-11-30 16:25:00|3768.92|3739.62|3798.88|3769.58|3800.29|3770.99|3767.92|3738.62|1100
1638289800000|2021-11-30 16:30:00|3798.85|3769.55|3848.99|3819.69|3850.53|3821.23|3796.12|3766.82|1069
1638290100000|2021-11-30 16:35:00|3848.79|3819.49|3852.68|3823.38|3866.95|3837.65|3831.85|3802.55|1101
1638290400000|2021-11-30 16:40:00|3853.13|3823.83|3828.32|3799.02|3853.42|3824.12|3819.83|3790.53|1121
1638290700000|2021-11-30 16:45:00|3828.27|3798.97|3822.65|3793.35|3842.43|3813.13|3805.5|3776.2|1055
1638291000000|2021-11-30 16:50:00|3821.96|3792.66|3816.09|3786.79|3844.65|3815.35|3807.02|3777.72|1117
1638291300000|2021-11-30 16:55:00|3816.11|3786.81|3813.58|3784.28|3822.42|3793.12|3796.44|3767.14|1128
1638291600000|2021-11-30 17:00:00|3813.64|3784.34|3808.6|3779.3|3825.45|3796.15|3804.19|3774.89|1139
1638291900000|2021-11-30 17:05:00|3808.61|3779.31|3772.03|3742.73|3814.26|3784.96|3771.44|3742.14|1128
1638292200000|2021-11-30 17:10:00|3772.06|3742.76|3798.61|3769.31|3806.85|3777.55|3772.06|3742.76|1105
1638292500000|2021-11-30 17:15:00|3798.34|3769.04|3850.74|3821.44|3852.15|3822.85|3798.01|3768.71|1045
1638292800000|2021-11-30 17:20:00|3850.56|3821.26|3890.22|3860.92|3893.19|3863.89|3850.17|3820.87|1119
1638293100000|2021-11-30 17:25:00|3890.28|3860.98|3915.63|3886.33|3915.78|3886.48|3886.09|3856.79|1049
1638293400000|2021-11-30 17:30:00|3915.54|3886.24|3941.62|3912.32|3948.15|3918.85|3915.35|3886.05|1105
1638293700000|2021-11-30 17:35:00|3941.66|3912.36|3926.32|3897.02|3950.26|3920.96|3902.3|3873|1128
1638294000000|2021-11-30 17:40:00|3927.44|3898.14|3896.31|3867.01|3930.24|3900.94|3881.45|3852.15|1109
1638294300000|2021-11-30 17:45:00|3896.41|3867.11|3912.93|3883.63|3924.37|3895.07|3894.53|3865.23|1091
1638294600000|2021-11-30 17:50:00|3913.87|3884.57|3914.69|3885.39|3918.57|3889.27|3900.4|3871.1|1078
1638294900000|2021-11-30 17:55:00|3914.75|3885.45|3902.06|3872.76|3920.21|3890.91|3899.66|3870.36|1065
1638295200000|2021-11-30 18:00:00|3902.03|3872.73|3886.55|3857.25|3910.22|3880.92|3884.7|3855.4|1056
1638295500000|2021-11-30 18:05:00|3886.63|3857.33|3888.26|3858.96|3891.57|3862.27|3863.05|3833.75|1060
1638295800000|2021-11-30 18:10:00|3888.29|3858.99|3857.6|3828.3|3888.59|3859.29|3852.71|3823.41|1093
1638296100000|2021-11-30 18:15:00|3857.5|3828.2|3869.8|3840.5|3873.36|3844.06|3856.1|3826.8|1023
1638296400000|2021-11-30 18:20:00|3869.81|3840.51|3875.48|3846.18|3878.13|3848.83|3865.48|3836.18|959
1638296700000|2021-11-30 18:25:00|3875.68|3846.38|3882.4|3853.1|3883.16|3853.86|3864.1|3834.8|928
1638297000000|2021-11-30 18:30:00|3882.55|3853.25|3893.55|3864.25|3896.72|3867.42|3879.88|3850.58|891
1638297300000|2021-11-30 18:35:00|3893.74|3864.44|3898.19|3868.89|3908.36|3879.06|3893.74|3864.44|958
1638297600000|2021-11-30 18:40:00|3898.22|3868.92|3904.43|3875.13|3907.89|3878.59|3896.73|3867.43|935
1638297900000|2021-11-30 18:45:00|3904.41|3875.11|3901.68|3872.38|3907.5|3878.2|3895.73|3866.43|822
1638298200000|2021-11-30 18:50:00|3901.64|3872.34|3913.53|3884.23|3914.4|3885.1|3898.48|3869.18|980
1638298500000|2021-11-30 18:55:00|3913.37|3884.07|3919.69|3890.39|3923.11|3893.81|3906.85|3877.55|938
1638298800000|2021-11-30 19:00:00|3918.9|3889.6|3893|3863.7|3919.63|3890.33|3893|3863.7|946
1638299100000|2021-11-30 19:05:00|3893.17|3863.87|3877.2|3847.9|3898.97|3869.67|3875.2|3845.9|1004
1638299400000|2021-11-30 19:10:00|3877.17|3847.87|3875.52|3846.22|3878.65|3849.35|3868.75|3839.45|935
1638299700000|2021-11-30 19:15:00|3875.57|3846.27|3879.9|3850.6|3883.67|3854.37|3869.55|3840.25|933
1638300000000|2021-11-30 19:20:00|3879.94|3850.64|3876.24|3846.94|3880.34|3851.04|3870.5|3841.2|826
1638300300000|2021-11-30 19:25:00|3876.11|3846.81|3865.26|3835.96|3877.1|3847.8|3859.85|3830.55|898
1638300600000|2021-11-30 19:30:00|3864.99|3835.69|3855.75|3826.45|3878.75|3849.45|3853.17|3823.87|997
1638300900000|2021-11-30 19:35:00|3855.65|3826.35|3861.76|3832.46|3872.05|3842.75|3850.2|3820.9|972
1638301200000|2021-11-30 19:40:00|3861.77|3832.47|3859.36|3830.06|3868.93|3839.63|3851.15|3821.85|936
1638301500000|2021-11-30 19:45:00|3859.71|3830.41|3858.25|3828.95|3870.03|3840.73|3857.23|3827.93|854
1638301800000|2021-11-30 19:50:00|3858.53|3829.23|3855.23|3825.93|3863.18|3833.88|3852.19|3822.89|917
1638302100000|2021-11-30 19:55:00|3855.32|3826.02|3874.63|3845.33|3875.25|3845.95|3853.51|3824.21|969
1638302400000|2021-11-30 20:00:00|3874.54|3845.24|3881.12|3851.82|3884.37|3855.07|3872.66|3843.36|869
1638302700000|2021-11-30 20:05:00|3881.14|3851.84|3858|3828.7|3884.49|3855.19|3854.52|3825.22|921
1638303000000|2021-11-30 20:10:00|3858.1|3828.8|3847.58|3818.28|3859.43|3830.13|3841.6|3812.3|976
1638303300000|2021-11-30 20:15:00|3847.59|3818.29|3849.53|3820.23|3855.75|3826.45|3834.03|3804.73|994
1638303600000|2021-11-30 20:20:00|3849.93|3820.63|3847.25|3817.95|3855.39|3826.09|3844.58|3815.28|921
1638303900000|2021-11-30 20:25:00|3847.16|3817.86|3857.92|3828.62|3861.41|3832.11|3840.65|3811.35|906
1638304200000|2021-11-30 20:30:00|3857.78|3828.48|3860.75|3831.45|3868.2|3838.9|3854.5|3825.2|859
1638304500000|2021-11-30 20:35:00|3862.29|3832.99|3853.72|3824.42|3863.96|3834.66|3849.48|3820.18|912
1638304800000|2021-11-30 20:40:00|3853.74|3824.44|3869.77|3840.47|3870.35|3841.05|3850.5|3821.2|856
1638305100000|2021-11-30 20:45:00|3869.55|3840.25|3866.39|3837.09|3875.05|3845.75|3864.64|3835.34|1017
1638305400000|2021-11-30 20:50:00|3866.38|3837.08|3852.17|3822.87|3866.38|3837.08|3851.62|3822.32|1026
1638305700000|2021-11-30 20:55:00|3852.21|3822.91|3869.29|3839.99|3873.46|3844.16|3851.66|3822.36|1028
1638306000000|2021-11-30 21:00:00|3868.07|3838.77|3879.12|3849.82|3879.47|3850.17|3865.8|3836.5|936
1638306300000|2021-11-30 21:05:00|3879.13|3849.83|3868.8|3839.5|3879.74|3850.44|3865.08|3835.78|927
1638306600000|2021-11-30 21:10:00|3868.82|3839.52|3877.28|3847.98|3878.67|3849.37|3867.95|3838.65|908
1638306900000|2021-11-30 21:15:00|3877.07|3847.77|3863.28|3833.98|3883.13|3853.83|3863.24|3833.94|904
1638307200000|2021-11-30 21:20:00|3863.39|3834.09|3856.67|3827.37|3867.87|3838.57|3856.6|3827.3|907
1638307500000|2021-11-30 21:25:00|3856.65|3827.35|3852.67|3823.37|3860.3|3831|3850.58|3821.28|780
1638307800000|2021-11-30 21:30:00|3852.6|3823.3|3845.61|3816.31|3856.49|3827.19|3844.45|3815.15|909
1638308100000|2021-11-30 21:35:00|3845.56|3816.26|3835.38|3806.08|3847.75|3818.45|3826.42|3797.12|976
1638308400000|2021-11-30 21:40:00|3835.6|3806.3|3822.31|3793.01|3837.62|3808.32|3811.3|3782|1035
1638308700000|2021-11-30 21:45:00|3822.32|3793.02|3834.25|3804.95|3839.18|3809.88|3821.65|3792.35|950
1638309000000|2021-11-30 21:50:00|3834.09|3804.79|3847.69|3818.39|3848.94|3819.64|3833.14|3803.84|1022
1638309300000|2021-11-30 21:55:00|3847.77|3818.47|3836.41|3807.11|3849.68|3820.38|3834.7|3805.4|1014
1638309600000|2021-11-30 22:00:00|3836.47|3807.17|3851.36|3822.06|3858.66|3829.36|3828.82|3799.52|923
1638309900000|2021-11-30 22:05:00|3851.38|3822.08|3867.42|3838.12|3867.91|3838.61|3851.35|3822.05|830
1638310200000|2021-11-30 22:10:00|3868.27|3838.97|3861|3831.7|3868.65|3839.35|3858.05|3828.75|745
1638310500000|2021-11-30 22:15:00|3861.03|3831.73|3853.47|3824.17|3866.07|3836.77|3851.64|3822.34|826
1638310800000|2021-11-30 22:20:00|3853.37|3824.07|3865.41|3836.11|3871.45|3842.15|3853.28|3823.98|768
1638311100000|2021-11-30 22:25:00|3865.44|3836.14|3863.2|3833.9|3867.64|3838.34|3862.48|3833.18|661
1638311400000|2021-11-30 22:30:00|3864.23|3834.93|3851.99|3822.69|3864.25|3834.95|3851.99|3822.69|546
1638311700000|2021-11-30 22:35:00|3851.98|3822.68|3848.47|3819.17|3851.98|3822.68|3844.77|3815.47|506
1638312000000|2021-11-30 22:40:00|3848.46|3819.16|3849.33|3820.03|3850.22|3820.92|3843.63|3814.33|578
1638312300000|2021-11-30 22:45:00|3849.09|3819.79|3833.64|3804.34|3850.3|3821|3832.88|3803.58|773
1638312600000|2021-11-30 22:50:00|3833.46|3804.16|3845.51|3816.21|3846.64|3817.34|3832.99|3803.69|580
1638312900000|2021-11-30 22:55:00|3846.09|3816.79|3855.43|3826.13|3857.84|3828.54|3844.45|3815.15|810
1638313200000|2021-11-30 23:00:00|3855.16|3825.86|3844.61|3815.31|3865.47|3836.17|3844.52|3815.22|796
1638313500000|2021-11-30 23:05:00|3844.66|3815.36|3829.55|3800.25|3844.66|3815.36|3821.91|3792.61|837
1638313800000|2021-11-30 23:10:00|3830.7|3801.4|3821.01|3791.71|3832.52|3803.22|3820.43|3791.13|788
1638314100000|2021-11-30 23:15:00|3821.55|3792.25|3836.4|3807.1|3844.24|3814.94|3821.1|3791.8|850
1638314400000|2021-11-30 23:20:00|3834.95|3805.65|3830.62|3801.32|3840.2|3810.9|3827.53|3798.23|809
1638314700000|2021-11-30 23:25:00|3830.55|3801.25|3841.9|3812.6|3844|3814.7|3819.33|3790.03|905
1638315000000|2021-11-30 23:30:00|3839.74|3810.44|3815.01|3785.71|3843.49|3814.19|3814.06|3784.76|761
1638315300000|2021-11-30 23:35:00|3814.99|3785.69|3825.56|3796.26|3829.32|3800.02|3812.81|3783.51|756
1638315600000|2021-11-30 23:40:00|3826.22|3796.92|3838.22|3808.92|3841.94|3812.64|3824.78|3795.48|775
1638315900000|2021-11-30 23:45:00|3838.16|3808.86|3808.82|3779.52|3842.65|3813.35|3808.3|3779|908
1638316200000|2021-11-30 23:50:00|3809.01|3779.71|3825.24|3795.94|3827.8|3798.5|3806.58|3777.28|938
1638316500000|2021-11-30 23:55:00|3825.21|3795.91|3809.69|3780.39|3825.51|3796.21|3804.99|3775.69|874
1638316800000|2021-12-01 00:00:00|3809.74|3780.44|3796.7|3767.4|3813.2|3783.9|3783.65|3754.35|1079
1638317100000|2021-12-01 00:05:00|3796.67|3767.37|3815.08|3785.78|3825.23|3795.93|3794.15|3764.85|990
1638317400000|2021-12-01 00:10:00|3814.97|3785.67|3820|3790.7|3843.78|3814.48|3814.32|3785.02|1129
1638317700000|2021-12-01 00:15:00|3820.15|3790.85|3847.7|3818.4|3849.55|3820.25|3820|3790.7|1035
1638318000000|2021-12-01 00:20:00|3848.35|3819.05|3857.55|3828.25|3859.97|3830.67|3844.26|3814.96|962
1638318300000|2021-12-01 00:25:00|3857.67|3828.37|3861.99|3832.69|3862.77|3833.47|3848.9|3819.6|925
1638318600000|2021-12-01 00:30:00|3862.32|3833.02|3859.52|3830.22|3879.48|3850.18|3856.41|3827.11|1048
1638318900000|2021-12-01 00:35:00|3859.46|3830.16|3859.87|3830.57|3863.24|3833.94|3852.14|3822.84|967
1638319200000|2021-12-01 00:40:00|3861.08|3831.78|3867.82|3838.52|3876.7|3847.4|3860.29|3830.99|815
1638319500000|2021-12-01 00:45:00|3868.27|3838.97|3880.69|3851.39|3882.45|3853.15|3865.3|3836|855
1638319800000|2021-12-01 00:50:00|3880.88|3851.58|3886.8|3857.5|3893.16|3863.86|3878.45|3849.15|772
1638320100000|2021-12-01 00:55:00|3887.6|3858.3|3879.57|3850.27|3890.26|3860.96|3874.36|3845.06|920
1638320400000|2021-12-01 01:00:00|3879.58|3850.28|3863|3833.7|3880.05|3850.75|3861.87|3832.57|959
1638320700000|2021-12-01 01:05:00|3863.29|3833.99|3863.43|3834.13|3866.6|3837.3|3859.95|3830.65|838
1638321000000|2021-12-01 01:10:00|3863.42|3834.12|3857.79|3828.49|3863.51|3834.21|3851.6|3822.3|760
1638321300000|2021-12-01 01:15:00|3857.78|3828.48|3835.05|3805.75|3857.85|3828.55|3834.53|3805.23|758
1638321600000|2021-12-01 01:20:00|3834.48|3805.18|3828.51|3799.21|3836.39|3807.09|3826.61|3797.31|732
1638321900000|2021-12-01 01:25:00|3828.86|3799.56|3826.46|3797.16|3831.16|3801.86|3820.5|3791.2|744
1638322200000|2021-12-01 01:30:00|3826.48|3797.18|3841.01|3811.71|3841.71|3812.41|3822.9|3793.6|821
1638322500000|2021-12-01 01:35:00|3840.79|3811.49|3823.28|3793.98|3842.83|3813.53|3823.03|3793.73|668
1638322800000|2021-12-01 01:40:00|3824.04|3794.74|3822.15|3792.85|3824.04|3794.74|3811.4|3782.1|684
1638323100000|2021-12-01 01:45:00|3822.17|3792.87|3831|3801.7|3832.35|3803.05|3816.63|3787.33|733
1638323400000|2021-12-01 01:50:00|3830.85|3801.55|3832.45|3803.15|3832.76|3803.46|3819|3789.7|620
1638323700000|2021-12-01 01:55:00|3832.27|3802.97|3826.24|3796.94|3837.41|3808.11|3826.07|3796.77|664
1638324000000|2021-12-01 02:00:00|3826.39|3797.09|3827.31|3798.01|3833.56|3804.26|3824.65|3795.35|713
1638324300000|2021-12-01 02:05:00|3828.37|3799.07|3819|3789.7|3833.04|3803.74|3816.1|3786.8|693
1638324600000|2021-12-01 02:10:00|3819.05|3789.75|3802.09|3772.79|3819.2|3789.9|3796.68|3767.38|851
1638324900000|2021-12-01 02:15:00|3802.46|3773.16|3794.2|3764.9|3807.13|3777.83|3791.64|3762.34|758
1638325200000|2021-12-01 02:20:00|3794|3764.7|3785.77|3756.47|3797.62|3768.32|3783.6|3754.3|828
1638325500000|2021-12-01 02:25:00|3785.67|3756.37|3796.97|3767.67|3797.2|3767.9|3784.94|3755.64|679
1638325800000|2021-12-01 02:30:00|3796.87|3767.57|3800.99|3771.69|3804.35|3775.05|3794.96|3765.66|760
1638326100000|2021-12-01 02:35:00|3802.03|3772.73|3802.1|3772.8|3806.45|3777.15|3800.98|3771.68|689
1638326400000|2021-12-01 02:40:00|3802.09|3772.79|3813.01|3783.71|3814.93|3785.63|3797.52|3768.22|784
1638326700000|2021-12-01 02:45:00|3812.98|3783.68|3827.65|3798.35|3827.96|3798.66|3812.95|3783.65|716
1638327000000|2021-12-01 02:50:00|3827.58|3798.28|3829.82|3800.52|3831.12|3801.82|3824.1|3794.8|792
1638327300000|2021-12-01 02:55:00|3829.83|3800.53|3828.48|3799.18|3830.78|3801.48|3825.55|3796.25|699
1638327600000|2021-12-01 03:00:00|3828.4|3799.1|3830.98|3801.68|3834.55|3805.25|3826.36|3797.06|802
1638327900000|2021-12-01 03:05:00|3831.59|3802.29|3838.62|3809.32|3846.5|3817.2|3829.92|3800.62|804
1638328200000|2021-12-01 03:10:00|3839.47|3810.17|3837.23|3807.93|3839.59|3810.29|3828.75|3799.45|830
1638328500000|2021-12-01 03:15:00|3837.22|3807.92|3842.3|3813|3846.45|3817.15|3836.44|3807.14|802
1638328800000|2021-12-01 03:20:00|3842.52|3813.22|3831.15|3801.85|3845.95|3816.65|3829.02|3799.72|928
1638329100000|2021-12-01 03:25:00|3830.98|3801.68|3833.89|3804.59|3836.05|3806.75|3827.44|3798.14|850
1638329400000|2021-12-01 03:30:00|3833.84|3804.54|3820.89|3791.59|3833.89|3804.59|3818.78|3789.48|823
1638329700000|2021-12-01 03:35:00|3820.59|3791.29|3827.39|3798.09|3827.57|3798.27|3813.6|3784.3|847
1638330000000|2021-12-01 03:40:00|3827.41|3798.11|3827.95|3798.65|3835.38|3806.08|3826.63|3797.33|728
1638330300000|2021-12-01 03:45:00|3827.9|3798.6|3828.59|3799.29|3830.01|3800.71|3817.6|3788.3|742
1638330600000|2021-12-01 03:50:00|3828.64|3799.34|3832.35|3803.05|3840.24|3810.94|3826.97|3797.67|721
1638330900000|2021-12-01 03:55:00|3832.11|3802.81|3842.55|3813.25|3844.75|3815.45|3830.12|3800.82|706
1638331200000|2021-12-01 04:00:00|3842.33|3813.03|3834.26|3804.96|3846.29|3816.99|3832.48|3803.18|898
1638331500000|2021-12-01 04:05:00|3833.17|3803.87|3830.84|3801.54|3837.69|3808.39|3830.84|3801.54|855
1638331800000|2021-12-01 04:10:00|3831.05|3801.75|3842.9|3813.6|3845.42|3816.12|3829.74|3800.44|747
1638332100000|2021-12-01 04:15:00|3842.84|3813.54|3826.37|3797.07|3847.01|3817.71|3823.8|3794.5|767
1638332400000|2021-12-01 04:20:00|3825.8|3796.5|3818.36|3789.06|3826.08|3796.78|3815.06|3785.76|727
1638332700000|2021-12-01 04:25:00|3818.39|3789.09|3812.4|3783.1|3819.01|3789.71|3811.31|3782.01|599
1638333000000|2021-12-01 04:30:00|3812.6|3783.3|3807.78|3778.48|3818.53|3789.23|3807.78|3778.48|654
1638333300000|2021-12-01 04:35:00|3808.08|3778.78|3814.25|3784.95|3814.93|3785.63|3807.44|3778.14|603
1638333600000|2021-12-01 04:40:00|3814.64|3785.34|3806.55|3777.25|3817.79|3788.49|3806.24|3776.94|653
1638333900000|2021-12-01 04:45:00|3806.38|3777.08|3790.98|3761.68|3806.59|3777.29|3789.8|3760.5|806
1638334200000|2021-12-01 04:50:00|3790.95|3761.65|3790.69|3761.39|3794.43|3765.13|3789.8|3760.5|573
1638334500000|2021-12-01 04:55:00|3790.79|3761.49|3790.9|3761.6|3795.51|3766.21|3786.7|3757.4|598
1638334800000|2021-12-01 05:00:00|3791.32|3762.02|3783.85|3754.55|3796.1|3766.8|3782.38|3753.08|742
1638335100000|2021-12-01 05:05:00|3784.11|3754.81|3786.81|3757.51|3787.5|3758.2|3781.7|3752.4|715
1638335400000|2021-12-01 05:10:00|3786.79|3757.49|3784.98|3755.68|3791.22|3761.92|3783.75|3754.45|707
1638335700000|2021-12-01 05:15:00|3784.92|3755.62|3785.15|3755.85|3788.56|3759.26|3782.55|3753.25|672
1638336000000|2021-12-01 05:20:00|3785.09|3755.79|3782.41|3753.11|3789.92|3760.62|3781.79|3752.49|764
1638336300000|2021-12-01 05:25:00|3782.15|3752.85|3774.4|3745.1|3784.4|3755.1|3773.3|3744|581
1638336600000|2021-12-01 05:30:00|3774.57|3745.27|3774.17|3744.87|3775.6|3746.3|3769.38|3740.08|650
1638336900000|2021-12-01 05:35:00|3774.12|3744.82|3782.14|3752.84|3782.54|3753.24|3769.1|3739.8|686
1638337200000|2021-12-01 05:40:00|3782.26|3752.96|3784.29|3754.99|3786.96|3757.66|3776.78|3747.48|770
1638337500000|2021-12-01 05:45:00|3784.31|3755.01|3780.98|3751.68|3792.16|3762.86|3780.52|3751.22|699
1638337800000|2021-12-01 05:50:00|3781.05|3751.75|3777.24|3747.94|3781.4|3752.1|3773.28|3743.98|662
1638338100000|2021-12-01 05:55:00|3777.23|3747.93|3771.67|3742.37|3777.4|3748.1|3770.49|3741.19|769
1638338400000|2021-12-01 06:00:00|3771.53|3742.23|3761.59|3732.29|3776|3746.7|3758.15|3728.85|802
1638338700000|2021-12-01 06:05:00|3761.55|3732.25|3769.98|3740.68|3771.45|3742.15|3755.28|3725.98|762
1638339000000|2021-12-01 06:10:00|3770.29|3740.99|3784.54|3755.24|3784.75|3755.45|3769.87|3740.57|722
1638339300000|2021-12-01 06:15:00|3784.59|3755.29|3790.4|3761.1|3790.77|3761.47|3775.58|3746.28|774
1638339600000|2021-12-01 06:20:00|3790.65|3761.35|3781.67|3752.37|3794.43|3765.13|3779.19|3749.89|771
1638339900000|2021-12-01 06:25:00|3781.35|3752.05|3778.26|3748.96|3790.45|3761.15|3776.8|3747.5|710
1638340200000|2021-12-01 06:30:00|3779.41|3750.11|3771.01|3741.71|3781.4|3752.1|3767|3737.7|660
1638340500000|2021-12-01 06:35:00|3770.98|3741.68|3785|3755.7|3787.37|3758.07|3770.88|3741.58|705
1638340800000|2021-12-01 06:40:00|3784.99|3755.69|3788.42|3759.12|3789.3|3760|3777.15|3747.85|684
1638341100000|2021-12-01 06:45:00|3788.57|3759.27|3801.14|3771.84|3802.6|3773.3|3785.6|3756.3|655
1638341400000|2021-12-01 06:50:00|3800.6|3771.3|3792.73|3763.43|3802.73|3773.43|3790.19|3760.89|747
1638341700000|2021-12-01 06:55:00|3792.83|3763.53|3788.66|3759.36|3798.01|3768.71|3787.3|3758|747
1638342000000|2021-12-01 07:00:00|3788.7|3759.4|3779.5|3750.2|3789.89|3760.59|3777.48|3748.18|699
1638342300000|2021-12-01 07:05:00|3779.66|3750.36|3799.7|3770.4|3803.9|3774.6|3777.4|3748.1|815
1638342600000|2021-12-01 07:10:00|3799.9|3770.6|3810.27|3780.97|3810.69|3781.39|3796.18|3766.88|859
1638342900000|2021-12-01 07:15:00|3810.18|3780.88|3814.5|3785.2|3822.2|3792.9|3807.76|3778.46|954
1638343200000|2021-12-01 07:20:00|3815.47|3786.17|3795.06|3765.76|3817.93|3788.63|3793.15|3763.85|1012
1638343500000|2021-12-01 07:25:00|3794.97|3765.67|3799.68|3770.38|3799.92|3770.62|3792.27|3762.97|774
1638343800000|2021-12-01 07:30:00|3799.67|3770.37|3801.34|3772.04|3804.96|3775.66|3793.51|3764.21|690
1638344100000|2021-12-01 07:35:00|3801.29|3771.99|3796.33|3767.03|3801.93|3772.63|3792.83|3763.53|758
1638344400000|2021-12-01 07:40:00|3795.89|3766.59|3796.55|3767.25|3799.83|3770.53|3791.28|3761.98|756
1638344700000|2021-12-01 07:45:00|3796.54|3767.24|3795.1|3765.8|3807.36|3778.06|3793.25|3763.95|840
1638345000000|2021-12-01 07:50:00|3795.15|3765.85|3787.08|3757.78|3799.66|3770.36|3786.28|3756.98|836
1638345300000|2021-12-01 07:55:00|3787.33|3758.03|3792.53|3763.23|3795.38|3766.08|3786.93|3757.63|854
1638345600000|2021-12-01 08:00:00|3793.23|3763.93|3781.34|3752.04|3795.05|3765.75|3780.63|3751.33|734
1638345900000|2021-12-01 08:05:00|3781.28|3751.98|3771.5|3742.2|3781.32|3752.02|3771.32|3742.02|790
1638346200000|2021-12-01 08:10:00|3771.56|3742.26|3762.87|3733.57|3772.46|3743.16|3759.05|3729.75|799
1638346500000|2021-12-01 08:15:00|3762.9|3733.6|3788.76|3759.46|3791.12|3761.82|3760.05|3730.75|1000
1638346800000|2021-12-01 08:20:00|3790.03|3760.73|3803.36|3774.06|3805.3|3776|3781.78|3752.48|854
1638347100000|2021-12-01 08:25:00|3803.34|3774.04|3798.98|3769.68|3807.15|3777.85|3792.1|3762.8|862
1638347400000|2021-12-01 08:30:00|3799.07|3769.77|3812.1|3782.8|3822.75|3793.45|3794.36|3765.06|968
1638347700000|2021-12-01 08:35:00|3812.12|3782.82|3794.95|3765.65|3813.26|3783.96|3794.05|3764.75|847
1638348000000|2021-12-01 08:40:00|3794.99|3765.69|3779.83|3750.53|3798.08|3768.78|3778.9|3749.6|990
1638348300000|2021-12-01 08:45:00|3779.7|3750.4|3757.75|3728.45|3786.93|3757.63|3755.9|3726.6|990
1638348600000|2021-12-01 08:50:00|3757.77|3728.47|3774.22|3744.92|3780.8|3751.5|3756.5|3727.2|932
1638348900000|2021-12-01 08:55:00|3774.28|3744.98|3764.49|3735.19|3774.35|3745.05|3758.1|3728.8|760
1638349200000|2021-12-01 09:00:00|3764.51|3735.21|3767.36|3738.06|3768.3|3739|3754.26|3724.96|891
1638349500000|2021-12-01 09:05:00|3767.37|3738.07|3766.93|3737.63|3767.6|3738.3|3752.95|3723.65|876
1638349800000|2021-12-01 09:10:00|3766.91|3737.61|3783.08|3753.78|3784.85|3755.55|3766.02|3736.72|753
1638350100000|2021-12-01 09:15:00|3782.6|3753.3|3784.63|3755.33|3791.91|3762.61|3780.19|3750.89|825
1638350400000|2021-12-01 09:20:00|3784.54|3755.24|3770.64|3741.34|3784.59|3755.29|3768.95|3739.65|649
1638350700000|2021-12-01 09:25:00|3770.54|3741.24|3780.44|3751.14|3781.88|3752.58|3767.73|3738.43|673
1638351000000|2021-12-01 09:30:00|3780.42|3751.12|3770.02|3740.72|3781.37|3752.07|3765.15|3735.85|708
1638351300000|2021-12-01 09:35:00|3768.27|3738.97|3774.28|3744.98|3784.29|3754.99|3765.98|3736.68|785
1638351600000|2021-12-01 09:40:00|3774.16|3744.86|3784.37|3755.07|3786.35|3757.05|3773.7|3744.4|684
1638351900000|2021-12-01 09:45:00|3784.64|3755.34|3788.94|3759.64|3791.7|3762.4|3780.45|3751.15|785
1638352200000|2021-12-01 09:50:00|3788.91|3759.61|3791.26|3761.96|3792.12|3762.82|3780.87|3751.57|755
1638352500000|2021-12-01 09:55:00|3791.16|3761.86|3794.22|3764.92|3799.04|3769.74|3790.36|3761.06|722
1638352800000|2021-12-01 10:00:00|3793.59|3764.29|3794.85|3765.55|3796.36|3767.06|3790.28|3760.98|635
1638353100000|2021-12-01 10:05:00|3794.81|3765.51|3776.71|3747.41|3797.49|3768.19|3776.31|3747.01|512
1638353400000|2021-12-01 10:10:00|3777.36|3748.06|3771.25|3741.95|3779.59|3750.29|3766.6|3737.3|658
1638353700000|2021-12-01 10:15:00|3771.28|3741.98|3778.66|3749.36|3781.45|3752.15|3761.55|3732.25|781
1638354000000|2021-12-01 10:20:00|3778.81|3749.51|3775.6|3746.3|3778.91|3749.61|3766.23|3736.93|699
1638354300000|2021-12-01 10:25:00|3775.72|3746.42|3772.93|3743.63|3776.61|3747.31|3767.07|3737.77|659
1638354600000|2021-12-01 10:30:00|3773.1|3743.8|3760.59|3731.29|3773.92|3744.62|3758.03|3728.73|751
1638354900000|2021-12-01 10:35:00|3761|3731.7|3753.62|3724.32|3763.17|3733.87|3749.42|3720.12|770
1638355200000|2021-12-01 10:40:00|3753.82|3724.52|3762|3732.7|3764.24|3734.94|3751.22|3721.92|663
1638355500000|2021-12-01 10:45:00|3761.95|3732.65|3768.93|3739.63|3769.64|3740.34|3753.75|3724.45|684
1638355800000|2021-12-01 10:50:00|3768.85|3739.55|3757.67|3728.37|3772.25|3742.95|3757.18|3727.88|679
1638356100000|2021-12-01 10:55:00|3757.59|3728.29|3761.64|3732.34|3766.35|3737.05|3751.55|3722.25|675
1638356400000|2021-12-01 11:00:00|3761.61|3732.31|3751.94|3722.64|3763.32|3734.02|3743.7|3714.4|818
1638356700000|2021-12-01 11:05:00|3751.92|3722.62|3758.7|3729.4|3761.17|3731.87|3750.36|3721.06|684
1638357000000|2021-12-01 11:10:00|3759.45|3730.15|3758.72|3729.42|3761.89|3732.59|3752.25|3722.95|698
1638357300000|2021-12-01 11:15:00|3758.79|3729.49|3748.09|3718.79|3758.84|3729.54|3743.83|3714.53|695
1638357600000|2021-12-01 11:20:00|3748.12|3718.82|3744.31|3715.01|3748.35|3719.05|3743.35|3714.05|616
1638357900000|2021-12-01 11:25:00|3744.35|3715.05|3743.98|3714.68|3746.97|3717.67|3733.64|3704.34|858
1638358200000|2021-12-01 11:30:00|3744.03|3714.73|3756.67|3727.37|3757.48|3728.18|3742.65|3713.35|705
1638358500000|2021-12-01 11:35:00|3756.77|3727.47|3753.3|3724|3765.44|3736.14|3748.61|3719.31|832
1638358800000|2021-12-01 11:40:00|3753.34|3724.04|3756.37|3727.07|3756.97|3727.67|3746.03|3716.73|610
1638359100000|2021-12-01 11:45:00|3755.62|3726.32|3757.4|3728.1|3759.56|3730.26|3751.29|3721.99|706
1638359400000|2021-12-01 11:50:00|3757.46|3728.16|3742.23|3712.93|3757.58|3728.28|3735.74|3706.44|894
1638359700000|2021-12-01 11:55:00|3742.16|3712.86|3754.71|3725.41|3761.01|3731.71|3736.11|3706.81|885
1638360000000|2021-12-01 12:00:00|3753.52|3724.22|3761.52|3732.22|3765.4|3736.1|3753.52|3724.22|811
1638360300000|2021-12-01 12:05:00|3761.55|3732.25|3768.32|3739.02|3771.59|3742.29|3759.4|3730.1|763
1638360600000|2021-12-01 12:10:00|3769.65|3740.35|3777.5|3748.2|3782.81|3753.51|3769.49|3740.19|822
1638360900000|2021-12-01 12:15:00|3777.55|3748.25|3766.37|3737.07|3781.75|3752.45|3762.6|3733.3|776
1638361200000|2021-12-01 12:20:00|3766.34|3737.04|3774.02|3744.72|3775.8|3746.5|3762.06|3732.76|713
1638361500000|2021-12-01 12:25:00|3773.92|3744.62|3770.43|3741.13|3781.04|3751.74|3770.43|3741.13|697
1638361800000|2021-12-01 12:30:00|3771.49|3742.19|3771.55|3742.25|3775.75|3746.45|3766.55|3737.25|696
1638362100000|2021-12-01 12:35:00|3771.56|3742.26|3766.82|3737.52|3771.56|3742.26|3760.35|3731.05|845
1638362400000|2021-12-01 12:40:00|3766.8|3737.5|3752.19|3722.89|3768.86|3739.56|3748.16|3718.86|832
1638362700000|2021-12-01 12:45:00|3752.24|3722.94|3754.59|3725.29|3756.44|3727.14|3747.93|3718.63|735
1638363000000|2021-12-01 12:50:00|3754.58|3725.28|3744.42|3715.12|3757.59|3728.29|3742.86|3713.56|699
1638363300000|2021-12-01 12:55:00|3744.47|3715.17|3744.48|3715.18|3748.62|3719.32|3740.14|3710.84|699
1638363600000|2021-12-01 13:00:00|3744.49|3715.19|3758.11|3728.81|3760.81|3731.51|3741.53|3712.23|823
1638363900000|2021-12-01 13:05:00|3758.15|3728.85|3750.94|3721.64|3759.64|3730.34|3746.63|3717.33|713
1638364200000|2021-12-01 13:10:00|3751.11|3721.81|3758.14|3728.84|3761.87|3732.57|3748.18|3718.88|647
1638364500000|2021-12-01 13:15:00|3759.64|3730.34|3764.97|3735.67|3765.63|3736.33|3755.25|3725.95|637
1638364800000|2021-12-01 13:20:00|3763.93|3734.63|3763.12|3733.82|3766.6|3737.3|3761.33|3732.03|653
1638365100000|2021-12-01 13:25:00|3763.09|3733.79|3761.98|3732.68|3768.84|3739.54|3759.72|3730.42|745
1638365400000|2021-12-01 13:30:00|3761.92|3732.62|3782.04|3752.74|3783.53|3754.23|3761|3731.7|872
1638365700000|2021-12-01 13:35:00|3782.02|3752.72|3797.99|3768.69|3798.88|3769.58|3778.77|3749.47|937
1638366000000|2021-12-01 13:40:00|3798.25|3768.95|3794.73|3765.43|3803.98|3774.68|3788.73|3759.43|905
1638366300000|2021-12-01 13:45:00|3794.59|3765.29|3794.92|3765.62|3795.85|3766.55|3779.01|3749.71|901
1638366600000|2021-12-01 13:50:00|3794.83|3765.53|3791.23|3761.93|3803.19|3773.89|3785.68|3756.38|853
1638366900000|2021-12-01 13:55:00|3791.21|3761.91|3785.95|3756.65|3796.1|3766.8|3782.27|3752.97|816
1638367200000|2021-12-01 14:00:00|3786|3756.7|3811|3781.7|3811|3781.7|3784.88|3755.58|831
1638367500000|2021-12-01 14:05:00|3810.23|3780.93|3814.11|3784.81|3817.01|3787.71|3802.29|3772.99|865
1638367800000|2021-12-01 14:10:00|3814.1|3784.8|3809.9|3780.6|3815.1|3785.8|3798.25|3768.95|805
1638368100000|2021-12-01 14:15:00|3809.95|3780.65|3827.62|3798.32|3827.63|3798.33|3809.68|3780.38|904
1638368400000|2021-12-01 14:20:00|3827.8|3798.5|3836.18|3806.88|3836.34|3807.04|3825.45|3796.15|829
1638368700000|2021-12-01 14:25:00|3836.2|3806.9|3845.05|3815.75|3846.52|3817.22|3832.95|3803.65|890
1638369000000|2021-12-01 14:30:00|3845.28|3815.98|3835.06|3805.76|3847.07|3817.77|3825.5|3796.2|1016
1638369300000|2021-12-01 14:35:00|3835.1|3805.8|3836.14|3806.84|3840.08|3810.78|3832.48|3803.18|973
1638369600000|2021-12-01 14:40:00|3836.11|3806.81|3833.85|3804.55|3837.86|3808.56|3823.89|3794.59|924
1638369900000|2021-12-01 14:45:00|3834.33|3805.03|3826.28|3796.98|3838.34|3809.04|3823.05|3793.75|994
1638370200000|2021-12-01 14:50:00|3825.94|3796.64|3832.09|3802.79|3836.93|3807.63|3821.87|3792.57|897
1638370500000|2021-12-01 14:55:00|3832.73|3803.43|3828.16|3798.86|3837.74|3808.44|3827.44|3798.14|758
1638370800000|2021-12-01 15:00:00|3828.19|3798.89|3828.39|3799.09|3846.23|3816.93|3826.96|3797.66|976
1638371100000|2021-12-01 15:05:00|3828.43|3799.13|3830.92|3801.62|3840.24|3810.94|3826.82|3797.52|956
1638371400000|2021-12-01 15:10:00|3830.94|3801.64|3823.58|3794.28|3830.97|3801.67|3821.35|3792.05|859
1638371700000|2021-12-01 15:15:00|3823.35|3794.05|3812.37|3783.07|3826.04|3796.74|3806.15|3776.85|770
1638372000000|2021-12-01 15:20:00|3812.33|3783.03|3806.78|3777.48|3816.99|3787.69|3801.63|3772.33|857
1638372300000|2021-12-01 15:25:00|3806.82|3777.52|3816.43|3787.13|3822.31|3793.01|3805.4|3776.1|804
1638372600000|2021-12-01 15:30:00|3816.58|3787.28|3810.06|3780.76|3825.61|3796.31|3809.9|3780.6|856
1638372900000|2021-12-01 15:35:00|3810.24|3780.94|3810.85|3781.55|3818.38|3789.08|3807.03|3777.73|901
1638373200000|2021-12-01 15:40:00|3810.4|3781.1|3823.26|3793.96|3825.09|3795.79|3805.4|3776.1|997
1638373500000|2021-12-01 15:45:00|3823.32|3794.02|3828.59|3799.29|3834.35|3805.05|3819.75|3790.45|784
1638373800000|2021-12-01 15:50:00|3829.18|3799.88|3822.03|3792.73|3829.94|3800.64|3808.69|3779.39|845
1638374100000|2021-12-01 15:55:00|3822.12|3792.82|3823.94|3794.64|3832.63|3803.33|3815.7|3786.4|889
1638374400000|2021-12-01 16:00:00|3823.99|3794.69|3822.85|3793.55|3838.02|3808.72|3821.01|3791.71|920
1638374700000|2021-12-01 16:05:00|3822.87|3793.57|3834.39|3805.09|3836.77|3807.47|3820.26|3790.96|942
1638375000000|2021-12-01 16:10:00|3834.36|3805.06|3835.48|3806.18|3838.5|3809.2|3829.22|3799.92|827
1638375300000|2021-12-01 16:15:00|3835.47|3806.17|3840.28|3810.98|3844.57|3815.27|3829.59|3800.29|900
1638375600000|2021-12-01 16:20:00|3840.3|3811|3831.83|3802.53|3843.43|3814.13|3827.34|3798.04|950
1638375900000|2021-12-01 16:25:00|3831.86|3802.56|3828.05|3798.75|3833.5|3804.2|3826.35|3797.05|725
1638376200000|2021-12-01 16:30:00|3828.08|3798.78|3815.29|3785.99|3829.71|3800.41|3811.75|3782.45|859
1638376500000|2021-12-01 16:35:00|3814.03|3784.73|3834.12|3804.82|3840.44|3811.14|3813.95|3784.65|929
1638376800000|2021-12-01 16:40:00|3833.62|3804.32|3836.7|3807.4|3842.98|3813.68|3833.62|3804.32|818
1638377100000|2021-12-01 16:45:00|3836.73|3807.43|3830.27|3800.97|3837.15|3807.85|3826.33|3797.03|846
1638377400000|2021-12-01 16:50:00|3830.39|3801.09|3819.6|3790.3|3836.05|3806.75|3818.83|3789.53|769
1638377700000|2021-12-01 16:55:00|3818.9|3789.6|3807.23|3777.93|3820.18|3790.88|3806.82|3777.52|956
1638378000000|2021-12-01 17:00:00|3807.39|3778.09|3814.33|3785.03|3817.4|3788.1|3806.84|3777.54|836
1638378300000|2021-12-01 17:05:00|3814.43|3785.13|3812.41|3783.11|3822.01|3792.71|3810.74|3781.44|696
1638378600000|2021-12-01 17:10:00|3812.42|3783.12|3809.23|3779.93|3817.18|3787.88|3808.31|3779.01|650
1638378900000|2021-12-01 17:15:00|3809.37|3780.07|3806.5|3777.2|3815.63|3786.33|3805.13|3775.83|803
1638379200000|2021-12-01 17:20:00|3806.3|3777|3792.44|3763.14|3809.29|3779.99|3791.93|3762.63|926
1638379500000|2021-12-01 17:25:00|3792.47|3763.17|3790.75|3761.45|3800.65|3771.35|3790.55|3761.25|1057
1638379800000|2021-12-01 17:30:00|3790.45|3761.15|3792.99|3763.69|3795.12|3765.82|3788.44|3759.14|982
1638380100000|2021-12-01 17:35:00|3793.42|3764.12|3782.74|3753.44|3793.81|3764.51|3780.8|3751.5|987
1638380400000|2021-12-01 17:40:00|3782.44|3753.14|3785.16|3755.86|3788.09|3758.79|3782.06|3752.76|928
1638380700000|2021-12-01 17:45:00|3785.13|3755.83|3786.9|3757.6|3790|3760.7|3779.71|3750.41|968
1638381000000|2021-12-01 17:50:00|3786.98|3757.68|3768.16|3738.86|3787.05|3757.75|3767.52|3738.22|1018
1638381300000|2021-12-01 17:55:00|3768.24|3738.94|3761.58|3732.28|3770.97|3741.67|3759.79|3730.49|998
1638381600000|2021-12-01 18:00:00|3761.46|3732.16|3768.33|3739.03|3772.55|3743.25|3760.08|3730.78|995
1638381900000|2021-12-01 18:05:00|3768.57|3739.27|3759.4|3730.1|3773.07|3743.77|3755.73|3726.43|1006
1638382200000|2021-12-01 18:10:00|3759.3|3730|3756.53|3727.23|3761.85|3732.55|3754.14|3724.84|964
1638382500000|2021-12-01 18:15:00|3756.71|3727.41|3753.94|3724.64|3768.6|3739.3|3752.91|3723.61|1015
1638382800000|2021-12-01 18:20:00|3754|3724.7|3772.38|3743.08|3772.55|3743.25|3753.46|3724.16|950
1638383100000|2021-12-01 18:25:00|3772.42|3743.12|3769.27|3739.97|3781.67|3752.37|3769.27|3739.97|873
1638383400000|2021-12-01 18:30:00|3769.3|3740|3773.43|3744.13|3780.54|3751.24|3767.74|3738.44|990
1638383700000|2021-12-01 18:35:00|3773.65|3744.35|3778.64|3749.34|3782.06|3752.76|3770.98|3741.68|842
1638384000000|2021-12-01 18:40:00|3778.94|3749.64|3773.48|3744.18|3781.31|3752.01|3768.4|3739.1|868
1638384300000|2021-12-01 18:45:00|3773.52|3744.22|3759.25|3729.95|3773.81|3744.51|3757.61|3728.31|784
1638384600000|2021-12-01 18:50:00|3759.27|3729.97|3756.63|3727.33|3766.83|3737.53|3755.01|3725.71|1008
1638384900000|2021-12-01 18:55:00|3756.53|3727.23|3757.44|3728.14|3764.01|3734.71|3754.76|3725.46|845
1638385200000|2021-12-01 19:00:00|3757.39|3728.09|3757.77|3728.47|3762.28|3732.98|3754.25|3724.95|925
1638385500000|2021-12-01 19:05:00|3757.5|3728.2|3746.04|3716.74|3761.7|3732.4|3745.37|3716.07|768
1638385800000|2021-12-01 19:10:00|3745.64|3716.34|3728.66|3699.36|3747.07|3717.77|3723.33|3694.03|896
1638386100000|2021-12-01 19:15:00|3728.67|3699.37|3728.99|3699.69|3734.29|3704.99|3720.4|3691.1|910
1638386400000|2021-12-01 19:20:00|3729.18|3699.88|3744.12|3714.82|3744.29|3714.99|3729.02|3699.72|804
1638386700000|2021-12-01 19:25:00|3743.86|3714.56|3754.42|3725.12|3754.82|3725.52|3743.86|3714.56|946
1638387000000|2021-12-01 19:30:00|3754.6|3725.3|3754.84|3725.54|3761.27|3731.97|3750.01|3720.71|896
1638387300000|2021-12-01 19:35:00|3754.83|3725.53|3767|3737.7|3767.84|3738.54|3754.83|3725.53|928
1638387600000|2021-12-01 19:40:00|3767.01|3737.71|3765.08|3735.78|3767.11|3737.81|3758.75|3729.45|743
1638387900000|2021-12-01 19:45:00|3765.09|3735.79|3782.36|3753.06|3783.93|3754.63|3762.77|3733.47|841
1638388200000|2021-12-01 19:50:00|3782.28|3752.98|3766.02|3736.72|3785.25|3755.95|3762.9|3733.6|805
1638388500000|2021-12-01 19:55:00|3765.94|3736.64|3761.3|3732|3771.29|3741.99|3759.25|3729.95|754
1638388800000|2021-12-01 20:00:00|3761.43|3732.13|3749.58|3720.28|3763.45|3734.15|3748.3|3719|694
1638389100000|2021-12-01 20:05:00|3748.93|3719.63|3746.56|3717.26|3754.37|3725.07|3745.38|3716.08|694
1638389400000|2021-12-01 20:10:00|3746.57|3717.27|3765.22|3735.92|3768.1|3738.8|3746.28|3716.98|760
1638389700000|2021-12-01 20:15:00|3765.19|3735.89|3750.63|3721.33|3765.19|3735.89|3747.2|3717.9|644
1638390000000|2021-12-01 20:20:00|3750.65|3721.35|3727.37|3698.07|3753.16|3723.86|3727|3697.7|759
1638390300000|2021-12-01 20:25:00|3727.34|3698.04|3700.14|3670.84|3727.34|3698.04|3689.49|3660.19|1101
1638390600000|2021-12-01 20:30:00|3700.29|3670.99|3708.93|3679.63|3717.35|3688.05|3695|3665.7|1086
1638390900000|2021-12-01 20:35:00|3709.06|3679.76|3711.69|3682.39|3718.76|3689.46|3700.82|3671.52|1029
1638391200000|2021-12-01 20:40:00|3711.67|3682.37|3723.22|3693.92|3728.35|3699.05|3709.38|3680.08|1009
1638391500000|2021-12-01 20:45:00|3723.43|3694.13|3701.63|3672.33|3727.62|3698.32|3700.6|3671.3|1015
1638391800000|2021-12-01 20:50:00|3702.15|3672.85|3703.67|3674.37|3715.44|3686.14|3700.51|3671.21|911
1638392100000|2021-12-01 20:55:00|3703.62|3674.32|3687.01|3657.71|3703.7|3674.4|3675.1|3645.8|960
1638392400000|2021-12-01 21:00:00|3686.66|3657.36|3673.6|3644.3|3688.16|3658.86|3672.98|3643.68|1001
1638392700000|2021-12-01 21:05:00|3673.64|3644.34|3693.4|3664.1|3693.91|3664.61|3662.18|3632.88|1045
1638393000000|2021-12-01 21:10:00|3693.5|3664.2|3690.36|3661.06|3696.78|3667.48|3674.43|3645.13|997
1638393300000|2021-12-01 21:15:00|3690.39|3661.09|3677.87|3648.57|3694.96|3665.66|3672.44|3643.14|849
1638393600000|2021-12-01 21:20:00|3679.79|3650.49|3675.22|3645.92|3685.16|3655.86|3673.52|3644.22|934
1638393900000|2021-12-01 21:25:00|3675.25|3645.95|3647.78|3618.48|3675.25|3645.95|3642.67|3613.37|920
1638394200000|2021-12-01 21:30:00|3647.77|3618.47|3653.82|3624.52|3658.44|3629.14|3639.56|3610.26|1003
1638394500000|2021-12-01 21:35:00|3653.64|3624.34|3666.31|3637.01|3667.94|3638.64|3653.29|3623.99|821
1638394800000|2021-12-01 21:40:00|3666.29|3636.99|3675.76|3646.46|3679.22|3649.92|3664|3634.7|880
1638395100000|2021-12-01 21:45:00|3675.61|3646.31|3674.54|3645.24|3682.95|3653.65|3670.25|3640.95|849
1638395400000|2021-12-01 21:50:00|3674.45|3645.15|3680.84|3651.54|3683.13|3653.83|3673.35|3644.05|879
1638395700000|2021-12-01 21:55:00|3680.46|3651.16|3688.37|3659.07|3693.11|3663.81|3680.2|3650.9|850
1638396000000|2021-12-01 22:00:00|3688.46|3659.16|3696.19|3666.89|3696.19|3666.89|3688.12|3658.82|685
1638396300000|2021-12-01 22:05:00|3696.1|3666.8|3696.88|3667.58|3697.84|3668.54|3692.04|3662.74|658
1638396600000|2021-12-01 22:10:00|3697.18|3667.88|3680.35|3651.05|3697.2|3667.9|3678.8|3649.5|730
1638396900000|2021-12-01 22:15:00|3680.41|3651.11|3668.07|3638.77|3680.52|3651.22|3666.98|3637.68|552
1638397200000|2021-12-01 22:20:00|3667.55|3638.25|3668|3638.7|3674.58|3645.28|3665.95|3636.65|596
1638397500000|2021-12-01 22:25:00|3668.61|3639.31|3673.87|3644.57|3674.23|3644.93|3666.7|3637.4|503
1638397800000|2021-12-01 22:30:00|3673.19|3643.89|3663.34|3634.04|3673.87|3644.57|3662.83|3633.53|330
1638398100000|2021-12-01 22:35:00|3663.01|3633.71|3666.64|3637.34|3666.97|3637.67|3661.44|3632.14|366
1638398400000|2021-12-01 22:40:00|3666.65|3637.35|3667.35|3638.05|3675.3|3646|3666.4|3637.1|608
1638398700000|2021-12-01 22:45:00|3667.25|3637.95|3674.78|3645.48|3680.82|3651.52|3666.68|3637.38|699
1638399000000|2021-12-01 22:50:00|3674.76|3645.46|3679.72|3650.42|3683.05|3653.75|3674.45|3645.15|619
1638399300000|2021-12-01 22:55:00|3679.75|3650.45|3681.29|3651.99|3683.4|3654.1|3678.75|3649.45|459
1638399600000|2021-12-01 23:00:00|3681.21|3651.91|3687.72|3658.42|3689.49|3660.19|3678.23|3648.93|853
1638399900000|2021-12-01 23:05:00|3687.74|3658.44|3693.58|3664.28|3694.79|3665.49|3687.26|3657.96|590
1638400200000|2021-12-01 23:10:00|3693.63|3664.33|3690.6|3661.3|3696.2|3666.9|3685.9|3656.6|578
1638400500000|2021-12-01 23:15:00|3690.59|3661.29|3684.91|3655.61|3693|3663.7|3680.25|3650.95|716
1638400800000|2021-12-01 23:20:00|3684.9|3655.6|3685.73|3656.43|3690.7|3661.4|3682.42|3653.12|911
1638401100000|2021-12-01 23:25:00|3685.78|3656.48|3692|3662.7|3693.48|3664.18|3685.78|3656.48|855
1638401400000|2021-12-01 23:30:00|3691.99|3662.69|3692.46|3663.16|3692.82|3663.52|3683.39|3654.09|791
1638401700000|2021-12-01 23:35:00|3692.84|3663.54|3690.57|3661.27|3694.55|3665.25|3686.1|3656.8|847
1638402000000|2021-12-01 23:40:00|3690.65|3661.35|3686.41|3657.11|3692.01|3662.71|3684.04|3654.74|656
1638402300000|2021-12-01 23:45:00|3686.43|3657.13|3685.34|3656.04|3688.64|3659.34|3678.26|3648.96|731
1638402600000|2021-12-01 23:50:00|3685.18|3655.88|3688.85|3659.55|3690.88|3661.58|3683.54|3654.24|743
1638402900000|2021-12-01 23:55:00|3688.7|3659.4|3692.29|3662.99|3694.37|3665.07|3686.39|3657.09|752
1638403200000|2021-12-02 00:00:00|3692.1|3662.8|3670.2|3640.9|3695.55|3666.25|3669.36|3640.06|857
1638403500000|2021-12-02 00:05:00|3672.2|3642.9|3669.44|3640.14|3685.62|3656.32|3668.07|3638.77|832
1638403800000|2021-12-02 00:10:00|3669.45|3640.15|3676.28|3646.98|3677.22|3647.92|3659.05|3629.75|789
1638404100000|2021-12-02 00:15:00|3676.26|3646.96|3662.62|3633.32|3680.26|3650.96|3659.75|3630.45|779
1638404400000|2021-12-02 00:20:00|3662.97|3633.67|3675.21|3645.91|3676.77|3647.47|3659.45|3630.15|786
1638404700000|2021-12-02 00:25:00|3675.74|3646.44|3664.86|3635.56|3676.83|3647.53|3664.47|3635.17|820
1638405000000|2021-12-02 00:30:00|3664.84|3635.54|3669.54|3640.24|3678.69|3649.39|3664.71|3635.41|882
1638405300000|2021-12-02 00:35:00|3669.52|3640.22|3651.46|3622.16|3672.85|3643.55|3650.66|3621.36|836
1638405600000|2021-12-02 00:40:00|3651.44|3622.14|3649.11|3619.81|3651.44|3622.14|3643.84|3614.54|909
1638405900000|2021-12-02 00:45:00|3648.99|3619.69|3634.79|3605.49|3648.99|3619.69|3634.25|3604.95|854
1638406200000|2021-12-02 00:50:00|3635.45|3606.15|3645.4|3616.1|3646.21|3616.91|3630.45|3601.15|914
1638406500000|2021-12-02 00:55:00|3645.41|3616.11|3661.75|3632.45|3661.92|3632.62|3644.77|3615.47|928
1638406800000|2021-12-02 01:00:00|3661.7|3632.4|3642.58|3613.28|3661.81|3632.51|3641.36|3612.06|860
1638407100000|2021-12-02 01:05:00|3642.13|3612.83|3637.25|3607.95|3643.48|3614.18|3630.55|3601.25|873
1638407400000|2021-12-02 01:10:00|3637.28|3607.98|3648.58|3619.28|3649.42|3620.12|3636.65|3607.35|795
1638407700000|2021-12-02 01:15:00|3648.55|3619.25|3654.17|3624.87|3654.17|3624.87|3639.38|3610.08|756
1638408000000|2021-12-02 01:20:00|3653.91|3624.61|3646.24|3616.94|3654.52|3625.22|3640.62|3611.32|833
1638408300000|2021-12-02 01:25:00|3646.32|3617.02|3670.64|3641.34|3673.92|3644.62|3643.6|3614.3|812
1638408600000|2021-12-02 01:30:00|3670.69|3641.39|3669.24|3639.94|3678.8|3649.5|3667.77|3638.47|876
1638408900000|2021-12-02 01:35:00|3669.25|3639.95|3667.39|3638.09|3672.46|3643.16|3664.01|3634.71|828
1638409200000|2021-12-02 01:40:00|3667.44|3638.14|3674.52|3645.22|3680.84|3651.54|3667.44|3638.14|871
1638409500000|2021-12-02 01:45:00|3674.44|3645.14|3675.17|3645.87|3676.03|3646.73|3668.75|3639.45|792
1638409800000|2021-12-02 01:50:00|3675.13|3645.83|3669.78|3640.48|3679.61|3650.31|3669.78|3640.48|763
1638410100000|2021-12-02 01:55:00|3669.72|3640.42|3682.14|3652.84|3682.26|3652.96|3668.93|3639.63|767
1638410400000|2021-12-02 02:00:00|3682.16|3652.86|3672.96|3643.66|3682.64|3653.34|3671.18|3641.88|792
1638410700000|2021-12-02 02:05:00|3672.94|3643.64|3656.84|3627.54|3673.19|3643.89|3656.1|3626.8|769
1638411000000|2021-12-02 02:10:00|3657.63|3628.33|3654.17|3624.87|3661.6|3632.3|3650.99|3621.69|839
1638411300000|2021-12-02 02:15:00|3654.33|3625.03|3651.69|3622.39|3654.68|3625.38|3648.5|3619.2|631
1638411600000|2021-12-02 02:20:00|3651.71|3622.41|3652.86|3623.56|3654.15|3624.85|3648.9|3619.6|601
1638411900000|2021-12-02 02:25:00|3652.87|3623.57|3646.85|3617.55|3653.84|3624.54|3645|3615.7|686
1638412200000|2021-12-02 02:30:00|3646.84|3617.54|3657.8|3628.5|3658.08|3628.78|3646.38|3617.08|579
1638412500000|2021-12-02 02:35:00|3657.82|3628.52|3656.06|3626.76|3663.29|3633.99|3656.06|3626.76|609
1638412800000|2021-12-02 02:40:00|3656.07|3626.77|3664.55|3635.25|3665.62|3636.32|3651.4|3622.1|774
1638413100000|2021-12-02 02:45:00|3664.45|3635.15|3655.21|3625.91|3668.6|3639.3|3653.87|3624.57|828
1638413400000|2021-12-02 02:50:00|3655.2|3625.9|3649.8|3620.5|3658.55|3629.25|3648.7|3619.4|847
1638413700000|2021-12-02 02:55:00|3650.43|3621.13|3649.01|3619.71|3651.97|3622.67|3646.11|3616.81|600
1638414000000|2021-12-02 03:00:00|3649.46|3620.16|3619.37|3590.07|3649.85|3620.55|3617.2|3587.9|832
1638414300000|2021-12-02 03:05:00|3620.28|3590.98|3571.23|3541.93|3621.33|3592.03|3570.6|3541.3|1058
1638414600000|2021-12-02 03:10:00|3571.25|3541.95|3564.8|3535.5|3581.08|3551.78|3563.91|3534.61|1070
1638414900000|2021-12-02 03:15:00|3564.94|3535.64|3546.25|3516.95|3572.46|3543.16|3542.5|3513.2|1090
1638415200000|2021-12-02 03:20:00|3547.38|3518.08|3538.21|3508.91|3548.91|3519.61|3524.54|3495.24|1045
1638415500000|2021-12-02 03:25:00|3537.22|3507.92|3536.82|3507.52|3540.55|3511.25|3523.82|3494.52|915
1638415800000|2021-12-02 03:30:00|3536.23|3506.93|3532.98|3503.68|3548.11|3518.81|3530.95|3501.65|995
1638416100000|2021-12-02 03:35:00|3533.06|3503.76|3539.94|3510.64|3540.95|3511.65|3524.2|3494.9|878
1638416400000|2021-12-02 03:40:00|3539.82|3510.52|3543.9|3514.6|3547.8|3518.5|3537.8|3508.5|677
1638416700000|2021-12-02 03:45:00|3543.93|3514.63|3543.64|3514.34|3545.64|3516.34|3534.23|3504.93|953
1638417000000|2021-12-02 03:50:00|3543.63|3514.33|3549.1|3519.8|3550.08|3520.78|3543.15|3513.85|750
1638417300000|2021-12-02 03:55:00|3548.95|3519.65|3529.3|3500|3550.14|3520.84|3528.23|3498.93|774
1638417600000|2021-12-02 04:00:00|3529.55|3500.25|3537.1|3507.8|3545.63|3516.33|3528.35|3499.05|914
1638417900000|2021-12-02 04:05:00|3537.2|3507.9|3538.19|3508.89|3540.19|3510.89|3532.65|3503.35|683
1638418200000|2021-12-02 04:10:00|3538.3|3509|3550.64|3521.34|3551.64|3522.34|3536.68|3507.38|750
1638418500000|2021-12-02 04:15:00|3550.52|3521.22|3551.03|3521.73|3559.06|3529.76|3539.56|3510.26|979
1638418800000|2021-12-02 04:20:00|3551.06|3521.76|3558.4|3529.1|3558.66|3529.36|3546.99|3517.69|776
1638419100000|2021-12-02 04:25:00|3558.62|3529.32|3555.1|3525.8|3561.75|3532.45|3552.95|3523.65|714
1638419400000|2021-12-02 04:30:00|3555.08|3525.78|3562.87|3533.57|3562.87|3533.57|3551.51|3522.21|685
1638419700000|2021-12-02 04:35:00|3562.83|3533.53|3551.87|3522.57|3562.87|3533.57|3551.3|3522|674
1638420000000|2021-12-02 04:40:00|3551.94|3522.64|3549.24|3519.94|3555.75|3526.45|3546.29|3516.99|659
1638420300000|2021-12-02 04:45:00|3549.26|3519.96|3551.26|3521.96|3556.03|3526.73|3546.92|3517.62|668
1638420600000|2021-12-02 04:50:00|3552.04|3522.74|3553.8|3524.5|3553.8|3524.5|3548.45|3519.15|596
1638420900000|2021-12-02 04:55:00|3553.83|3524.53|3557.27|3527.97|3561.81|3532.51|3553.8|3524.5|878
1638421200000|2021-12-02 05:00:00|3556.93|3527.63|3565|3535.7|3565.63|3536.33|3553.42|3524.12|713
1638421500000|2021-12-02 05:05:00|3565.02|3535.72|3560.45|3531.15|3566.63|3537.33|3555.75|3526.45|811
1638421800000|2021-12-02 05:10:00|3560.52|3531.22|3569.71|3540.41|3569.71|3540.41|3558.25|3528.95|775
1638422100000|2021-12-02 05:15:00|3569.15|3539.85|3572.9|3543.6|3575.74|3546.44|3567.5|3538.2|679
1638422400000|2021-12-02 05:20:00|3572.86|3543.56|3570.81|3541.51|3573.09|3543.79|3566.25|3536.95|672
1638422700000|2021-12-02 05:25:00|3570.87|3541.57|3573.32|3544.02|3575.87|3546.57|3569.7|3540.4|637
1638423000000|2021-12-02 05:30:00|3573.46|3544.16|3573.82|3544.52|3575.67|3546.37|3569.91|3540.61|673
1638423300000|2021-12-02 05:35:00|3573.83|3544.53|3576.93|3547.63|3579.23|3549.93|3573.15|3543.85|518
1638423600000|2021-12-02 05:40:00|3576.71|3547.41|3584.99|3555.69|3586.22|3556.92|3576.45|3547.15|579
1638423900000|2021-12-02 05:45:00|3584.65|3555.35|3590.53|3561.23|3592.44|3563.14|3584.65|3555.35|600
1638424200000|2021-12-02 05:50:00|3590.9|3561.6|3585.43|3556.13|3590.9|3561.6|3584.15|3554.85|562
1638424500000|2021-12-02 05:55:00|3585.52|3556.22|3584.48|3555.18|3586.42|3557.12|3578.48|3549.18|513
1638424800000|2021-12-02 06:00:00|3584.85|3555.55|3578.61|3549.31|3586.12|3556.82|3578.15|3548.85|758
1638425100000|2021-12-02 06:05:00|3578.71|3549.41|3575.88|3546.58|3580.85|3551.55|3574.15|3544.85|711
1638425400000|2021-12-02 06:10:00|3575.79|3546.49|3571.09|3541.79|3577.9|3548.6|3561.96|3532.66|805
1638425700000|2021-12-02 06:15:00|3571.08|3541.78|3564.85|3535.55|3577.55|3548.25|3561.98|3532.68|669
1638426000000|2021-12-02 06:20:00|3565|3535.7|3560.18|3530.88|3571.74|3542.44|3559.9|3530.6|632
1638426300000|2021-12-02 06:25:00|3560.35|3531.05|3566.13|3536.83|3571.45|3542.15|3560.16|3530.86|648
1638426600000|2021-12-02 06:30:00|3566.12|3536.82|3554.95|3525.65|3567.21|3537.91|3554.59|3525.29|602
1638426900000|2021-12-02 06:35:00|3554.59|3525.29|3553.89|3524.59|3563.37|3534.07|3551.33|3522.03|832
1638427200000|2021-12-02 06:40:00|3553.91|3524.61|3552.48|3523.18|3558.83|3529.53|3548.55|3519.25|679
1638427500000|2021-12-02 06:45:00|3552.46|3523.16|3562.19|3532.89|3563.53|3534.23|3551|3521.7|831
1638427800000|2021-12-02 06:50:00|3562.17|3532.87|3565.08|3535.78|3565.38|3536.08|3560.24|3530.94|687
1638428100000|2021-12-02 06:55:00|3565.16|3535.86|3572.69|3543.39|3573.03|3543.73|3564.45|3535.15|522
1638428400000|2021-12-02 07:00:00|3572.71|3543.41|3581.17|3551.87|3581.79|3552.49|3571.76|3542.46|796
1638428700000|2021-12-02 07:05:00|3581.15|3551.85|3576.88|3547.58|3581.75|3552.45|3576.42|3547.12|652
1638429000000|2021-12-02 07:10:00|3577.69|3548.39|3576.36|3547.06|3580.04|3550.74|3574.35|3545.05|583
1638429300000|2021-12-02 07:15:00|3576.34|3547.04|3586.83|3557.53|3587.5|3558.2|3575.09|3545.79|691
1638429600000|2021-12-02 07:20:00|3586.81|3557.51|3594.79|3565.49|3597.56|3568.26|3586.48|3557.18|655
1638429900000|2021-12-02 07:25:00|3594.78|3565.48|3590.88|3561.58|3600.25|3570.95|3589.57|3560.27|699
1638430200000|2021-12-02 07:30:00|3591|3561.7|3578.1|3548.8|3595.25|3565.95|3577.36|3548.06|785
1638430500000|2021-12-02 07:35:00|3578.15|3548.85|3587.27|3557.97|3588.9|3559.6|3577.47|3548.17|619
1638430800000|2021-12-02 07:40:00|3587.28|3557.98|3579.83|3550.53|3587.53|3558.23|3577.97|3548.67|689
1638431100000|2021-12-02 07:45:00|3579.8|3550.5|3586.74|3557.44|3589.65|3560.35|3579.7|3550.4|646
1638431400000|2021-12-02 07:50:00|3586.77|3557.47|3589.28|3559.98|3592|3562.7|3584.33|3555.03|663
1638431700000|2021-12-02 07:55:00|3589.33|3560.03|3594.39|3565.09|3595.39|3566.09|3586.03|3556.73|649
1638432000000|2021-12-02 08:00:00|3594.26|3564.96|3606.63|3577.33|3608.94|3579.64|3591.38|3562.08|903
1638432300000|2021-12-02 08:05:00|3606.24|3576.94|3606.1|3576.8|3608.66|3579.36|3604.4|3575.1|796
1638432600000|2021-12-02 08:10:00|3606.05|3576.75|3607.7|3578.4|3607.7|3578.4|3600.46|3571.16|671
1638432900000|2021-12-02 08:15:00|3607.6|3578.3|3607.7|3578.4|3612.3|3583|3606.62|3577.32|723
1638433200000|2021-12-02 08:20:00|3607.69|3578.39|3610.14|3580.84|3610.35|3581.05|3596.25|3566.95|716
1638433500000|2021-12-02 08:25:00|3610.75|3581.45|3617.06|3587.76|3617.37|3588.07|3605.14|3575.84|820
1638433800000|2021-12-02 08:30:00|3617.05|3587.75|3612.95|3583.65|3621.5|3592.2|3611.8|3582.5|777
1638434100000|2021-12-02 08:35:00|3613.18|3583.88|3617.61|3588.31|3622.25|3592.95|3609.95|3580.65|857
1638434400000|2021-12-02 08:40:00|3618.03|3588.73|3603.13|3573.83|3618.64|3589.34|3599.86|3570.56|836
1638434700000|2021-12-02 08:45:00|3603.16|3573.86|3613.69|3584.39|3615.92|3586.62|3601.71|3572.41|884
1638435000000|2021-12-02 08:50:00|3613.64|3584.34|3616.22|3586.92|3617.35|3588.05|3612.98|3583.68|684
1638435300000|2021-12-02 08:55:00|3615.98|3586.68|3617.62|3588.32|3619.95|3590.65|3615.87|3586.57|604
1638435600000|2021-12-02 09:00:00|3617.65|3588.35|3618.3|3589|3618.82|3589.52|3616.14|3586.84|640
1638435900000|2021-12-02 09:05:00|3618.35|3589.05|3620.27|3590.97|3621.01|3591.71|3617.71|3588.41|637
1638436200000|2021-12-02 09:10:00|3620.4|3591.1|3636.18|3606.88|3636.53|3607.23|3620.15|3590.85|523
1638436500000|2021-12-02 09:15:00|3636.23|3606.93|3630.12|3600.82|3636.51|3607.21|3626|3596.7|776
1638436800000|2021-12-02 09:20:00|3629.88|3600.58|3629.34|3600.04|3630.45|3601.15|3628.22|3598.92|528
1638437100000|2021-12-02 09:25:00|3630.35|3601.05|3623.62|3594.32|3636.75|3607.45|3622.19|3592.89|781
1638437400000|2021-12-02 09:30:00|3623.59|3594.29|3612.65|3583.35|3623.59|3594.29|3610.9|3581.6|898
1638437700000|2021-12-02 09:35:00|3613.03|3583.73|3612.87|3583.57|3618.6|3589.3|3609.48|3580.18|772
1638438000000|2021-12-02 09:40:00|3612.84|3583.54|3612.76|3583.46|3613.75|3584.45|3603.13|3573.83|878
1638438300000|2021-12-02 09:45:00|3612.54|3583.24|3613.47|3584.17|3624.59|3595.29|3610.47|3581.17|720
1638438600000|2021-12-02 09:50:00|3612.1|3582.8|3614.11|3584.81|3614.11|3584.81|3605.01|3575.71|748
1638438900000|2021-12-02 09:55:00|3614.1|3584.8|3623.07|3593.77|3626.94|3597.64|3613.03|3583.73|784
1638439200000|2021-12-02 10:00:00|3622.9|3593.6|3615.35|3586.05|3624.63|3595.33|3610.6|3581.3|738
1638439500000|2021-12-02 10:05:00|3615.34|3586.04|3621.39|3592.09|3626.64|3597.34|3615.32|3586.02|812
1638439800000|2021-12-02 10:10:00|3621.4|3592.1|3613.69|3584.39|3621.52|3592.22|3612.47|3583.17|654
1638440100000|2021-12-02 10:15:00|3613.7|3584.4|3602.49|3573.19|3613.7|3584.4|3600.23|3570.93|745
1638440400000|2021-12-02 10:20:00|3602.48|3573.18|3598.98|3569.68|3604.43|3575.13|3587.95|3558.65|823
1638440700000|2021-12-02 10:25:00|3599.02|3569.72|3595.41|3566.11|3606.34|3577.04|3594.17|3564.87|789
1638441000000|2021-12-02 10:30:00|3595.36|3566.06|3609.54|3580.24|3609.94|3580.64|3595.3|3566|641
1638441300000|2021-12-02 10:35:00|3609.52|3580.22|3607.47|3578.17|3610.72|3581.42|3599.57|3570.27|772
1638441600000|2021-12-02 10:40:00|3607.52|3578.22|3610.27|3580.97|3613.77|3584.47|3603.4|3574.1|807
1638441900000|2021-12-02 10:45:00|3609.05|3579.75|3601.35|3572.05|3610.4|3581.1|3600.27|3570.97|861
1638442200000|2021-12-02 10:50:00|3601.49|3572.19|3598|3568.7|3606.12|3576.82|3594.11|3564.81|730
1638442500000|2021-12-02 10:55:00|3598.01|3568.71|3601.84|3572.54|3604.04|3574.74|3594.33|3565.03|706
1638442800000|2021-12-02 11:00:00|3601.86|3572.56|3595.66|3566.36|3605.74|3576.44|3593.4|3564.1|678
1638443100000|2021-12-02 11:05:00|3595.67|3566.37|3581.88|3552.58|3595.89|3566.59|3578.28|3548.98|725
1638443400000|2021-12-02 11:10:00|3581.83|3552.53|3563.1|3533.8|3581.83|3552.53|3562.68|3533.38|812
1638443700000|2021-12-02 11:15:00|3564|3534.7|3574.3|3545|3574.34|3545.04|3561.76|3532.46|925
1638444000000|2021-12-02 11:20:00|3575.24|3545.94|3559.72|3530.42|3575.66|3546.36|3556.89|3527.59|887
1638444300000|2021-12-02 11:25:00|3558.89|3529.59|3577.18|3547.88|3583.57|3554.27|3556.4|3527.1|988
1638444600000|2021-12-02 11:30:00|3576.93|3547.63|3574.13|3544.83|3586.73|3557.43|3570.27|3540.97|936
1638444900000|2021-12-02 11:35:00|3573.9|3544.6|3585.22|3555.92|3588.68|3559.38|3573.9|3544.6|908
1638445200000|2021-12-02 11:40:00|3585.26|3555.96|3590.49|3561.19|3591.27|3561.97|3583.37|3554.07|768
1638445500000|2021-12-02 11:45:00|3590.47|3561.17|3586.15|3556.85|3590.65|3561.35|3579.82|3550.52|792
1638445800000|2021-12-02 11:50:00|3586.16|3556.86|3592.16|3562.86|3592.76|3563.46|3582.64|3553.34|702
1638446100000|2021-12-02 11:55:00|3592.09|3562.79|3592.6|3563.3|3597|3567.7|3588.28|3558.98|826
1638446400000|2021-12-02 12:00:00|3592.44|3563.14|3589.65|3560.35|3593.55|3564.25|3581.96|3552.66|916
1638446700000|2021-12-02 12:05:00|3589.68|3560.38|3572.26|3542.96|3596.24|3566.94|3572.19|3542.89|987
1638447000000|2021-12-02 12:10:00|3572.15|3542.85|3564.88|3535.58|3576.47|3547.17|3563.05|3533.75|861
1638447300000|2021-12-02 12:15:00|3564.78|3535.48|3567.71|3538.41|3571.09|3541.79|3562.58|3533.28|870
1638447600000|2021-12-02 12:20:00|3567.77|3538.47|3581.72|3552.42|3582.04|3552.74|3567.59|3538.29|951
1638447900000|2021-12-02 12:25:00|3581.7|3552.4|3595.24|3565.94|3598.3|3569|3581.13|3551.83|998
1638448200000|2021-12-02 12:30:00|3595.71|3566.41|3600.61|3571.31|3607.6|3578.3|3592.99|3563.69|940
1638448500000|2021-12-02 12:35:00|3600.85|3571.55|3597.12|3567.82|3603.76|3574.46|3593.89|3564.59|947
1638448800000|2021-12-02 12:40:00|3596.93|3567.63|3596.34|3567.04|3602.86|3573.56|3592.58|3563.28|950
1638449100000|2021-12-02 12:45:00|3596.2|3566.9|3584.33|3555.03|3596.2|3566.9|3582.95|3553.65|900
1638449400000|2021-12-02 12:50:00|3582.98|3553.68|3609.77|3580.47|3609.77|3580.47|3581.99|3552.69|837
1638449700000|2021-12-02 12:55:00|3609.48|3580.18|3614.31|3585.01|3620.43|3591.13|3607.79|3578.49|789
1638450000000|2021-12-02 13:00:00|3614.27|3584.97|3635.63|3606.33|3637.81|3608.51|3614.1|3584.8|940
1638450300000|2021-12-02 13:05:00|3635.69|3606.39|3637.75|3608.45|3646.57|3617.27|3632.1|3602.8|817
1638450600000|2021-12-02 13:10:00|3637.78|3608.48|3631.83|3602.53|3640.26|3610.96|3623.71|3594.41|902
1638450900000|2021-12-02 13:15:00|3631.7|3602.4|3621.5|3592.2|3634.81|3605.51|3618.78|3589.48|962
1638451200000|2021-12-02 13:20:00|3621.65|3592.35|3606.35|3577.05|3629.18|3599.88|3604.86|3575.56|896
1638451500000|2021-12-02 13:25:00|3605.89|3576.59|3593.1|3563.8|3607.61|3578.31|3590.83|3561.53|931
1638451800000|2021-12-02 13:30:00|3593.05|3563.75|3619.54|3590.24|3621.03|3591.73|3593.05|3563.75|885
1638452100000|2021-12-02 13:35:00|3619.58|3590.28|3605.23|3575.93|3620.56|3591.26|3604.69|3575.39|786
1638452400000|2021-12-02 13:40:00|3605.37|3576.07|3622.57|3593.27|3622.64|3593.34|3605|3575.7|904
1638452700000|2021-12-02 13:45:00|3622.5|3593.2|3607.82|3578.52|3623.34|3594.04|3605.38|3576.08|953
1638453000000|2021-12-02 13:50:00|3607.79|3578.49|3605.64|3576.34|3609.12|3579.82|3599.6|3570.3|906
1638453300000|2021-12-02 13:55:00|3605.67|3576.37|3620.81|3591.51|3622.47|3593.17|3604.95|3575.65|934
1638453600000|2021-12-02 14:00:00|3620.41|3591.11|3615|3585.7|3624.04|3594.74|3613.59|3584.29|828
1638453900000|2021-12-02 14:05:00|3615.08|3585.78|3625.02|3595.72|3626.36|3597.06|3611.32|3582.02|917
1638454200000|2021-12-02 14:10:00|3624.74|3595.44|3644.96|3615.66|3645.51|3616.21|3623.11|3593.81|900
1638454500000|2021-12-02 14:15:00|3644.99|3615.69|3619.49|3590.19|3645.44|3616.14|3618.09|3588.79|1010
1638454800000|2021-12-02 14:20:00|3619.45|3590.15|3626.62|3597.32|3632.64|3603.34|3618.38|3589.08|881
1638455100000|2021-12-02 14:25:00|3626.63|3597.33|3624.65|3595.35|3632.45|3603.15|3622.97|3593.67|751
1638455400000|2021-12-02 14:30:00|3624.53|3595.23|3626.1|3596.8|3635.38|3606.08|3619.16|3589.86|986
1638455700000|2021-12-02 14:35:00|3626.01|3596.71|3642.97|3613.67|3643.03|3613.73|3619.75|3590.45|1038
1638456000000|2021-12-02 14:40:00|3643.05|3613.75|3652.6|3623.3|3653.14|3623.84|3637.69|3608.39|868
1638456300000|2021-12-02 14:45:00|3652.8|3623.5|3659.99|3630.69|3662.82|3633.52|3647.58|3618.28|927
1638456600000|2021-12-02 14:50:00|3660.01|3630.71|3668.93|3639.63|3670.39|3641.09|3659.54|3630.24|751
1638456900000|2021-12-02 14:55:00|3669|3639.7|3659.91|3630.61|3669|3639.7|3654.64|3625.34|1019
1638457200000|2021-12-02 15:00:00|3659.19|3629.89|3663.9|3634.6|3677.05|3647.75|3655.12|3625.82|1023
1638457500000|2021-12-02 15:05:00|3663.92|3634.62|3652.26|3622.96|3673.39|3644.09|3651.74|3622.44|1023
1638457800000|2021-12-02 15:10:00|3652.76|3623.46|3638.7|3609.4|3655.48|3626.18|3634.57|3605.27|969
1638458100000|2021-12-02 15:15:00|3638.71|3609.41|3636.18|3606.88|3645.69|3616.39|3629.25|3599.95|930
1638458400000|2021-12-02 15:20:00|3636.28|3606.98|3635.5|3606.2|3637.77|3608.47|3621.84|3592.54|1023
1638458700000|2021-12-02 15:25:00|3635.33|3606.03|3633.27|3603.97|3642.42|3613.12|3626.42|3597.12|934
1638459000000|2021-12-02 15:30:00|3633.13|3603.83|3608.89|3579.59|3637.71|3608.41|3608.2|3578.9|938
1638459300000|2021-12-02 15:35:00|3609.27|3579.97|3594.19|3564.89|3609.27|3579.97|3591.7|3562.4|985
1638459600000|2021-12-02 15:40:00|3593.33|3564.03|3591.36|3562.06|3607.16|3577.86|3591.36|3562.06|997
1638459900000|2021-12-02 15:45:00|3591.44|3562.14|3613.95|3584.65|3616.12|3586.82|3590.35|3561.05|924
1638460200000|2021-12-02 15:50:00|3613.88|3584.58|3611.38|3582.08|3620.22|3590.92|3608.9|3579.6|840
1638460500000|2021-12-02 15:55:00|3611.37|3582.07|3628.59|3599.29|3630.79|3601.49|3609.51|3580.21|769
1638460800000|2021-12-02 16:00:00|3628.65|3599.35|3629.79|3600.49|3633.39|3604.09|3619.86|3590.56|908
1638461100000|2021-12-02 16:05:00|3629.82|3600.52|3662.14|3632.84|3667.54|3638.24|3629.75|3600.45|887
1638461400000|2021-12-02 16:10:00|3661.89|3632.59|3635.75|3606.45|3661.89|3632.59|3635.05|3605.75|933
1638461700000|2021-12-02 16:15:00|3635.78|3606.48|3639.96|3610.66|3645.27|3615.97|3628.09|3598.79|1003
1638462000000|2021-12-02 16:20:00|3640.47|3611.17|3640.99|3611.69|3646.12|3616.82|3632.65|3603.35|958
1638462300000|2021-12-02 16:25:00|3641.05|3611.75|3628.88|3599.58|3644.81|3615.51|3627.31|3598.01|836
1638462600000|2021-12-02 16:30:00|3628.91|3599.61|3599.95|3570.65|3635.18|3605.88|3599.35|3570.05|945
1638462900000|2021-12-02 16:35:00|3600.01|3570.71|3607.05|3577.75|3608.63|3579.33|3594.49|3565.19|820
1638463200000|2021-12-02 16:40:00|3607.02|3577.72|3593.81|3564.51|3612.41|3583.11|3592.3|3563|952
1638463500000|2021-12-02 16:45:00|3594.29|3564.99|3592.22|3562.92|3597.2|3567.9|3582.14|3552.84|970
1638463800000|2021-12-02 16:50:00|3592.28|3562.98|3604.84|3575.54|3604.85|3575.55|3589.97|3560.67|1058
1638464100000|2021-12-02 16:55:00|3605.25|3575.95|3609.47|3580.17|3612.55|3583.25|3596.15|3566.85|903
1638464400000|2021-12-02 17:00:00|3609.49|3580.19|3608.56|3579.26|3620|3590.7|3604.47|3575.17|975
1638464700000|2021-12-02 17:05:00|3608.63|3579.33|3620.66|3591.36|3620.66|3591.36|3607.12|3577.82|928
1638465000000|2021-12-02 17:10:00|3620.72|3591.42|3616.36|3587.06|3624.11|3594.81|3614.45|3585.15|679
1638465300000|2021-12-02 17:15:00|3616.39|3587.09|3613.12|3583.82|3618.57|3589.27|3607.75|3578.45|806
1638465600000|2021-12-02 17:20:00|3612.58|3583.28|3618.99|3589.69|3621.46|3592.16|3611.59|3582.29|772
1638465900000|2021-12-02 17:25:00|3618.98|3589.68|3610.39|3581.09|3619.29|3589.99|3608.92|3579.62|729
1638466200000|2021-12-02 17:30:00|3610.41|3581.11|3619.16|3589.86|3625.15|3595.85|3610.35|3581.05|769
1638466500000|2021-12-02 17:35:00|3619.42|3590.12|3622.92|3593.62|3628.4|3599.1|3609.92|3580.62|883
1638466800000|2021-12-02 17:40:00|3622.87|3593.57|3618.59|3589.29|3628.75|3599.45|3617.37|3588.07|784
1638467100000|2021-12-02 17:45:00|3618.58|3589.28|3626.2|3596.9|3627.11|3597.81|3618.56|3589.26|818
1638467400000|2021-12-02 17:50:00|3626.22|3596.92|3619.02|3589.72|3628.5|3599.2|3615.6|3586.3|732
1638467700000|2021-12-02 17:55:00|3619.18|3589.88|3616.76|3587.46|3621.8|3592.5|3614.21|3584.91|700
1638468000000|2021-12-02 18:00:00|3616.73|3587.43|3606.4|3577.1|3617.9|3588.6|3603.2|3573.9|931
1638468300000|2021-12-02 18:05:00|3606.34|3577.04|3600.56|3571.26|3611.97|3582.67|3597.8|3568.5|835
1638468600000|2021-12-02 18:10:00|3600.54|3571.24|3601.15|3571.85|3601.29|3571.99|3594.43|3565.13|676
1638468900000|2021-12-02 18:15:00|3601.16|3571.86|3596.05|3566.75|3603.7|3574.4|3593.85|3564.55|765
1638469200000|2021-12-02 18:20:00|3596.03|3566.73|3591.28|3561.98|3604.42|3575.12|3590.14|3560.84|856
1638469500000|2021-12-02 18:25:00|3591.24|3561.94|3589.77|3560.47|3595.27|3565.97|3584.14|3554.84|889
1638469800000|2021-12-02 18:30:00|3589.78|3560.48|3605.93|3576.63|3606.85|3577.55|3583.5|3554.2|838
1638470100000|2021-12-02 18:35:00|3605.39|3576.09|3609.59|3580.29|3609.59|3580.29|3597.75|3568.45|832
1638470400000|2021-12-02 18:40:00|3609.47|3580.17|3612.4|3583.1|3614.03|3584.73|3608.72|3579.42|587
1638470700000|2021-12-02 18:45:00|3612.42|3583.12|3603.52|3574.22|3612.69|3583.39|3600.17|3570.87|800
1638471000000|2021-12-02 18:50:00|3603.69|3574.39|3621.48|3592.18|3621.6|3592.3|3603.13|3573.83|913
1638471300000|2021-12-02 18:55:00|3621.45|3592.15|3625.2|3595.9|3625.2|3595.9|3618.4|3589.1|787
1638471600000|2021-12-02 19:00:00|3625.22|3595.92|3628.77|3599.47|3631.16|3601.86|3620.26|3590.96|685
1638471900000|2021-12-02 19:05:00|3628.61|3599.31|3618.85|3589.55|3628.61|3599.31|3609.91|3580.61|868
1638472200000|2021-12-02 19:10:00|3619.17|3589.87|3613.66|3584.36|3627.41|3598.11|3611.21|3581.91|927
1638472500000|2021-12-02 19:15:00|3613.62|3584.32|3619.72|3590.42|3624.86|3595.56|3613.62|3584.32|822
1638472800000|2021-12-02 19:20:00|3619.69|3590.39|3614.76|3585.46|3619.75|3590.45|3613.27|3583.97|767
1638473100000|2021-12-02 19:25:00|3614.75|3585.45|3609.88|3580.58|3615.33|3586.03|3604.75|3575.45|677
1638473400000|2021-12-02 19:30:00|3609.89|3580.59|3604.38|3575.08|3613.01|3583.71|3603.5|3574.2|845
1638473700000|2021-12-02 19:35:00|3603.65|3574.35|3599.9|3570.6|3605.01|3575.71|3595.2|3565.9|703
1638474000000|2021-12-02 19:40:00|3599.57|3570.27|3596.18|3566.88|3600.9|3571.6|3595.61|3566.31|526
1638474300000|2021-12-02 19:45:00|3596.21|3566.91|3593.52|3564.22|3602.82|3573.52|3592.72|3563.42|650
1638474600000|2021-12-02 19:50:00|3593.55|3564.25|3597.01|3567.71|3599.73|3570.43|3592.55|3563.25|752
1638474900000|2021-12-02 19:55:00|3597.03|3567.73|3600.94|3571.64|3605.32|3576.02|3597.03|3567.73|724
1638475200000|2021-12-02 20:00:00|3600.99|3571.69|3596.27|3566.97|3608.49|3579.19|3594.75|3565.45|748
1638475500000|2021-12-02 20:05:00|3596.2|3566.9|3618.45|3589.15|3620.91|3591.61|3594.75|3565.45|864
1638475800000|2021-12-02 20:10:00|3618.59|3589.29|3618.28|3588.98|3618.81|3589.51|3608.99|3579.69|861
1638476100000|2021-12-02 20:15:00|3618.27|3588.97|3620.12|3590.82|3627.75|3598.45|3618.27|3588.97|748
1638476400000|2021-12-02 20:20:00|3620.07|3590.77|3624.56|3595.26|3625.29|3595.99|3615.53|3586.23|748
1638476700000|2021-12-02 20:25:00|3624.55|3595.25|3629.92|3600.62|3631.94|3602.64|3623.89|3594.59|567
1638477000000|2021-12-02 20:30:00|3629.9|3600.6|3635.83|3606.53|3637.12|3607.82|3629.11|3599.81|611
1638477300000|2021-12-02 20:35:00|3635.73|3606.43|3638.61|3609.31|3638.8|3609.5|3629.21|3599.91|622
1638477600000|2021-12-02 20:40:00|3638.65|3609.35|3647.84|3618.54|3647.84|3618.54|3638.62|3609.32|619
1638477900000|2021-12-02 20:45:00|3648.19|3618.89|3645.87|3616.57|3648.38|3619.08|3639.54|3610.24|774
1638478200000|2021-12-02 20:50:00|3645.84|3616.54|3642.15|3612.85|3645.84|3616.54|3637.89|3608.59|796
1638478500000|2021-12-02 20:55:00|3642.2|3612.9|3639.99|3610.69|3642.3|3613|3636.24|3606.94|755
1638478800000|2021-12-02 21:00:00|3640.14|3610.84|3627.05|3597.75|3642.2|3612.9|3626.79|3597.49|651
1638479100000|2021-12-02 21:05:00|3627.1|3597.8|3628.68|3599.38|3632.06|3602.76|3627.02|3597.72|623
1638479400000|2021-12-02 21:10:00|3628.98|3599.68|3622.53|3593.23|3628.98|3599.68|3621.05|3591.75|674
1638479700000|2021-12-02 21:15:00|3622.63|3593.33|3629.42|3600.12|3630.9|3601.6|3622.63|3593.33|605
1638480000000|2021-12-02 21:20:00|3629.81|3600.51|3631.34|3602.04|3632.64|3603.34|3627.09|3597.79|560
1638480300000|2021-12-02 21:25:00|3631.28|3601.98|3628.93|3599.63|3631.35|3602.05|3624.17|3594.87|550
1638480600000|2021-12-02 21:30:00|3628.85|3599.55|3632.15|3602.85|3635.03|3605.73|3627.4|3598.1|488
1638480900000|2021-12-02 21:35:00|3632.13|3602.83|3631.36|3602.06|3633.99|3604.69|3628.92|3599.62|628
1638481200000|2021-12-02 21:40:00|3631.35|3602.05|3638.07|3608.77|3638.13|3608.83|3631.32|3602.02|698
1638481500000|2021-12-02 21:45:00|3638.08|3608.78|3638.55|3609.25|3640.24|3610.94|3636.85|3607.55|720
1638481800000|2021-12-02 21:50:00|3638.42|3609.12|3640.26|3610.96|3642.49|3613.19|3637.9|3608.6|537
1638482100000|2021-12-02 21:55:00|3640.23|3610.93|3636.5|3607.2|3640.85|3611.55|3629.07|3599.77|654
1638482400000|2021-12-02 22:00:00|3636.49|3607.19|3625.43|3596.13|3636.62|3607.32|3621.68|3592.38|618
1638482700000|2021-12-02 22:05:00|3625.25|3595.95|3623.1|3593.8|3627.39|3598.09|3620.72|3591.42|441
1638483000000|2021-12-02 22:10:00|3622.45|3593.15|3618.95|3589.65|3623.55|3594.25|3618.59|3589.29|550
1638483300000|2021-12-02 22:15:00|3618.8|3589.5|3617.11|3587.81|3620.7|3591.4|3616.03|3586.73|547
1638483600000|2021-12-02 22:20:00|3616.65|3587.35|3619.26|3589.96|3620.15|3590.85|3616.65|3587.35|472
1638483900000|2021-12-02 22:25:00|3619.28|3589.98|3619.76|3590.46|3620.11|3590.81|3617|3587.7|434
1638484200000|2021-12-02 22:30:00|3619.74|3590.44|3624.22|3594.92|3624.36|3595.06|3619.2|3589.9|491
1638484500000|2021-12-02 22:35:00|3624.2|3594.9|3621.2|3591.9|3625.54|3596.24|3617.2|3587.9|583
1638484800000|2021-12-02 22:40:00|3621.24|3591.94|3622.19|3592.89|3623.07|3593.77|3619.95|3590.65|484
1638485100000|2021-12-02 22:45:00|3622.21|3592.91|3623.96|3594.66|3625.3|3596|3608.71|3579.41|700
1638485400000|2021-12-02 22:50:00|3624.13|3594.83|3624.41|3595.11|3624.9|3595.6|3618.35|3589.05|600
1638485700000|2021-12-02 22:55:00|3624.35|3595.05|3623.5|3594.2|3624.35|3595.05|3618.08|3588.78|607
1638486000000|2021-12-02 23:00:00|3623.52|3594.22|3615.95|3586.65|3623.71|3594.41|3612.28|3582.98|484
1638486300000|2021-12-02 23:05:00|3614.45|3585.15|3624.27|3594.97|3629.29|3599.99|3612.55|3583.25|729
1638486600000|2021-12-02 23:10:00|3624.45|3595.15|3615.03|3585.73|3624.93|3595.63|3614.15|3584.85|660
1638486900000|2021-12-02 23:15:00|3615.04|3585.74|3604.76|3575.46|3620.4|3591.1|3604.7|3575.4|794
1638487200000|2021-12-02 23:20:00|3604.78|3575.48|3594.93|3565.63|3608.28|3578.98|3594.2|3564.9|850
1638487500000|2021-12-02 23:25:00|3594.88|3565.58|3594.89|3565.59|3597.38|3568.08|3594.1|3564.8|699
1638487800000|2021-12-02 23:30:00|3594.88|3565.58|3604.99|3575.69|3605.34|3576.04|3591.6|3562.3|731
1638488100000|2021-12-02 23:35:00|3605.28|3575.98|3600.58|3571.28|3608.01|3578.71|3600.45|3571.15|755
1638488400000|2021-12-02 23:40:00|3600.59|3571.29|3596.32|3567.02|3601.01|3571.71|3594.15|3564.85|730
1638488700000|2021-12-02 23:45:00|3596.16|3566.86|3597.04|3567.74|3602.52|3573.22|3592.38|3563.08|830
1638489000000|2021-12-02 23:50:00|3597.1|3567.8|3587.29|3557.99|3597.85|3568.55|3585.25|3555.95|859
1638489300000|2021-12-02 23:55:00|3587.46|3558.16|3592.38|3563.08|3594.51|3565.21|3585.42|3556.12|696
1638489600000|2021-12-03 00:00:00|3592.3|3563|3589.94|3560.64|3595.68|3566.38|3584.3|3555|783
1638489900000|2021-12-03 00:05:00|3589.98|3560.68|3584.57|3555.27|3595.22|3565.92|3584.21|3554.91|662
1638490200000|2021-12-03 00:10:00|3584.59|3555.29|3591.63|3562.33|3593.95|3564.65|3583.2|3553.9|768
1638490500000|2021-12-03 00:15:00|3591.61|3562.31|3590.83|3561.53|3602.2|3572.9|3589.43|3560.13|818
1638490800000|2021-12-03 00:20:00|3591.15|3561.85|3583.26|3553.96|3594.49|3565.19|3582.3|3553|684
1638491100000|2021-12-03 00:25:00|3583.24|3553.94|3587.27|3557.97|3588.17|3558.87|3581.66|3552.36|572
1638491400000|2021-12-03 00:30:00|3587.43|3558.13|3606.74|3577.44|3607.7|3578.4|3586.7|3557.4|772
1638491700000|2021-12-03 00:35:00|3606.77|3577.47|3596.16|3566.86|3608.37|3579.07|3594.31|3565.01|792
1638492000000|2021-12-03 00:40:00|3596.17|3566.87|3601.4|3572.1|3604.25|3574.95|3591.5|3562.2|737
1638492300000|2021-12-03 00:45:00|3601.42|3572.12|3593.99|3564.69|3602.44|3573.14|3593.99|3564.69|743
1638492600000|2021-12-03 00:50:00|3593.94|3564.64|3597.6|3568.3|3602.05|3572.75|3589.32|3560.02|730
1638492900000|2021-12-03 00:55:00|3597.59|3568.29|3589.2|3559.9|3597.63|3568.33|3589.2|3559.9|603
1638493200000|2021-12-03 01:00:00|3589.15|3559.85|3589.88|3560.58|3595.26|3565.96|3587.55|3558.25|648
1638493500000|2021-12-03 01:05:00|3589.87|3560.57|3601.19|3571.89|3603.61|3574.31|3588.55|3559.25|470
1638493800000|2021-12-03 01:10:00|3601.17|3571.87|3593.37|3564.07|3604.05|3574.75|3592.64|3563.34|670
1638494100000|2021-12-03 01:15:00|3593.42|3564.12|3605.07|3575.77|3605.07|3575.77|3593.31|3564.01|640
1638494400000|2021-12-03 01:20:00|3605.21|3575.91|3594.91|3565.61|3605.85|3576.55|3593.97|3564.67|607
1638494700000|2021-12-03 01:25:00|3594.64|3565.34|3592.09|3562.79|3594.67|3565.37|3586.61|3557.31|662
1638495000000|2021-12-03 01:30:00|3592.11|3562.81|3599.27|3569.97|3600.26|3570.96|3588.3|3559|595
1638495300000|2021-12-03 01:35:00|3599.28|3569.98|3595.64|3566.34|3601.61|3572.31|3591.73|3562.43|614
1638495600000|2021-12-03 01:40:00|3595.66|3566.36|3583.88|3554.58|3596.24|3566.94|3583.86|3554.56|607
1638495900000|2021-12-03 01:45:00|3583.85|3554.55|3579.42|3550.12|3584.05|3554.75|3576.23|3546.93|718
1638496200000|2021-12-03 01:50:00|3579.26|3549.96|3588.2|3558.9|3588.56|3559.26|3578.67|3549.37|784
1638496500000|2021-12-03 01:55:00|3588.19|3558.89|3596.96|3567.66|3606.11|3576.81|3588.16|3558.86|837
1638496800000|2021-12-03 02:00:00|3597.04|3567.74|3600.3|3571|3607.68|3578.38|3596.65|3567.35|605
1638497100000|2021-12-03 02:05:00|3600.29|3570.99|3602.79|3573.49|3604.3|3575|3596.88|3567.58|583
1638497400000|2021-12-03 02:10:00|3602.86|3573.56|3615.98|3586.68|3616.48|3587.18|3598|3568.7|664
1638497700000|2021-12-03 02:15:00|3616.01|3586.71|3622.04|3592.74|3623.2|3593.9|3615.76|3586.46|727
1638498000000|2021-12-03 02:20:00|3622.27|3592.97|3620.4|3591.1|3625.25|3595.95|3619.2|3589.9|495
1638498300000|2021-12-03 02:25:00|3620.61|3591.31|3612.05|3582.75|3623.32|3594.02|3605.4|3576.1|665
1638498600000|2021-12-03 02:30:00|3612.07|3582.77|3600|3570.7|3613.74|3584.44|3599.35|3570.05|708
1638498900000|2021-12-03 02:35:00|3599.81|3570.51|3591.74|3562.44|3600.53|3571.23|3587.92|3558.62|710
1638499200000|2021-12-03 02:40:00|3591.73|3562.43|3574.52|3545.22|3592.03|3562.73|3573.42|3544.12|696
1638499500000|2021-12-03 02:45:00|3574.53|3545.23|3579.57|3550.27|3579.76|3550.46|3564.72|3535.42|932
1638499800000|2021-12-03 02:50:00|3579.55|3550.25|3532.6|3503.3|3579.75|3550.45|3532.45|3503.15|862
1638500100000|2021-12-03 02:55:00|3532.62|3503.32|3547.21|3517.91|3551.53|3522.23|3532.62|3503.32|952
1638500400000|2021-12-03 03:00:00|3547.22|3517.92|3551.84|3522.54|3551.9|3522.6|3543.64|3514.34|851
1638500700000|2021-12-03 03:05:00|3551.86|3522.56|3547.77|3518.47|3553.61|3524.31|3544.43|3515.13|675
1638501000000|2021-12-03 03:10:00|3547.81|3518.51|3553.06|3523.76|3558.87|3529.57|3547.46|3518.16|687
1638501300000|2021-12-03 03:15:00|3553.03|3523.73|3545.88|3516.58|3556.98|3527.68|3543.9|3514.6|808
1638501600000|2021-12-03 03:20:00|3545.87|3516.57|3548.88|3519.58|3551.08|3521.78|3544.25|3514.95|711
1638501900000|2021-12-03 03:25:00|3548.86|3519.56|3564.15|3534.85|3564.15|3534.85|3542.8|3513.5|774
1638502200000|2021-12-03 03:30:00|3564.13|3534.83|3561.05|3531.75|3566.33|3537.03|3557.91|3528.61|703
1638502500000|2021-12-03 03:35:00|3561.28|3531.98|3580.12|3550.82|3581.11|3551.81|3561.28|3531.98|782
1638502800000|2021-12-03 03:40:00|3580.13|3550.83|3572.16|3542.86|3580.67|3551.37|3571.35|3542.05|682
1638503100000|2021-12-03 03:45:00|3572.37|3543.07|3567.2|3537.9|3574.09|3544.79|3563.75|3534.45|796
1638503400000|2021-12-03 03:50:00|3567.25|3537.95|3576.24|3546.94|3577.75|3548.45|3567.25|3537.95|732
1638503700000|2021-12-03 03:55:00|3576.15|3546.85|3568.4|3539.1|3577.33|3548.03|3568.2|3538.9|737
1638504000000|2021-12-03 04:00:00|3568.26|3538.96|3562.75|3533.45|3574.83|3545.53|3562.75|3533.45|827
1638504300000|2021-12-03 04:05:00|3563.15|3533.85|3570.25|3540.95|3571.07|3541.77|3559.83|3530.53|840
1638504600000|2021-12-03 04:10:00|3569.9|3540.6|3575.43|3546.13|3577.2|3547.9|3567.47|3538.17|657
1638504900000|2021-12-03 04:15:00|3575.31|3546.01|3583.65|3554.35|3583.69|3554.39|3575.14|3545.84|793
1638505200000|2021-12-03 04:20:00|3583.69|3554.39|3581.72|3552.42|3585.95|3556.65|3578.01|3548.71|611
1638505500000|2021-12-03 04:25:00|3581.7|3552.4|3581.62|3552.32|3583.34|3554.04|3573.01|3543.71|568
1638505800000|2021-12-03 04:30:00|3581.64|3552.34|3575.27|3545.97|3584.41|3555.11|3575.19|3545.89|683
1638506100000|2021-12-03 04:35:00|3575.28|3545.98|3583.99|3554.69|3584.35|3555.05|3574.3|3545|590
1638506400000|2021-12-03 04:40:00|3584.13|3554.83|3591.43|3562.13|3591.43|3562.13|3581.83|3552.53|548
1638506700000|2021-12-03 04:45:00|3591.46|3562.16|3574.7|3545.4|3591.85|3562.55|3574.06|3544.76|945
1638507000000|2021-12-03 04:50:00|3575.02|3545.72|3573.53|3544.23|3576.05|3546.75|3571.3|3542|518
1638507300000|2021-12-03 04:55:00|3573.63|3544.33|3575.99|3546.69|3576.75|3547.45|3569.39|3540.09|637
1638507600000|2021-12-03 05:00:00|3576.4|3547.1|3583.15|3553.85|3584.14|3554.84|3574.6|3545.3|789
1638507900000|2021-12-03 05:05:00|3583.16|3553.86|3578.33|3549.03|3583.52|3554.22|3575.36|3546.06|597
1638508200000|2021-12-03 05:10:00|3578.35|3549.05|3581.64|3552.34|3585.63|3556.33|3574.66|3545.36|593
1638508500000|2021-12-03 05:15:00|3581.63|3552.33|3577.62|3548.32|3584.55|3555.25|3574.42|3545.12|692
1638508800000|2021-12-03 05:20:00|3577.66|3548.36|3575.28|3545.98|3578.54|3549.24|3571.79|3542.49|754
1638509100000|2021-12-03 05:25:00|3575.32|3546.02|3566.12|3536.82|3575.73|3546.43|3565.4|3536.1|598
1638509400000|2021-12-03 05:30:00|3566.11|3536.81|3569.01|3539.71|3570.79|3541.49|3565.8|3536.5|596
1638509700000|2021-12-03 05:35:00|3569|3539.7|3580.59|3551.29|3582.79|3553.49|3568.56|3539.26|596
1638510000000|2021-12-03 05:40:00|3580.58|3551.28|3595.58|3566.28|3596.75|3567.45|3578.19|3548.89|845
1638510300000|2021-12-03 05:45:00|3595.51|3566.21|3592.1|3562.8|3601.45|3572.15|3591.07|3561.77|775
1638510600000|2021-12-03 05:50:00|3592.29|3562.99|3593.94|3564.64|3594.17|3564.87|3584.65|3555.35|816
1638510900000|2021-12-03 05:55:00|3593.98|3564.68|3581.3|3552|3595.9|3566.6|3575.41|3546.11|743
1638511200000|2021-12-03 06:00:00|3581.31|3552.01|3579.04|3549.74|3591.76|3562.46|3577.81|3548.51|900
1638511500000|2021-12-03 06:05:00|3579.06|3549.76|3574.45|3545.15|3585.29|3555.99|3571.95|3542.65|793
1638511800000|2021-12-03 06:10:00|3574.47|3545.17|3579.65|3550.35|3581.62|3552.32|3573.7|3544.4|683
1638512100000|2021-12-03 06:15:00|3579.82|3550.52|3576.92|3547.62|3582.99|3553.69|3576.38|3547.08|679
1638512400000|2021-12-03 06:20:00|3577.2|3547.9|3588.62|3559.32|3589.53|3560.23|3575.2|3545.9|605
1638512700000|2021-12-03 06:25:00|3588.65|3559.35|3593.48|3564.18|3594.17|3564.87|3584.85|3555.55|723
1638513000000|2021-12-03 06:30:00|3593.44|3564.14|3598.63|3569.33|3599.25|3569.95|3588.84|3559.54|659
1638513300000|2021-12-03 06:35:00|3598.58|3569.28|3597.71|3568.41|3605.66|3576.36|3597.16|3567.86|557
1638513600000|2021-12-03 06:40:00|3597.52|3568.22|3604.95|3575.65|3605.66|3576.36|3596.84|3567.54|603
1638513900000|2021-12-03 06:45:00|3605.3|3576|3610.23|3580.93|3610.4|3581.1|3603.39|3574.09|611
1638514200000|2021-12-03 06:50:00|3610.27|3580.97|3621.1|3591.8|3633.95|3604.65|3609.39|3580.09|871
1638514500000|2021-12-03 06:55:00|3621.14|3591.84|3617.84|3588.54|3621.21|3591.91|3613.63|3584.33|679
1638514800000|2021-12-03 07:00:00|3617.97|3588.67|3615.38|3586.08|3622.93|3593.63|3612.63|3583.33|768
1638515100000|2021-12-03 07:05:00|3615.37|3586.07|3618.18|3588.88|3619.76|3590.46|3612.61|3583.31|763
1638515400000|2021-12-03 07:10:00|3618.3|3589|3601.73|3572.43|3619.54|3590.24|3598.91|3569.61|798
1638515700000|2021-12-03 07:15:00|3600.99|3571.69|3598.13|3568.83|3605.3|3576|3596.6|3567.3|569
1638516000000|2021-12-03 07:20:00|3598.14|3568.84|3596.33|3567.03|3603.92|3574.62|3589.25|3559.95|653
1638516300000|2021-12-03 07:25:00|3596.25|3566.95|3598.99|3569.69|3609.94|3580.64|3595|3565.7|789
1638516600000|2021-12-03 07:30:00|3599.25|3569.95|3606.89|3577.59|3608.8|3579.5|3594.76|3565.46|797
1638516900000|2021-12-03 07:35:00|3607.16|3577.86|3592.5|3563.2|3607.77|3578.47|3590.6|3561.3|721
1638517200000|2021-12-03 07:40:00|3592.02|3562.72|3594.25|3564.95|3598.15|3568.85|3588.76|3559.46|675
1638517500000|2021-12-03 07:45:00|3594.39|3565.09|3599.69|3570.39|3600.7|3571.4|3591.28|3561.98|618
1638517800000|2021-12-03 07:50:00|3599.7|3570.4|3597.84|3568.54|3603.16|3573.86|3596.44|3567.14|541
1638518100000|2021-12-03 07:55:00|3597.85|3568.55|3603|3573.7|3603.73|3574.43|3596.52|3567.22|447
1638518400000|2021-12-03 08:00:00|3603.02|3573.72|3594.32|3565.02|3604.03|3574.73|3592.3|3563|709
1638518700000|2021-12-03 08:05:00|3594.33|3565.03|3596.44|3567.14|3600.63|3571.33|3591.49|3562.19|511
1638519000000|2021-12-03 08:10:00|3596.75|3567.45|3595.5|3566.2|3604.39|3575.09|3593.75|3564.45|515
1638519300000|2021-12-03 08:15:00|3595.6|3566.3|3606.6|3577.3|3608.98|3579.68|3593.73|3564.43|547
1638519600000|2021-12-03 08:20:00|3606.94|3577.64|3597.49|3568.19|3607.78|3578.48|3595.89|3566.59|597
1638519900000|2021-12-03 08:25:00|3597.5|3568.2|3595.47|3566.17|3600.87|3571.57|3594.27|3564.97|649
1638520200000|2021-12-03 08:30:00|3595.52|3566.22|3599|3569.7|3600.41|3571.11|3593.48|3564.18|584
1638520500000|2021-12-03 08:35:00|3599.01|3569.71|3597.56|3568.26|3604.5|3575.2|3596.45|3567.15|524
1638520800000|2021-12-03 08:40:00|3597.92|3568.62|3607.14|3577.84|3607.92|3578.62|3596.65|3567.35|611
1638521100000|2021-12-03 08:45:00|3607.15|3577.85|3606.9|3577.6|3611.7|3582.4|3606.52|3577.22|588
1638521400000|2021-12-03 08:50:00|3606.91|3577.61|3602.7|3573.4|3611.45|3582.15|3602.7|3573.4|647
1638521700000|2021-12-03 08:55:00|3602.71|3573.41|3609.81|3580.51|3610.38|3581.08|3601.65|3572.35|733
1638522000000|2021-12-03 09:00:00|3609.88|3580.58|3599.12|3569.82|3609.88|3580.58|3596.4|3567.1|650
1638522300000|2021-12-03 09:05:00|3598.65|3569.35|3598.17|3568.87|3601.33|3572.03|3595.8|3566.5|500
1638522600000|2021-12-03 09:10:00|3598|3568.7|3597.6|3568.3|3601.16|3571.86|3588.71|3559.41|573
1638522900000|2021-12-03 09:15:00|3597.61|3568.31|3593.07|3563.77|3601.68|3572.38|3590.35|3561.05|617
1638523200000|2021-12-03 09:20:00|3592.95|3563.65|3589.44|3560.14|3597.68|3568.38|3588.32|3559.02|535
1638523500000|2021-12-03 09:25:00|3589.3|3560|3590.6|3561.3|3594.22|3564.92|3586.72|3557.42|501
1638523800000|2021-12-03 09:30:00|3590.55|3561.25|3589.4|3560.1|3594.74|3565.44|3588.68|3559.38|473
1638524100000|2021-12-03 09:35:00|3589.21|3559.91|3594.27|3564.97|3596.4|3567.1|3587.83|3558.53|495
1638524400000|2021-12-03 09:40:00|3594.26|3564.96|3598.14|3568.84|3600.48|3571.18|3590.55|3561.25|662
1638524700000|2021-12-03 09:45:00|3598.09|3568.79|3600.57|3571.27|3602.97|3573.67|3597.95|3568.65|732
1638525000000|2021-12-03 09:50:00|3600.51|3571.21|3602.85|3573.55|3604.53|3575.23|3597.85|3568.55|666
1638525300000|2021-12-03 09:55:00|3602.82|3573.52|3609.21|3579.91|3612|3582.7|3600.1|3570.8|674
1638525600000|2021-12-03 10:00:00|3609.03|3579.73|3621.94|3592.64|3627.77|3598.47|3609.03|3579.73|911
1638525900000|2021-12-03 10:05:00|3620.8|3591.5|3625.56|3596.26|3629.92|3600.62|3620.8|3591.5|816
1638526200000|2021-12-03 10:10:00|3625.41|3596.11|3640.08|3610.78|3641|3611.7|3625.41|3596.11|840
1638526500000|2021-12-03 10:15:00|3640.66|3611.36|3641.95|3612.65|3642.45|3613.15|3633.57|3604.27|833
1638526800000|2021-12-03 10:20:00|3642.34|3613.04|3635.02|3605.72|3643.45|3614.15|3633.88|3604.58|833
1638527100000|2021-12-03 10:25:00|3635.03|3605.73|3635.65|3606.35|3643.79|3614.49|3628.54|3599.24|862
1638527400000|2021-12-03 10:30:00|3636.34|3607.04|3620.84|3591.54|3643.53|3614.23|3618.54|3589.24|857
1638527700000|2021-12-03 10:35:00|3620.78|3591.48|3616.4|3587.1|3626.71|3597.41|3613.03|3583.73|755
1638528000000|2021-12-03 10:40:00|3616.39|3587.09|3624.35|3595.05|3624.6|3595.3|3611.98|3582.68|763
1638528300000|2021-12-03 10:45:00|3624.39|3595.09|3620.05|3590.75|3635.02|3605.72|3614.67|3585.37|790
1638528600000|2021-12-03 10:50:00|3620.1|3590.8|3623.71|3594.41|3627.1|3597.8|3617.59|3588.29|435
1638528900000|2021-12-03 10:55:00|3623.75|3594.45|3627.64|3598.34|3628.4|3599.1|3621.62|3592.32|682
1638529200000|2021-12-03 11:00:00|3627.63|3598.33|3636.48|3607.18|3638.21|3608.91|3626.46|3597.16|682
1638529500000|2021-12-03 11:05:00|3636.54|3607.24|3646.05|3616.75|3646.22|3616.92|3635.05|3605.75|605
1638529800000|2021-12-03 11:10:00|3646.04|3616.74|3641.2|3611.9|3648.5|3619.2|3636.35|3607.05|865
1638530100000|2021-12-03 11:15:00|3641.23|3611.93|3647.99|3618.69|3650.99|3621.69|3640.42|3611.12|733
1638530400000|2021-12-03 11:20:00|3647.56|3618.26|3651.9|3622.6|3652.34|3623.04|3644.4|3615.1|710
1638530700000|2021-12-03 11:25:00|3651.74|3622.44|3656.25|3626.95|3656.25|3626.95|3649.84|3620.54|669
1638531000000|2021-12-03 11:30:00|3656.29|3626.99|3654.34|3625.04|3657.4|3628.1|3651.03|3621.73|694
1638531300000|2021-12-03 11:35:00|3654.36|3625.06|3642.95|3613.65|3656.41|3627.11|3642.95|3613.65|676
1638531600000|2021-12-03 11:40:00|3643|3613.7|3647.5|3618.2|3649.92|3620.62|3640.52|3611.22|772
1638531900000|2021-12-03 11:45:00|3647.69|3618.39|3658.56|3629.26|3658.56|3629.26|3646.73|3617.43|742
1638532200000|2021-12-03 11:50:00|3658|3628.7|3663.43|3634.13|3664.47|3635.17|3655.16|3625.86|752
1638532500000|2021-12-03 11:55:00|3662.35|3633.05|3664.66|3635.36|3668.8|3639.5|3661.95|3632.65|723
1638532800000|2021-12-03 12:00:00|3664.44|3635.14|3686.87|3657.57|3691.26|3661.96|3664.36|3635.06|946
1638533100000|2021-12-03 12:05:00|3686.78|3657.48|3692.16|3662.86|3692.81|3663.51|3679.25|3649.95|826
1638533400000|2021-12-03 12:10:00|3691.74|3662.44|3682.55|3653.25|3693.74|3664.44|3681.35|3652.05|791
1638533700000|2021-12-03 12:15:00|3682.6|3653.3|3677.15|3647.85|3685.52|3656.22|3674.35|3645.05|773
1638534000000|2021-12-03 12:20:00|3677|3647.7|3681.13|3651.83|3684.24|3654.94|3668.88|3639.58|780
1638534300000|2021-12-03 12:25:00|3681.22|3651.92|3671.25|3641.95|3681.22|3651.92|3668.49|3639.19|744
1638534600000|2021-12-03 12:30:00|3671.45|3642.15|3668.85|3639.55|3678.56|3649.26|3666.91|3637.61|819
1638534900000|2021-12-03 12:35:00|3668.97|3639.67|3659.15|3629.85|3668.98|3639.68|3659.08|3629.78|751
1638535200000|2021-12-03 12:40:00|3659.24|3629.94|3664.69|3635.39|3666.77|3637.47|3658.29|3628.99|754
1638535500000|2021-12-03 12:45:00|3664.72|3635.42|3654.63|3625.33|3668.09|3638.79|3651.98|3622.68|784
1638535800000|2021-12-03 12:50:00|3654.61|3625.31|3655.13|3625.83|3664.25|3634.95|3652.73|3623.43|732
1638536100000|2021-12-03 12:55:00|3654.82|3625.52|3658.75|3629.45|3660.9|3631.6|3650.2|3620.9|594
1638536400000|2021-12-03 13:00:00|3658.8|3629.5|3656.83|3627.53|3659.95|3630.65|3650|3620.7|444
1638536700000|2021-12-03 13:05:00|3656.68|3627.38|3661.73|3632.43|3662.84|3633.54|3655.31|3626.01|667
1638537000000|2021-12-03 13:10:00|3661.79|3632.49|3664.2|3634.9|3664.47|3635.17|3659.03|3629.73|727
1638537300000|2021-12-03 13:15:00|3664.23|3634.93|3661.18|3631.88|3668.83|3639.53|3656.55|3627.25|827
1638537600000|2021-12-03 13:20:00|3661.21|3631.91|3669.57|3640.27|3669.73|3640.43|3659.15|3629.85|770
1638537900000|2021-12-03 13:25:00|3669.56|3640.26|3667.79|3638.49|3674.84|3645.54|3665.93|3636.63|809
1638538200000|2021-12-03 13:30:00|3667.8|3638.5|3687.2|3657.9|3698.94|3669.64|3667.79|3638.49|1083
1638538500000|2021-12-03 13:35:00|3687.22|3657.92|3679.63|3650.33|3693.44|3664.14|3677.76|3648.46|996
1638538800000|2021-12-03 13:40:00|3678.65|3649.35|3671.32|3642.02|3687.42|3658.12|3670.67|3641.37|887
1638539100000|2021-12-03 13:45:00|3673.2|3643.9|3649.2|3619.9|3673.4|3644.1|3646.25|3616.95|996
1638539400000|2021-12-03 13:50:00|3649.21|3619.91|3657.07|3627.77|3660.39|3631.09|3646.4|3617.1|981
1638539700000|2021-12-03 13:55:00|3656.97|3627.67|3656.28|3626.98|3665.13|3635.83|3653.08|3623.78|881
1638540000000|2021-12-03 14:00:00|3655.97|3626.67|3648|3618.7|3657.11|3627.81|3642.98|3613.68|743
1638540300000|2021-12-03 14:05:00|3646|3616.7|3647.42|3618.12|3654.35|3625.05|3644|3614.7|678
1638540600000|2021-12-03 14:10:00|3647.46|3618.16|3633.25|3603.95|3647.66|3618.36|3632.72|3603.42|776
1638540900000|2021-12-03 14:15:00|3632.05|3602.75|3635.99|3606.69|3637.84|3608.54|3629.24|3599.94|883
1638541200000|2021-12-03 14:20:00|3636.01|3606.71|3625.8|3596.5|3637.4|3608.1|3625.62|3596.32|809
1638541500000|2021-12-03 14:25:00|3625.36|3596.06|3629.41|3600.11|3631.92|3602.62|3620.18|3590.88|949
1638541800000|2021-12-03 14:30:00|3629.43|3600.13|3658.79|3629.49|3670.12|3640.82|3626.81|3597.51|1017
1638542100000|2021-12-03 14:35:00|3658.77|3629.47|3649.1|3619.8|3659.05|3629.75|3642.4|3613.1|953
1638542400000|2021-12-03 14:40:00|3648.53|3619.23|3627.62|3598.32|3649.95|3620.65|3619.3|3590|826
1638542700000|2021-12-03 14:45:00|3626.99|3597.69|3614.36|3585.06|3631.45|3602.15|3613.98|3584.68|931
1638543000000|2021-12-03 14:50:00|3613.92|3584.62|3603.59|3574.29|3617.51|3588.21|3598.72|3569.42|1011
1638543300000|2021-12-03 14:55:00|3604.11|3574.81|3601.57|3572.27|3606.22|3576.92|3592.85|3563.55|949
1638543600000|2021-12-03 15:00:00|3601.5|3572.2|3584.51|3555.21|3607.91|3578.61|3580.3|3551|1020
1638543900000|2021-12-03 15:05:00|3585.64|3556.34|3580.17|3550.87|3590.02|3560.72|3569.69|3540.39|1020
1638544200000|2021-12-03 15:10:00|3580.2|3550.9|3571.66|3542.36|3580.28|3550.98|3570.46|3541.16|913
1638544500000|2021-12-03 15:15:00|3571.61|3542.31|3582.65|3553.35|3585.95|3556.65|3569.24|3539.94|991
1638544800000|2021-12-03 15:20:00|3582.69|3553.39|3583.65|3554.35|3588.23|3558.93|3574.67|3545.37|980
1638545100000|2021-12-03 15:25:00|3583.66|3554.36|3584.81|3555.51|3587.18|3557.88|3575.25|3545.95|1002
1638545400000|2021-12-03 15:30:00|3584.78|3555.48|3576.18|3546.88|3585.05|3555.75|3576.18|3546.88|866
1638545700000|2021-12-03 15:35:00|3576.15|3546.85|3576.27|3546.97|3582.84|3553.54|3575.15|3545.85|870
1638546000000|2021-12-03 15:40:00|3576|3546.7|3565.69|3536.39|3578.59|3549.29|3563.29|3533.99|786
1638546300000|2021-12-03 15:45:00|3564.63|3535.33|3550.07|3520.77|3570.16|3540.86|3549.74|3520.44|1007
1638546600000|2021-12-03 15:50:00|3550.05|3520.75|3546.2|3516.9|3552.18|3522.88|3537.95|3508.65|1068
1638546900000|2021-12-03 15:55:00|3546.29|3516.99|3544.38|3515.08|3551.63|3522.33|3534.49|3505.19|1091
1638547200000|2021-12-03 16:00:00|3544|3514.7|3526.15|3496.85|3544|3514.7|3522|3492.7|1075
1638547500000|2021-12-03 16:05:00|3526.43|3497.13|3460.23|3430.93|3526.67|3497.37|3453.03|3423.73|1148
1638547800000|2021-12-03 16:10:00|3461.11|3431.81|3460.05|3430.75|3463.71|3434.41|3425.86|3396.56|1159
1638548100000|2021-12-03 16:15:00|3460.54|3431.24|3451.78|3422.48|3470.74|3441.44|3434.2|3404.9|1119
1638548400000|2021-12-03 16:20:00|3451.71|3422.41|3434.33|3405.03|3453.8|3424.5|3434.15|3404.85|1121
1638548700000|2021-12-03 16:25:00|3433.37|3404.07|3440.13|3410.83|3442.51|3413.21|3420.88|3391.58|1074
1638549000000|2021-12-03 16:30:00|3440.14|3410.84|3460.05|3430.75|3460.28|3430.98|3437.45|3408.15|1042
1638549300000|2021-12-03 16:35:00|3459.34|3430.04|3449.44|3420.14|3462.21|3432.91|3440.87|3411.57|1072
1638549600000|2021-12-03 16:40:00|3449.35|3420.05|3439.66|3410.36|3450.99|3421.69|3436.33|3407.03|1041
1638549900000|2021-12-03 16:45:00|3440.5|3411.2|3432.35|3403.05|3443.35|3414.05|3427.13|3397.83|1054
1638550200000|2021-12-03 16:50:00|3432.38|3403.08|3420.8|3391.5|3433.12|3403.82|3420.59|3391.29|1005
1638550500000|2021-12-03 16:55:00|3420.93|3391.63|3421.94|3392.64|3427.65|3398.35|3404.06|3374.76|1120
1638550800000|2021-12-03 17:00:00|3422.22|3392.92|3419.13|3389.83|3422.68|3393.38|3389.99|3360.69|1123
1638551100000|2021-12-03 17:05:00|3419.63|3390.33|3415.34|3386.04|3433.3|3404|3394.05|3364.75|1044
1638551400000|2021-12-03 17:10:00|3415.51|3386.21|3406.63|3377.33|3424.58|3395.28|3397.33|3368.03|1063
1638551700000|2021-12-03 17:15:00|3406.15|3376.85|3428.72|3399.42|3434.85|3405.55|3405|3375.7|1052
1638552000000|2021-12-03 17:20:00|3428.73|3399.43|3444.1|3414.8|3447.92|3418.62|3418.2|3388.9|983
1638552300000|2021-12-03 17:25:00|3444.02|3414.72|3426.79|3397.49|3450.17|3420.87|3426.49|3397.19|1006
1638552600000|2021-12-03 17:30:00|3426.85|3397.55|3424.35|3395.05|3426.85|3397.55|3416.04|3386.74|1050
1638552900000|2021-12-03 17:35:00|3424.46|3395.16|3448.69|3419.39|3448.69|3419.39|3422.58|3393.28|974
1638553200000|2021-12-03 17:40:00|3448.87|3419.57|3440.39|3411.09|3454.34|3425.04|3435.89|3406.59|948
1638553500000|2021-12-03 17:45:00|3440.4|3411.1|3448.49|3419.19|3450.05|3420.75|3435.8|3406.5|959
1638553800000|2021-12-03 17:50:00|3448.46|3419.16|3446.15|3416.85|3452.39|3423.09|3438.5|3409.2|956
1638554100000|2021-12-03 17:55:00|3446.14|3416.84|3435.91|3406.61|3446.73|3417.43|3433.65|3404.35|943
1638554400000|2021-12-03 18:00:00|3435.99|3406.69|3443.4|3414.1|3443.98|3414.68|3426.96|3397.66|836
1638554700000|2021-12-03 18:05:00|3443.38|3414.08|3443.73|3414.43|3448.39|3419.09|3442.29|3412.99|945
1638555000000|2021-12-03 18:10:00|3443.78|3414.48|3434.6|3405.3|3443.91|3414.61|3431.7|3402.4|903
1638555300000|2021-12-03 18:15:00|3434.71|3405.41|3448.28|3418.98|3448.28|3418.98|3431.69|3402.39|912
1638555600000|2021-12-03 18:20:00|3448.26|3418.96|3453.41|3424.11|3455.27|3425.97|3447.13|3417.83|837
1638555900000|2021-12-03 18:25:00|3453.43|3424.13|3448.77|3419.47|3454.12|3424.82|3442.57|3413.27|907
1638556200000|2021-12-03 18:30:00|3448.62|3419.32|3442.17|3412.87|3455.09|3425.79|3440.7|3411.4|820
1638556500000|2021-12-03 18:35:00|3442.19|3412.89|3435.11|3405.81|3443.68|3414.38|3433.35|3404.05|804
1638556800000|2021-12-03 18:40:00|3435.48|3406.18|3430.85|3401.55|3442.8|3413.5|3430.43|3401.13|901
1638557100000|2021-12-03 18:45:00|3431.55|3402.25|3448.16|3418.86|3448.65|3419.35|3407.18|3377.88|1053
1638557400000|2021-12-03 18:50:00|3448.06|3418.76|3443.22|3413.92|3458.76|3429.46|3436.63|3407.33|1033
1638557700000|2021-12-03 18:55:00|3442.74|3413.44|3447.36|3418.06|3448.29|3418.99|3429.18|3399.88|977
1638558000000|2021-12-03 19:00:00|3447.24|3417.94|3439.81|3410.51|3448.15|3418.85|3428.37|3399.07|1013
1638558300000|2021-12-03 19:05:00|3439.68|3410.38|3434.14|3404.84|3439.68|3410.38|3426.41|3397.11|982
1638558600000|2021-12-03 19:10:00|3434.07|3404.77|3436.72|3407.42|3439.91|3410.61|3428.58|3399.28|934
1638558900000|2021-12-03 19:15:00|3436.62|3407.32|3426.37|3397.07|3441.51|3412.21|3425.15|3395.85|934
1638559200000|2021-12-03 19:20:00|3426.15|3396.85|3430.88|3401.58|3434.9|3405.6|3416.59|3387.29|1055
1638559500000|2021-12-03 19:25:00|3430.85|3401.55|3410.51|3381.21|3430.85|3401.55|3397.56|3368.26|999
1638559800000|2021-12-03 19:30:00|3410.63|3381.33|3394.14|3364.84|3419.02|3389.72|3378.44|3349.14|1120
1638560100000|2021-12-03 19:35:00|3394.06|3364.76|3376.23|3346.93|3400.39|3371.09|3371.9|3342.6|1085
1638560400000|2021-12-03 19:40:00|3376.34|3347.04|3400.73|3371.43|3402.86|3373.56|3366.63|3337.33|1140
1638560700000|2021-12-03 19:45:00|3400.91|3371.61|3374.05|3344.75|3406.98|3377.68|3370.47|3341.17|1106
1638561000000|2021-12-03 19:50:00|3374.09|3344.79|3382.39|3353.09|3393.07|3363.77|3367.4|3338.1|1065
1638561300000|2021-12-03 19:55:00|3382.42|3353.12|3373.05|3343.75|3383.3|3354|3365.8|3336.5|1085
1638561600000|2021-12-03 20:00:00|3373.07|3343.77|3367|3337.7|3373.07|3343.77|3339.52|3310.22|1130
1638561900000|2021-12-03 20:05:00|3366.74|3337.44|3354.02|3324.72|3386.35|3357.05|3353.89|3324.59|1147
1638562200000|2021-12-03 20:10:00|3354|3324.7|3327.61|3298.31|3359.15|3329.85|3323.07|3293.77|1138
1638562500000|2021-12-03 20:15:00|3327.64|3298.34|3290.74|3261.44|3348.44|3319.14|3273.01|3243.71|1149
1638562800000|2021-12-03 20:20:00|3290.99|3261.69|3365.72|3336.42|3376.29|3346.99|3276.92|3247.62|1186
1638563100000|2021-12-03 20:25:00|3365.88|3336.58|3351.44|3322.14|3365.89|3336.59|3326.35|3297.05|1166
1638563400000|2021-12-03 20:30:00|3350.53|3321.23|3330.92|3301.62|3367.42|3338.12|3328.96|3299.66|1142
1638563700000|2021-12-03 20:35:00|3330.43|3301.13|3320.25|3290.95|3337.34|3308.04|3311.46|3282.16|1139
1638564000000|2021-12-03 20:40:00|3320.03|3290.73|3333.11|3303.81|3339.19|3309.89|3313.04|3283.74|1153
1638564300000|2021-12-03 20:45:00|3333.4|3304.1|3361.49|3332.19|3363.15|3333.85|3326.74|3297.44|1113
1638564600000|2021-12-03 20:50:00|3361.38|3332.08|3387.49|3358.19|3399.13|3369.83|3360.18|3330.88|1126
1638564900000|2021-12-03 20:55:00|3387.57|3358.27|3392.98|3363.68|3398.76|3369.46|3386.1|3356.8|1075
1638565200000|2021-12-03 21:00:00|3393.16|3363.86|3414.12|3384.82|3414.36|3385.06|3386.95|3357.65|1067
1638565500000|2021-12-03 21:05:00|3413.78|3384.48|3435|3405.7|3436.83|3407.53|3412.19|3382.89|1023
1638565800000|2021-12-03 21:10:00|3435.2|3405.9|3417.93|3388.63|3435.2|3405.9|3408.88|3379.58|1092
1638566100000|2021-12-03 21:15:00|3418|3388.7|3414.14|3384.84|3429.47|3400.17|3412.66|3383.36|1049
1638566400000|2021-12-03 21:20:00|3414.29|3384.99|3413.99|3384.69|3423.74|3394.44|3411.04|3381.74|985
1638566700000|2021-12-03 21:25:00|3413.66|3384.36|3414.86|3385.56|3424.56|3395.26|3409.52|3380.22|1018
1638567000000|2021-12-03 21:30:00|3414.91|3385.61|3419.65|3390.35|3423.79|3394.49|3411.94|3382.64|951
1638567300000|2021-12-03 21:35:00|3419.67|3390.37|3427.19|3397.89|3430.53|3401.23|3418.44|3389.14|867
1638567600000|2021-12-03 21:40:00|3427.16|3397.86|3433.22|3403.92|3437.04|3407.74|3424.47|3395.17|746
1638567900000|2021-12-03 21:45:00|3433.31|3404.01|3430.49|3401.19|3439.75|3410.45|3429.44|3400.14|904
1638568200000|2021-12-03 21:50:00|3430.51|3401.21|3423.74|3394.44|3434.17|3404.87|3423.74|3394.44|905
1638568500000|2021-12-03 21:55:00|3423.65|3394.35|3419.59|3390.29|3425.91|3396.61|3418.63|3389.33|666
1638604800000|2021-12-04 08:00:00|2792.71|2763.41|2825.04|2795.74|2833.42|2816.07|2776.97|2747.67|1096
1638605100000|2021-12-04 08:05:00|2824.9|2795.6|2845.26|2815.96|2845.86|2825.1|2814.42|2792.68|1035
1638605400000|2021-12-04 08:10:00|2845.25|2815.95|2841.84|2812.54|2849.71|2820.41|2838.84|2809.54|995
1638605700000|2021-12-04 08:15:00|2841.11|2811.81|2838.69|2809.39|2848.57|2830.3|2806.86|2788.94|1089
1638606000000|2021-12-04 08:20:00|2838.61|2809.31|2835.55|2806.25|2840.4|2814.75|2813.08|2796.1|1023
1638606300000|2021-12-04 08:25:00|2835.56|2806.26|2862.41|2833.11|2868.72|2845.4|2832.35|2803.05|1045
1638606600000|2021-12-04 08:30:00|2862.81|2833.51|2841.9|2812.6|2866.97|2844.03|2830.07|2811.23|1016
1638606900000|2021-12-04 08:35:00|2842.24|2812.94|2842.9|2813.6|2859.78|2842.35|2837.97|2810.73|1009
1638607200000|2021-12-04 08:40:00|2843.52|2814.22|2852.44|2823.14|2855.64|2836.09|2828.8|2808.86|1081
1638607500000|2021-12-04 08:45:00|2852.41|2823.11|2823.73|2794.43|2853.48|2824.18|2809.76|2791.93|1026
1638607800000|2021-12-04 08:50:00|2823.59|2794.29|2835.88|2806.58|2840.37|2811.07|2810.51|2790.56|1089
1638608100000|2021-12-04 08:55:00|2835.89|2806.59|2834.61|2805.31|2841.55|2812.56|2809.88|2790.14|1097
1638608400000|2021-12-04 09:00:00|2834.57|2805.27|2839.29|2809.99|2846.78|2817.48|2820.12|2790.82|1094
1638608700000|2021-12-04 09:05:00|2840.24|2810.94|2848.08|2818.78|2860.31|2831.01|2839.21|2809.91|987
1638609000000|2021-12-04 09:10:00|2848.09|2818.79|2834.05|2804.75|2848.26|2818.96|2819.76|2798.21|1048
1638609300000|2021-12-04 09:15:00|2834.03|2804.73|2815.71|2786.41|2837.46|2809.29|2802.68|2782|1031
1638609600000|2021-12-04 09:20:00|2815.67|2786.37|2834.01|2804.71|2834.98|2805.68|2814.43|2785.13|1043
1638609900000|2021-12-04 09:25:00|2833.98|2804.68|2821.53|2792.23|2833.98|2804.68|2817.64|2788.34|1064
1638610200000|2021-12-04 09:30:00|2821.39|2792.09|2862.58|2833.28|2867.19|2837.89|2796.04|2776.11|1086
1638610500000|2021-12-04 09:35:00|2862.5|2833.2|2862.55|2833.25|2873.22|2843.92|2856.81|2827.51|1065
1638610800000|2021-12-04 09:40:00|2862.52|2833.22|2866.78|2837.48|2881.43|2857.61|2851.15|2831.04|1065
1638611100000|2021-12-04 09:45:00|2866.86|2837.56|2839.85|2810.55|2868.68|2841.07|2837.27|2810.11|1096
1638611400000|2021-12-04 09:50:00|2838.35|2809.05|2855.3|2826|2860.78|2831.48|2837.02|2807.72|1050
1638611700000|2021-12-04 09:55:00|2855.34|2826.04|2863.12|2833.82|2870.05|2840.75|2847.34|2818.04|988
1638612000000|2021-12-04 10:00:00|2863.09|2833.79|2859.17|2829.87|2876.91|2847.61|2840.9|2812.3|1052
1638612300000|2021-12-04 10:05:00|2859.19|2829.89|2856.37|2827.07|2871.52|2846.91|2839.88|2819.33|1079
1638612600000|2021-12-04 10:10:00|2856.72|2827.42|2874.43|2845.13|2886.9|2861.6|2839.56|2821.51|1084
1638612900000|2021-12-04 10:15:00|2874.18|2844.88|2880.32|2851.02|2886.9|2866.01|2862.79|2839.61|1085
1638613200000|2021-12-04 10:20:00|2880.26|2850.96|2855.22|2825.92|2880.55|2851.25|2839.04|2821.2|1081
1638613500000|2021-12-04 10:25:00|2855.31|2826.01|2834.27|2804.97|2860.69|2842.42|2834.07|2804.77|987
1638613800000|2021-12-04 10:30:00|2834.33|2805.03|2808.19|2778.89|2839.23|2820.77|2800.46|2774.84|1059
1638614100000|2021-12-04 10:35:00|2807.65|2778.35|2805.1|2775.8|2820.54|2797.86|2785.78|2763.55|1125
1638614400000|2021-12-04 10:40:00|2805.11|2775.81|2814.48|2785.18|2819.79|2796.3|2780.83|2763.09|1082
1638614700000|2021-12-04 10:45:00|2815.42|2786.12|2823.15|2793.85|2841.85|2820.12|2810.48|2785.74|1030
1638615000000|2021-12-04 10:50:00|2823.04|2793.74|2848.82|2819.52|2851.73|2822.43|2815.93|2792.35|1020
1638615300000|2021-12-04 10:55:00|2848.85|2819.55|2854.89|2825.59|2862.86|2841.73|2841.01|2813.97|1020
1638615600000|2021-12-04 11:00:00|2854.98|2825.68|2828.82|2799.52|2856.58|2827.28|2821.05|2797.73|1060
1638615900000|2021-12-04 11:05:00|2828.84|2799.54|2825.68|2796.38|2842.73|2813.43|2814.3|2795.22|1013
1638616200000|2021-12-04 11:10:00|2825.51|2796.21|2823.58|2794.28|2830.11|2800.81|2815.88|2786.58|1052
1638616500000|2021-12-04 11:15:00|2823.54|2794.24|2818.19|2788.89|2826.33|2797.03|2801.98|2772.68|1009
1638616800000|2021-12-04 11:20:00|2818.43|2789.13|2793.84|2764.54|2821.93|2792.63|2785.74|2763.44|1056
1638617100000|2021-12-04 11:25:00|2793.87|2764.57|2797.98|2768.68|2809.85|2780.55|2793.2|2763.9|1012
1638617400000|2021-12-04 11:30:00|2798.16|2768.86|2761.97|2732.67|2807.77|2778.47|2740.56|2720.2|1080
1638617700000|2021-12-04 11:35:00|2761.58|2732.28|2732.97|2703.67|2767.23|2737.93|2730.01|2703.67|1094
1638618000000|2021-12-04 11:40:00|2733.04|2703.74|2743.45|2714.15|2762.01|2740.63|2721.43|2699.56|1104
1638618300000|2021-12-04 11:45:00|2744.33|2715.03|2769.42|2740.12|2782.98|2761.71|2742.19|2713.42|1104
1638618600000|2021-12-04 11:50:00|2768.94|2739.64|2789.73|2760.43|2790.37|2764.43|2766.81|2737.51|1056
1638618900000|2021-12-04 11:55:00|2789.72|2760.42|2783.95|2754.65|2805.82|2776.52|2782.32|2753.02|1059
1638619200000|2021-12-04 12:00:00|2782.96|2753.66|2807.63|2778.33|2811.02|2781.72|2782.94|2753.64|1080
1638619500000|2021-12-04 12:05:00|2807.61|2778.31|2805.93|2776.63|2816.97|2787.67|2805.35|2776.05|980
1638619800000|2021-12-04 12:10:00|2805.65|2776.35|2829.72|2800.42|2834.39|2805.09|2804.46|2775.16|1001
1638620100000|2021-12-04 12:15:00|2829.81|2800.51|2841.33|2812.03|2841.96|2812.66|2829.38|2800.08|953
1638620400000|2021-12-04 12:20:00|2841.37|2812.07|2853.83|2824.53|2872.38|2843.26|2841.13|2811.83|1083
1638620700000|2021-12-04 12:25:00|2853.41|2824.11|2840.32|2811.02|2861.18|2831.88|2837.92|2808.62|1050
1638621000000|2021-12-04 12:30:00|2839.55|2810.25|2843.42|2814.12|2849.24|2819.94|2837.1|2807.8|1069
1638621300000|2021-12-04 12:35:00|2843.41|2814.11|2844.58|2815.28|2845.3|2816|2832.53|2803.23|1015
1638621600000|2021-12-04 12:40:00|2844.62|2815.32|2832.85|2803.55|2852.38|2823.08|2825.65|2796.35|1023
1638621900000|2021-12-04 12:45:00|2833.06|2803.76|2835.03|2805.73|2844.15|2814.85|2822.36|2793.06|1001
1638622200000|2021-12-04 12:50:00|2835.02|2805.72|2821.05|2791.75|2848.69|2819.39|2811.77|2790.33|1042
1638622500000|2021-12-04 12:55:00|2820.51|2791.21|2828.36|2799.06|2832.22|2802.92|2819.54|2790.24|943
1638622800000|2021-12-04 13:00:00|2828.5|2799.2|2819.92|2790.62|2838.34|2817.43|2814.66|2785.36|1052
1638623100000|2021-12-04 13:05:00|2819.34|2790.04|2822.09|2792.79|2830.29|2800.99|2817.81|2788.51|1073
1638623400000|2021-12-04 13:10:00|2822.12|2792.82|2830.03|2800.73|2830.33|2801.03|2814.65|2785.35|940
1638623700000|2021-12-04 13:15:00|2830.05|2800.75|2803.15|2773.85|2838.43|2809.13|2802.96|2773.66|981
1638624000000|2021-12-04 13:20:00|2802.97|2773.67|2812.03|2782.73|2812.85|2783.55|2789.73|2760.43|994
1638624300000|2021-12-04 13:25:00|2812.07|2782.77|2823.08|2793.78|2829.24|2799.94|2808.24|2778.94|905
1638624600000|2021-12-04 13:30:00|2823.47|2794.17|2846.71|2817.41|2846.71|2820.58|2820.72|2791.42|1060
1638624900000|2021-12-04 13:35:00|2846.72|2817.42|2840.93|2811.63|2853.04|2823.74|2839.47|2810.17|979
1638625200000|2021-12-04 13:40:00|2840.91|2811.61|2847.36|2818.06|2853.97|2824.67|2838.86|2809.56|953
1638625500000|2021-12-04 13:45:00|2848.05|2818.75|2847.81|2818.51|2850.48|2821.18|2840.55|2811.25|951
1638625800000|2021-12-04 13:50:00|2847.98|2818.68|2832.61|2803.31|2852.13|2822.83|2823.11|2799.26|930
1638626100000|2021-12-04 13:55:00|2832.66|2803.36|2860.05|2830.75|2861.2|2834.7|2828.08|2798.78|985
1638626400000|2021-12-04 14:00:00|2860|2830.7|2848.13|2818.83|2862.89|2843.74|2838.74|2817.38|1079
1638626700000|2021-12-04 14:05:00|2848.95|2819.65|2839.29|2809.99|2848.95|2821.47|2825.59|2803.31|1005
1638627000000|2021-12-04 14:10:00|2839.25|2809.95|2849.59|2820.29|2852.27|2822.97|2836.91|2807.61|989
1638627300000|2021-12-04 14:15:00|2849.55|2820.25|2858.8|2829.5|2862.17|2841.09|2841.02|2817.79|1036
1638627600000|2021-12-04 14:20:00|2858.51|2829.21|2840.44|2811.14|2865.25|2836.02|2839.18|2809.88|1010
1638627900000|2021-12-04 14:25:00|2840.45|2811.15|2840.76|2811.46|2848.31|2819.01|2831.34|2802.04|914
1638628200000|2021-12-04 14:30:00|2840.98|2811.68|2844.97|2815.67|2852.3|2823|2840.95|2811.65|915
1638628500000|2021-12-04 14:35:00|2845.31|2816.01|2835.92|2806.62|2846.81|2817.51|2831.72|2802.42|935
1638628800000|2021-12-04 14:40:00|2835.93|2806.63|2860.58|2831.28|2860.62|2831.32|2834.68|2805.38|931
1638629100000|2021-12-04 14:45:00|2860.5|2831.2|2882.12|2852.82|2882.88|2853.58|2860.44|2831.14|959
1638629400000|2021-12-04 14:50:00|2882.14|2852.84|2892.59|2863.29|2893.96|2864.66|2876|2846.7|972
1638629700000|2021-12-04 14:55:00|2892.61|2863.31|2889.77|2860.47|2893.83|2864.53|2874.05|2844.75|1092
1638630000000|2021-12-04 15:00:00|2888.39|2859.09|2899.03|2869.73|2899.38|2870.08|2881.25|2851.95|1040
1638630300000|2021-12-04 15:05:00|2898.8|2869.5|2921.87|2892.57|2923.17|2904.97|2897.66|2868.36|895
1638630600000|2021-12-04 15:10:00|2922.08|2892.78|2920.48|2891.18|2939.73|2912.05|2909.66|2889.75|1034
1638630900000|2021-12-04 15:15:00|2920|2890.7|2916.15|2886.85|2928.36|2899.06|2895.05|2865.75|1116
1638631200000|2021-12-04 15:20:00|2915.67|2886.37|2922.13|2892.83|2926.22|2896.92|2909.59|2880.29|987
1638631500000|2021-12-04 15:25:00|2922.39|2893.09|2913.19|2883.89|2923.67|2894.37|2909.42|2880.12|841
1638631800000|2021-12-04 15:30:00|2912.64|2883.34|2931.13|2901.83|2932.25|2902.95|2903.68|2874.38|943
1638632100000|2021-12-04 15:35:00|2930.71|2901.41|2935.12|2905.82|2939.77|2910.47|2923.51|2894.21|904
1638632400000|2021-12-04 15:40:00|2935.16|2905.86|2917.8|2888.5|2936.89|2907.59|2917.41|2888.11|957
1638632700000|2021-12-04 15:45:00|2917.88|2888.58|2901.79|2872.49|2918.59|2889.29|2899|2869.7|904
1638633000000|2021-12-04 15:50:00|2901.87|2872.57|2905.52|2876.22|2913.45|2890.35|2893.65|2868.71|883
1638633300000|2021-12-04 15:55:00|2905.68|2876.38|2907.58|2878.28|2910.79|2881.49|2896.37|2867.07|807
1638633600000|2021-12-04 16:00:00|2907|2877.7|2913.6|2884.3|2915.04|2885.74|2895.41|2866.11|953
1638633900000|2021-12-04 16:05:00|2914.05|2884.75|2897.13|2867.83|2915.46|2886.16|2896.89|2867.59|867
1638634200000|2021-12-04 16:10:00|2897.1|2867.8|2907.48|2878.18|2907.58|2878.28|2888.77|2859.47|981
1638634500000|2021-12-04 16:15:00|2907.47|2878.17|2918.02|2888.72|2927.38|2898.08|2901.77|2872.47|885
1638634800000|2021-12-04 16:20:00|2918.03|2888.73|2904.78|2875.48|2918.46|2889.16|2900.23|2870.93|861
1638635100000|2021-12-04 16:25:00|2904.86|2875.56|2909.07|2879.77|2909.09|2879.79|2903.75|2874.45|820
1638635400000|2021-12-04 16:30:00|2909.1|2879.8|2922.3|2893|2924.07|2894.77|2909.1|2879.8|877
1638635700000|2021-12-04 16:35:00|2922.34|2893.04|2915.89|2886.59|2933.96|2912.38|2913.86|2884.56|861
1638636000000|2021-12-04 16:40:00|2915.78|2886.48|2881.65|2852.35|2917.81|2888.51|2877.99|2848.69|1026
1638636300000|2021-12-04 16:45:00|2881.64|2852.34|2862.93|2833.63|2881.88|2852.58|2856.69|2827.39|898
1638636600000|2021-12-04 16:50:00|2862.88|2833.58|2858.02|2828.72|2866.83|2837.53|2851.38|2822.08|924
1638636900000|2021-12-04 16:55:00|2857.78|2828.48|2838.22|2808.92|2858.36|2829.06|2832.39|2803.09|1017
1638637200000|2021-12-04 17:00:00|2838.68|2809.38|2845.17|2815.87|2852.08|2822.78|2829.43|2800.13|996
1638637500000|2021-12-04 17:05:00|2845.28|2815.98|2829.02|2799.72|2846.04|2816.74|2824.74|2795.44|941
1638637800000|2021-12-04 17:10:00|2828.99|2799.69|2819.69|2790.39|2836.1|2806.8|2814.59|2785.29|957
1638638100000|2021-12-04 17:15:00|2819.36|2790.06|2813.7|2784.4|2829.58|2800.28|2810.27|2780.97|973
1638638400000|2021-12-04 17:20:00|2813.68|2784.38|2820.27|2790.97|2825.43|2796.13|2810.29|2780.99|923
1638638700000|2021-12-04 17:25:00|2820.4|2791.1|2835.84|2806.54|2845.4|2816.1|2816.32|2787.02|861
1638639000000|2021-12-04 17:30:00|2835.83|2806.53|2853.64|2824.34|2863.98|2840.61|2834.65|2805.35|870
1638639300000|2021-12-04 17:35:00|2853.56|2824.26|2843.4|2814.1|2853.56|2824.26|2842.85|2813.55|866
1638639600000|2021-12-04 17:40:00|2843.59|2814.29|2852.22|2822.92|2855.28|2825.98|2843.1|2813.8|828
1638639900000|2021-12-04 17:45:00|2851.93|2822.63|2866.28|2836.98|2869.6|2840.3|2851.46|2822.16|906
1638640200000|2021-12-04 17:50:00|2866.33|2837.03|2878.72|2849.42|2881.24|2851.94|2864.77|2835.47|821
1638640500000|2021-12-04 17:55:00|2878.71|2849.41|2877.15|2847.85|2884.67|2855.37|2873.82|2844.52|823
1638640800000|2021-12-04 18:00:00|2877.24|2847.94|2894.32|2865.02|2894.68|2865.38|2867.05|2837.75|967
1638641100000|2021-12-04 18:05:00|2895.14|2865.84|2901.59|2872.29|2911.98|2882.68|2894.39|2865.09|762
1638641400000|2021-12-04 18:10:00|2901.47|2872.17|2905.82|2876.52|2910.69|2881.39|2898.57|2869.27|947
1638641700000|2021-12-04 18:15:00|2905.76|2876.46|2892.45|2863.15|2914.39|2885.09|2889.37|2860.07|907
1638642000000|2021-12-04 18:20:00|2892.54|2863.24|2904.78|2875.48|2905.16|2875.86|2888.09|2858.79|925
1638642300000|2021-12-04 18:25:00|2904.94|2875.64|2900.29|2870.99|2910.99|2881.69|2898.34|2869.04|926
1638642600000|2021-12-04 18:30:00|2900.33|2871.03|2907.61|2878.31|2912.4|2883.1|2899.4|2870.1|886
1638642900000|2021-12-04 18:35:00|2907.59|2878.29|2910.71|2881.41|2917.35|2888.05|2903.34|2874.04|822
1638643200000|2021-12-04 18:40:00|2910.81|2881.51|2920.09|2890.79|2922.02|2892.72|2907.68|2878.38|897
1638643500000|2021-12-04 18:45:00|2920.02|2890.72|2922.36|2893.06|2928.47|2899.17|2915.26|2885.96|893
1638643800000|2021-12-04 18:50:00|2922.37|2893.07|2918.03|2888.73|2927.32|2898.02|2917.08|2887.78|882
1638644100000|2021-12-04 18:55:00|2918.29|2888.99|2926.09|2896.79|2928.63|2899.33|2918.04|2888.74|885
1638644400000|2021-12-04 19:00:00|2926.11|2896.81|2933.62|2904.32|2936.08|2906.78|2915.21|2885.91|771
1638644700000|2021-12-04 19:05:00|2933.56|2904.26|2930.23|2900.93|2936.33|2907.03|2915.51|2886.21|953
1638645000000|2021-12-04 19:10:00|2930.21|2900.91|2945.68|2916.38|2945.68|2916.38|2928.36|2899.06|706
1638645300000|2021-12-04 19:15:00|2945.69|2916.39|2956.25|2926.95|2956.8|2927.5|2937.22|2907.92|856
1638645600000|2021-12-04 19:20:00|2956.24|2926.94|2976.66|2947.36|2976.66|2947.36|2956.24|2926.94|985
1638645900000|2021-12-04 19:25:00|2976.65|2947.35|2967.34|2938.04|2979.01|2949.71|2957.62|2928.32|1090
1638646200000|2021-12-04 19:30:00|2966.65|2937.35|2982.69|2953.39|2983.53|2954.23|2965.24|2935.94|957
1638646500000|2021-12-04 19:35:00|2982.15|2952.85|2984.4|2955.1|2984.94|2955.64|2974.21|2944.91|962
1638646800000|2021-12-04 19:40:00|2984.39|2955.09|2987.89|2958.59|2989.8|2960.5|2976.02|2946.72|951
1638647100000|2021-12-04 19:45:00|2987.75|2958.45|2998.83|2969.53|3002.02|2972.72|2987.64|2958.34|930
1638647400000|2021-12-04 19:50:00|2998.92|2969.62|2998.93|2969.63|2998.93|2969.63|2981.67|2952.37|1022
1638647700000|2021-12-04 19:55:00|2998.97|2969.67|2988.37|2959.07|3000.33|2971.03|2988.24|2958.94|987
1638648000000|2021-12-04 20:00:00|2988.51|2959.21|2955.55|2926.25|2992.71|2963.41|2954.2|2924.9|1068
1638648300000|2021-12-04 20:05:00|2955.57|2926.27|2986.38|2957.08|2992.81|2966.16|2954.8|2925.5|1072
1638648600000|2021-12-04 20:10:00|2985.54|2956.24|2984.27|2954.97|2996.51|2967.21|2983.32|2954.02|974
1638648900000|2021-12-04 20:15:00|2984.26|2954.96|2999.23|2969.93|2999.28|2969.98|2977.94|2948.64|948
1638649200000|2021-12-04 20:20:00|2999.2|2969.9|2998.53|2969.23|3003.15|2973.85|2992.25|2962.95|877
1638649500000|2021-12-04 20:25:00|2998.58|2969.28|3001.63|2972.33|3003.75|2974.45|2994.47|2965.17|848
1638649800000|2021-12-04 20:30:00|3001.65|2972.35|3009.26|2979.96|3009.73|2980.43|2997.61|2968.31|791
1638650100000|2021-12-04 20:35:00|3009.27|2979.97|3001.13|2971.83|3012.29|2982.99|2999.32|2970.02|896
1638650400000|2021-12-04 20:40:00|3001|2971.7|2987.36|2958.06|3011.96|2982.66|2983.21|2953.91|991
1638650700000|2021-12-04 20:45:00|2987.35|2958.05|2978.08|2948.78|2998.36|2969.06|2976.4|2947.1|953
1638651000000|2021-12-04 20:50:00|2977.85|2948.55|2983.94|2954.64|2987.55|2958.25|2967.21|2937.91|1000
1638651300000|2021-12-04 20:55:00|2983.97|2954.67|2987.41|2958.11|2996.85|2967.55|2982.71|2953.41|986
1638651600000|2021-12-04 21:00:00|2987.42|2958.12|2967.58|2938.28|2995.37|2966.07|2966|2936.7|1022
1638651900000|2021-12-04 21:05:00|2967.32|2938.02|2969.66|2940.36|2975.57|2946.27|2966.73|2937.43|954
1638652200000|2021-12-04 21:10:00|2969.09|2939.79|2945.27|2915.97|2974.9|2948.39|2941.38|2912.08|1067
1638652500000|2021-12-04 21:15:00|2945.53|2916.23|2957.24|2927.94|2960.65|2931.35|2945.33|2916.03|959
1638652800000|2021-12-04 21:20:00|2957.26|2927.96|2953.23|2923.93|2962.61|2933.31|2946.44|2917.14|992
1638653100000|2021-12-04 21:25:00|2953.33|2924.03|2954.61|2925.31|2956.7|2927.4|2949.75|2920.45|824
1638653400000|2021-12-04 21:30:00|2954.63|2925.33|2948.48|2919.18|2955.72|2926.42|2941.28|2911.98|949
1638653700000|2021-12-04 21:35:00|2948.47|2919.17|2942.87|2913.57|2953.16|2923.86|2941.16|2911.86|980
1638654000000|2021-12-04 21:40:00|2942.88|2913.58|2928.76|2899.46|2945|2915.7|2925.34|2896.04|1005
1638654300000|2021-12-04 21:45:00|2928.78|2899.48|2909.78|2880.48|2934.26|2904.96|2909.22|2879.92|1056
1638654600000|2021-12-04 21:50:00|2909.76|2880.46|2929.19|2899.89|2929.43|2900.13|2903.57|2874.27|972
1638654900000|2021-12-04 21:55:00|2929.9|2900.6|2931|2901.7|2934.85|2905.55|2918.13|2888.83|977
1638655200000|2021-12-04 22:00:00|2931.01|2901.71|2939.72|2910.42|2943.34|2914.04|2928.48|2899.18|963
1638655500000|2021-12-04 22:05:00|2939.81|2910.51|2949.58|2920.28|2949.59|2920.29|2937.71|2908.41|769
1638655800000|2021-12-04 22:10:00|2949.66|2920.36|2953.98|2924.68|2959.55|2930.25|2949.66|2920.36|782
1638656100000|2021-12-04 22:15:00|2953.95|2924.65|2946.49|2917.19|2955.83|2926.53|2946.42|2917.12|643
1638656400000|2021-12-04 22:20:00|2946.43|2917.13|2945.56|2916.26|2946.5|2917.2|2940.3|2911|686
1638656700000|2021-12-04 22:25:00|2945.62|2916.32|2944.44|2915.14|2946.5|2917.2|2942.93|2913.63|525
1638657000000|2021-12-04 22:30:00|2944.29|2914.99|2936.81|2907.51|2945.05|2915.75|2912.88|2886.8|963
1638657300000|2021-12-04 22:35:00|2937.12|2907.82|2935.9|2906.6|2938.17|2908.87|2931.96|2902.66|730
1638657600000|2021-12-04 22:40:00|2935.91|2906.61|2902.54|2873.24|2938.86|2909.56|2873.05|2854.12|953
1638657900000|2021-12-04 22:45:00|2902.53|2873.23|2924.88|2895.58|2924.91|2895.61|2902.44|2873.14|846
1638658200000|2021-12-04 22:50:00|2924.93|2895.63|2930.58|2901.28|2930.72|2901.42|2924.88|2895.58|799
1638658500000|2021-12-04 22:55:00|2930.61|2901.31|2945.11|2915.81|2946.14|2916.84|2930.12|2900.82|729
1638658800000|2021-12-04 23:00:00|2945.69|2916.39|2958.5|2929.2|2960.07|2930.77|2945.44|2916.14|847
1638659100000|2021-12-04 23:05:00|2958.51|2929.21|2967.3|2938|2968.14|2938.84|2954.35|2925.05|918
1638659400000|2021-12-04 23:10:00|2967.19|2937.89|2958.6|2929.3|2970.33|2941.03|2952.37|2923.07|970
1638659700000|2021-12-04 23:15:00|2958.86|2929.56|2968.2|2938.9|2968.77|2939.47|2957.15|2927.85|816
1638660000000|2021-12-04 23:20:00|2968.19|2938.89|2952.55|2923.25|2968.59|2939.29|2952.32|2923.02|795
1638660300000|2021-12-04 23:25:00|2952.56|2923.26|2948.17|2918.87|2952.56|2923.26|2942.92|2913.62|801
1638660600000|2021-12-04 23:30:00|2948.35|2919.05|2930.87|2901.57|2951.79|2922.49|2922.44|2893.14|790
1638660900000|2021-12-04 23:35:00|2930.78|2901.48|2931.16|2901.86|2949.55|2920.25|2930.64|2901.34|833
1638661200000|2021-12-04 23:40:00|2931.15|2901.85|2943.97|2914.67|2944.76|2915.46|2930.72|2901.42|870
1638661500000|2021-12-04 23:45:00|2943.98|2914.68|2933.98|2904.68|2950.16|2920.86|2933.91|2904.61|661
1638661800000|2021-12-04 23:50:00|2934.09|2904.79|2940.68|2911.38|2941.12|2911.82|2928.4|2899.1|787
1638662100000|2021-12-04 23:55:00|2940.66|2911.36|2955.29|2925.99|2964.2|2934.9|2938.5|2909.2|826
1638662400000|2021-12-05 00:00:00|2955.41|2926.11|2969.3|2940|2974.74|2945.44|2955.13|2925.83|955
1638662700000|2021-12-05 00:05:00|2969.21|2939.91|2977.42|2948.12|2981.22|2951.92|2953.74|2924.44|974
1638663000000|2021-12-05 00:10:00|2977.46|2948.16|2965.47|2936.17|2990.14|2960.84|2964.69|2935.39|1040
1638663300000|2021-12-05 00:15:00|2965.79|2936.49|2982.59|2953.29|2987.29|2957.99|2957.62|2928.32|1056
1638663600000|2021-12-05 00:20:00|2982.62|2953.32|2974.49|2945.19|2987.28|2957.98|2969.42|2940.12|1016
1638663900000|2021-12-05 00:25:00|2974.69|2945.39|2952.38|2923.08|2979.4|2950.1|2951.4|2922.1|969
1638664200000|2021-12-05 00:30:00|2952.23|2922.93|2902.5|2873.2|2952.29|2922.99|2902.17|2872.87|1004
1638664500000|2021-12-05 00:35:00|2902.36|2873.06|2881.9|2852.6|2914.85|2893.91|2874.01|2844.71|1148
1638664800000|2021-12-05 00:40:00|2882.02|2852.72|2858.68|2829.38|2884.86|2855.56|2840.61|2821.03|1113
1638665100000|2021-12-05 00:45:00|2858.49|2829.19|2898.46|2869.16|2898.89|2869.59|2845.18|2828.51|1090
1638665400000|2021-12-05 00:50:00|2898.69|2869.39|2893.73|2864.43|2916.74|2887.44|2889.9|2860.6|1131
1638665700000|2021-12-05 00:55:00|2893.41|2864.11|2901.4|2872.1|2908.11|2878.81|2888.76|2859.46|1019
1638666000000|2021-12-05 01:00:00|2901.39|2872.09|2886.75|2857.45|2906.54|2888.11|2878.69|2849.39|1115
1638666300000|2021-12-05 01:05:00|2886.42|2857.12|2877.54|2848.24|2888.64|2859.34|2871.75|2842.45|1026
1638666600000|2021-12-05 01:10:00|2877.87|2848.57|2897.34|2868.04|2902.08|2872.78|2877.47|2848.17|998
1638666900000|2021-12-05 01:15:00|2897.35|2868.05|2893.48|2864.18|2911.76|2882.46|2893.42|2864.12|961
1638667200000|2021-12-05 01:20:00|2893.51|2864.21|2883.35|2854.05|2895.96|2866.66|2870.03|2840.73|1032
1638667500000|2021-12-05 01:25:00|2883.34|2854.04|2860.23|2830.93|2886.11|2856.81|2857.9|2828.6|997
1638667800000|2021-12-05 01:30:00|2860.57|2831.27|2859.77|2830.47|2864.14|2834.84|2856.56|2827.26|925
1638668100000|2021-12-05 01:35:00|2859.7|2830.4|2881.98|2852.68|2884.07|2854.77|2859.65|2830.35|992
1638668400000|2021-12-05 01:40:00|2881.99|2852.69|2894.42|2865.12|2894.69|2865.39|2880.66|2851.36|951
1638668700000|2021-12-05 01:45:00|2894.66|2865.36|2898.02|2868.72|2904.1|2874.8|2894.05|2864.75|1011
1638669000000|2021-12-05 01:50:00|2897.85|2868.55|2904.71|2875.41|2905.57|2876.27|2894.97|2865.67|1009
1638669300000|2021-12-05 01:55:00|2904.72|2875.42|2892.53|2863.23|2906.99|2877.69|2892.05|2862.75|899
1638669600000|2021-12-05 02:00:00|2892.44|2863.14|2885.01|2855.71|2894.53|2865.23|2882.35|2853.05|913
1638669900000|2021-12-05 02:05:00|2884.98|2855.68|2875.57|2846.27|2885.21|2855.91|2874.62|2845.32|820
1638670200000|2021-12-05 02:10:00|2875.43|2846.13|2880.11|2850.81|2883.86|2854.56|2874.34|2845.04|846
1638670500000|2021-12-05 02:15:00|2880.14|2850.84|2887.16|2857.86|2893.81|2864.51|2879.97|2850.67|965
1638670800000|2021-12-05 02:20:00|2887.24|2857.94|2901.87|2872.57|2904.82|2875.52|2886.71|2857.41|854
1638671100000|2021-12-05 02:25:00|2901.86|2872.56|2905.83|2876.53|2907.96|2878.66|2899.27|2869.97|798
1638671400000|2021-12-05 02:30:00|2905.86|2876.56|2902.57|2873.27|2916.53|2887.23|2900.49|2871.19|819
1638671700000|2021-12-05 02:35:00|2902.32|2873.02|2883.71|2854.41|2902.96|2873.66|2883.71|2854.41|878
1638672000000|2021-12-05 02:40:00|2883.78|2854.48|2883.58|2854.28|2890.93|2861.63|2882.4|2853.1|881
1638672300000|2021-12-05 02:45:00|2883.6|2854.3|2882.89|2853.59|2891.45|2862.15|2877.35|2848.05|884
1638672600000|2021-12-05 02:50:00|2883.05|2853.75|2858.86|2829.56|2883.05|2853.75|2857.52|2828.22|848
1638672900000|2021-12-05 02:55:00|2858.87|2829.57|2870.96|2841.66|2872.82|2843.52|2858.4|2829.1|826
1638673200000|2021-12-05 03:00:00|2870.89|2841.59|2864.47|2835.17|2877.24|2847.94|2856.36|2827.06|964
1638673500000|2021-12-05 03:05:00|2864.39|2835.09|2874.64|2845.34|2877.85|2848.55|2864.31|2835.01|923
1638673800000|2021-12-05 03:10:00|2874.75|2845.45|2882.87|2853.57|2884.46|2855.16|2863.98|2834.68|998
1638674100000|2021-12-05 03:15:00|2882.94|2853.64|2894.41|2865.11|2896.19|2866.89|2881.62|2852.32|878
1638674400000|2021-12-05 03:20:00|2894.46|2865.16|2904.36|2875.06|2908.47|2879.17|2894.46|2865.16|875
1638674700000|2021-12-05 03:25:00|2904.06|2874.76|2892.57|2863.27|2906.54|2877.24|2891.11|2861.81|945
1638675000000|2021-12-05 03:30:00|2892.55|2863.25|2911.45|2882.15|2911.73|2882.43|2892.37|2863.07|874
1638675300000|2021-12-05 03:35:00|2911.44|2882.14|2920.08|2890.78|2927.03|2897.73|2910.54|2881.24|845
1638675600000|2021-12-05 03:40:00|2920.18|2890.88|2921.08|2891.78|2931.54|2902.24|2915.13|2885.83|918
1638675900000|2021-12-05 03:45:00|2921.07|2891.77|2934.55|2905.25|2934.55|2905.25|2917.6|2888.3|817
1638676200000|2021-12-05 03:50:00|2934.63|2905.33|2925.78|2896.48|2939.6|2910.3|2924.99|2895.69|832
1638676500000|2021-12-05 03:55:00|2925.95|2896.65|2921.86|2892.56|2933.82|2904.52|2921.41|2892.11|811
1638676800000|2021-12-05 04:00:00|2921.84|2892.54|2909.23|2879.93|2927.51|2898.21|2908.31|2879.01|837
1638677100000|2021-12-05 04:05:00|2909.28|2879.98|2900.3|2871|2915.09|2885.79|2900.3|2871|713
1638677400000|2021-12-05 04:10:00|2900.32|2871.02|2893.22|2863.92|2903.39|2874.09|2889.79|2860.49|758
1638677700000|2021-12-05 04:15:00|2892.75|2863.45|2890.75|2861.45|2895.71|2866.41|2884.82|2855.52|662
1638678000000|2021-12-05 04:20:00|2890.76|2861.46|2870.29|2840.99|2892|2862.7|2870.29|2840.99|703
1638678300000|2021-12-05 04:25:00|2870.17|2840.87|2876.26|2846.96|2878.93|2849.63|2869.72|2840.42|695
1638678600000|2021-12-05 04:30:00|2876.28|2846.98|2869.25|2839.95|2876.28|2846.98|2867.64|2838.34|696
1638678900000|2021-12-05 04:35:00|2869.39|2840.09|2875.66|2846.36|2879.49|2850.19|2867.63|2838.33|562
1638679200000|2021-12-05 04:40:00|2876.56|2847.26|2885.79|2856.49|2885.79|2856.49|2875.6|2846.3|694
1638679500000|2021-12-05 04:45:00|2886.22|2856.92|2872.76|2843.46|2890.83|2861.53|2871.42|2842.12|892
1638679800000|2021-12-05 04:50:00|2872.67|2843.37|2870.13|2840.83|2880.35|2851.05|2867.17|2837.87|707
1638680100000|2021-12-05 04:55:00|2870.17|2840.87|2866.43|2837.13|2870.17|2840.87|2859.53|2830.23|830
1638680400000|2021-12-05 05:00:00|2866.42|2837.12|2866.66|2837.36|2879.79|2850.49|2860.44|2831.14|814
1638680700000|2021-12-05 05:05:00|2866.69|2837.39|2875.63|2846.33|2878.07|2848.77|2865.2|2835.9|722
1638681000000|2021-12-05 05:10:00|2875.72|2846.42|2874.49|2845.19|2877.41|2848.11|2866.39|2837.09|645
1638681300000|2021-12-05 05:15:00|2874.37|2845.07|2884.44|2855.14|2885.24|2855.94|2873.28|2843.98|695
1638681600000|2021-12-05 05:20:00|2884.35|2855.05|2896.54|2867.24|2896.55|2867.25|2880.7|2851.4|668
1638681900000|2021-12-05 05:25:00|2896.52|2867.22|2894.68|2865.38|2903.42|2874.12|2892.83|2863.53|756
1638682200000|2021-12-05 05:30:00|2894.76|2865.46|2908.75|2879.45|2912.8|2883.5|2894.58|2865.28|846
1638682500000|2021-12-05 05:35:00|2908.74|2879.44|2912.12|2882.82|2917.58|2888.28|2900.3|2871|893
1638682800000|2021-12-05 05:40:00|2912.09|2882.79|2912.86|2883.56|2913.72|2884.42|2906.19|2876.89|818
1638683100000|2021-12-05 05:45:00|2912.81|2883.51|2896.49|2867.19|2913.32|2884.02|2894.81|2865.51|842
1638683400000|2021-12-05 05:50:00|2896.51|2867.21|2894.54|2865.24|2902.68|2873.38|2893.89|2864.59|772
1638683700000|2021-12-05 05:55:00|2894.68|2865.38|2899.75|2870.45|2902.3|2873|2889.36|2860.06|787
1638684000000|2021-12-05 06:00:00|2899.83|2870.53|2891.99|2862.69|2901.12|2871.82|2886.43|2857.13|761
1638684300000|2021-12-05 06:05:00|2891.86|2862.56|2885.3|2856|2893.21|2863.91|2884.63|2855.33|678
1638684600000|2021-12-05 06:10:00|2885.7|2856.4|2885.93|2856.63|2890.94|2861.64|2881.68|2852.38|629
1638684900000|2021-12-05 06:15:00|2885.95|2856.65|2871.28|2841.98|2886.72|2857.42|2869.17|2839.87|752
1638685200000|2021-12-05 06:20:00|2871.25|2841.95|2876.73|2847.43|2883.25|2853.95|2870.79|2841.49|744
1638685500000|2021-12-05 06:25:00|2877.06|2847.76|2891.46|2862.16|2892.76|2863.46|2875.72|2846.42|831
1638685800000|2021-12-05 06:30:00|2891.39|2862.09|2899.14|2869.84|2902.84|2873.54|2885.96|2856.66|863
1638686100000|2021-12-05 06:35:00|2899.32|2870.02|2900.33|2871.03|2900.67|2871.37|2889.81|2860.51|875
1638686400000|2021-12-05 06:40:00|2900.4|2871.1|2900.02|2870.72|2903.62|2874.32|2894.84|2865.54|787
1638686700000|2021-12-05 06:45:00|2899.93|2870.63|2910.34|2881.04|2911.28|2881.98|2899.93|2870.63|594
1638687000000|2021-12-05 06:50:00|2910.33|2881.03|2908.75|2879.45|2910.95|2881.65|2901.97|2872.67|708
1638687300000|2021-12-05 06:55:00|2908.63|2879.33|2903.82|2874.52|2908.84|2879.54|2902.77|2873.47|765
1638687600000|2021-12-05 07:00:00|2903.8|2874.5|2911.47|2882.17|2912.87|2883.57|2902.92|2873.62|682
1638687900000|2021-12-05 07:05:00|2911.65|2882.35|2894.1|2864.8|2911.87|2882.57|2894.04|2864.74|780
1638688200000|2021-12-05 07:10:00|2894.15|2864.85|2896.9|2867.6|2898.23|2868.93|2892.95|2863.65|651
1638688500000|2021-12-05 07:15:00|2896.76|2867.46|2891.68|2862.38|2898.12|2868.82|2887.05|2857.75|750
1638688800000|2021-12-05 07:20:00|2891.64|2862.34|2885.52|2856.22|2891.69|2862.39|2878.61|2849.31|724
1638689100000|2021-12-05 07:25:00|2885.57|2856.27|2888.5|2859.2|2893.41|2864.11|2885.14|2855.84|763
1638689400000|2021-12-05 07:30:00|2888.49|2859.19|2886.13|2856.83|2889.57|2860.27|2881.65|2852.35|708
1638689700000|2021-12-05 07:35:00|2886.01|2856.71|2887.63|2858.33|2889.97|2860.67|2878.74|2849.44|730
1638690000000|2021-12-05 07:40:00|2887.52|2858.22|2865.74|2836.44|2889.03|2859.73|2864.25|2834.95|794
1638690300000|2021-12-05 07:45:00|2865.78|2836.48|2864.23|2834.93|2866.89|2837.59|2855.93|2826.63|844
1638690600000|2021-12-05 07:50:00|2864.02|2834.72|2849.72|2820.42|2866.47|2837.17|2849.33|2820.03|899
1638690900000|2021-12-05 07:55:00|2849.74|2820.44|2866.75|2837.45|2867.05|2837.75|2843.63|2814.33|848
1638691200000|2021-12-05 08:00:00|2866.86|2837.56|2857.52|2828.22|2866.86|2837.56|2848.83|2819.53|912
1638691500000|2021-12-05 08:05:00|2857.49|2828.19|2873.62|2844.32|2873.7|2844.4|2848.3|2819|890
1638691800000|2021-12-05 08:10:00|2873.61|2844.31|2876.15|2846.85|2882.61|2853.31|2873.22|2843.92|925
1638692100000|2021-12-05 08:15:00|2876.23|2846.93|2880.06|2850.76|2889.03|2859.73|2872.15|2842.85|927
1638692400000|2021-12-05 08:20:00|2880.25|2850.95|2860.48|2831.18|2885.73|2856.43|2857.7|2828.4|895
1638692700000|2021-12-05 08:25:00|2860.47|2831.17|2860.6|2831.3|2864.19|2834.89|2853.42|2824.12|845
1638693000000|2021-12-05 08:30:00|2860.88|2831.58|2867.09|2837.79|2868.27|2838.97|2854.61|2825.31|874
1638693300000|2021-12-05 08:35:00|2867.05|2837.75|2873.24|2843.94|2876.8|2847.5|2865.24|2835.94|697
1638693600000|2021-12-05 08:40:00|2872.99|2843.69|2875.69|2846.39|2878.87|2849.57|2869.78|2840.48|694
1638693900000|2021-12-05 08:45:00|2875.7|2846.4|2878.79|2849.49|2884.73|2855.43|2873.1|2843.8|686
1638694200000|2021-12-05 08:50:00|2878.8|2849.5|2883.91|2854.61|2889.02|2859.72|2878.77|2849.47|722
1638694500000|2021-12-05 08:55:00|2883.87|2854.57|2877.03|2847.73|2886.99|2857.69|2876.91|2847.61|706
1638694800000|2021-12-05 09:00:00|2877.02|2847.72|2871.14|2841.84|2877.18|2847.88|2868.94|2839.64|566
1638695100000|2021-12-05 09:05:00|2871.12|2841.82|2844.92|2815.62|2871.59|2842.29|2844.81|2815.51|878
1638695400000|2021-12-05 09:10:00|2844.94|2815.64|2831.81|2802.51|2847.5|2818.2|2823.8|2794.5|1011
1638695700000|2021-12-05 09:15:00|2831.87|2802.57|2820.33|2791.03|2847.79|2818.49|2818.04|2788.74|1036
1638696000000|2021-12-05 09:20:00|2820.32|2791.02|2827.35|2798.05|2828.05|2798.75|2812.39|2783.09|1028
1638696300000|2021-12-05 09:25:00|2827.38|2798.08|2847.47|2818.17|2848.74|2819.44|2827|2797.7|907
1638696600000|2021-12-05 09:30:00|2847.23|2817.93|2834.12|2804.82|2851.84|2822.54|2831.65|2802.35|855
1638696900000|2021-12-05 09:35:00|2834.64|2805.34|2855.1|2825.8|2855.59|2826.29|2828.71|2799.41|959
1638697200000|2021-12-05 09:40:00|2855.09|2825.79|2855.46|2826.16|2858.81|2829.51|2844.52|2815.22|925
1638697500000|2021-12-05 09:45:00|2855.45|2826.15|2855.91|2826.61|2863.47|2834.17|2852.21|2822.91|868
1638697800000|2021-12-05 09:50:00|2855.94|2826.64|2836.43|2807.13|2856.04|2826.74|2834.29|2804.99|834
1638698100000|2021-12-05 09:55:00|2836.27|2806.97|2822.33|2793.03|2836.43|2807.13|2820.9|2791.6|729
1638698400000|2021-12-05 10:00:00|2822.92|2793.62|2823.26|2793.96|2839.43|2810.13|2819.22|2789.92|980
1638698700000|2021-12-05 10:05:00|2823.45|2794.15|2836.11|2806.81|2840.36|2811.06|2823.1|2793.8|886
1638699000000|2021-12-05 10:10:00|2836.1|2806.8|2834.8|2805.5|2842.79|2813.49|2832.63|2803.33|870
1638699300000|2021-12-05 10:15:00|2834.79|2805.49|2843.56|2814.26|2843.56|2814.26|2829.81|2800.51|852
1638699600000|2021-12-05 10:20:00|2843.25|2813.95|2844.44|2815.14|2847.29|2817.99|2835.95|2806.65|905
1638699900000|2021-12-05 10:25:00|2844.5|2815.2|2846.54|2817.24|2848.14|2818.84|2840.48|2811.18|744
1638700200000|2021-12-05 10:30:00|2846.58|2817.28|2856.98|2827.68|2857.19|2827.89|2846.58|2817.28|694
1638700500000|2021-12-05 10:35:00|2856.96|2827.66|2852.61|2823.31|2857.02|2827.72|2842.86|2813.56|856
1638700800000|2021-12-05 10:40:00|2852.79|2823.49|2866.42|2837.12|2868.65|2850.08|2852.51|2823.21|899
1638701100000|2021-12-05 10:45:00|2866.18|2836.88|2859.93|2830.63|2867.27|2837.97|2858.13|2828.83|877
1638701400000|2021-12-05 10:50:00|2859.4|2830.1|2845.72|2816.42|2860.32|2831.02|2842.86|2813.56|873
1638701700000|2021-12-05 10:55:00|2845.65|2816.35|2843.44|2814.14|2852.72|2823.42|2842.26|2812.96|832
1638702000000|2021-12-05 11:00:00|2843.56|2814.26|2856.09|2826.79|2857.84|2828.54|2843.45|2814.15|821
1638702300000|2021-12-05 11:05:00|2856.08|2826.78|2861.96|2832.66|2864.35|2835.05|2851.72|2822.42|881
1638702600000|2021-12-05 11:10:00|2862.04|2832.74|2870.12|2840.82|2870.47|2841.17|2861.65|2832.35|857
1638702900000|2021-12-05 11:15:00|2870.17|2840.87|2877.19|2847.89|2877.77|2848.47|2865.58|2836.28|936
1638703200000|2021-12-05 11:20:00|2877.21|2847.91|2872.03|2842.73|2879.48|2850.18|2870.36|2841.06|779
1638703500000|2021-12-05 11:25:00|2872.02|2842.72|2867.92|2838.62|2873.14|2843.84|2860.31|2831.01|807
1638703800000|2021-12-05 11:30:00|2867.8|2838.5|2865.7|2836.4|2868.07|2838.77|2862.84|2833.54|782
1638704100000|2021-12-05 11:35:00|2865.46|2836.16|2851.35|2822.05|2866.51|2837.21|2851.29|2821.99|838
1638704400000|2021-12-05 11:40:00|2851.37|2822.07|2850.36|2821.06|2851.66|2822.36|2842.46|2813.16|896
1638704700000|2021-12-05 11:45:00|2850.32|2821.02|2841.89|2812.59|2859.62|2830.32|2834.31|2805.01|969
1638705000000|2021-12-05 11:50:00|2841.9|2812.6|2858.85|2829.55|2860.3|2831|2840.93|2811.63|897
1638705300000|2021-12-05 11:55:00|2859.01|2829.71|2864.22|2834.92|2865.72|2836.42|2848.91|2819.61|849
1638705600000|2021-12-05 12:00:00|2863.92|2834.62|2851.5|2822.2|2870.03|2840.73|2849.36|2820.06|982
1638705900000|2021-12-05 12:05:00|2851.62|2822.32|2859.58|2830.28|2860.15|2830.85|2843.46|2814.16|958
1638706200000|2021-12-05 12:10:00|2859.77|2830.47|2885.4|2856.1|2886.7|2857.4|2859.77|2830.47|936
1638706500000|2021-12-05 12:15:00|2885.3|2856|2883.98|2854.68|2885.3|2856|2879.51|2850.21|910
1638706800000|2021-12-05 12:20:00|2883.75|2854.45|2896.85|2867.55|2904.05|2874.75|2882.86|2853.56|914
1638707100000|2021-12-05 12:25:00|2896.84|2867.54|2889.13|2859.83|2900.85|2871.55|2883.23|2853.93|999
1638707400000|2021-12-05 12:30:00|2889.14|2859.84|2900.46|2871.16|2904.49|2875.19|2878.34|2849.04|926
1638707700000|2021-12-05 12:35:00|2900.47|2871.17|2901.4|2872.1|2907.59|2878.29|2899.18|2869.88|927
1638708000000|2021-12-05 12:40:00|2901.82|2872.52|2895.94|2866.64|2908.18|2878.88|2895.94|2866.64|885
1638708300000|2021-12-05 12:45:00|2896.07|2866.77|2897.8|2868.5|2900.56|2871.26|2891.32|2862.02|866
1638708600000|2021-12-05 12:50:00|2897.78|2868.48|2889.72|2860.42|2898.38|2869.08|2886.64|2857.34|809
1638708900000|2021-12-05 12:55:00|2890.51|2861.21|2885.26|2855.96|2890.68|2861.38|2881.39|2852.09|674
1638709200000|2021-12-05 13:00:00|2885.15|2855.85|2873.22|2843.92|2886.91|2857.61|2870.51|2841.21|788
1638709500000|2021-12-05 13:05:00|2872.66|2843.36|2883.33|2854.03|2883.75|2854.45|2868.35|2839.05|843
1638709800000|2021-12-05 13:10:00|2883.46|2854.16|2878.24|2848.94|2887.21|2857.91|2872.37|2843.07|798
1638710100000|2021-12-05 13:15:00|2878.39|2849.09|2862.18|2832.88|2881.86|2852.56|2861.22|2831.92|716
1638710400000|2021-12-05 13:20:00|2862.17|2832.87|2850.97|2821.67|2862.63|2833.33|2846.76|2817.46|866
1638710700000|2021-12-05 13:25:00|2851.01|2821.71|2855.84|2826.54|2861.31|2832.01|2851.01|2821.71|752
1638711000000|2021-12-05 13:30:00|2855.87|2826.57|2874.12|2844.82|2876.1|2846.8|2847.94|2818.64|850
1638711300000|2021-12-05 13:35:00|2874.82|2845.52|2873.24|2843.94|2881.34|2852.04|2870.33|2841.03|782
1638711600000|2021-12-05 13:40:00|2873.45|2844.15|2879.29|2849.99|2880.31|2851.01|2871.41|2842.11|723
1638711900000|2021-12-05 13:45:00|2879.6|2850.3|2873.4|2844.1|2879.73|2850.43|2868.2|2838.9|736
1638712200000|2021-12-05 13:50:00|2873.55|2844.25|2879.15|2849.85|2880.75|2851.45|2872.84|2843.54|700
1638712500000|2021-12-05 13:55:00|2878.76|2849.46|2863.14|2833.84|2878.87|2849.57|2863|2833.7|722
1638712800000|2021-12-05 14:00:00|2862.77|2833.47|2829.52|2800.22|2866.99|2837.69|2828.03|2798.73|980
1638713100000|2021-12-05 14:05:00|2829.34|2800.04|2828.59|2799.29|2840.56|2811.26|2819.94|2790.64|1090
1638713400000|2021-12-05 14:10:00|2828.65|2799.35|2792.79|2763.49|2828.65|2799.35|2771.52|2746.51|1155
1638713700000|2021-12-05 14:15:00|2792.74|2763.44|2780.62|2751.32|2808.78|2782.64|2765.37|2736.07|1143
1638714000000|2021-12-05 14:20:00|2780.65|2751.35|2798.14|2768.84|2802.89|2773.59|2780.33|2751.03|1110
1638714300000|2021-12-05 14:25:00|2798.22|2768.92|2795.47|2766.17|2816.78|2787.48|2791.98|2762.68|1065
1638714600000|2021-12-05 14:30:00|2795.46|2766.16|2794.6|2765.3|2808.25|2778.95|2793.67|2764.37|956
1638714900000|2021-12-05 14:35:00|2794.57|2765.27|2792.57|2763.27|2799.69|2770.39|2786.06|2756.76|961
1638715200000|2021-12-05 14:40:00|2792.54|2763.24|2804.28|2774.98|2811.55|2782.25|2791.58|2762.28|975
1638715500000|2021-12-05 14:45:00|2804.12|2774.82|2813.62|2784.32|2815.82|2786.52|2795.55|2766.25|996
1638715800000|2021-12-05 14:50:00|2813.65|2784.35|2800.86|2771.56|2818.15|2788.85|2800.44|2771.14|965
1638716100000|2021-12-05 14:55:00|2800.92|2771.62|2781.2|2751.9|2800.98|2771.68|2773.27|2743.97|985
1638716400000|2021-12-05 15:00:00|2781.34|2752.04|2784.57|2755.27|2810.19|2780.89|2776.27|2746.97|1097
1638716700000|2021-12-05 15:05:00|2784.64|2755.34|2748.72|2719.42|2790.15|2760.85|2740.81|2711.51|1087
1638717000000|2021-12-05 15:10:00|2748.73|2719.43|2734.62|2705.32|2757.22|2727.92|2728.95|2699.65|1095
1638717300000|2021-12-05 15:15:00|2734.8|2705.5|2728.05|2698.75|2741.84|2712.54|2701.7|2682.98|1123
1638717600000|2021-12-05 15:20:00|2728.03|2698.73|2739.81|2710.51|2745.42|2716.12|2719.75|2690.45|1159
1638717900000|2021-12-05 15:25:00|2739.74|2710.44|2721.43|2692.13|2739.74|2710.44|2720.72|2691.42|1093
1638718200000|2021-12-05 15:30:00|2721.42|2692.12|2689.03|2659.73|2722.87|2693.57|2678.73|2654.14|1108
1638718500000|2021-12-05 15:35:00|2689.21|2659.91|2678.27|2648.97|2693.87|2664.57|2654.92|2625.62|1165
1638718800000|2021-12-05 15:40:00|2678.49|2649.19|2670.37|2641.07|2689.99|2660.69|2667.85|2638.55|1116
1638719100000|2021-12-05 15:45:00|2670.2|2640.9|2685.07|2655.77|2700.28|2670.98|2670.2|2640.9|1145
1638719400000|2021-12-05 15:50:00|2685.31|2656.01|2690.03|2660.73|2694.95|2665.65|2666.23|2636.93|1137
1638719700000|2021-12-05 15:55:00|2690|2660.7|2699.8|2670.5|2707.64|2680.93|2684.02|2660.14|1110
1638720000000|2021-12-05 16:00:00|2699.66|2670.36|2736.93|2707.63|2773.14|2754|2686.45|2657.15|1158
1638720300000|2021-12-05 16:05:00|2736.86|2707.56|2745.9|2716.6|2749.07|2727.76|2720.52|2691.22|1151
1638720600000|2021-12-05 16:10:00|2745.34|2716.04|2774.91|2745.61|2775.75|2751.9|2720.35|2701.24|1161
1638720900000|2021-12-05 16:15:00|2774.82|2745.52|2770.26|2740.96|2788.83|2759.53|2765.85|2736.55|1161
1638721200000|2021-12-05 16:20:00|2770.27|2740.97|2772.99|2743.69|2776.55|2747.25|2755.79|2726.49|1103
1638721500000|2021-12-05 16:25:00|2772.85|2743.55|2762.12|2732.82|2777.44|2748.14|2759.31|2730.01|1074
1638721800000|2021-12-05 16:30:00|2762.06|2732.76|2748.88|2719.58|2769.7|2740.4|2738.31|2717.08|1077
1638722100000|2021-12-05 16:35:00|2748.55|2719.25|2744.32|2715.02|2765.53|2736.23|2742.03|2712.73|1102
1638722400000|2021-12-05 16:40:00|2744.47|2715.17|2767.32|2738.02|2770.23|2740.93|2744.1|2714.8|1044
1638722700000|2021-12-05 16:45:00|2766.87|2737.57|2784.2|2754.9|2785.37|2756.07|2764.93|2735.63|1017
1638723000000|2021-12-05 16:50:00|2784.23|2754.93|2786.51|2757.21|2801|2771.7|2778.14|2748.84|1002
1638723300000|2021-12-05 16:55:00|2786.99|2757.69|2780.65|2751.35|2801.71|2772.41|2779.96|2750.66|1063
1638723600000|2021-12-05 17:00:00|2780.82|2751.52|2771.25|2741.95|2789.6|2760.3|2770.62|2741.32|1054
1638723900000|2021-12-05 17:05:00|2771.24|2741.94|2758.42|2729.12|2774.85|2745.55|2757.5|2728.2|917
1638724200000|2021-12-05 17:10:00|2758.4|2729.1|2771.23|2741.93|2773.81|2744.51|2757.99|2728.69|918
1638724500000|2021-12-05 17:15:00|2771.22|2741.92|2777.51|2748.21|2781.86|2752.56|2754.06|2724.76|1030
1638724800000|2021-12-05 17:20:00|2778.59|2749.29|2797.48|2768.18|2801.48|2772.18|2777.32|2748.02|1011
1638725100000|2021-12-05 17:25:00|2797.73|2768.43|2820.57|2791.27|2824.68|2795.38|2790.56|2761.26|1096
1638725400000|2021-12-05 17:30:00|2820.66|2791.36|2837.15|2807.85|2840.33|2811.03|2820.49|2791.19|1087
1638725700000|2021-12-05 17:35:00|2838.55|2809.25|2830.67|2801.37|2844.48|2815.18|2822.46|2793.16|1040
1638726000000|2021-12-05 17:40:00|2830.69|2801.39|2827.71|2798.41|2838.71|2809.41|2824.78|2795.48|945
1638726300000|2021-12-05 17:45:00|2827.68|2798.38|2823.23|2793.93|2831.66|2802.36|2819.65|2790.35|945
1638726600000|2021-12-05 17:50:00|2823.24|2793.94|2826.93|2797.63|2830.49|2801.19|2820.74|2791.44|974
1638726900000|2021-12-05 17:55:00|2826.85|2797.55|2826.83|2797.53|2830.26|2800.96|2820.43|2791.13|906
1638727200000|2021-12-05 18:00:00|2826.79|2797.49|2829.28|2799.98|2831.43|2802.13|2817.6|2788.3|972
1638727500000|2021-12-05 18:05:00|2829.32|2800.02|2819.77|2790.47|2829.33|2800.03|2818.39|2789.09|837
1638727800000|2021-12-05 18:10:00|2819.61|2790.31|2811.9|2782.6|2819.61|2790.31|2811.11|2781.81|861
1638728100000|2021-12-05 18:15:00|2812.59|2783.29|2823.31|2794.01|2831.6|2802.3|2806.81|2777.51|959
1638728400000|2021-12-05 18:20:00|2823.28|2793.98|2816.56|2787.26|2823.3|2794|2815.24|2785.94|758
1638728700000|2021-12-05 18:25:00|2816.93|2787.63|2810.02|2780.72|2816.93|2787.63|2805.01|2775.71|800
1638729000000|2021-12-05 18:30:00|2810.01|2780.71|2798.72|2769.42|2811.96|2782.66|2796.38|2767.08|921
1638729300000|2021-12-05 18:35:00|2798.75|2769.45|2813.1|2783.8|2813.11|2783.81|2795.12|2765.82|902
1638729600000|2021-12-05 18:40:00|2813.11|2783.81|2826.46|2797.16|2834.41|2805.11|2811.02|2781.72|979
1638729900000|2021-12-05 18:45:00|2825.27|2795.97|2813.76|2784.46|2829.88|2800.58|2813.23|2783.93|894
1638730200000|2021-12-05 18:50:00|2813.73|2784.43|2807.62|2778.32|2816.29|2786.99|2806.76|2777.46|656
1638730500000|2021-12-05 18:55:00|2807.67|2778.37|2809.74|2780.44|2813.1|2783.8|2806.2|2776.9|736
1638730800000|2021-12-05 19:00:00|2809.73|2780.43|2784.29|2754.99|2814.07|2784.77|2783.91|2754.61|867
1638731100000|2021-12-05 19:05:00|2784.46|2755.16|2779.54|2750.24|2792.92|2763.62|2779.35|2750.05|968
1638731400000|2021-12-05 19:10:00|2779.52|2750.22|2761.68|2732.38|2787.09|2757.79|2760.53|2731.23|921
1638731700000|2021-12-05 19:15:00|2761.75|2732.45|2757.86|2728.56|2767.55|2738.25|2752.09|2722.79|1113
1638732000000|2021-12-05 19:20:00|2757.81|2728.51|2763.9|2734.6|2765.68|2736.38|2753.62|2724.32|992
1638732300000|2021-12-05 19:25:00|2763.73|2734.43|2770.68|2741.38|2778.89|2749.59|2763.47|2734.17|964
1638732600000|2021-12-05 19:30:00|2770.67|2741.37|2754.41|2725.11|2770.67|2741.37|2746.59|2717.29|1048
1638732900000|2021-12-05 19:35:00|2754.42|2725.12|2769.35|2740.05|2770.12|2740.82|2754.22|2724.92|917
1638733200000|2021-12-05 19:40:00|2769.6|2740.3|2785.09|2755.79|2789.74|2767.81|2769.6|2740.3|933
1638733500000|2021-12-05 19:45:00|2785.16|2755.86|2772.88|2743.58|2792.35|2763.05|2771.29|2741.99|950
1638733800000|2021-12-05 19:50:00|2772.79|2743.49|2787.14|2757.84|2787.92|2758.62|2771.11|2741.81|940
1638734100000|2021-12-05 19:55:00|2787.41|2758.11|2797.25|2767.95|2797.25|2767.95|2777.38|2748.08|952
1638734400000|2021-12-05 20:00:00|2797.28|2767.98|2814.58|2785.28|2816.32|2787.02|2797.18|2767.88|933
1638734700000|2021-12-05 20:05:00|2814.57|2785.27|2814.72|2785.42|2818.62|2789.32|2808.56|2779.26|812
1638735000000|2021-12-05 20:10:00|2814.55|2785.25|2818.55|2789.25|2820.31|2791.01|2809.6|2780.3|812
1638735300000|2021-12-05 20:15:00|2818.59|2789.29|2807.03|2777.73|2820.12|2790.82|2806.48|2777.18|905
1638735600000|2021-12-05 20:20:00|2807.02|2777.72|2790.86|2761.56|2808.62|2779.32|2790.62|2761.32|871
1638735900000|2021-12-05 20:25:00|2790.81|2761.51|2768.69|2739.39|2791.08|2761.78|2768.41|2739.11|924
1638736200000|2021-12-05 20:30:00|2768.63|2739.33|2784.05|2754.75|2784.4|2755.1|2768.4|2739.1|973
1638736500000|2021-12-05 20:35:00|2784.07|2754.77|2805.65|2776.35|2806.47|2777.17|2774.69|2745.39|980
1638736800000|2021-12-05 20:40:00|2805.66|2776.36|2805.81|2776.51|2810.32|2781.02|2800.27|2770.97|889
1638737100000|2021-12-05 20:45:00|2806.75|2777.45|2810.1|2780.8|2810.83|2781.53|2793.44|2764.14|975
1638737400000|2021-12-05 20:50:00|2809.49|2780.19|2810.63|2781.33|2816.42|2787.12|2803.93|2774.63|856
1638737700000|2021-12-05 20:55:00|2810.7|2781.4|2795.62|2766.32|2810.8|2781.5|2794.21|2764.91|961
1638738000000|2021-12-05 21:00:00|2795.64|2766.34|2803.96|2774.66|2812.79|2783.49|2794.11|2764.81|918
1638738300000|2021-12-05 21:05:00|2803.8|2774.5|2786.37|2757.07|2804.86|2775.56|2775.75|2746.45|1018
1638738600000|2021-12-05 21:10:00|2786.41|2757.11|2764.09|2734.79|2790.51|2761.21|2761.88|2732.58|934
1638738900000|2021-12-05 21:15:00|2764.08|2734.78|2751.71|2722.41|2764.19|2734.89|2748.59|2719.29|936
1638739200000|2021-12-05 21:20:00|2751.67|2722.37|2784.2|2754.9|2784.2|2754.9|2748.94|2719.64|892
1638739500000|2021-12-05 21:25:00|2783.98|2754.68|2794.83|2765.53|2795.66|2766.36|2777.56|2748.26|962
1638739800000|2021-12-05 21:30:00|2794.56|2765.26|2797.09|2767.79|2798.55|2769.25|2776.19|2746.89|1017
1638740100000|2021-12-05 21:35:00|2797.32|2768.02|2775.79|2746.49|2799.02|2769.72|2772.9|2743.6|1023
1638740400000|2021-12-05 21:40:00|2775.8|2746.5|2808.74|2779.44|2811.65|2782.35|2769.97|2740.67|974
1638740700000|2021-12-05 21:45:00|2809.32|2780.02|2826.53|2797.23|2826.56|2797.26|2802.07|2772.77|947
1638741000000|2021-12-05 21:50:00|2826.91|2797.61|2822.64|2793.34|2827.17|2797.87|2809.84|2780.54|957
1638741300000|2021-12-05 21:55:00|2822.67|2793.37|2819.27|2789.97|2830.51|2801.21|2816.38|2787.08|906
1638741600000|2021-12-05 22:00:00|2819.32|2790.02|2796.48|2767.18|2823.29|2793.99|2795.94|2766.64|964
1638741900000|2021-12-05 22:05:00|2795.58|2766.28|2791.58|2762.28|2805.11|2775.81|2790.25|2760.95|805
1638742200000|2021-12-05 22:10:00|2791.56|2762.26|2779.21|2749.91|2791.6|2762.3|2778.54|2749.24|617
1638742500000|2021-12-05 22:15:00|2778.2|2748.9|2817.41|2788.11|2817.77|2788.47|2777.15|2747.85|711
1638742800000|2021-12-05 22:20:00|2817.31|2788.01|2821.75|2792.45|2821.85|2792.55|2806.06|2776.76|841
1638743100000|2021-12-05 22:25:00|2821.61|2792.31|2821.57|2792.27|2825.19|2795.89|2817.25|2787.95|740
1638743400000|2021-12-05 22:30:00|2821.47|2792.17|2815.1|2785.8|2821.78|2792.48|2813.2|2783.9|496
1638743700000|2021-12-05 22:35:00|2814.9|2785.6|2813.9|2784.6|2818.46|2789.16|2805.97|2776.67|668
1638744000000|2021-12-05 22:40:00|2814.12|2784.82|2806.35|2777.05|2814.13|2784.83|2801.79|2772.49|611
1638744300000|2021-12-05 22:45:00|2806.02|2776.72|2827.9|2798.6|2830.11|2800.81|2805.24|2775.94|711
1638744600000|2021-12-05 22:50:00|2827.92|2798.62|2818.6|2789.3|2830.57|2801.27|2813.26|2783.96|774
1638744900000|2021-12-05 22:55:00|2818.78|2789.48|2834.71|2805.41|2835.58|2806.28|2817.02|2787.72|807
1638745200000|2021-12-05 23:00:00|2833.66|2804.36|2829.27|2799.97|2839.29|2809.99|2823.34|2794.04|973
1638745500000|2021-12-05 23:05:00|2829.23|2799.93|2862.42|2833.12|2862.99|2833.69|2828.01|2798.71|957
1638745800000|2021-12-05 23:10:00|2862.46|2833.16|2876.79|2847.49|2877.25|2847.95|2859.38|2830.08|1024
1638746100000|2021-12-05 23:15:00|2876.77|2847.47|2860.68|2831.38|2877.49|2848.19|2853.95|2824.65|1047
1638746400000|2021-12-05 23:20:00|2860.76|2831.46|2832.41|2803.11|2863.22|2833.92|2831.24|2801.94|939
1638746700000|2021-12-05 23:25:00|2832.43|2803.13|2846.22|2816.92|2848.92|2819.62|2827.95|2798.65|997
1638747000000|2021-12-05 23:30:00|2846.25|2816.95|2836.94|2807.64|2851.2|2821.9|2820.45|2791.15|982
1638747300000|2021-12-05 23:35:00|2837.17|2807.87|2844.65|2815.35|2847.79|2818.49|2837.17|2807.87|707
1638747600000|2021-12-05 23:40:00|2844.7|2815.4|2836.93|2807.63|2848.6|2819.3|2836.93|2807.63|760
1638747900000|2021-12-05 23:45:00|2836|2806.7|2829.06|2799.76|2837.88|2808.58|2828.35|2799.05|866
1638748200000|2021-12-05 23:50:00|2829.48|2800.18|2840.96|2811.66|2840.96|2811.66|2828.45|2799.15|637
1638748500000|2021-12-05 23:55:00|2841.03|2811.73|2847.92|2818.62|2851.25|2821.95|2840.45|2811.15|946
1638748800000|2021-12-06 00:00:00|2847.94|2818.64|2822.8|2793.5|2851.06|2821.76|2822.2|2792.9|935
1638749100000|2021-12-06 00:05:00|2822.83|2793.53|2797.4|2768.1|2826.47|2797.17|2794.17|2764.87|1000
1638749400000|2021-12-06 00:10:00|2797.45|2768.15|2757.03|2727.73|2802.21|2772.91|2748.15|2718.85|1098
1638749700000|2021-12-06 00:15:00|2757.33|2728.03|2743.88|2714.58|2768.52|2739.22|2726.6|2697.3|1138
1638750000000|2021-12-06 00:20:00|2744|2714.7|2750.33|2721.03|2756.32|2727.02|2729.51|2700.21|1133
1638750300000|2021-12-06 00:25:00|2750.05|2720.75|2726.43|2697.13|2750.05|2720.75|2717.96|2688.66|1138
1638750600000|2021-12-06 00:30:00|2726.87|2697.57|2715.94|2686.64|2733.73|2704.43|2700.33|2671.03|1110
1638750900000|2021-12-06 00:35:00|2715.63|2686.33|2722.97|2693.67|2734.13|2704.83|2711.31|2682.01|1111
1638751200000|2021-12-06 00:40:00|2722.6|2693.3|2705.91|2676.61|2728.83|2699.53|2702.53|2673.23|1113
1638751500000|2021-12-06 00:45:00|2705.96|2676.66|2684.74|2655.44|2717.35|2688.05|2682.66|2653.36|1108
1638751800000|2021-12-06 00:50:00|2685.05|2655.75|2713.47|2684.17|2713.61|2684.31|2683.84|2654.54|1106
1638752100000|2021-12-06 00:55:00|2713.48|2684.18|2717.19|2687.89|2718.98|2689.68|2707.54|2678.24|974
1638752400000|2021-12-06 01:00:00|2717.28|2687.98|2743.47|2714.17|2743.54|2714.24|2707.56|2678.26|1111
1638752700000|2021-12-06 01:05:00|2743.42|2714.12|2747.57|2718.27|2751.85|2722.55|2738.87|2709.57|1077
1638753000000|2021-12-06 01:10:00|2747.72|2718.42|2753.71|2724.41|2769.4|2740.1|2747.34|2718.04|1092
1638753300000|2021-12-06 01:15:00|2753.8|2724.5|2741.55|2712.25|2759.87|2730.57|2729.4|2700.1|1087
1638753600000|2021-12-06 01:20:00|2741.53|2712.23|2726.95|2697.65|2745.2|2715.9|2724.65|2695.35|1055
1638753900000|2021-12-06 01:25:00|2726.93|2697.63|2701.03|2671.73|2728.27|2698.97|2698.59|2669.29|1055
1638754200000|2021-12-06 01:30:00|2702.01|2672.71|2693.6|2664.3|2709.25|2679.95|2693.15|2663.85|1058
1638754500000|2021-12-06 01:35:00|2693.62|2664.32|2680.65|2651.35|2696.3|2667|2679.68|2650.38|1041
1638754800000|2021-12-06 01:40:00|2680.66|2651.36|2696.63|2667.33|2696.72|2667.42|2679.55|2650.25|1018
1638755100000|2021-12-06 01:45:00|2696.69|2667.39|2718.37|2689.07|2719.88|2690.58|2690.35|2661.05|1106
1638755400000|2021-12-06 01:50:00|2718.44|2689.14|2718.37|2689.07|2723.54|2694.24|2708.98|2679.68|1047
1638755700000|2021-12-06 01:55:00|2717.81|2688.51|2727.29|2697.99|2734.35|2705.05|2717.73|2688.43|989
1638756000000|2021-12-06 02:00:00|2726.45|2697.15|2726.1|2696.8|2735.36|2706.06|2719.48|2690.18|998
1638756300000|2021-12-06 02:05:00|2725.71|2696.41|2728.73|2699.43|2729.51|2700.21|2714.86|2685.56|935
1638756600000|2021-12-06 02:10:00|2728.74|2699.44|2739.49|2710.19|2741.08|2711.78|2728.06|2698.76|941
1638756900000|2021-12-06 02:15:00|2739.43|2710.13|2732.91|2703.61|2739.65|2710.35|2728.19|2698.89|929
1638757200000|2021-12-06 02:20:00|2732.83|2703.53|2741.21|2711.91|2745.18|2715.88|2731.61|2702.31|924
1638757500000|2021-12-06 02:25:00|2741.25|2711.95|2727.16|2697.86|2746.02|2716.72|2725.74|2696.44|886
1638757800000|2021-12-06 02:30:00|2727.02|2697.72|2718.02|2688.72|2728.65|2699.35|2713.12|2683.82|898
1638758100000|2021-12-06 02:35:00|2718.04|2688.74|2724.78|2695.48|2728.61|2699.31|2716.15|2686.85|928
1638758400000|2021-12-06 02:40:00|2724.73|2695.43|2738.57|2709.27|2740.12|2710.82|2724.73|2695.43|942
1638758700000|2021-12-06 02:45:00|2738.58|2709.28|2727.87|2698.57|2739.15|2709.85|2727.17|2697.87|846
1638759000000|2021-12-06 02:50:00|2727.73|2698.43|2732.5|2703.2|2737.07|2707.77|2725.41|2696.11|872
1638759300000|2021-12-06 02:55:00|2732.56|2703.26|2724.37|2695.07|2738.87|2709.57|2723.23|2693.93|981
1638759600000|2021-12-06 03:00:00|2724.51|2695.21|2728.6|2699.3|2737.78|2708.48|2723.24|2693.94|1011
1638759900000|2021-12-06 03:05:00|2728.66|2699.36|2740.83|2711.53|2740.83|2711.53|2727.5|2698.2|889
1638760200000|2021-12-06 03:10:00|2740.78|2711.48|2727.85|2698.55|2745.4|2716.1|2726.99|2697.69|1004
1638760500000|2021-12-06 03:15:00|2728.12|2698.82|2731.55|2702.25|2741.46|2712.16|2727.78|2698.48|895
1638760800000|2021-12-06 03:20:00|2731.46|2702.16|2749.36|2720.06|2752.19|2722.89|2729.74|2700.44|925
1638761100000|2021-12-06 03:25:00|2749.34|2720.04|2748.94|2719.64|2755|2725.7|2747.2|2717.9|953
1638761400000|2021-12-06 03:30:00|2748.82|2719.52|2737.42|2708.12|2749.32|2720.02|2736.65|2707.35|949
1638761700000|2021-12-06 03:35:00|2737.33|2708.03|2742.63|2713.33|2748.62|2719.32|2735.2|2705.9|844
1638762000000|2021-12-06 03:40:00|2742.61|2713.31|2740.7|2711.4|2749.61|2720.31|2736.8|2707.5|828
1638762300000|2021-12-06 03:45:00|2740.89|2711.59|2753.76|2724.46|2761.48|2732.18|2739.63|2710.33|1037
1638762600000|2021-12-06 03:50:00|2753.7|2724.4|2759.84|2730.54|2764.93|2735.63|2751.39|2722.09|933
1638762900000|2021-12-06 03:55:00|2759.34|2730.04|2755.62|2726.32|2764.62|2735.32|2752.54|2723.24|924
1638763200000|2021-12-06 04:00:00|2755.33|2726.03|2762.93|2733.63|2763.59|2734.29|2749.02|2719.72|968
1638763500000|2021-12-06 04:05:00|2762.92|2733.62|2771.92|2742.62|2772.66|2743.36|2753.94|2724.64|1040
1638763800000|2021-12-06 04:10:00|2772.24|2742.94|2769.84|2740.54|2780.7|2751.4|2764.87|2735.57|1030
1638764100000|2021-12-06 04:15:00|2769.89|2740.59|2759.28|2729.98|2774.89|2745.59|2758.39|2729.09|1003
1638764400000|2021-12-06 04:20:00|2760.27|2730.97|2768.95|2739.65|2770.19|2740.89|2758.95|2729.65|933
1638764700000|2021-12-06 04:25:00|2768.96|2739.66|2774.42|2745.12|2778.26|2748.96|2762.17|2732.87|972
1638765000000|2021-12-06 04:30:00|2774.49|2745.19|2791.65|2762.35|2792.13|2762.83|2774.49|2745.19|897
1638765300000|2021-12-06 04:35:00|2791.63|2762.33|2793.38|2764.08|2793.38|2764.08|2787.5|2758.2|875
1638765600000|2021-12-06 04:40:00|2792.48|2763.18|2791.39|2762.09|2794.4|2765.1|2787.15|2757.85|869
1638765900000|2021-12-06 04:45:00|2792.31|2763.01|2785.23|2755.93|2793.97|2764.67|2784.89|2755.59|879
1638766200000|2021-12-06 04:50:00|2785.15|2755.85|2773.66|2744.36|2788.48|2759.18|2770.57|2741.27|966
1638766500000|2021-12-06 04:55:00|2773.65|2744.35|2772.85|2743.55|2781.02|2751.72|2770.48|2741.18|926
1638766800000|2021-12-06 05:00:00|2772.84|2743.54|2781.38|2752.08|2789.05|2759.75|2772.82|2743.52|981
1638767100000|2021-12-06 05:05:00|2781.39|2752.09|2765.81|2736.51|2781.62|2752.32|2763.04|2733.74|868
1638767400000|2021-12-06 05:10:00|2765.99|2736.69|2759.6|2730.3|2772.74|2743.44|2758.15|2728.85|889
1638767700000|2021-12-06 05:15:00|2759.65|2730.35|2774.02|2744.72|2774.65|2745.35|2758.56|2729.26|879
1638768000000|2021-12-06 05:20:00|2774.04|2744.74|2774.83|2745.53|2779.2|2749.9|2772.15|2742.85|516
1638768300000|2021-12-06 05:25:00|2774.88|2745.58|2775.02|2745.72|2787.72|2758.42|2771.15|2741.85|861
1638768600000|2021-12-06 05:30:00|2775.29|2745.99|2749.68|2720.38|2778.2|2748.9|2746.25|2716.95|967
1638768900000|2021-12-06 05:35:00|2749.18|2719.88|2757.7|2728.4|2759.54|2730.24|2748.86|2719.56|802
1638769200000|2021-12-06 05:40:00|2757.5|2728.2|2742.69|2713.39|2757.58|2728.28|2739.93|2710.63|897
1638769500000|2021-12-06 05:45:00|2742.72|2713.42|2743.86|2714.56|2753.15|2723.85|2738.21|2708.91|891
1638769800000|2021-12-06 05:50:00|2743.85|2714.55|2739.44|2710.14|2745.14|2715.84|2737.44|2708.14|811
1638770100000|2021-12-06 05:55:00|2739.43|2710.13|2716.58|2687.28|2741.08|2711.78|2716.25|2686.95|862
1638770400000|2021-12-06 06:00:00|2716.6|2687.3|2716.12|2686.82|2724.62|2695.32|2714.56|2685.26|994
1638770700000|2021-12-06 06:05:00|2714.6|2685.3|2731.47|2702.17|2734.1|2704.8|2714.6|2685.3|804
1638771000000|2021-12-06 06:10:00|2731.98|2702.68|2717|2687.7|2734|2704.7|2714.85|2685.55|811
1638771300000|2021-12-06 06:15:00|2717.05|2687.75|2731.2|2701.9|2732.23|2702.93|2716.67|2687.37|908
1638771600000|2021-12-06 06:20:00|2731.24|2701.94|2728.38|2699.08|2731.25|2701.95|2716.84|2687.54|878
1638771900000|2021-12-06 06:25:00|2727.59|2698.29|2729.01|2699.71|2733|2703.7|2721.33|2692.03|773
1638772200000|2021-12-06 06:30:00|2729.24|2699.94|2733.15|2703.85|2740.31|2711.01|2725.82|2696.52|828
1638772500000|2021-12-06 06:35:00|2733.23|2703.93|2718.62|2689.32|2733.23|2703.93|2716.45|2687.15|930
1638772800000|2021-12-06 06:40:00|2718.6|2689.3|2685.15|2655.85|2721.25|2691.95|2675.42|2646.12|904
1638773100000|2021-12-06 06:45:00|2685.03|2655.73|2673.4|2644.1|2694.24|2664.94|2670.1|2640.8|1047
1638773400000|2021-12-06 06:50:00|2673.35|2644.05|2658.32|2629.02|2678.2|2648.9|2650.15|2620.85|1020
1638773700000|2021-12-06 06:55:00|2658.43|2629.13|2640.75|2611.45|2658.61|2629.31|2638.29|2608.99|1016
1638774000000|2021-12-06 07:00:00|2639.59|2610.29|2633.58|2604.28|2640.75|2611.45|2612.71|2583.41|1113
1638774300000|2021-12-06 07:05:00|2633.6|2604.3|2658.44|2629.14|2661.64|2632.34|2632.09|2602.79|1026
1638774600000|2021-12-06 07:10:00|2658.47|2629.17|2653.03|2623.73|2662.02|2632.72|2636.84|2607.54|1020
1638774900000|2021-12-06 07:15:00|2653.04|2623.74|2634.3|2605|2656.09|2626.79|2632.75|2603.45|1002
1638775200000|2021-12-06 07:20:00|2634.42|2605.12|2619.11|2589.81|2643.93|2614.63|2619.09|2589.79|1047
1638775500000|2021-12-06 07:25:00|2619.09|2589.79|2589.55|2560.25|2622.18|2592.88|2586.61|2557.31|1117
1638775800000|2021-12-06 07:30:00|2589.56|2560.26|2602.88|2573.58|2612.5|2583.2|2584.32|2555.02|1124
1638776100000|2021-12-06 07:35:00|2602.61|2573.31|2609.39|2580.09|2621.1|2591.8|2602.4|2573.1|1031
1638776400000|2021-12-06 07:40:00|2609.65|2580.35|2600.54|2571.24|2616.32|2587.02|2597.59|2568.29|1080
1638776700000|2021-12-06 07:45:00|2600.4|2571.1|2618.49|2589.19|2624.19|2594.89|2600.07|2570.77|1035
1638777000000|2021-12-06 07:50:00|2618.55|2589.25|2633.38|2604.08|2634.03|2604.73|2617.73|2588.43|983
1638777300000|2021-12-06 07:55:00|2633.34|2604.04|2644.81|2615.51|2646.19|2616.89|2632.8|2603.5|864
1638777600000|2021-12-06 08:00:00|2644.63|2615.33|2707.97|2678.67|2713.96|2684.66|2643.74|2614.44|1139
1638777900000|2021-12-06 08:05:00|2707.7|2678.4|2683.25|2653.95|2714.09|2684.79|2681.6|2652.3|1134
1638778200000|2021-12-06 08:10:00|2684.04|2654.74|2661.81|2632.51|2693.33|2664.03|2650.55|2621.25|1113
1638778500000|2021-12-06 08:15:00|2661.99|2632.69|2667.59|2638.29|2690.52|2661.22|2661.92|2632.62|1097
1638778800000|2021-12-06 08:20:00|2667.38|2638.08|2620.77|2591.47|2672.04|2642.74|2616.69|2587.39|1093
1638779100000|2021-12-06 08:25:00|2620.63|2591.33|2630.73|2601.43|2632.6|2603.3|2609.92|2580.62|1120
1638779400000|2021-12-06 08:30:00|2630.71|2601.41|2607.92|2578.62|2634.83|2605.53|2602.9|2573.6|1121
1638779700000|2021-12-06 08:35:00|2608.07|2578.77|2637.3|2608|2638.56|2609.26|2608.07|2578.77|1085
1638780000000|2021-12-06 08:40:00|2637.7|2608.4|2656.1|2626.8|2660.71|2631.41|2631.83|2602.53|970
1638780300000|2021-12-06 08:45:00|2655.69|2626.39|2675.79|2646.49|2681.48|2652.18|2640.13|2610.83|1110
1638780600000|2021-12-06 08:50:00|2675.63|2646.33|2657.63|2628.33|2678.79|2649.49|2654.5|2625.2|1092
1638780900000|2021-12-06 08:55:00|2657.81|2628.51|2669.53|2640.23|2685.22|2655.92|2652.49|2623.19|1074
1638781200000|2021-12-06 09:00:00|2669.43|2640.13|2670.91|2641.61|2681.56|2652.26|2659.31|2630.01|1120
1638781500000|2021-12-06 09:05:00|2670.58|2641.28|2633.59|2604.29|2674.02|2644.72|2631.01|2601.71|1099
1638781800000|2021-12-06 09:10:00|2633.71|2604.41|2617.41|2588.11|2637.06|2607.76|2612.05|2582.75|1128
1638782100000|2021-12-06 09:15:00|2617.62|2588.32|2640.98|2611.68|2641.76|2612.46|2617.25|2587.95|1046
1638782400000|2021-12-06 09:20:00|2640.82|2611.52|2627.44|2598.14|2641.94|2612.64|2620.77|2591.47|1076
1638782700000|2021-12-06 09:25:00|2627.3|2598|2616.31|2587.01|2644.58|2615.28|2616.09|2586.79|1026
1638783000000|2021-12-06 09:30:00|2616.28|2586.98|2581.25|2551.95|2623.3|2594|2581.25|2551.95|1087
1638783300000|2021-12-06 09:35:00|2580.8|2551.5|2567.3|2538|2589.43|2560.13|2545.4|2516.1|1166
1638783600000|2021-12-06 09:40:00|2567.37|2538.07|2564.12|2534.82|2575.26|2545.96|2546.97|2517.67|1162
1638783900000|2021-12-06 09:45:00|2564.19|2534.89|2572.76|2543.46|2579.59|2550.29|2560.1|2530.8|1130
1638784200000|2021-12-06 09:50:00|2572.94|2543.64|2575.18|2545.88|2577.48|2548.18|2558.74|2529.44|1144
1638784500000|2021-12-06 09:55:00|2575.3|2546|2564.12|2534.82|2575.3|2546|2548.34|2519.04|1115
1638784800000|2021-12-06 10:00:00|2564.16|2534.86|2570.73|2541.43|2577.56|2548.26|2552.78|2523.48|1122
1638785100000|2021-12-06 10:05:00|2570.55|2541.25|2583.92|2554.62|2587.74|2558.44|2567.36|2538.06|1109
1638785400000|2021-12-06 10:10:00|2583.84|2554.54|2581.05|2551.75|2590.62|2561.32|2577.66|2548.36|1120
1638785700000|2021-12-06 10:15:00|2581.26|2551.96|2576.52|2547.22|2596.24|2566.94|2575.15|2545.85|1106
1638786000000|2021-12-06 10:20:00|2576.53|2547.23|2563.37|2534.07|2576.8|2547.5|2559.42|2530.12|1071
1638786300000|2021-12-06 10:25:00|2563.18|2533.88|2553.78|2524.48|2566.01|2536.71|2553.78|2524.48|1055
1638786600000|2021-12-06 10:30:00|2552.45|2523.15|2550.49|2521.19|2556.77|2527.47|2532.38|2503.08|1110
1638786900000|2021-12-06 10:35:00|2550.53|2521.23|2535.7|2506.4|2551.64|2522.34|2531.92|2502.62|1081
1638787200000|2021-12-06 10:40:00|2536.89|2507.59|2555.33|2526.03|2557.84|2528.54|2526.56|2497.26|1075
1638787500000|2021-12-06 10:45:00|2555.35|2526.05|2560.03|2530.73|2575.59|2546.29|2555.29|2525.99|1046
1638787800000|2021-12-06 10:50:00|2559.98|2530.68|2549.37|2520.07|2571.26|2541.96|2546.34|2517.04|1084
1638788100000|2021-12-06 10:55:00|2549.34|2520.04|2550.47|2521.17|2562.82|2533.52|2545.81|2516.51|1081
1638788400000|2021-12-06 11:00:00|2550.48|2521.18|2531.38|2502.08|2559.06|2529.76|2531.38|2502.08|1103
1638788700000|2021-12-06 11:05:00|2531.3|2502|2514.39|2485.09|2531.89|2502.59|2511.65|2482.35|875
1638789000000|2021-12-06 11:10:00|2514.44|2485.14|2513.38|2484.08|2524.9|2495.6|2507.78|2478.48|1049
1638789300000|2021-12-06 11:15:00|2513.48|2484.18|2529.74|2500.44|2534.7|2505.4|2501.71|2472.41|1090
1638789600000|2021-12-06 11:20:00|2529.71|2500.41|2538.81|2509.51|2546.53|2517.23|2528.99|2499.69|1085
1638789900000|2021-12-06 11:25:00|2538.79|2509.49|2549.76|2520.46|2552.7|2523.4|2537.73|2508.43|1015
1638790200000|2021-12-06 11:30:00|2549.75|2520.45|2546.33|2517.03|2558.51|2529.21|2545.43|2516.13|1025
1638790500000|2021-12-06 11:35:00|2546.38|2517.08|2545.52|2516.22|2548.64|2519.34|2539.01|2509.71|1020
1638790800000|2021-12-06 11:40:00|2545.47|2516.17|2600.25|2570.95|2600.97|2571.67|2538.61|2509.31|1118
1638791100000|2021-12-06 11:45:00|2600.56|2571.26|2594.08|2564.78|2617.28|2587.98|2583.56|2554.26|1164
1638791400000|2021-12-06 11:50:00|2593.98|2564.68|2619.3|2590|2632.73|2603.43|2591.98|2562.68|1146
1638791700000|2021-12-06 11:55:00|2618.95|2589.65|2649.27|2619.97|2649.29|2619.99|2614.85|2585.55|1074
1638792000000|2021-12-06 12:00:00|2648.87|2619.57|2627.3|2598|2648.87|2619.57|2620.79|2591.49|1120
1638792300000|2021-12-06 12:05:00|2627.14|2597.84|2628.85|2599.55|2637.24|2607.94|2623.14|2593.84|1063
1638792600000|2021-12-06 12:10:00|2627.87|2598.57|2620.41|2591.11|2634.45|2605.15|2618.95|2589.65|1108
1638792900000|2021-12-06 12:15:00|2620.46|2591.16|2627.51|2598.21|2628.62|2599.32|2608.32|2579.02|1087
1638793200000|2021-12-06 12:20:00|2627.52|2598.22|2627.57|2598.27|2633.3|2604|2624.12|2594.82|1041
1638793500000|2021-12-06 12:25:00|2627.49|2598.19|2658.35|2629.05|2661.19|2631.89|2621.26|2591.96|1093
1638793800000|2021-12-06 12:30:00|2658.49|2629.19|2659.37|2630.07|2667.27|2637.97|2645.65|2616.35|1110
1638794100000|2021-12-06 12:35:00|2659.55|2630.25|2672.61|2643.31|2676.99|2647.69|2655.63|2626.33|1060
1638794400000|2021-12-06 12:40:00|2671.61|2642.31|2680.97|2651.67|2686.51|2657.21|2670.1|2640.8|1001
1638794700000|2021-12-06 12:45:00|2681.34|2652.04|2660.23|2630.93|2686.41|2657.11|2656.04|2626.74|955
1638795000000|2021-12-06 12:50:00|2660.12|2630.82|2661.02|2631.72|2676.55|2647.25|2652.17|2622.87|1032
1638795300000|2021-12-06 12:55:00|2661.52|2632.22|2645.98|2616.68|2665.95|2636.65|2642.6|2613.3|998
1638795600000|2021-12-06 13:00:00|2646.15|2616.85|2659.38|2630.08|2665.58|2636.28|2641.85|2612.55|1082
1638795900000|2021-12-06 13:05:00|2659.3|2630|2676.3|2647|2685.14|2655.84|2657.33|2628.03|1039
1638796200000|2021-12-06 13:10:00|2676.31|2647.01|2681.55|2652.25|2704.05|2674.75|2675.21|2645.91|1087
1638796500000|2021-12-06 13:15:00|2681.58|2652.28|2670|2640.7|2685.56|2656.26|2668.95|2639.65|1021
1638796800000|2021-12-06 13:20:00|2670.01|2640.71|2658.82|2629.52|2671.33|2642.03|2656.15|2626.85|961
1638797100000|2021-12-06 13:25:00|2658.52|2629.22|2659.05|2629.75|2664.12|2634.82|2651.54|2622.24|1041
1638797400000|2021-12-06 13:30:00|2659.85|2630.55|2651.35|2622.05|2659.85|2630.55|2642.07|2612.77|1022
1638797700000|2021-12-06 13:35:00|2652.37|2623.07|2659.75|2630.45|2663.6|2634.3|2642.34|2613.04|1035
1638798000000|2021-12-06 13:40:00|2659.97|2630.67|2646.76|2617.46|2668.77|2639.47|2646.48|2617.18|984
1638798300000|2021-12-06 13:45:00|2646.49|2617.19|2631.08|2601.78|2651.9|2622.6|2627.55|2598.25|1075
1638798600000|2021-12-06 13:50:00|2631.22|2601.92|2647.08|2617.78|2648.13|2618.83|2627.59|2598.29|1072
1638798900000|2021-12-06 13:55:00|2647.05|2617.75|2652.77|2623.47|2654.02|2624.72|2645.7|2616.4|1033
1638799200000|2021-12-06 14:00:00|2652.81|2623.51|2646.26|2616.96|2653.99|2624.69|2631.56|2602.26|1071
1638799500000|2021-12-06 14:05:00|2646.21|2616.91|2655.58|2626.28|2658.82|2629.52|2641.27|2611.97|972
1638799800000|2021-12-06 14:10:00|2656|2626.7|2665.84|2636.54|2670.9|2641.6|2655.96|2626.66|975
1638800100000|2021-12-06 14:15:00|2665.89|2636.59|2659.14|2629.84|2670.83|2641.53|2649.34|2620.04|1036
1638800400000|2021-12-06 14:20:00|2659.09|2629.79|2669.15|2639.85|2670.7|2641.4|2657.44|2628.14|842
1638800700000|2021-12-06 14:25:00|2668.95|2639.65|2657.92|2628.62|2670|2640.7|2646.26|2616.96|1042
1638801000000|2021-12-06 14:30:00|2658.01|2628.71|2636.35|2607.05|2679.01|2649.71|2629.3|2600|1042
1638801300000|2021-12-06 14:35:00|2636.19|2606.89|2608.15|2578.85|2638.48|2609.18|2607.8|2578.5|1086
1638801600000|2021-12-06 14:40:00|2606.55|2577.25|2638.08|2608.78|2641.11|2611.81|2601.2|2571.9|1148
1638801900000|2021-12-06 14:45:00|2637.71|2608.41|2615.84|2586.54|2644.42|2615.12|2611.84|2582.54|1130
1638802200000|2021-12-06 14:50:00|2615.95|2586.65|2627.45|2598.15|2638.96|2609.66|2614.71|2585.41|1072
1638802500000|2021-12-06 14:55:00|2626.63|2597.33|2643.18|2613.88|2643.24|2613.94|2616.94|2587.64|1127
1638802800000|2021-12-06 15:00:00|2643.15|2613.85|2632.33|2603.03|2645.54|2616.24|2628.51|2599.21|1125
1638803100000|2021-12-06 15:05:00|2632.66|2603.36|2624.79|2595.49|2635.07|2605.77|2610.81|2581.51|1105
1638803400000|2021-12-06 15:10:00|2625.21|2595.91|2654.26|2624.96|2655.63|2626.33|2624.6|2595.3|1076
1638803700000|2021-12-06 15:15:00|2654.24|2624.94|2667.1|2637.8|2673.69|2644.39|2653.44|2624.14|1087
1638804000000|2021-12-06 15:20:00|2667.22|2637.92|2667.36|2638.06|2673.71|2644.41|2662.7|2633.4|1080
1638804300000|2021-12-06 15:25:00|2668.11|2638.81|2676.13|2646.83|2676.51|2647.21|2658.94|2629.64|1039
1638804600000|2021-12-06 15:30:00|2676.39|2647.09|2679.55|2650.25|2693.49|2664.19|2675.6|2646.3|1083
1638804900000|2021-12-06 15:35:00|2679.5|2650.2|2684.53|2655.23|2684.79|2655.49|2667.15|2637.85|827
1638805200000|2021-12-06 15:40:00|2684.51|2655.21|2687.57|2658.27|2695.67|2666.37|2684.51|2655.21|879
1638805500000|2021-12-06 15:45:00|2687.26|2657.96|2698.96|2669.66|2705.05|2675.75|2685.08|2655.78|1040
1638805800000|2021-12-06 15:50:00|2698.77|2669.47|2703.94|2674.64|2704.62|2675.32|2690.2|2660.9|1030
1638806100000|2021-12-06 15:55:00|2703.75|2674.45|2727.73|2698.43|2728.02|2698.72|2702.83|2673.53|1021
1638806400000|2021-12-06 16:00:00|2727.42|2698.12|2714.95|2685.65|2736.39|2707.09|2706.35|2677.05|1077
1638806700000|2021-12-06 16:05:00|2714.9|2685.6|2706.98|2677.68|2717.36|2688.06|2702.6|2673.3|1014
1638807000000|2021-12-06 16:10:00|2706.82|2677.52|2702.19|2672.89|2718.55|2689.25|2701.02|2671.72|1029
1638807300000|2021-12-06 16:15:00|2702.14|2672.84|2700.5|2671.2|2707.42|2678.12|2695.1|2665.8|894
1638807600000|2021-12-06 16:20:00|2700.45|2671.15|2717.51|2688.21|2719.24|2689.94|2695.15|2665.85|945
1638807900000|2021-12-06 16:25:00|2717.43|2688.13|2714.87|2685.57|2724.75|2695.45|2712.15|2682.85|960
1638808200000|2021-12-06 16:30:00|2714.89|2685.59|2736.15|2706.85|2741.04|2711.74|2711.15|2681.85|956
1638808500000|2021-12-06 16:35:00|2736.26|2706.96|2742.36|2713.06|2745.26|2715.96|2732.92|2703.62|969
1638808800000|2021-12-06 16:40:00|2742.27|2712.97|2741.1|2711.8|2745.95|2716.65|2729.05|2699.75|957
1638809100000|2021-12-06 16:45:00|2741.13|2711.83|2733.13|2703.83|2756.41|2727.11|2729.83|2700.53|964
1638809400000|2021-12-06 16:50:00|2734.28|2704.98|2731.86|2702.56|2734.93|2705.63|2722.59|2693.29|809
1638809700000|2021-12-06 16:55:00|2732.03|2702.73|2743.15|2713.85|2745.65|2716.35|2728.45|2699.15|876
1638810000000|2021-12-06 17:00:00|2743.2|2713.9|2726.82|2697.52|2746|2716.7|2726.5|2697.2|928
1638810300000|2021-12-06 17:05:00|2728.25|2698.95|2729.15|2699.85|2732.99|2703.69|2726.39|2697.09|836
1638810600000|2021-12-06 17:10:00|2729.86|2700.56|2741.31|2712.01|2751.08|2721.78|2729.61|2700.31|963
1638810900000|2021-12-06 17:15:00|2741.44|2712.14|2737.4|2708.1|2744.01|2714.71|2734.11|2704.81|861
1638811200000|2021-12-06 17:20:00|2737.36|2708.06|2733.66|2704.36|2739.73|2710.43|2732.63|2703.33|740
1638811500000|2021-12-06 17:25:00|2733.96|2704.66|2744.75|2715.45|2746.69|2717.39|2733.96|2704.66|799
1638811800000|2021-12-06 17:30:00|2744.76|2715.46|2735.65|2706.35|2748.85|2719.55|2734.15|2704.85|928
1638812100000|2021-12-06 17:35:00|2735.52|2706.22|2733.66|2704.36|2739.27|2709.97|2731.74|2702.44|699
1638812400000|2021-12-06 17:40:00|2733.64|2704.34|2719.96|2690.66|2737.42|2708.12|2712.58|2683.28|816
1638812700000|2021-12-06 17:45:00|2720.07|2690.77|2730.45|2701.15|2732.05|2702.75|2713.89|2684.59|811
1638813000000|2021-12-06 17:50:00|2730.44|2701.14|2720.25|2690.95|2730.7|2701.4|2717.97|2688.67|788
1638813300000|2021-12-06 17:55:00|2720.27|2690.97|2721.45|2692.15|2724.92|2695.62|2717.58|2688.28|709
1638813600000|2021-12-06 18:00:00|2721.35|2692.05|2718.7|2689.4|2727.01|2697.71|2713.13|2683.83|875
1638813900000|2021-12-06 18:05:00|2718.52|2689.22|2710.15|2680.85|2718.57|2689.27|2705.69|2676.39|874
1638814200000|2021-12-06 18:10:00|2710.16|2680.86|2708.63|2679.33|2712.33|2683.03|2706.45|2677.15|767
1638814500000|2021-12-06 18:15:00|2708.66|2679.36|2699.34|2670.04|2711.15|2681.85|2697.95|2668.65|799
1638814800000|2021-12-06 18:20:00|2699.32|2670.02|2702.5|2673.2|2705.01|2675.71|2698.7|2669.4|598
1638815100000|2021-12-06 18:25:00|2702.68|2673.38|2712.24|2682.94|2715.62|2686.32|2701.15|2671.85|716
1638815400000|2021-12-06 18:30:00|2712.27|2682.97|2726.65|2697.35|2726.7|2697.4|2710.15|2680.85|798
1638815700000|2021-12-06 18:35:00|2726.66|2697.36|2727.1|2697.8|2729.99|2700.69|2721.65|2692.35|722
1638816000000|2021-12-06 18:40:00|2727.11|2697.81|2732.56|2703.26|2732.78|2703.48|2724.78|2695.48|722
1638816300000|2021-12-06 18:45:00|2732.25|2702.95|2725.15|2695.85|2732.97|2703.67|2721.89|2692.59|672
1638816600000|2021-12-06 18:50:00|2725.3|2696|2732.2|2702.9|2732.2|2702.9|2720.54|2691.24|719
1638816900000|2021-12-06 18:55:00|2732.17|2702.87|2727.56|2698.26|2735.4|2706.1|2725.42|2696.12|796
1638817200000|2021-12-06 19:00:00|2727.54|2698.24|2739.57|2710.27|2745.82|2716.52|2725.58|2696.28|778
1638817500000|2021-12-06 19:05:00|2739.62|2710.32|2734.38|2705.08|2739.93|2710.63|2729.98|2700.68|678
1638817800000|2021-12-06 19:10:00|2734.4|2705.1|2743.35|2714.05|2750.21|2720.91|2734.4|2705.1|696
1638818100000|2021-12-06 19:15:00|2743.48|2714.18|2750.21|2720.91|2751.38|2722.08|2740.04|2710.74|771
1638818400000|2021-12-06 19:20:00|2750.44|2721.14|2743.75|2714.45|2751.8|2722.5|2740.05|2710.75|575
1638818700000|2021-12-06 19:25:00|2742.85|2713.55|2740.27|2710.97|2742.85|2713.55|2735.53|2706.23|551
1638819000000|2021-12-06 19:30:00|2740.43|2711.13|2737.31|2708.01|2745.45|2716.15|2730.65|2701.35|619
1638819300000|2021-12-06 19:35:00|2737.75|2708.45|2744.61|2715.31|2746.88|2717.58|2733.66|2704.36|751
1638819600000|2021-12-06 19:40:00|2744.56|2715.26|2732.23|2702.93|2744.66|2715.36|2730.76|2701.46|689
1638819900000|2021-12-06 19:45:00|2732.26|2702.96|2738.45|2709.15|2740.64|2711.34|2732.26|2702.96|671
1638820200000|2021-12-06 19:50:00|2738.46|2709.16|2738.26|2708.96|2738.98|2709.68|2733.01|2703.71|686
1638820500000|2021-12-06 19:55:00|2738.25|2708.95|2736.67|2707.37|2745.35|2716.05|2736.05|2706.75|638
1638820800000|2021-12-06 20:00:00|2736.68|2707.38|2736.65|2707.35|2746.65|2717.35|2734.22|2704.92|882
1638821100000|2021-12-06 20:05:00|2736.66|2707.36|2746.98|2717.68|2748.39|2719.09|2736.39|2707.09|677
1638821400000|2021-12-06 20:10:00|2745.7|2716.4|2744.05|2714.75|2750.89|2721.59|2739.12|2709.82|768
1638821700000|2021-12-06 20:15:00|2744.06|2714.76|2753.42|2724.12|2755.65|2726.35|2742.92|2713.62|735
1638822000000|2021-12-06 20:20:00|2753.52|2724.22|2753.74|2724.44|2759.9|2730.6|2752.18|2722.88|660
1638822300000|2021-12-06 20:25:00|2753.8|2724.5|2755.71|2726.41|2757.44|2728.14|2749.08|2719.78|826
1638822600000|2021-12-06 20:30:00|2755.66|2726.36|2747.76|2718.46|2757.37|2728.07|2746.26|2716.96|789
1638822900000|2021-12-06 20:35:00|2747.75|2718.45|2743.34|2714.04|2747.75|2718.45|2738.7|2709.4|692
1638823200000|2021-12-06 20:40:00|2743.32|2714.02|2756.15|2726.85|2756.32|2727.02|2742.86|2713.56|825
1638823500000|2021-12-06 20:45:00|2756.03|2726.73|2752.42|2723.12|2756.97|2727.67|2747.72|2718.42|787
1638823800000|2021-12-06 20:50:00|2752.43|2723.13|2732.36|2703.06|2754.49|2725.19|2721.59|2692.29|950
1638824100000|2021-12-06 20:55:00|2732.25|2702.95|2718.69|2689.39|2732.53|2703.23|2711.55|2682.25|840
1638824400000|2021-12-06 21:00:00|2718.95|2689.65|2724|2694.7|2739.82|2710.52|2717.27|2687.97|890
1638824700000|2021-12-06 21:05:00|2724.02|2694.72|2732.27|2702.97|2732.3|2703|2722.6|2693.3|798
1638825000000|2021-12-06 21:10:00|2732.22|2702.92|2722.76|2693.46|2735.32|2706.02|2720.61|2691.31|795
1638825300000|2021-12-06 21:15:00|2722.71|2693.41|2731.66|2702.36|2733.24|2703.94|2721.83|2692.53|769
1638825600000|2021-12-06 21:20:00|2730.68|2701.38|2742.79|2713.49|2747.29|2717.99|2730.68|2701.38|790
1638825900000|2021-12-06 21:25:00|2743.65|2714.35|2754.35|2725.05|2756.1|2726.8|2737.79|2708.49|756
1638826200000|2021-12-06 21:30:00|2754.24|2724.94|2763.98|2734.68|2771.43|2742.13|2752.93|2723.63|978
1638826500000|2021-12-06 21:35:00|2764|2734.7|2775.57|2746.27|2775.88|2746.58|2763.7|2734.4|882
1638826800000|2021-12-06 21:40:00|2775.84|2746.54|2781.4|2752.1|2786.5|2757.2|2775.84|2746.54|807
1638827100000|2021-12-06 21:45:00|2781.24|2751.94|2820.27|2790.97|2820.27|2790.97|2781.24|2751.94|963
1638827400000|2021-12-06 21:50:00|2820.32|2791.02|2817.45|2788.15|2836.54|2807.24|2812.43|2783.13|1073
1638827700000|2021-12-06 21:55:00|2817.6|2788.3|2810.09|2780.79|2827.5|2798.2|2797.27|2767.97|1008
1638828000000|2021-12-06 22:00:00|2809.43|2780.13|2832.52|2803.22|2832.62|2803.32|2809.43|2780.13|961
1638828300000|2021-12-06 22:05:00|2832.76|2803.46|2825.64|2796.34|2834.86|2805.56|2819.41|2790.11|861
1638828600000|2021-12-06 22:10:00|2826.03|2796.73|2842.58|2813.28|2853.2|2823.9|2826.03|2796.73|981
1638828900000|2021-12-06 22:15:00|2842.6|2813.3|2862.2|2832.9|2864.03|2834.73|2842.59|2813.29|870
1638829200000|2021-12-06 22:20:00|2861.88|2832.58|2870.61|2841.31|2884.02|2854.72|2856.79|2827.49|925
1638829500000|2021-12-06 22:25:00|2870.2|2840.9|2843.31|2814.01|2871.68|2842.38|2840.66|2811.36|774
1638829800000|2021-12-06 22:30:00|2843.44|2814.14|2836.22|2806.92|2846.84|2817.54|2835.76|2806.46|526
1638830100000|2021-12-06 22:35:00|2835.69|2806.39|2839.73|2810.43|2840.41|2811.11|2826.65|2797.35|818
1638830400000|2021-12-06 22:40:00|2839.74|2810.44|2850.52|2821.22|2854.37|2825.07|2839.61|2810.31|892
1638830700000|2021-12-06 22:45:00|2850.42|2821.12|2867.95|2838.65|2869.63|2840.33|2850.25|2820.95|865
1638831000000|2021-12-06 22:50:00|2868.1|2838.8|2879.78|2850.48|2881.58|2852.28|2865.65|2836.35|741
1638831300000|2021-12-06 22:55:00|2879.61|2850.31|2864.45|2835.15|2879.74|2850.44|2859.69|2830.39|845
1638831600000|2021-12-06 23:00:00|2864.38|2835.08|2860.77|2831.47|2870.67|2841.37|2857.95|2828.65|820
1638831900000|2021-12-06 23:05:00|2860.82|2831.52|2900.74|2871.44|2909.03|2879.73|2859.51|2830.21|896
1638832200000|2021-12-06 23:10:00|2900.82|2871.52|2860.28|2830.98|2900.92|2871.62|2851.82|2822.52|962
1638832500000|2021-12-06 23:15:00|2860.34|2831.04|2841.13|2811.83|2864.71|2835.41|2833.45|2804.15|997
1638832800000|2021-12-06 23:20:00|2841.54|2812.24|2851.11|2821.81|2854.78|2825.48|2837.5|2808.2|986
1638833100000|2021-12-06 23:25:00|2851.16|2821.86|2852.97|2823.67|2856.16|2826.86|2843.89|2814.59|919
1638833400000|2021-12-06 23:30:00|2852.99|2823.69|2850.97|2821.67|2862.73|2833.43|2849.92|2820.62|922
1638833700000|2021-12-06 23:35:00|2851.53|2822.23|2835.98|2806.68|2853.98|2824.68|2834|2804.7|830
1638834000000|2021-12-06 23:40:00|2835.31|2806.01|2847.18|2817.88|2851.28|2821.98|2835.31|2806.01|986
1638834300000|2021-12-06 23:45:00|2847.3|2818|2834.33|2805.03|2850.62|2821.32|2830.67|2801.37|888
1638834600000|2021-12-06 23:50:00|2834.07|2804.77|2838.28|2808.98|2844.07|2814.77|2831.67|2802.37|853
1638834900000|2021-12-06 23:55:00|2838.25|2808.95|2831.49|2802.19|2842.33|2813.03|2831.46|2802.16|782
1638835200000|2021-12-07 00:00:00|2831.41|2802.11|2842.57|2813.27|2849.95|2820.65|2829.73|2800.43|1002
1638835500000|2021-12-07 00:05:00|2842.64|2813.34|2819.89|2790.59|2843.24|2813.94|2809.89|2780.59|837
1638835800000|2021-12-07 00:10:00|2821.06|2791.76|2834.39|2805.09|2839.85|2810.55|2815.2|2785.9|936
1638836100000|2021-12-07 00:15:00|2834.36|2805.06|2819.05|2789.75|2834.56|2805.26|2811.8|2782.5|850
1638836400000|2021-12-07 00:20:00|2819.04|2789.74|2829.52|2800.22|2830.63|2801.33|2814.05|2784.75|791
1638836700000|2021-12-07 00:25:00|2829.53|2800.23|2825.27|2795.97|2831.7|2802.4|2820.01|2790.71|781
1638837000000|2021-12-07 00:30:00|2825.09|2795.79|2823.87|2794.57|2829.01|2799.71|2820.08|2790.78|756
1638837300000|2021-12-07 00:35:00|2823.7|2794.4|2820.93|2791.63|2830.61|2801.31|2818.53|2789.23|698
1638837600000|2021-12-07 00:40:00|2820.98|2791.68|2821.96|2792.66|2825.5|2796.2|2813.15|2783.85|747
1638837900000|2021-12-07 00:45:00|2821.97|2792.67|2826.88|2797.58|2831.07|2801.77|2819.55|2790.25|905
1638838200000|2021-12-07 00:50:00|2826.96|2797.66|2831.01|2801.71|2835.13|2805.83|2824.42|2795.12|898
1638838500000|2021-12-07 00:55:00|2831.02|2801.72|2834.55|2805.25|2839.95|2810.65|2825.38|2796.08|857
1638838800000|2021-12-07 01:00:00|2834.53|2805.23|2823.89|2794.59|2837.13|2807.83|2819.97|2790.67|891
1638839100000|2021-12-07 01:05:00|2824.07|2794.77|2825.65|2796.35|2826.98|2797.68|2818.69|2789.39|768
1638839400000|2021-12-07 01:10:00|2825.81|2796.51|2838.84|2809.54|2839.97|2810.67|2825.35|2796.05|878
1638839700000|2021-12-07 01:15:00|2838.93|2809.63|2841.3|2812|2848.45|2819.15|2837.2|2807.9|821
1638840000000|2021-12-07 01:20:00|2841.11|2811.81|2841.59|2812.29|2871.7|2842.4|2835.95|2806.65|1037
1638840300000|2021-12-07 01:25:00|2841.35|2812.05|2823.34|2794.04|2842.17|2812.87|2822.13|2792.83|1036
1638840600000|2021-12-07 01:30:00|2823.02|2793.72|2805.65|2776.35|2826.38|2797.08|2798.79|2769.49|1004
1638840900000|2021-12-07 01:35:00|2805.68|2776.38|2794.28|2764.98|2814.74|2785.44|2788.26|2758.96|924
1638841200000|2021-12-07 01:40:00|2794.3|2765|2804.33|2775.03|2808.77|2779.47|2789.89|2760.59|903
1638841500000|2021-12-07 01:45:00|2804.27|2774.97|2810.1|2780.8|2817.62|2788.32|2803.85|2774.55|885
1638841800000|2021-12-07 01:50:00|2810.08|2780.78|2820.08|2790.78|2820.73|2791.43|2802.58|2773.28|917
1638842100000|2021-12-07 01:55:00|2820|2790.7|2816.03|2786.73|2823.72|2794.42|2809.62|2780.32|881
1638842400000|2021-12-07 02:00:00|2815.99|2786.69|2828.86|2799.56|2829.74|2800.44|2811.75|2782.45|789
1638842700000|2021-12-07 02:05:00|2828.87|2799.57|2830.02|2800.72|2832.66|2803.36|2820.65|2791.35|742
1638843000000|2021-12-07 02:10:00|2830|2800.7|2812.33|2783.03|2830.43|2801.13|2808.75|2779.45|728
1638843300000|2021-12-07 02:15:00|2811.03|2781.73|2819.79|2790.49|2820.14|2790.84|2804.7|2775.4|816
1638843600000|2021-12-07 02:20:00|2819.8|2790.5|2820.15|2790.85|2825.07|2795.77|2814.34|2785.04|794
1638843900000|2021-12-07 02:25:00|2820.05|2790.75|2827.28|2797.98|2831.53|2802.23|2819.07|2789.77|770
1638844200000|2021-12-07 02:30:00|2828.35|2799.05|2827.99|2798.69|2830.57|2801.27|2819.78|2790.48|830
1638844500000|2021-12-07 02:35:00|2828.99|2799.69|2821.84|2792.54|2839.78|2810.48|2821.38|2792.08|792
1638844800000|2021-12-07 02:40:00|2821.88|2792.58|2815.95|2786.65|2827.72|2798.42|2813.57|2784.27|886
1638845100000|2021-12-07 02:45:00|2815.96|2786.66|2814.75|2785.45|2821.93|2792.63|2812.15|2782.85|873
1638845400000|2021-12-07 02:50:00|2814.49|2785.19|2823.4|2794.1|2824.19|2794.89|2814.07|2784.77|744
1638845700000|2021-12-07 02:55:00|2823.81|2794.51|2815.22|2785.92|2829.2|2799.9|2812.47|2783.17|757
1638846000000|2021-12-07 03:00:00|2815.3|2786|2811.68|2782.38|2822.31|2793.01|2806.1|2776.8|907
1638846300000|2021-12-07 03:05:00|2812.22|2782.92|2813.93|2784.63|2819.49|2790.19|2809.52|2780.22|841
1638846600000|2021-12-07 03:10:00|2813.95|2784.65|2819.84|2790.54|2823.53|2794.23|2813.91|2784.61|707
1638846900000|2021-12-07 03:15:00|2819.49|2790.19|2825.63|2796.33|2826.25|2796.95|2818.1|2788.8|732
1638847200000|2021-12-07 03:20:00|2825.62|2796.32|2832.52|2803.22|2833.56|2804.26|2825.4|2796.1|727
1638847500000|2021-12-07 03:25:00|2832.45|2803.15|2830.76|2801.46|2835.43|2806.13|2828.15|2798.85|710
1638847800000|2021-12-07 03:30:00|2830.78|2801.48|2840.28|2810.98|2849.8|2820.5|2830.2|2800.9|885
1638848100000|2021-12-07 03:35:00|2840.3|2811|2833.22|2803.92|2841.97|2812.67|2829.75|2800.45|938
1638848400000|2021-12-07 03:40:00|2833.24|2803.94|2835.97|2806.67|2847.02|2817.72|2830.6|2801.3|851
1638848700000|2021-12-07 03:45:00|2835.92|2806.62|2833.73|2804.43|2836.18|2806.88|2828.15|2798.85|745
1638849000000|2021-12-07 03:50:00|2833.49|2804.19|2835.18|2805.88|2840.12|2810.82|2831.5|2802.2|818
1638849300000|2021-12-07 03:55:00|2835.1|2805.8|2840.28|2810.98|2844.09|2814.79|2834.92|2805.62|797
1638849600000|2021-12-07 04:00:00|2840.3|2811|2845.2|2815.9|2847.75|2818.45|2839.15|2809.85|794
1638849900000|2021-12-07 04:05:00|2845|2815.7|2855.94|2826.64|2857.77|2828.47|2844.6|2815.3|755
1638850200000|2021-12-07 04:10:00|2856.61|2827.31|2859.09|2829.79|2859.87|2830.57|2848.15|2818.85|809
1638850500000|2021-12-07 04:15:00|2859.08|2829.78|2852.04|2822.74|2859.94|2830.64|2850.05|2820.75|767
1638850800000|2021-12-07 04:20:00|2852.03|2822.73|2850.71|2821.41|2852.64|2823.34|2844.23|2814.93|746
1638851100000|2021-12-07 04:25:00|2850.82|2821.52|2864|2834.7|2864.25|2834.95|2849.89|2820.59|759
1638851400000|2021-12-07 04:30:00|2863.72|2834.42|2846.22|2816.92|2865.4|2836.1|2845.1|2815.8|682
1638851700000|2021-12-07 04:35:00|2846.18|2816.88|2834.8|2805.5|2847.8|2818.5|2833.6|2804.3|801
1638852000000|2021-12-07 04:40:00|2835.5|2806.2|2826.58|2797.28|2835.58|2806.28|2825.1|2795.8|786
1638852300000|2021-12-07 04:45:00|2827.13|2797.83|2807.64|2778.34|2828.21|2798.91|2805.9|2776.6|788
1638852600000|2021-12-07 04:50:00|2807.79|2778.49|2820.7|2791.4|2823.32|2794.02|2806.5|2777.2|714
1638852900000|2021-12-07 04:55:00|2818.9|2789.6|2827.28|2797.98|2828.75|2799.45|2818.63|2789.33|736
1638853200000|2021-12-07 05:00:00|2827.44|2798.14|2831.22|2801.92|2833.65|2804.35|2826.16|2796.86|850
1638853500000|2021-12-07 05:05:00|2831.25|2801.95|2836.43|2807.13|2838.23|2808.93|2828.82|2799.52|809
1638853800000|2021-12-07 05:10:00|2836.91|2807.61|2842.25|2812.95|2843.05|2813.75|2834.76|2805.46|791
1638854100000|2021-12-07 05:15:00|2842.27|2812.97|2840.02|2810.72|2842.27|2812.97|2831.15|2801.85|781
1638854400000|2021-12-07 05:20:00|2840.01|2810.71|2828.15|2798.85|2843.5|2814.2|2828.15|2798.85|788
1638854700000|2021-12-07 05:25:00|2828.76|2799.46|2830.71|2801.41|2835.38|2806.08|2828.68|2799.38|737
1638855000000|2021-12-07 05:30:00|2830.81|2801.51|2812.8|2783.5|2833.43|2804.13|2811.15|2781.85|880
1638855300000|2021-12-07 05:35:00|2812.75|2783.45|2819.4|2790.1|2820.76|2791.46|2811.06|2781.76|658
1638855600000|2021-12-07 05:40:00|2819.42|2790.12|2825.38|2796.08|2826.39|2797.09|2815.08|2785.78|686
1638855900000|2021-12-07 05:45:00|2826.35|2797.05|2826.88|2797.58|2828.13|2798.83|2822.57|2793.27|640
1638856200000|2021-12-07 05:50:00|2826.74|2797.44|2831.71|2802.41|2834.7|2805.4|2824.15|2794.85|670
1638856500000|2021-12-07 05:55:00|2831.41|2802.11|2817.55|2788.25|2832.89|2803.59|2817.55|2788.25|830
1638856800000|2021-12-07 06:00:00|2817.56|2788.26|2818.73|2789.43|2824.73|2795.43|2816.6|2787.3|732
1638857100000|2021-12-07 06:05:00|2818.51|2789.21|2836.05|2806.75|2839.43|2810.13|2818.51|2789.21|873
1638857400000|2021-12-07 06:10:00|2835.25|2805.95|2843.92|2814.62|2844.43|2815.13|2833.5|2804.2|636
1638857700000|2021-12-07 06:15:00|2843.94|2814.64|2857.91|2828.61|2864.48|2835.18|2843.34|2814.04|946
1638858000000|2021-12-07 06:20:00|2857.7|2828.4|2859.84|2830.54|2863.55|2834.25|2854.75|2825.45|726
1638858300000|2021-12-07 06:25:00|2859.82|2830.52|2862.67|2833.37|2868.02|2838.72|2856.18|2826.88|837
1638858600000|2021-12-07 06:30:00|2862.66|2833.36|2868.29|2838.99|2869.33|2840.03|2856.95|2827.65|805
1638858900000|2021-12-07 06:35:00|2868.26|2838.96|2879.16|2849.86|2882.05|2852.75|2863.7|2834.4|742
1638859200000|2021-12-07 06:40:00|2879.1|2849.8|2868.12|2838.82|2879.16|2849.86|2862.15|2832.85|841
1638859500000|2021-12-07 06:45:00|2868.14|2838.84|2869.33|2840.03|2870.14|2840.84|2862.15|2832.85|723
1638859800000|2021-12-07 06:50:00|2869.93|2840.63|2870.5|2841.2|2876.98|2847.68|2865.15|2835.85|801
1638860100000|2021-12-07 06:55:00|2870.3|2841|2884.39|2855.09|2885.31|2856.01|2863.69|2834.39|822
1638860400000|2021-12-07 07:00:00|2884.44|2855.14|2877.24|2847.94|2887.69|2858.39|2877.05|2847.75|910
1638860700000|2021-12-07 07:05:00|2877.26|2847.96|2889.09|2859.79|2891.09|2861.79|2877.26|2847.96|842
1638861000000|2021-12-07 07:10:00|2888.5|2859.2|2882.2|2852.9|2888.88|2859.58|2878.55|2849.25|776
1638861300000|2021-12-07 07:15:00|2882.1|2852.8|2873.12|2843.82|2882.97|2853.67|2870.15|2840.85|694
1638861600000|2021-12-07 07:20:00|2872.92|2843.62|2882.99|2853.69|2890.82|2861.52|2871.54|2842.24|748
1638861900000|2021-12-07 07:25:00|2883.18|2853.88|2878.15|2848.85|2883.18|2853.88|2873.49|2844.19|829
1638862200000|2021-12-07 07:30:00|2878.2|2848.9|2872.62|2843.32|2881.73|2852.43|2869.68|2840.38|705
1638862500000|2021-12-07 07:35:00|2872.7|2843.4|2874.55|2845.25|2881.02|2851.72|2872.09|2842.79|765
1638862800000|2021-12-07 07:40:00|2874.64|2845.34|2865.5|2836.2|2875.93|2846.63|2864.38|2835.08|753
1638863100000|2021-12-07 07:45:00|2865.48|2836.18|2863.81|2834.51|2869.6|2840.3|2859.48|2830.18|679
1638863400000|2021-12-07 07:50:00|2863.15|2833.85|2874.96|2845.66|2877.58|2848.28|2863.15|2833.85|813
1638863700000|2021-12-07 07:55:00|2874.92|2845.62|2881.85|2852.55|2887.65|2858.35|2873.16|2843.86|724
1638864000000|2021-12-07 08:00:00|2881.89|2852.59|2878.27|2848.97|2882.29|2852.99|2869.43|2840.13|812
1638864300000|2021-12-07 08:05:00|2878.21|2848.91|2881.6|2852.3|2886.82|2857.52|2874.4|2845.1|754
1638864600000|2021-12-07 08:10:00|2881.97|2852.67|2884.35|2855.05|2886.26|2856.96|2872.15|2842.85|781
1638864900000|2021-12-07 08:15:00|2884.03|2854.73|2900.72|2871.42|2900.84|2871.54|2880.64|2851.34|839
1638865200000|2021-12-07 08:20:00|2900.68|2871.38|2889.95|2860.65|2901.4|2872.1|2886.85|2857.55|860
1638865500000|2021-12-07 08:25:00|2890.15|2860.85|2892.73|2863.43|2901.4|2872.1|2889.05|2859.75|844
1638865800000|2021-12-07 08:30:00|2892.98|2863.68|2876.78|2847.48|2894.35|2865.05|2870.1|2840.8|845
1638866100000|2021-12-07 08:35:00|2876.8|2847.5|2885.97|2856.67|2887.2|2857.9|2875.25|2845.95|742
1638866400000|2021-12-07 08:40:00|2885.96|2856.66|2900.65|2871.35|2902.4|2873.1|2883.49|2854.19|899
1638866700000|2021-12-07 08:45:00|2900.74|2871.44|2900.5|2871.2|2907.96|2878.66|2898.06|2868.76|861
1638867000000|2021-12-07 08:50:00|2900.6|2871.3|2907.11|2877.81|2908.6|2879.3|2898.84|2869.54|711
1638867300000|2021-12-07 08:55:00|2907.46|2878.16|2925|2895.7|2925.09|2895.79|2905.16|2875.86|934
1638867600000|2021-12-07 09:00:00|2924.93|2895.63|2936.9|2907.6|2939.8|2910.5|2916.52|2887.22|1048
1638867900000|2021-12-07 09:05:00|2937.13|2907.83|2902.6|2873.3|2942.18|2912.88|2901.03|2871.73|1017
1638868200000|2021-12-07 09:10:00|2902.86|2873.56|2904.92|2875.62|2907.4|2878.1|2897.83|2868.53|888
1638868500000|2021-12-07 09:15:00|2904.97|2875.67|2900.95|2871.65|2912.04|2882.74|2896.91|2867.61|838
1638868800000|2021-12-07 09:20:00|2899.71|2870.41|2907.24|2877.94|2908.02|2878.72|2899.68|2870.38|841
1638869100000|2021-12-07 09:25:00|2907.28|2877.98|2910.94|2881.64|2916.41|2887.11|2906.25|2876.95|967
1638869400000|2021-12-07 09:30:00|2910.79|2881.49|2919.05|2889.75|2925.63|2896.33|2907.87|2878.57|872
1638869700000|2021-12-07 09:35:00|2919.21|2889.91|2923.86|2894.56|2926.58|2897.28|2917.92|2888.62|855
1638870000000|2021-12-07 09:40:00|2923.85|2894.55|2915.05|2885.75|2927.95|2898.65|2913.5|2884.2|869
1638870300000|2021-12-07 09:45:00|2915.13|2885.83|2907.62|2878.32|2916|2886.7|2903.9|2874.6|828
1638870600000|2021-12-07 09:50:00|2905.84|2876.54|2905.15|2875.85|2907.85|2878.55|2902.01|2872.71|548
1638870900000|2021-12-07 09:55:00|2905.3|2876|2911.3|2882|2915.81|2886.51|2904.72|2875.42|596
1638871200000|2021-12-07 10:00:00|2911.06|2881.76|2903.25|2873.95|2914.84|2885.54|2902.48|2873.18|760
1638871500000|2021-12-07 10:05:00|2902.85|2873.55|2908.25|2878.95|2909.5|2880.2|2900.55|2871.25|691
1638871800000|2021-12-07 10:10:00|2908.49|2879.19|2896.35|2867.05|2908.88|2879.58|2895.93|2866.63|742
1638872100000|2021-12-07 10:15:00|2896.33|2867.03|2902.63|2873.33|2904.05|2874.75|2891.15|2861.85|769
1638872400000|2021-12-07 10:20:00|2902.59|2873.29|2900.5|2871.2|2902.98|2873.68|2893.65|2864.35|719
1638872700000|2021-12-07 10:25:00|2900.83|2871.53|2904.8|2875.5|2905.51|2876.21|2897.25|2867.95|681
1638873000000|2021-12-07 10:30:00|2904.92|2875.62|2927.59|2898.29|2927.59|2898.29|2902.55|2873.25|666
1638873300000|2021-12-07 10:35:00|2927.41|2898.11|2935.95|2906.65|2936.8|2907.5|2924.16|2894.86|676
1638873600000|2021-12-07 10:40:00|2936.1|2906.8|2944.18|2914.88|2944.52|2915.22|2934.2|2904.9|688
1638873900000|2021-12-07 10:45:00|2944.22|2914.92|2928.9|2899.6|2944.22|2914.92|2927.4|2898.1|714
1638874200000|2021-12-07 10:50:00|2929.05|2899.75|2932.83|2903.53|2943.76|2914.46|2927.5|2898.2|806
1638874500000|2021-12-07 10:55:00|2932.72|2903.42|2931.98|2902.68|2940.99|2911.69|2928.27|2898.97|800
1638874800000|2021-12-07 11:00:00|2931.95|2902.65|2940.45|2911.15|2944.04|2914.74|2925.75|2896.45|812
1638875100000|2021-12-07 11:05:00|2940.66|2911.36|2962.99|2933.69|2965.02|2935.72|2940.45|2911.15|705
1638875400000|2021-12-07 11:10:00|2962.98|2933.68|2965|2935.7|2972.31|2943.01|2954.73|2925.43|893
1638875700000|2021-12-07 11:15:00|2964.98|2935.68|2973.1|2943.8|2976.4|2947.1|2962.09|2932.79|847
1638876000000|2021-12-07 11:20:00|2973.13|2943.83|2954.77|2925.47|2973.45|2944.15|2952.18|2922.88|882
1638876300000|2021-12-07 11:25:00|2954.78|2925.48|2965.1|2935.8|2970.56|2941.26|2953.17|2923.87|851
1638876600000|2021-12-07 11:30:00|2965.35|2936.05|2951.57|2922.27|2965.49|2936.19|2950.65|2921.35|838
1638876900000|2021-12-07 11:35:00|2952.73|2923.43|2954.41|2925.11|2962.64|2933.34|2950.2|2920.9|753
1638877200000|2021-12-07 11:40:00|2954.43|2925.13|2962.95|2933.65|2972.05|2942.75|2947.5|2918.2|885
1638877500000|2021-12-07 11:45:00|2962.7|2933.4|2982.79|2953.49|2986.89|2957.59|2960.55|2931.25|917
1638877800000|2021-12-07 11:50:00|2982.8|2953.5|2981.7|2952.4|2997.32|2968.02|2978.45|2949.15|885
1638878100000|2021-12-07 11:55:00|2981.71|2952.41|3001.37|2972.07|3012.79|2983.49|2981.07|2951.77|921
1638878400000|2021-12-07 12:00:00|3001.38|2972.08|3013.05|2983.75|3014.18|2984.88|2990.11|2960.81|994
1638878700000|2021-12-07 12:05:00|3013.06|2983.76|2986.16|2956.86|3013.4|2984.1|2977.55|2948.25|1010
1638879000000|2021-12-07 12:10:00|2986.18|2956.88|2984.28|2954.98|2995.51|2966.21|2982.17|2952.87|873
1638879300000|2021-12-07 12:15:00|2984.2|2954.9|2965.21|2935.91|2986.68|2957.38|2963.75|2934.45|920
1638879600000|2021-12-07 12:20:00|2965.3|2936|2940.76|2911.46|2965.47|2936.17|2936.91|2907.61|1074
1638879900000|2021-12-07 12:25:00|2940.86|2911.56|2934.79|2905.49|2948.11|2918.81|2925.55|2896.25|973
1638880200000|2021-12-07 12:30:00|2934.66|2905.36|2890.72|2861.42|2940.77|2911.47|2890.35|2861.05|1016
1638880500000|2021-12-07 12:35:00|2890.66|2861.36|2891.05|2861.75|2893.28|2863.98|2873.83|2844.53|1101
1638880800000|2021-12-07 12:40:00|2891.13|2861.83|2909.83|2880.53|2913.84|2884.54|2883.23|2853.93|1098
1638881100000|2021-12-07 12:45:00|2910.13|2880.83|2908.63|2879.33|2918.14|2888.84|2889.3|2860|1064
1638881400000|2021-12-07 12:50:00|2909.75|2880.45|2901.22|2871.92|2916.5|2887.2|2899.15|2869.85|940
1638881700000|2021-12-07 12:55:00|2901.25|2871.95|2913.79|2884.49|2918.31|2889.01|2890.3|2861|960
1638882000000|2021-12-07 13:00:00|2913.88|2884.58|2933.21|2903.91|2933.63|2904.33|2910.5|2881.2|1028
1638882300000|2021-12-07 13:05:00|2933.26|2903.96|2921.89|2892.59|2943.08|2913.78|2921.14|2891.84|931
1638882600000|2021-12-07 13:10:00|2922.04|2892.74|2935.76|2906.46|2937.42|2908.12|2918.7|2889.4|891
1638882900000|2021-12-07 13:15:00|2935.73|2906.43|2916.07|2886.77|2941.25|2911.95|2913.5|2884.2|992
1638883200000|2021-12-07 13:20:00|2916.03|2886.73|2901.99|2872.69|2920.55|2891.25|2901.99|2872.69|946
1638883500000|2021-12-07 13:25:00|2902.44|2873.14|2901.78|2872.48|2908|2878.7|2896.68|2867.38|915
1638883800000|2021-12-07 13:30:00|2901.73|2872.43|2902.45|2873.15|2906.65|2877.35|2889.81|2860.51|915
1638884100000|2021-12-07 13:35:00|2902.31|2873.01|2911.1|2881.8|2912.27|2882.97|2894.38|2865.08|798
1638884400000|2021-12-07 13:40:00|2910.85|2881.55|2918.19|2888.89|2924.68|2895.38|2900.6|2871.3|866
1638884700000|2021-12-07 13:45:00|2918.17|2888.87|2923.22|2893.92|2927.16|2897.86|2905.77|2876.47|919
1638885000000|2021-12-07 13:50:00|2923.83|2894.53|2914.89|2885.59|2925.18|2895.88|2909.38|2880.08|878
1638885300000|2021-12-07 13:55:00|2915.02|2885.72|2923.26|2893.96|2928.86|2899.56|2913.55|2884.25|792
1638885600000|2021-12-07 14:00:00|2923.21|2893.91|2923.88|2894.58|2925.45|2896.15|2911.66|2882.36|864
1638885900000|2021-12-07 14:05:00|2924.06|2894.76|2930.13|2900.83|2931.73|2902.43|2920.15|2890.85|823
1638886200000|2021-12-07 14:10:00|2930.27|2900.97|2942.74|2913.44|2943.01|2913.71|2924.24|2894.94|757
1638886500000|2021-12-07 14:15:00|2942.93|2913.63|2939.58|2910.28|2949.64|2920.34|2933.6|2904.3|889
1638886800000|2021-12-07 14:20:00|2939.53|2910.23|2941.7|2912.4|2954.27|2924.97|2938.7|2909.4|839
1638887100000|2021-12-07 14:25:00|2941.15|2911.85|2940.6|2911.3|2947.25|2917.95|2936.15|2906.85|856
1638887400000|2021-12-07 14:30:00|2940.67|2911.37|2950.59|2921.29|2960.32|2931.02|2939.83|2910.53|994
1638887700000|2021-12-07 14:35:00|2950.57|2921.27|2948.14|2918.84|2960.35|2931.05|2946.7|2917.4|958
1638888000000|2021-12-07 14:40:00|2948.16|2918.86|2961.11|2931.81|2962.08|2932.78|2946.57|2917.27|804
1638888300000|2021-12-07 14:45:00|2960.15|2930.85|2959.4|2930.1|2963.77|2934.47|2951.53|2922.23|852
1638888600000|2021-12-07 14:50:00|2959.38|2930.08|2974.17|2944.87|2977.36|2948.06|2958.64|2929.34|788
1638888900000|2021-12-07 14:55:00|2974.05|2944.75|2982.34|2953.04|2982.66|2953.36|2971.5|2942.2|874
1638889200000|2021-12-07 15:00:00|2982.28|2952.98|2986.67|2957.37|2991.66|2962.36|2974.15|2944.85|1018
1638889500000|2021-12-07 15:05:00|2983.96|2954.66|2980.28|2950.98|2994.02|2964.72|2972.25|2942.95|950
1638889800000|2021-12-07 15:10:00|2980.29|2950.99|2974.89|2945.59|2984.62|2955.32|2974.3|2945|915
1638890100000|2021-12-07 15:15:00|2974.9|2945.6|2985.2|2955.9|2985.34|2956.04|2974.9|2945.6|917
1638890400000|2021-12-07 15:20:00|2985.04|2955.74|3051.17|3021.87|3052.79|3023.49|2981.98|2952.68|1007
1638890700000|2021-12-07 15:25:00|3051.34|3022.04|3053.25|3023.95|3101.99|3072.69|3044.03|3014.73|1102
1638891000000|2021-12-07 15:30:00|3053.35|3024.05|3096.48|3067.18|3102.7|3073.4|3049|3019.7|1098
1638891300000|2021-12-07 15:35:00|3096.68|3067.38|3099.33|3070.03|3112.57|3083.27|3079.97|3050.67|1079
1638891600000|2021-12-07 15:40:00|3099.3|3070|3107.06|3077.76|3116.9|3087.6|3091.09|3061.79|1034
1638891900000|2021-12-07 15:45:00|3107.08|3077.78|3102.3|3073|3113.55|3084.25|3091.82|3062.52|1054
1638892200000|2021-12-07 15:50:00|3102.33|3073.03|3117.66|3088.36|3123.46|3094.16|3093.25|3063.95|997
1638892500000|2021-12-07 15:55:00|3117.42|3088.12|3112.08|3082.78|3122.81|3093.51|3098.6|3069.3|1025
1638892800000|2021-12-07 16:00:00|3111.44|3082.14|3109.54|3080.24|3120.85|3091.55|3096.68|3067.38|1038
1638893100000|2021-12-07 16:05:00|3109.57|3080.27|3115.34|3086.04|3124.59|3095.29|3103.68|3074.38|990
1638893400000|2021-12-07 16:10:00|3115.66|3086.36|3092.97|3063.67|3119.19|3089.89|3090.61|3061.31|991
1638893700000|2021-12-07 16:15:00|3092.83|3063.53|3090.87|3061.57|3100.08|3070.78|3089.55|3060.25|1008
1638894000000|2021-12-07 16:20:00|3090.83|3061.53|3108.56|3079.26|3109.02|3079.72|3072.6|3043.3|1028
1638894300000|2021-12-07 16:25:00|3108.59|3079.29|3157.26|3127.96|3164.48|3135.18|3105.92|3076.62|1091
1638894600000|2021-12-07 16:30:00|3157.22|3127.92|3103.4|3074.1|3159.35|3130.05|3101.78|3072.48|1107
1638894900000|2021-12-07 16:35:00|3103.21|3073.91|3094.73|3065.43|3110.91|3081.61|3093.35|3064.05|915
1638895200000|2021-12-07 16:40:00|3094.91|3065.61|3071.27|3041.97|3100.76|3071.46|3070.45|3041.15|1003
1638895500000|2021-12-07 16:45:00|3071.22|3041.92|3093.99|3064.69|3094.12|3064.82|3054.92|3025.62|1062
1638895800000|2021-12-07 16:50:00|3094|3064.7|3093.95|3064.65|3098.27|3068.97|3086.26|3056.96|880
1638896100000|2021-12-07 16:55:00|3094.94|3065.64|3098.04|3068.74|3102.63|3073.33|3088.95|3059.65|976
1638896400000|2021-12-07 17:00:00|3098.21|3068.91|3084.03|3054.73|3107.03|3077.73|3082.53|3053.23|1007
1638896700000|2021-12-07 17:05:00|3084.06|3054.76|3113.54|3084.24|3115.88|3086.58|3082.09|3052.79|1053
1638897000000|2021-12-07 17:10:00|3113.58|3084.28|3118.79|3089.49|3145.43|3116.13|3113.58|3084.28|1093
1638897300000|2021-12-07 17:15:00|3118.6|3089.3|3104.45|3075.15|3128.4|3099.1|3101.8|3072.5|1041
1638897600000|2021-12-07 17:20:00|3105.86|3076.56|3098.73|3069.43|3107.95|3078.65|3090.86|3061.56|996
1638897900000|2021-12-07 17:25:00|3097.66|3068.36|3085.38|3056.08|3100.27|3070.97|3083.08|3053.78|1020
1638898200000|2021-12-07 17:30:00|3085.04|3055.74|3083.33|3054.03|3095.56|3066.26|3080.41|3051.11|989
1638898500000|2021-12-07 17:35:00|3083.14|3053.84|3069.9|3040.6|3084.8|3055.5|3058.36|3029.06|1079
1638898800000|2021-12-07 17:40:00|3069.93|3040.63|3082.2|3052.9|3083.04|3053.74|3069.59|3040.29|958
1638899100000|2021-12-07 17:45:00|3082.02|3052.72|3094.38|3065.08|3095.27|3065.97|3078.8|3049.5|993
1638899400000|2021-12-07 17:50:00|3093.92|3064.62|3088.87|3059.57|3097.11|3067.81|3083.15|3053.85|842
1638899700000|2021-12-07 17:55:00|3089.11|3059.81|3094.02|3064.72|3098.33|3069.03|3088.87|3059.57|793
1638900000000|2021-12-07 18:00:00|3094|3064.7|3092.93|3063.63|3100.07|3070.77|3089.56|3060.26|944
1638900300000|2021-12-07 18:05:00|3092.91|3063.61|3071.65|3042.35|3093.13|3063.83|3071.01|3041.71|895
1638900600000|2021-12-07 18:10:00|3071.67|3042.37|3081.46|3052.16|3082.3|3053|3065.84|3036.54|811
1638900900000|2021-12-07 18:15:00|3081.48|3052.18|3071.74|3042.44|3088.23|3058.93|3071.64|3042.34|806
1638901200000|2021-12-07 18:20:00|3072.57|3043.27|3079.43|3050.13|3081.67|3052.37|3064.63|3035.33|871
1638901500000|2021-12-07 18:25:00|3079.37|3050.07|3075.18|3045.88|3084.9|3055.6|3068.6|3039.3|815
1638901800000|2021-12-07 18:30:00|3075.28|3045.98|3078.17|3048.87|3082.94|3053.64|3069.44|3040.14|765
1638902100000|2021-12-07 18:35:00|3078.12|3048.82|3063.17|3033.87|3081.96|3052.66|3061.9|3032.6|894
1638902400000|2021-12-07 18:40:00|3063.18|3033.88|3068.72|3039.42|3073.1|3043.8|3059.25|3029.95|891
1638902700000|2021-12-07 18:45:00|3068.87|3039.57|3080.6|3051.3|3084.74|3055.44|3065.04|3035.74|847
1638903000000|2021-12-07 18:50:00|3080.65|3051.35|3077.61|3048.31|3086.34|3057.04|3073.1|3043.8|759
1638903300000|2021-12-07 18:55:00|3077.67|3048.37|3088.09|3058.79|3112.16|3082.86|3074.38|3045.08|949
1638903600000|2021-12-07 19:00:00|3088.22|3058.92|3044.77|3015.47|3088.22|3058.92|3041.46|3012.16|940
1638903900000|2021-12-07 19:05:00|3043.45|3014.15|3065.44|3036.14|3066.15|3036.85|3033.82|3004.52|1004
1638904200000|2021-12-07 19:10:00|3065.36|3036.06|3057.52|3028.22|3065.61|3036.31|3045.95|3016.65|934
1638904500000|2021-12-07 19:15:00|3057.53|3028.23|3038.97|3009.67|3064.93|3035.63|3033.05|3003.75|1010
1638904800000|2021-12-07 19:20:00|3038.98|3009.68|3052.45|3023.15|3054.81|3025.51|3033.18|3003.88|972
1638905100000|2021-12-07 19:25:00|3052.88|3023.58|3051.02|3021.72|3061.29|3031.99|3048.88|3019.58|843
1638905400000|2021-12-07 19:30:00|3051.86|3022.56|3052.45|3023.15|3053.42|3024.12|3044.01|3014.71|857
1638905700000|2021-12-07 19:35:00|3052.42|3023.12|3041.36|3012.06|3052.53|3023.23|3035.33|3006.03|892
1638906000000|2021-12-07 19:40:00|3041.48|3012.18|3038.28|3008.98|3049.92|3020.62|3036.5|3007.2|763
1638906300000|2021-12-07 19:45:00|3038.32|3009.02|3033.56|3004.26|3046.5|3017.2|3022.86|2993.56|997
1638906600000|2021-12-07 19:50:00|3033.59|3004.29|3044.2|3014.9|3049.13|3019.83|3029.69|3000.39|884
1638906900000|2021-12-07 19:55:00|3044.21|3014.91|3042.48|3013.18|3051.4|3022.1|3036.62|3007.32|888
1638907200000|2021-12-07 20:00:00|3042.67|3013.37|3047.82|3018.52|3053.31|3024.01|3038.61|3009.31|946
1638907500000|2021-12-07 20:05:00|3047.87|3018.57|3054.53|3025.23|3055.63|3026.33|3046.64|3017.34|863
1638907800000|2021-12-07 20:10:00|3054.54|3025.24|3033.15|3003.85|3064.17|3034.87|3032.71|3003.41|872
1638908100000|2021-12-07 20:15:00|3033.62|3004.32|3023.43|2994.13|3035.8|3006.5|3019.53|2990.23|979
1638908400000|2021-12-07 20:20:00|3023.42|2994.12|2988.87|2959.57|3030.99|3001.69|2987.58|2958.28|1025
1638908700000|2021-12-07 20:25:00|2988.89|2959.59|3002.64|2973.34|3005.38|2976.08|2987.6|2958.3|1125
1638909000000|2021-12-07 20:30:00|3002.66|2973.36|2987.25|2957.95|3014.1|2984.8|2978.37|2949.07|1077
1638909300000|2021-12-07 20:35:00|2987.21|2957.91|2993.06|2963.76|3004.96|2975.66|2979.53|2950.23|1118
1638909600000|2021-12-07 20:40:00|2993.34|2964.04|3008.45|2979.15|3019.63|2990.33|2991.79|2962.49|1033
1638909900000|2021-12-07 20:45:00|3008.28|2978.98|2995.51|2966.21|3008.28|2978.98|2990.62|2961.32|1082
1638910200000|2021-12-07 20:50:00|2995.6|2966.3|2993.21|2963.91|2996.93|2967.63|2985.44|2956.14|1090
1638910500000|2021-12-07 20:55:00|2993.26|2963.96|2997.51|2968.21|3010.77|2981.47|2992.64|2963.34|1099
1638910800000|2021-12-07 21:00:00|2998.44|2969.14|3004.71|2975.41|3010.02|2980.72|2989.71|2960.41|1029
1638911100000|2021-12-07 21:05:00|3005.82|2976.52|3030.8|3001.5|3033.4|3004.1|3003.83|2974.53|1113
1638911400000|2021-12-07 21:10:00|3030.54|3001.24|3031.26|3001.96|3035.86|3006.56|3021.93|2992.63|989
1638911700000|2021-12-07 21:15:00|3031.27|3001.97|3038.63|3009.33|3045.61|3016.31|3026.4|2997.1|946
1638912000000|2021-12-07 21:20:00|3038.58|3009.28|3020.82|2991.52|3038.58|3009.28|3019.44|2990.14|1059
1638912300000|2021-12-07 21:25:00|3020.85|2991.55|3038.05|3008.75|3047.31|3018.01|3019.64|2990.34|896
1638912600000|2021-12-07 21:30:00|3037.75|3008.45|3041.57|3012.27|3047.55|3018.25|3037.75|3008.45|832
1638912900000|2021-12-07 21:35:00|3041.64|3012.34|3036.8|3007.5|3045.6|3016.3|3028.5|2999.2|893
1638913200000|2021-12-07 21:40:00|3036.81|3007.51|3030.02|3000.72|3036.83|3007.53|3028.43|2999.13|911
1638913500000|2021-12-07 21:45:00|3029.93|3000.63|3037.2|3007.9|3051.03|3021.73|3029.79|3000.49|993
1638913800000|2021-12-07 21:50:00|3037.24|3007.94|3018.37|2989.07|3038.25|3008.95|3012.15|2982.85|1028
1638914100000|2021-12-07 21:55:00|3018.09|2988.79|3009.43|2980.13|3019.33|2990.03|3002.8|2973.5|940
1638914400000|2021-12-07 22:00:00|3009.42|2980.12|3000.12|2970.82|3018.99|2989.69|2996.53|2967.23|955
1638914700000|2021-12-07 22:05:00|3000.26|2970.96|2979.77|2950.47|3001.89|2972.59|2979.22|2949.92|959
1638915000000|2021-12-07 22:10:00|2979.71|2950.41|2988.14|2958.84|2997.71|2968.41|2979.47|2950.17|882
1638915300000|2021-12-07 22:15:00|2988.12|2958.82|2985.52|2956.22|2991.2|2961.9|2971.42|2942.12|959
1638915600000|2021-12-07 22:20:00|2985.46|2956.16|2968.98|2939.68|2985.68|2956.38|2967.42|2938.12|994
1638915900000|2021-12-07 22:25:00|2968.77|2939.47|2982.59|2953.29|2983.48|2954.18|2957.79|2928.49|894
1638916200000|2021-12-07 22:30:00|2982.65|2953.35|2995.83|2966.53|2997.15|2967.85|2982.27|2952.97|612
1638916500000|2021-12-07 22:35:00|2995.86|2966.56|3005.01|2975.71|3014.77|2985.47|2995.81|2966.51|729
1638916800000|2021-12-07 22:40:00|3005.04|2975.74|3001.79|2972.49|3005.46|2976.16|2992.45|2963.15|901
1638917100000|2021-12-07 22:45:00|3002.17|2972.87|2986.42|2957.12|3009.28|2979.98|2982.66|2953.36|995
1638917400000|2021-12-07 22:50:00|2986.4|2957.1|2965.65|2936.35|2986.6|2957.3|2962.02|2932.72|963
1638917700000|2021-12-07 22:55:00|2966.4|2937.1|2972.78|2943.48|2985.43|2956.13|2965.65|2936.35|915
1638918000000|2021-12-07 23:00:00|2973.25|2943.95|2983.58|2954.28|2983.58|2954.28|2959.4|2930.1|973
1638918300000|2021-12-07 23:05:00|2983.67|2954.37|2985.12|2955.82|2991.1|2961.8|2978.79|2949.49|874
1638918600000|2021-12-07 23:10:00|2985.13|2955.83|3001.51|2972.21|3004.25|2974.95|2982.66|2953.36|887
1638918900000|2021-12-07 23:15:00|3001.48|2972.18|3018.17|2988.87|3022.51|2993.21|2995.87|2966.57|968
1638919200000|2021-12-07 23:20:00|3017.81|2988.51|3032.85|3003.55|3034.05|3004.75|3011.99|2982.69|976
1638919500000|2021-12-07 23:25:00|3032.44|3003.14|3018.2|2988.9|3033.91|3004.61|3017.25|2987.95|969
1638919800000|2021-12-07 23:30:00|3018.22|2988.92|3029.24|2999.94|3030.57|3001.27|3017.84|2988.54|955
1638920100000|2021-12-07 23:35:00|3029.23|2999.93|3034.02|3004.72|3034.93|3005.63|3023.96|2994.66|883
1638920400000|2021-12-07 23:40:00|3034.01|3004.71|3050.06|3020.76|3051.99|3022.69|3034.01|3004.71|1045
1638920700000|2021-12-07 23:45:00|3050.41|3021.11|3041.7|3012.4|3051.9|3022.6|3041.43|3012.13|997
1638921000000|2021-12-07 23:50:00|3041.95|3012.65|3042.4|3013.1|3045.91|3016.61|3035.15|3005.85|915
1638921300000|2021-12-07 23:55:00|3041.88|3012.58|3066.89|3037.59|3068.35|3039.05|3040.12|3010.82|1059
1638921600000|2021-12-08 00:00:00|3066.91|3037.61|3048.25|3018.95|3076.78|3047.48|3047.5|3018.2|1046
1638921900000|2021-12-08 00:05:00|3047.29|3017.99|3062.7|3033.4|3063.89|3034.59|3029.25|2999.95|1053
1638922200000|2021-12-08 00:10:00|3063.96|3034.66|3054.35|3025.05|3070.69|3041.39|3042.89|3013.59|1101
1638922500000|2021-12-08 00:15:00|3054.52|3025.22|3034.78|3005.48|3054.74|3025.44|3029.56|3000.26|1071
1638922800000|2021-12-08 00:20:00|3034.93|3005.63|3019.24|2989.94|3042.9|3013.6|3016.95|2987.65|968
1638923100000|2021-12-08 00:25:00|3019.29|2989.99|3043.7|3014.4|3047.15|3017.85|3014.83|2985.53|950
1638923400000|2021-12-08 00:30:00|3043.71|3014.41|3048.66|3019.36|3052.05|3022.75|3026.25|2996.95|1087
1638923700000|2021-12-08 00:35:00|3048.7|3019.4|3071.88|3042.58|3076.91|3047.61|3048.31|3019.01|1127
1638924000000|2021-12-08 00:40:00|3071.86|3042.56|3074.33|3045.03|3075.82|3046.52|3056.15|3026.85|1057
1638924300000|2021-12-08 00:45:00|3075.42|3046.12|3045.91|3016.61|3076.47|3047.17|3042.05|3012.75|1048
1638924600000|2021-12-08 00:50:00|3045.88|3016.58|3030.76|3001.46|3048.68|3019.38|3026.21|2996.91|938
1638924900000|2021-12-08 00:55:00|3030.84|3001.54|3044.24|3014.94|3045.42|3016.12|3025.83|2996.53|1021
1638925200000|2021-12-08 01:00:00|3044.15|3014.85|3049.3|3020|3049.3|3020|3032.84|3003.54|986
1638925500000|2021-12-08 01:05:00|3049.29|3019.99|3053.42|3024.12|3053.86|3024.56|3040.47|3011.17|969
1638925800000|2021-12-08 01:10:00|3053.37|3024.07|3046.76|3017.46|3055.97|3026.67|3046.23|3016.93|834
1638926100000|2021-12-08 01:15:00|3046.77|3017.47|3037.62|3008.32|3046.77|3017.47|3032.4|3003.1|842
1638926400000|2021-12-08 01:20:00|3037.5|3008.2|3038.44|3009.14|3046.52|3017.22|3031.63|3002.33|888
1638926700000|2021-12-08 01:25:00|3038.41|3009.11|3027.59|2998.29|3042.71|3013.41|3025.61|2996.31|797
1638927000000|2021-12-08 01:30:00|3027.57|2998.27|3001.78|2972.48|3033.44|3004.14|3001.65|2972.35|882
1638927300000|2021-12-08 01:35:00|3003.86|2974.56|2988.24|2958.94|3007.5|2978.2|2986.66|2957.36|879
1638927600000|2021-12-08 01:40:00|2988.19|2958.89|2999.15|2969.85|3001.78|2972.48|2986.63|2957.33|884
1638927900000|2021-12-08 01:45:00|2999.1|2969.8|3000.3|2971|3004.45|2975.15|2990.54|2961.24|844
1638928200000|2021-12-08 01:50:00|3000.27|2970.97|2980.1|2950.8|3000.27|2970.97|2979.8|2950.5|937
1638928500000|2021-12-08 01:55:00|2979.99|2950.69|2983.92|2954.62|2985.97|2956.67|2972.15|2942.85|866
1638928800000|2021-12-08 02:00:00|2983.91|2954.61|2998.75|2969.45|2998.88|2969.58|2981.15|2951.85|869
1638929100000|2021-12-08 02:05:00|2999.61|2970.31|3010.21|2980.91|3020.51|2991.21|2993.95|2964.65|998
1638929400000|2021-12-08 02:10:00|3010.22|2980.92|3010|2980.7|3012.8|2983.5|3001.45|2972.15|854
1638929700000|2021-12-08 02:15:00|3009.82|2980.52|2990.43|2961.13|3013.26|2983.96|2990.23|2960.93|995
1638930000000|2021-12-08 02:20:00|2990.54|2961.24|2995.22|2965.92|2995.22|2965.92|2984.77|2955.47|990
1638930300000|2021-12-08 02:25:00|2995.49|2966.19|2999.53|2970.23|3003.82|2974.52|2995.49|2966.19|861
1638930600000|2021-12-08 02:30:00|2999.59|2970.29|3007.76|2978.46|3007.76|2978.46|2992.83|2963.53|973
1638930900000|2021-12-08 02:35:00|3007.89|2978.59|3001.43|2972.13|3008.42|2979.12|3000.52|2971.22|813
1638931200000|2021-12-08 02:40:00|3001.45|2972.15|2992.29|2962.99|3004.06|2974.76|2990.9|2961.6|777
1638931500000|2021-12-08 02:45:00|2992.39|2963.09|3001.85|2972.55|3004.07|2974.77|2990.85|2961.55|845
1638931800000|2021-12-08 02:50:00|3001.94|2972.64|2977.16|2947.86|3001.94|2972.64|2977.1|2947.8|930
1638932100000|2021-12-08 02:55:00|2977.35|2948.05|2945.74|2916.44|2983.22|2953.92|2942.23|2912.93|997
1638932400000|2021-12-08 03:00:00|2944.94|2915.64|2951.36|2922.06|2952.93|2923.63|2931.85|2902.55|936
1638932700000|2021-12-08 03:05:00|2950.68|2921.38|2944.35|2915.05|2951.07|2921.77|2941.94|2912.64|913
1638933000000|2021-12-08 03:10:00|2944|2914.7|2956.83|2927.53|2961.01|2931.71|2940.46|2911.16|920
1638933300000|2021-12-08 03:15:00|2956.87|2927.57|2943.69|2914.39|2958.93|2929.63|2941.35|2912.05|932
1638933600000|2021-12-08 03:20:00|2943.88|2914.58|2942.55|2913.25|2945.55|2916.25|2932.77|2903.47|895
1638933900000|2021-12-08 03:25:00|2942.56|2913.26|2940.8|2911.5|2954.59|2925.29|2939.55|2910.25|864
1638934200000|2021-12-08 03:30:00|2940.96|2911.66|2951.77|2922.47|2953.2|2923.9|2937.7|2908.4|850
1638934500000|2021-12-08 03:35:00|2952.48|2923.18|2937.95|2908.65|2954.46|2925.16|2935.36|2906.06|852
1638934800000|2021-12-08 03:40:00|2938|2908.7|2905.7|2876.4|2938.09|2908.79|2903.76|2874.46|1011
1638935100000|2021-12-08 03:45:00|2905.51|2876.21|2899.88|2870.58|2916.51|2887.21|2895.07|2865.77|1013
1638935400000|2021-12-08 03:50:00|2899.64|2870.34|2893.24|2863.94|2900.26|2870.96|2882.52|2853.22|1071
1638935700000|2021-12-08 03:55:00|2893.25|2863.95|2901.12|2871.82|2906.82|2877.52|2887.8|2858.5|974
1638936000000|2021-12-08 04:00:00|2901.28|2871.98|2913.6|2884.3|2918.25|2888.95|2900.03|2870.73|963
1638936300000|2021-12-08 04:05:00|2913.64|2884.34|2926.82|2897.52|2939.63|2910.33|2913.64|2884.34|913
1638936600000|2021-12-08 04:10:00|2926.39|2897.09|2929.69|2900.39|2932.5|2903.2|2920.69|2891.39|859
1638936900000|2021-12-08 04:15:00|2929.38|2900.08|2925.89|2896.59|2932.52|2903.22|2923.04|2893.74|871
1638937200000|2021-12-08 04:20:00|2925.8|2896.5|2924.31|2895.01|2926.65|2897.35|2917.4|2888.1|802
1638937500000|2021-12-08 04:25:00|2924.42|2895.12|2910.13|2880.83|2929.31|2900.01|2905.14|2875.84|907
1638937800000|2021-12-08 04:30:00|2909.77|2880.47|2907.5|2878.2|2921.44|2892.14|2907.5|2878.2|895
1638938100000|2021-12-08 04:35:00|2907.7|2878.4|2904.34|2875.04|2910.5|2881.2|2902.72|2873.42|898
1638938400000|2021-12-08 04:40:00|2904.47|2875.17|2916.33|2887.03|2918.53|2889.23|2903.45|2874.15|911
1638938700000|2021-12-08 04:45:00|2916.31|2887.01|2909.8|2880.5|2919.76|2890.46|2906.07|2876.77|862
1638939000000|2021-12-08 04:50:00|2909.82|2880.52|2922.09|2892.79|2923.52|2894.22|2909.82|2880.52|840
1638939300000|2021-12-08 04:55:00|2922.11|2892.81|2920.37|2891.07|2928.15|2898.85|2919.53|2890.23|844
1638939600000|2021-12-08 05:00:00|2920.38|2891.08|2916.94|2887.64|2924.84|2895.54|2913.87|2884.57|938
1638939900000|2021-12-08 05:05:00|2916.92|2887.62|2927.45|2898.15|2927.45|2898.15|2909.57|2880.27|886
1638940200000|2021-12-08 05:10:00|2928.13|2898.83|2935.89|2906.59|2936.55|2907.25|2926.64|2897.34|763
1638940500000|2021-12-08 05:15:00|2935.8|2906.5|2937.37|2908.07|2939|2909.7|2926.62|2897.32|881
1638940800000|2021-12-08 05:20:00|2937.32|2908.02|2928.73|2899.43|2938.3|2909|2920.97|2891.67|780
1638941100000|2021-12-08 05:25:00|2928.93|2899.63|2936.8|2907.5|2940.16|2910.86|2928.55|2899.25|883
1638941400000|2021-12-08 05:30:00|2936.97|2907.67|2939|2909.7|2939.02|2909.72|2929.28|2899.98|715
1638941700000|2021-12-08 05:35:00|2938.96|2909.66|2927.2|2897.9|2939.47|2910.17|2923.71|2894.41|763
1638942000000|2021-12-08 05:40:00|2927.21|2897.91|2939.34|2910.04|2939.97|2910.67|2923.27|2893.97|851
1638942300000|2021-12-08 05:45:00|2939.48|2910.18|2927.24|2897.94|2940.64|2911.34|2925.2|2895.9|839
1638942600000|2021-12-08 05:50:00|2927.15|2897.85|2923.17|2893.87|2927.66|2898.36|2919.51|2890.21|737
1638942900000|2021-12-08 05:55:00|2923.16|2893.86|2920.4|2891.1|2924.71|2895.41|2919.45|2890.15|689
1638943200000|2021-12-08 06:00:00|2920.42|2891.12|2926.25|2896.95|2930.14|2900.84|2920.34|2891.04|766
1638943500000|2021-12-08 06:05:00|2926.15|2896.85|2935.06|2905.76|2935.4|2906.1|2921.35|2892.05|718
1638943800000|2021-12-08 06:10:00|2934.15|2904.85|2940.29|2910.99|2941.15|2911.85|2930.33|2901.03|819
1638944100000|2021-12-08 06:15:00|2940.47|2911.17|2945.68|2916.38|2952.38|2923.08|2937.47|2908.17|923
1638944400000|2021-12-08 06:20:00|2947|2917.7|2953.96|2924.66|2954.35|2925.05|2946.1|2916.8|699
1638944700000|2021-12-08 06:25:00|2953.89|2924.59|2951.55|2922.25|2954.35|2925.05|2946.62|2917.32|683
1638945000000|2021-12-08 06:30:00|2951.54|2922.24|2952.39|2923.09|2959.86|2930.56|2950.15|2920.85|737
1638945300000|2021-12-08 06:35:00|2952.49|2923.19|2947.67|2918.37|2952.87|2923.57|2942.37|2913.07|904
1638945600000|2021-12-08 06:40:00|2947.64|2918.34|2951.87|2922.57|2953.2|2923.9|2945.47|2916.17|745
1638945900000|2021-12-08 06:45:00|2951.67|2922.37|2958.07|2928.77|2961.77|2932.47|2950.3|2921|787
1638946200000|2021-12-08 06:50:00|2958.01|2928.71|2961.04|2931.74|2964.83|2935.53|2956.55|2927.25|784
1638946500000|2021-12-08 06:55:00|2960.19|2930.89|2958.37|2929.07|2963.2|2933.9|2955.47|2926.17|753
1638946800000|2021-12-08 07:00:00|2958.31|2929.01|2947.56|2918.26|2963.3|2934|2942.95|2913.65|821
1638947100000|2021-12-08 07:05:00|2948.6|2919.3|2956.93|2927.63|2959.12|2929.82|2948.1|2918.8|636
1638947400000|2021-12-08 07:10:00|2956.94|2927.64|2938.99|2909.69|2959.05|2929.75|2937.75|2908.45|871
1638947700000|2021-12-08 07:15:00|2939.14|2909.84|2938.56|2909.26|2945.34|2916.04|2933.92|2904.62|919
1638948000000|2021-12-08 07:20:00|2938.6|2909.3|2938.92|2909.62|2949.4|2920.1|2937.78|2908.48|856
1638948300000|2021-12-08 07:25:00|2938.91|2909.61|2942.92|2913.62|2942.92|2913.62|2933.69|2904.39|761
1638948600000|2021-12-08 07:30:00|2942.73|2913.43|2943.92|2914.62|2950.3|2921|2936.99|2907.69|783
1638948900000|2021-12-08 07:35:00|2944.04|2914.74|2948.75|2919.45|2952.1|2922.8|2940.39|2911.09|734
1638949200000|2021-12-08 07:40:00|2948.8|2919.5|2959.7|2930.4|2962.5|2933.2|2948.8|2919.5|745
1638949500000|2021-12-08 07:45:00|2959.94|2930.64|2952.08|2922.78|2972.59|2943.29|2950.15|2920.85|853
1638949800000|2021-12-08 07:50:00|2952.13|2922.83|2963.91|2934.61|2964.11|2934.81|2951.05|2921.75|801
1638950100000|2021-12-08 07:55:00|2963.86|2934.56|2954.51|2925.21|2968.64|2939.34|2949.9|2920.6|758
1638950400000|2021-12-08 08:00:00|2954.4|2925.1|2958.84|2929.54|2961.03|2931.73|2947.93|2918.63|897
1638950700000|2021-12-08 08:05:00|2958.86|2929.56|2975.59|2946.29|2975.64|2946.34|2958.81|2929.51|905
1638951000000|2021-12-08 08:10:00|2975.62|2946.32|2979.78|2950.48|2980.72|2951.42|2971.55|2942.25|984
1638951300000|2021-12-08 08:15:00|2979.95|2950.65|2960.11|2930.81|2981.35|2952.05|2959.78|2930.48|858
1638951600000|2021-12-08 08:20:00|2960.01|2930.71|2953.93|2924.63|2964.05|2934.75|2951.4|2922.1|826
1638951900000|2021-12-08 08:25:00|2953.98|2924.68|2956.26|2926.96|2969.67|2940.37|2951.57|2922.27|813
1638952200000|2021-12-08 08:30:00|2957.05|2927.75|2957.9|2928.6|2972.84|2943.54|2956|2926.7|776
1638952500000|2021-12-08 08:35:00|2957.95|2928.65|2956.75|2927.45|2965|2935.7|2954.24|2924.94|650
1638952800000|2021-12-08 08:40:00|2956.65|2927.35|2939.6|2910.3|2957.2|2927.9|2939.27|2909.97|764
1638953100000|2021-12-08 08:45:00|2940.5|2911.2|2950.98|2921.68|2951.35|2922.05|2937.29|2907.99|695
1638953400000|2021-12-08 08:50:00|2951.02|2921.72|2953.47|2924.17|2956.42|2927.12|2948.65|2919.35|636
1638953700000|2021-12-08 08:55:00|2952.42|2923.12|2956.1|2926.8|2956.62|2927.32|2948.5|2919.2|660
1638954000000|2021-12-08 09:00:00|2956.06|2926.76|2952.13|2922.83|2959.63|2930.33|2951.26|2921.96|777
1638954300000|2021-12-08 09:05:00|2952.1|2922.8|2958.76|2929.46|2958.85|2929.55|2949.75|2920.45|713
1638954600000|2021-12-08 09:10:00|2958.73|2929.43|2951.85|2922.55|2959.48|2930.18|2951.3|2922|720
1638954900000|2021-12-08 09:15:00|2952|2922.7|2957.3|2928|2959.09|2929.79|2951.47|2922.17|655
1638955200000|2021-12-08 09:20:00|2957.29|2927.99|2960.38|2931.08|2966.79|2937.49|2954.8|2925.5|798
1638955500000|2021-12-08 09:25:00|2960.92|2931.62|2942.77|2913.47|2961.14|2931.84|2941.73|2912.43|792
1638955800000|2021-12-08 09:30:00|2942.71|2913.41|2924.87|2895.57|2945.86|2916.56|2923.58|2894.28|820
1638956100000|2021-12-08 09:35:00|2924.9|2895.6|2914.7|2885.4|2926.02|2896.72|2914.5|2885.2|782
1638956400000|2021-12-08 09:40:00|2915.12|2885.82|2912.1|2882.8|2920.57|2891.27|2903.14|2873.84|856
1638956700000|2021-12-08 09:45:00|2912.14|2882.84|2890.11|2860.81|2920.64|2891.34|2886.74|2857.44|887
1638957000000|2021-12-08 09:50:00|2890.14|2860.84|2898.31|2869.01|2898.49|2869.19|2887.3|2858|877
1638957300000|2021-12-08 09:55:00|2898.3|2869|2889.45|2860.15|2903|2873.7|2888.99|2859.69|923
1638957600000|2021-12-08 10:00:00|2889.47|2860.17|2909.49|2880.19|2910.34|2881.04|2889.47|2860.17|954
1638957900000|2021-12-08 10:05:00|2909.46|2880.16|2919.46|2890.16|2919.55|2890.25|2901.49|2872.19|800
1638958200000|2021-12-08 10:10:00|2919.45|2890.15|2920.46|2891.16|2922.2|2892.9|2912.53|2883.23|861
1638958500000|2021-12-08 10:15:00|2920.45|2891.15|2920.3|2891|2923.05|2893.75|2913.74|2884.44|846
1638958800000|2021-12-08 10:20:00|2920.35|2891.05|2913.76|2884.46|2925.84|2896.54|2909.68|2880.38|886
1638959100000|2021-12-08 10:25:00|2913.39|2884.09|2906.88|2877.58|2917.36|2888.06|2905.55|2876.25|816
1638959400000|2021-12-08 10:30:00|2906.89|2877.59|2916.62|2887.32|2924.35|2895.05|2904.88|2875.58|851
1638959700000|2021-12-08 10:35:00|2916.57|2887.27|2854.17|2824.87|2917.38|2888.08|2850.12|2820.82|1006
1638960000000|2021-12-08 10:40:00|2854.23|2824.93|2846.41|2817.11|2865.51|2836.21|2830.65|2801.35|1122
1638960300000|2021-12-08 10:45:00|2846.6|2817.3|2831.65|2802.35|2866.95|2837.65|2830.85|2801.55|1109
1638960600000|2021-12-08 10:50:00|2831.86|2802.56|2842.5|2813.2|2859.21|2829.91|2823.96|2794.66|1031
1638960900000|2021-12-08 10:55:00|2842.64|2813.34|2833.03|2803.73|2854.28|2824.98|2829.77|2800.47|1095
1638961200000|2021-12-08 11:00:00|2833.14|2803.84|2837.2|2807.9|2863.12|2833.82|2820.28|2790.98|1124
1638961500000|2021-12-08 11:05:00|2837.22|2807.92|2846.75|2817.45|2854.84|2825.54|2822.24|2792.94|1113
1638961800000|2021-12-08 11:10:00|2846.94|2817.64|2861.93|2832.63|2879.12|2849.82|2846.07|2816.77|1109
1638962100000|2021-12-08 11:15:00|2861.86|2832.56|2875.26|2845.96|2886.19|2856.89|2859.2|2829.9|1074
1638962400000|2021-12-08 11:20:00|2875.28|2845.98|2867.04|2837.74|2876.78|2847.48|2863.33|2834.03|955
1638962700000|2021-12-08 11:25:00|2867.03|2837.73|2851.53|2822.23|2871.48|2842.18|2848.67|2819.37|950
1638963000000|2021-12-08 11:30:00|2851.59|2822.29|2860.01|2830.71|2867.75|2838.45|2850.48|2821.18|929
1638963300000|2021-12-08 11:35:00|2860.05|2830.75|2838.34|2809.04|2866.78|2837.48|2836.72|2807.42|957
1638963600000|2021-12-08 11:40:00|2838.53|2809.23|2842.88|2813.58|2843.09|2813.79|2820.13|2790.83|1085
1638963900000|2021-12-08 11:45:00|2842.44|2813.14|2853.88|2824.58|2858.66|2829.36|2841.05|2811.75|1060
1638964200000|2021-12-08 11:50:00|2853.91|2824.61|2858.11|2828.81|2862.64|2833.34|2846.43|2817.13|944
1638964500000|2021-12-08 11:55:00|2858.14|2828.84|2865.43|2836.13|2869.6|2840.3|2856.82|2827.52|937
1638964800000|2021-12-08 12:00:00|2865.56|2836.26|2882.24|2852.94|2885.72|2856.42|2864.67|2835.37|918
1638965100000|2021-12-08 12:05:00|2882.15|2852.85|2871.15|2841.85|2882.23|2852.93|2863.98|2834.68|942
1638965400000|2021-12-08 12:10:00|2871.23|2841.93|2854.94|2825.64|2871.59|2842.29|2849.11|2819.81|941
1638965700000|2021-12-08 12:15:00|2854.47|2825.17|2857.53|2828.23|2872.8|2843.5|2854.05|2824.75|842
1638966000000|2021-12-08 12:20:00|2857.55|2828.25|2840.78|2811.48|2872.98|2843.68|2833.05|2803.75|1015
1638966300000|2021-12-08 12:25:00|2840.83|2811.53|2851.19|2821.89|2852.5|2823.2|2834.22|2804.92|1037
1638966600000|2021-12-08 12:30:00|2851.32|2822.02|2866.75|2837.45|2869.54|2840.24|2846.65|2817.35|1072
1638966900000|2021-12-08 12:35:00|2866.91|2837.61|2854.55|2825.25|2868.3|2839|2850.25|2820.95|1002
1638967200000|2021-12-08 12:40:00|2855.65|2826.35|2868.24|2838.94|2872.95|2843.65|2855.49|2826.19|882
1638967500000|2021-12-08 12:45:00|2868.29|2838.99|2877.62|2848.32|2882.81|2853.51|2862.35|2833.05|996
1638967800000|2021-12-08 12:50:00|2877.84|2848.54|2892.55|2863.25|2896.02|2866.72|2877.84|2848.54|915
1638968100000|2021-12-08 12:55:00|2892.29|2862.99|2888.15|2858.85|2892.99|2863.69|2883.81|2854.51|976
1638968400000|2021-12-08 13:00:00|2888.47|2859.17|2910.82|2881.52|2911.87|2882.57|2879.88|2850.58|998
1638968700000|2021-12-08 13:05:00|2911.44|2882.14|2907.95|2878.65|2913.64|2884.34|2903.48|2874.18|990
1638969000000|2021-12-08 13:10:00|2907.8|2878.5|2890.83|2861.53|2913.35|2884.05|2890.01|2860.71|992
1638969300000|2021-12-08 13:15:00|2890.87|2861.57|2880.32|2851.02|2899.23|2869.93|2879.75|2850.45|1023
1638969600000|2021-12-08 13:20:00|2879.87|2850.57|2881.45|2852.15|2887.83|2858.53|2875.01|2845.71|885
1638969900000|2021-12-08 13:25:00|2881.29|2851.99|2873.73|2844.43|2884.82|2855.52|2869.48|2840.18|924
1638970200000|2021-12-08 13:30:00|2874.38|2845.08|2896.74|2867.44|2902.1|2872.8|2873.78|2844.48|954
1638970500000|2021-12-08 13:35:00|2897.39|2868.09|2891.35|2862.05|2898.47|2869.17|2884.43|2855.13|922
1638970800000|2021-12-08 13:40:00|2891.4|2862.1|2884.07|2854.77|2893.34|2864.04|2882.78|2853.48|816
1638971100000|2021-12-08 13:45:00|2883.89|2854.59|2889.28|2859.98|2894.61|2865.31|2883.09|2853.79|930
1638971400000|2021-12-08 13:50:00|2889.36|2860.06|2879.19|2849.89|2899.59|2870.29|2878.28|2848.98|967
1638971700000|2021-12-08 13:55:00|2879.16|2849.86|2872.25|2842.95|2880.74|2851.44|2868.15|2838.85|899
1638972000000|2021-12-08 14:00:00|2872.09|2842.79|2856.85|2827.55|2872.46|2843.16|2855.18|2825.88|974
1638972300000|2021-12-08 14:05:00|2857.22|2827.92|2859.97|2830.67|2860.27|2830.97|2850.52|2821.22|848
1638972600000|2021-12-08 14:10:00|2860.16|2830.86|2880.76|2851.46|2885.73|2856.43|2858.85|2829.55|925
1638972900000|2021-12-08 14:15:00|2880.98|2851.68|2909.14|2879.84|2910.32|2881.02|2879.81|2850.51|1069
1638973200000|2021-12-08 14:20:00|2909.15|2879.85|2909.76|2880.46|2916.42|2887.12|2902.72|2873.42|972
1638973500000|2021-12-08 14:25:00|2909.77|2880.47|2950.29|2920.99|2954.17|2924.87|2907.3|2878|1061
1638973800000|2021-12-08 14:30:00|2950.42|2921.12|2941.53|2912.23|2952.44|2923.14|2925.65|2896.35|1136
1638974100000|2021-12-08 14:35:00|2941.48|2912.18|2929.8|2900.5|2945.38|2916.08|2926.84|2897.54|948
1638974400000|2021-12-08 14:40:00|2930.24|2900.94|2941.44|2912.14|2948.09|2918.79|2927.61|2898.31|929
1638974700000|2021-12-08 14:45:00|2941.39|2912.09|2974.34|2945.04|2981.58|2952.28|2937.4|2908.1|1062
1638975000000|2021-12-08 14:50:00|2975.04|2945.74|2982.9|2953.6|2984.92|2955.62|2970.73|2941.43|1043
1638975300000|2021-12-08 14:55:00|2983.01|2953.71|2991.72|2962.42|2999.34|2970.04|2966.65|2937.35|1083
1638975600000|2021-12-08 15:00:00|2991.76|2962.46|2984.65|2955.35|3004.44|2975.14|2980.73|2951.43|1099
1638975900000|2021-12-08 15:05:00|2984.5|2955.2|2990.26|2960.96|2994.52|2965.22|2979.46|2950.16|1042
1638976200000|2021-12-08 15:10:00|2990.2|2960.9|3004.29|2974.99|3007.06|2977.76|2986.68|2957.38|968
1638976500000|2021-12-08 15:15:00|3004.19|2974.89|3002.82|2973.52|3010.63|2981.33|2994.93|2965.63|924
1638976800000|2021-12-08 15:20:00|3002.76|2973.46|3025.66|2996.36|3030.04|3000.74|2999.9|2970.6|981
1638977100000|2021-12-08 15:25:00|3025.61|2996.31|3011.9|2982.6|3028.16|2998.86|3010.41|2981.11|1010
1638977400000|2021-12-08 15:30:00|3012.3|2983|3014.26|2984.96|3021.54|2992.24|3009.36|2980.06|976
1638977700000|2021-12-08 15:35:00|3014.32|2985.02|2983.88|2954.58|3014.9|2985.6|2979.6|2950.3|1013
1638978000000|2021-12-08 15:40:00|2982.73|2953.43|2962.33|2933.03|2984.57|2955.27|2958.6|2929.3|1030
1638978300000|2021-12-08 15:45:00|2961.8|2932.5|2956.8|2927.5|2974.03|2944.73|2956.54|2927.24|1013
1638978600000|2021-12-08 15:50:00|2956.77|2927.47|2970.98|2941.68|2971.56|2942.26|2956.08|2926.78|909
1638978900000|2021-12-08 15:55:00|2970.92|2941.62|2977.13|2947.83|2980.04|2950.74|2968.25|2938.95|855
1638979200000|2021-12-08 16:00:00|2976.92|2947.62|2990.23|2960.93|2993.41|2964.11|2974.14|2944.84|1008
1638979500000|2021-12-08 16:05:00|2989.72|2960.42|2982.26|2952.96|2991.15|2961.85|2966.65|2937.35|974
1638979800000|2021-12-08 16:10:00|2982.28|2952.98|2980.39|2951.09|2983.12|2953.82|2975.68|2946.38|750
1638980100000|2021-12-08 16:15:00|2980.7|2951.4|2961.75|2932.45|2982.8|2953.5|2958.75|2929.45|852
1638980400000|2021-12-08 16:20:00|2961.88|2932.58|2974.72|2945.42|2974.95|2945.65|2959.09|2929.79|874
1638980700000|2021-12-08 16:25:00|2974.65|2945.35|2963.67|2934.37|2975.9|2946.6|2961.88|2932.58|849
1638981000000|2021-12-08 16:30:00|2963.68|2934.38|2951.02|2921.72|2965.58|2936.28|2946.55|2917.25|885
1638981300000|2021-12-08 16:35:00|2951.18|2921.88|2940.33|2911.03|2952.88|2923.58|2938.81|2909.51|850
1638981600000|2021-12-08 16:40:00|2940.28|2910.98|2951.89|2922.59|2958.74|2929.44|2932.37|2903.07|1035
1638981900000|2021-12-08 16:45:00|2951.84|2922.54|2944.52|2915.22|2959.18|2929.88|2938.62|2909.32|1025
1638982200000|2021-12-08 16:50:00|2944.55|2915.25|2949.09|2919.79|2950.61|2921.31|2942.91|2913.61|809
1638982500000|2021-12-08 16:55:00|2948.28|2918.98|2947.69|2918.39|2950.4|2921.1|2938.07|2908.77|861
1638982800000|2021-12-08 17:00:00|2947.62|2918.32|2946.61|2917.31|2953.02|2923.72|2941.47|2912.17|850
1638983100000|2021-12-08 17:05:00|2946.63|2917.33|2944.05|2914.75|2953.64|2924.34|2943.43|2914.13|755
1638983400000|2021-12-08 17:10:00|2944.02|2914.72|2951.05|2921.75|2953.66|2924.36|2942.9|2913.6|765
1638983700000|2021-12-08 17:15:00|2951.06|2921.76|2939.97|2910.67|2953.57|2924.27|2927.15|2897.85|962
1638984000000|2021-12-08 17:20:00|2939.98|2910.68|2938.68|2909.38|2940.05|2910.75|2933.63|2904.33|685
1638984300000|2021-12-08 17:25:00|2938.49|2909.19|2939.6|2910.3|2941.55|2912.25|2934.85|2905.55|694
1638984600000|2021-12-08 17:30:00|2939.55|2910.25|2934.9|2905.6|2941.57|2912.27|2932.99|2903.69|692
1638984900000|2021-12-08 17:35:00|2934.98|2905.68|2934.95|2905.65|2938.53|2909.23|2929.66|2900.36|656
1638985200000|2021-12-08 17:40:00|2935.01|2905.71|2939.4|2910.1|2939.62|2910.32|2932.9|2903.6|509
1638985500000|2021-12-08 17:45:00|2939.6|2910.3|2934.07|2904.77|2939.6|2910.3|2930.44|2901.14|814
1638985800000|2021-12-08 17:50:00|2934.08|2904.78|2933.62|2904.32|2938.49|2909.19|2932.34|2903.04|774
1638986100000|2021-12-08 17:55:00|2933.64|2904.34|2943.82|2914.52|2945.41|2916.11|2932.15|2902.85|736
1638986400000|2021-12-08 18:00:00|2943.73|2914.43|2941.26|2911.96|2948.87|2919.57|2939.25|2909.95|716
1638986700000|2021-12-08 18:05:00|2940.96|2911.66|2946.9|2917.6|2953.25|2923.95|2932.38|2903.08|989
1638987000000|2021-12-08 18:10:00|2947.2|2917.9|2949.75|2920.45|2952.49|2923.19|2943.63|2914.33|925
1638987300000|2021-12-08 18:15:00|2949.89|2920.59|2956.29|2926.99|2957.95|2928.65|2948.51|2919.21|790
1638987600000|2021-12-08 18:20:00|2955.79|2926.49|2959.48|2930.18|2961.01|2931.71|2954.75|2925.45|782
1638987900000|2021-12-08 18:25:00|2959.49|2930.19|2964.08|2934.78|2964.42|2935.12|2951.99|2922.69|748
1638988200000|2021-12-08 18:30:00|2963.95|2934.65|2956.35|2927.05|2965.37|2936.07|2953.1|2923.8|853
1638988500000|2021-12-08 18:35:00|2956.58|2927.28|2961.41|2932.11|2962.83|2933.53|2953.05|2923.75|877
1638988800000|2021-12-08 18:40:00|2961.36|2932.06|2963|2933.7|2967.39|2938.09|2956.23|2926.93|877
1638989100000|2021-12-08 18:45:00|2963.23|2933.93|2965.45|2936.15|2967.15|2937.85|2954|2924.7|888
1638989400000|2021-12-08 18:50:00|2965.33|2936.03|2969.07|2939.77|2969.26|2939.96|2963.54|2934.24|767
1638989700000|2021-12-08 18:55:00|2968.71|2939.41|2966.12|2936.82|2970.98|2941.68|2964.95|2935.65|654
1638990000000|2021-12-08 19:00:00|2966.33|2937.03|2964.64|2935.34|2970.13|2940.83|2960.71|2931.41|620
1638990300000|2021-12-08 19:05:00|2964.71|2935.41|2967.8|2938.5|2968.22|2938.92|2961.53|2932.23|603
1638990600000|2021-12-08 19:10:00|2967.83|2938.53|2962.97|2933.67|2968.2|2938.9|2957.85|2928.55|695
1638990900000|2021-12-08 19:15:00|2962.98|2933.68|2968.65|2939.35|2969.05|2939.75|2961.43|2932.13|858
1638991200000|2021-12-08 19:20:00|2968.67|2939.37|2971.68|2942.38|2973.23|2943.93|2967.13|2937.83|628
1638991500000|2021-12-08 19:25:00|2971.7|2942.4|2970.71|2941.41|2973.91|2944.61|2965.42|2936.12|651
1638991800000|2021-12-08 19:30:00|2970.73|2941.43|2976.79|2947.49|2977.11|2947.81|2966.93|2937.63|734
1638992100000|2021-12-08 19:35:00|2976.78|2947.48|2976.05|2946.75|2981.44|2952.14|2972.15|2942.85|626
1638992400000|2021-12-08 19:40:00|2976.06|2946.76|2965.69|2936.39|2982.3|2953|2964.3|2935|740
1638992700000|2021-12-08 19:45:00|2965.74|2936.44|2955.6|2926.3|2969.66|2940.36|2954.74|2925.44|884
1638993000000|2021-12-08 19:50:00|2955.7|2926.4|2950.96|2921.66|2960.66|2931.36|2946.96|2917.66|691
1638993300000|2021-12-08 19:55:00|2950.56|2921.26|2959.22|2929.92|2960.18|2930.88|2946.18|2916.88|682
1638993600000|2021-12-08 20:00:00|2959.45|2930.15|2958.97|2929.67|2961.53|2932.23|2949.91|2920.61|853
1638993900000|2021-12-08 20:05:00|2959.07|2929.77|2946.06|2916.76|2965.9|2936.6|2945.78|2916.48|932
1638994200000|2021-12-08 20:10:00|2945.79|2916.49|2940.8|2911.5|2946.05|2916.75|2939.58|2910.28|848
1638994500000|2021-12-08 20:15:00|2940.98|2911.68|2935.07|2905.77|2946.24|2916.94|2934.28|2904.98|741
1638994800000|2021-12-08 20:20:00|2935.1|2905.8|2936.13|2906.83|2942.83|2913.53|2933.92|2904.62|751
1638995100000|2021-12-08 20:25:00|2936.26|2906.96|2940.1|2910.8|2940.69|2911.39|2934.62|2905.32|870
1638995400000|2021-12-08 20:30:00|2940.09|2910.79|2949.65|2920.35|2949.65|2920.35|2939.95|2910.65|732
1638995700000|2021-12-08 20:35:00|2949.69|2920.39|2953.16|2923.86|2957.31|2928.01|2948.93|2919.63|750
1638996000000|2021-12-08 20:40:00|2953.17|2923.87|2956.34|2927.04|2958.75|2929.45|2951.45|2922.15|588
1638996300000|2021-12-08 20:45:00|2957.63|2928.33|2961.35|2932.05|2964.7|2935.4|2953.33|2924.03|627
1638996600000|2021-12-08 20:50:00|2961.29|2931.99|2966.53|2937.23|2971.24|2941.94|2961.29|2931.99|711
1638996900000|2021-12-08 20:55:00|2965.67|2936.37|2962.54|2933.24|2966.71|2937.41|2960.7|2931.4|650
1638997200000|2021-12-08 21:00:00|2962.77|2933.47|2964.86|2935.56|2969.5|2940.2|2958.53|2929.23|788
1638997500000|2021-12-08 21:05:00|2964.91|2935.61|2969.52|2940.22|2970.9|2941.6|2961.8|2932.5|798
1638997800000|2021-12-08 21:10:00|2969.56|2940.26|2966.9|2937.6|2974.98|2945.68|2966.32|2937.02|838
1638998100000|2021-12-08 21:15:00|2966.91|2937.61|2967.27|2937.97|2967.69|2938.39|2962.53|2933.23|685
1638998400000|2021-12-08 21:20:00|2967.28|2937.98|2963.93|2934.63|2967.54|2938.24|2959.02|2929.72|646
1638998700000|2021-12-08 21:25:00|2963.91|2934.61|2954.09|2924.79|2964.57|2935.27|2952.27|2922.97|866
1638999000000|2021-12-08 21:30:00|2953.87|2924.57|2952.77|2923.47|2955.9|2926.6|2945.89|2916.59|760
1638999300000|2021-12-08 21:35:00|2953.18|2923.88|2957.97|2928.67|2960.63|2931.33|2953.18|2923.88|574
1638999600000|2021-12-08 21:40:00|2956.64|2927.34|2956.55|2927.25|2962.2|2932.9|2953.36|2924.06|491
1638999900000|2021-12-08 21:45:00|2956.59|2927.29|2961.27|2931.97|2965.58|2936.28|2952.05|2922.75|774
1639000200000|2021-12-08 21:50:00|2961.65|2932.35|2962.5|2933.2|2963.47|2934.17|2960.04|2930.74|588
1639000500000|2021-12-08 21:55:00|2962.49|2933.19|2959.83|2930.53|2966.29|2936.99|2958.77|2929.47|521
1639000800000|2021-12-08 22:00:00|2959.79|2930.49|2961.11|2931.81|2963.4|2934.1|2955.17|2925.87|706
1639001100000|2021-12-08 22:05:00|2960.7|2931.4|2948.64|2919.34|2962.2|2932.9|2948.51|2919.21|652
1639001400000|2021-12-08 22:10:00|2948.85|2919.55|2947.15|2917.85|2949.16|2919.86|2943.62|2914.32|601
1639001700000|2021-12-08 22:15:00|2947.08|2917.78|2948.43|2919.13|2951.71|2922.41|2943.7|2914.4|481
1639002000000|2021-12-08 22:20:00|2948.56|2919.26|2956.75|2927.45|2958.45|2929.15|2943.5|2914.2|349
1639002300000|2021-12-08 22:25:00|2956.7|2927.4|2958.33|2929.03|2958.41|2929.11|2950.27|2920.97|475
1639002600000|2021-12-08 22:30:00|2958.34|2929.04|2964.44|2935.14|2964.59|2935.29|2956.8|2927.5|388
1639002900000|2021-12-08 22:35:00|2964.46|2935.16|2969.65|2940.35|2969.65|2940.35|2964.06|2934.76|253
1639003200000|2021-12-08 22:40:00|2968.6|2939.3|2972.57|2943.27|2973.57|2944.27|2966.9|2937.6|237
1639003500000|2021-12-08 22:45:00|2973.84|2944.54|2971.06|2941.76|2975.22|2945.92|2969.24|2939.94|608
1639003800000|2021-12-08 22:50:00|2971.09|2941.79|2954.65|2925.35|2971.09|2941.79|2950.26|2920.96|779
1639004100000|2021-12-08 22:55:00|2954.32|2925.02|2942.7|2913.4|2954.7|2925.4|2934.53|2905.23|842
1639004400000|2021-12-08 23:00:00|2942.14|2912.84|2939.74|2910.44|2957.2|2927.9|2939.71|2910.41|853
1639004700000|2021-12-08 23:05:00|2939.71|2910.41|2956.15|2926.85|2956.48|2927.18|2936.62|2907.32|821
1639005000000|2021-12-08 23:10:00|2956.16|2926.86|2960.45|2931.15|2961.06|2931.76|2947.15|2917.85|761
1639005300000|2021-12-08 23:15:00|2960.55|2931.25|2974.64|2945.34|2974.97|2945.67|2960.55|2931.25|561
1639005600000|2021-12-08 23:20:00|2974.81|2945.51|2980.32|2951.02|2982.4|2953.1|2970.64|2941.34|787
1639005900000|2021-12-08 23:25:00|2980.46|2951.16|2977.52|2948.22|2986.96|2957.66|2970.61|2941.31|848
1639006200000|2021-12-08 23:30:00|2977.65|2948.35|2981.77|2952.47|2982.39|2953.09|2970.55|2941.25|604
1639006500000|2021-12-08 23:35:00|2981.72|2952.42|2982.87|2953.57|2989.25|2959.95|2981.72|2952.42|585
1639006800000|2021-12-08 23:40:00|2982.82|2953.52|2998.8|2969.5|2999.69|2970.39|2981.32|2952.02|677
1639007100000|2021-12-08 23:45:00|2998.45|2969.15|2989.32|2960.02|2999.1|2969.8|2983|2953.7|736
1639007400000|2021-12-08 23:50:00|2989.15|2959.85|2997.44|2968.14|3005.02|2975.72|2984.47|2955.17|778
1639007700000|2021-12-08 23:55:00|2997.47|2968.17|2998.66|2969.36|3006.79|2977.49|2995.55|2966.25|773
1639008000000|2021-12-09 00:00:00|3000.2|2970.9|3007.7|2978.4|3015.94|2986.64|2994.06|2964.76|975
1639008300000|2021-12-09 00:05:00|3007.65|2978.35|3008.57|2979.27|3019.65|2990.35|3001.2|2971.9|990
1639008600000|2021-12-09 00:10:00|3008.56|2979.26|3022.2|2992.9|3029.61|3000.31|3008.24|2978.94|864
1639008900000|2021-12-09 00:15:00|3023.4|2994.1|3010.62|2981.32|3023.4|2994.1|3009.77|2980.47|792
1639009200000|2021-12-09 00:20:00|3010.56|2981.26|2982.18|2952.88|3011.85|2982.55|2981.58|2952.28|942
1639009500000|2021-12-09 00:25:00|2982.11|2952.81|2994.66|2965.36|3002.23|2972.93|2976.2|2946.9|988
1639009800000|2021-12-09 00:30:00|2993.97|2964.67|3003.97|2974.67|3004.95|2975.65|2992.18|2962.88|895
1639010100000|2021-12-09 00:35:00|3003.98|2974.68|2994.24|2964.94|3010.91|2981.61|2989.57|2960.27|850
1639010400000|2021-12-09 00:40:00|2994.27|2964.97|3006.45|2977.15|3006.9|2977.6|2993.55|2964.25|386
1639010700000|2021-12-09 00:45:00|3006.13|2976.83|2998.63|2969.33|3012.96|2983.66|2998.58|2969.28|733
1639011000000|2021-12-09 00:50:00|2998.67|2969.37|3002.94|2973.64|3004.1|2974.8|2994.51|2965.21|837
1639011300000|2021-12-09 00:55:00|3002.36|2973.06|2981.38|2952.08|3002.96|2973.66|2978.47|2949.17|914
1639011600000|2021-12-09 01:00:00|2980.93|2951.63|2988.54|2959.24|2990.1|2960.8|2979.2|2949.9|887
1639011900000|2021-12-09 01:05:00|2988.6|2959.3|2969.45|2940.15|2989.09|2959.79|2969.4|2940.1|782
1639012200000|2021-12-09 01:10:00|2969.55|2940.25|2970.29|2940.99|2980.2|2950.9|2968.15|2938.85|748
1639012500000|2021-12-09 01:15:00|2970.5|2941.2|2972.48|2943.18|2980.62|2951.32|2970.5|2941.2|724
1639012800000|2021-12-09 01:20:00|2973.22|2943.92|2981.18|2951.88|2983.4|2954.1|2969.4|2940.1|918
1639013100000|2021-12-09 01:25:00|2980.87|2951.57|2992.99|2963.69|2993.86|2964.56|2974.79|2945.49|917
1639013400000|2021-12-09 01:30:00|2993.07|2963.77|2985.06|2955.76|2994.9|2965.6|2980.76|2951.46|767
1639013700000|2021-12-09 01:35:00|2985.07|2955.77|2981.65|2952.35|2991.17|2961.87|2981|2951.7|705
1639014000000|2021-12-09 01:40:00|2981.79|2952.49|2982.62|2953.32|2988.49|2959.19|2979.15|2949.85|668
1639014300000|2021-12-09 01:45:00|2982.98|2953.68|2986.94|2957.64|2990.09|2960.79|2977.9|2948.6|687
1639014600000|2021-12-09 01:50:00|2986.95|2957.65|2991.47|2962.17|3001.35|2972.05|2982.67|2953.37|665
1639014900000|2021-12-09 01:55:00|2990.85|2961.55|2966.79|2937.49|2991.93|2962.63|2966|2936.7|991
1639015200000|2021-12-09 02:00:00|2967.35|2938.05|2975.51|2946.21|2981.37|2952.07|2965.91|2936.61|718
1639015500000|2021-12-09 02:05:00|2976.52|2947.22|2954.38|2925.08|2980.04|2950.74|2950.15|2920.85|702
1639015800000|2021-12-09 02:10:00|2953.55|2924.25|2959.85|2930.55|2960.14|2930.84|2950.68|2921.38|787
1639016100000|2021-12-09 02:15:00|2960.25|2930.95|2949.51|2920.21|2962.5|2933.2|2949|2919.7|764
1639016400000|2021-12-09 02:20:00|2949.46|2920.16|2908.18|2878.88|2949.46|2920.16|2900.76|2871.46|1077
1639016700000|2021-12-09 02:25:00|2908.25|2878.95|2906.26|2876.96|2914.85|2885.55|2899.44|2870.14|931
1639017000000|2021-12-09 02:30:00|2906.3|2877|2907.55|2878.25|2911.2|2881.9|2893.33|2864.03|951
1639017300000|2021-12-09 02:35:00|2907.63|2878.33|2914.77|2885.47|2915.52|2886.22|2904.95|2875.65|849
1639017600000|2021-12-09 02:40:00|2914.96|2885.66|2905.16|2875.86|2918.41|2889.11|2903.17|2873.87|720
1639017900000|2021-12-09 02:45:00|2905.18|2875.88|2921.66|2892.36|2924.33|2895.03|2904.62|2875.32|823
1639018200000|2021-12-09 02:50:00|2921.95|2892.65|2911.91|2882.61|2923.05|2893.75|2907.2|2877.9|860
1639018500000|2021-12-09 02:55:00|2911.9|2882.6|2914.28|2884.98|2921.38|2892.08|2909.24|2879.94|899
1639018800000|2021-12-09 03:00:00|2914.25|2884.95|2919.75|2890.45|2920.91|2891.61|2904.18|2874.88|861
1639019100000|2021-12-09 03:05:00|2919.77|2890.47|2925.53|2896.23|2926.08|2896.78|2916.33|2887.03|523
1639019400000|2021-12-09 03:10:00|2925.44|2896.14|2908|2878.7|2925.86|2896.56|2900.38|2871.08|963
1639019700000|2021-12-09 03:15:00|2908.15|2878.85|2913.8|2884.5|2919.31|2890.01|2905.65|2876.35|732
1639020000000|2021-12-09 03:20:00|2913.83|2884.53|2912.55|2883.25|2922.99|2893.69|2912|2882.7|777
1639020300000|2021-12-09 03:25:00|2911.4|2882.1|2917.55|2888.25|2919.15|2889.85|2911.4|2882.1|667
1639020600000|2021-12-09 03:30:00|2917.5|2888.2|2911.89|2882.59|2924.4|2895.1|2909.73|2880.43|765
1639020900000|2021-12-09 03:35:00|2911.91|2882.61|2906.63|2877.33|2915.1|2885.8|2903.85|2874.55|652
1639021200000|2021-12-09 03:40:00|2906.4|2877.1|2907.15|2877.85|2907.67|2878.37|2898.01|2868.71|566
1639021500000|2021-12-09 03:45:00|2907.2|2877.9|2891.35|2862.05|2907.62|2878.32|2881.03|2851.73|873
1639021800000|2021-12-09 03:50:00|2892.05|2862.75|2904.25|2874.95|2907.26|2877.96|2887.91|2858.61|769
1639022100000|2021-12-09 03:55:00|2904.2|2874.9|2896.67|2867.37|2904.99|2875.69|2894.3|2865|767
1639022400000|2021-12-09 04:00:00|2897|2867.7|2912.95|2883.65|2915.08|2885.78|2891.09|2861.79|889
1639022700000|2021-12-09 04:05:00|2913.04|2883.74|2909.91|2880.61|2914.26|2884.96|2908.62|2879.32|698
1639023000000|2021-12-09 04:10:00|2910.32|2881.02|2907.05|2877.75|2915.51|2886.21|2906.03|2876.73|754
1639023300000|2021-12-09 04:15:00|2906.95|2877.65|2902.38|2873.08|2912.02|2882.72|2900.93|2871.63|803
1639023600000|2021-12-09 04:20:00|2902.41|2873.11|2911.04|2881.74|2911.88|2882.58|2902.34|2873.04|630
1639023900000|2021-12-09 04:25:00|2911|2881.7|2910.99|2881.69|2912.44|2883.14|2905.39|2876.09|707
1639024200000|2021-12-09 04:30:00|2911|2881.7|2902.42|2873.12|2911.65|2882.35|2902.42|2873.12|569
1639024500000|2021-12-09 04:35:00|2902.34|2873.04|2912.11|2882.81|2915.99|2886.69|2901.33|2872.03|612
1639024800000|2021-12-09 04:40:00|2911.48|2882.18|2909.97|2880.67|2914.05|2884.75|2904.98|2875.68|668
1639025100000|2021-12-09 04:45:00|2909.93|2880.63|2912.81|2883.51|2916.45|2887.15|2909.93|2880.63|731
1639025400000|2021-12-09 04:50:00|2912.78|2883.48|2920.23|2890.93|2920.45|2891.15|2909.19|2879.89|683
1639025700000|2021-12-09 04:55:00|2920.37|2891.07|2928.82|2899.52|2929.9|2900.6|2918.56|2889.26|671
1639026000000|2021-12-09 05:00:00|2928.86|2899.56|2917.33|2888.03|2931.61|2902.31|2916.52|2887.22|710
1639026300000|2021-12-09 05:05:00|2917.35|2888.05|2920.87|2891.57|2925.5|2896.2|2917.3|2888|663
1639026600000|2021-12-09 05:10:00|2920.83|2891.53|2914.89|2885.59|2923.98|2894.68|2914.58|2885.28|505
1639026900000|2021-12-09 05:15:00|2914.9|2885.6|2897.79|2868.49|2915.65|2886.35|2897.45|2868.15|799
1639027200000|2021-12-09 05:20:00|2897.84|2868.54|2908.9|2879.6|2909.74|2880.44|2897.47|2868.17|686
1639027500000|2021-12-09 05:25:00|2908.88|2879.58|2902.83|2873.53|2910.48|2881.18|2898.9|2869.6|702
1639027800000|2021-12-09 05:30:00|2902.82|2873.52|2909.75|2880.45|2910.37|2881.07|2896.73|2867.43|626
1639028100000|2021-12-09 05:35:00|2911.1|2881.8|2920.5|2891.2|2922.62|2893.32|2907.92|2878.62|703
1639028400000|2021-12-09 05:40:00|2921.81|2892.51|2912.44|2883.14|2921.87|2892.57|2911.93|2882.63|586
1639028700000|2021-12-09 05:45:00|2912.41|2883.11|2912.44|2883.14|2923.3|2894|2911.24|2881.94|621
1639029000000|2021-12-09 05:50:00|2911.89|2882.59|2907.63|2878.33|2912.52|2883.22|2902.96|2873.66|521
1639029300000|2021-12-09 05:55:00|2907.55|2878.25|2901.27|2871.97|2910.81|2881.51|2899|2869.7|322
1639029600000|2021-12-09 06:00:00|2901.31|2872.01|2892.26|2862.96|2901.4|2872.1|2889.78|2860.48|728
1639029900000|2021-12-09 06:05:00|2892.29|2862.99|2901.13|2871.83|2903.32|2874.02|2891.55|2862.25|701
1639030200000|2021-12-09 06:10:00|2901.08|2871.78|2908.31|2879.01|2912.13|2882.83|2899.63|2870.33|794
1639030500000|2021-12-09 06:15:00|2908.28|2878.98|2898.41|2869.11|2908.32|2879.02|2895.25|2865.95|773
1639030800000|2021-12-09 06:20:00|2898.34|2869.04|2882.23|2852.93|2904.43|2875.13|2882.23|2852.93|721
1639031100000|2021-12-09 06:25:00|2882.25|2852.95|2886.66|2857.36|2891.25|2861.95|2880.9|2851.6|803
1639031400000|2021-12-09 06:30:00|2886.62|2857.32|2875.38|2846.08|2889.28|2859.98|2873.77|2844.47|753
1639031700000|2021-12-09 06:35:00|2875.48|2846.18|2869.87|2840.57|2876.63|2847.33|2861.23|2831.93|916
1639032000000|2021-12-09 06:40:00|2871.09|2841.79|2880.32|2851.02|2880.77|2851.47|2871.09|2841.79|773
1639032300000|2021-12-09 06:45:00|2880.33|2851.03|2890.85|2861.55|2892.07|2862.77|2878.69|2849.39|682
1639032600000|2021-12-09 06:50:00|2890.86|2861.56|2874.88|2845.58|2891.16|2861.86|2872.24|2842.94|843
1639032900000|2021-12-09 06:55:00|2874.41|2845.11|2885.67|2856.37|2888.22|2858.92|2867.09|2837.79|725
1639033200000|2021-12-09 07:00:00|2885.7|2856.4|2876.98|2847.68|2887.7|2858.4|2871.85|2842.55|734
1639033500000|2021-12-09 07:05:00|2876.99|2847.69|2853.75|2824.45|2879.58|2850.28|2846.79|2817.49|948
1639033800000|2021-12-09 07:10:00|2852.79|2823.49|2862.3|2833|2863.04|2833.74|2847.7|2818.4|969
1639034100000|2021-12-09 07:15:00|2862.49|2833.19|2871.4|2842.1|2872.56|2843.26|2862.3|2833|779
1639034400000|2021-12-09 07:20:00|2871.38|2842.08|2879|2849.7|2879.15|2849.85|2864.89|2835.59|843
1639034700000|2021-12-09 07:25:00|2878.96|2849.66|2876.96|2847.66|2887.22|2857.92|2876.24|2846.94|812
1639035000000|2021-12-09 07:30:00|2876.81|2847.51|2905.71|2876.41|2921.59|2892.29|2876.49|2847.19|1051
1639035300000|2021-12-09 07:35:00|2905.92|2876.62|2913.24|2883.94|2914.65|2885.35|2894.62|2865.32|1002
1639035600000|2021-12-09 07:40:00|2913.8|2884.5|2912.29|2882.99|2919.88|2890.58|2904.85|2875.55|911
1639035900000|2021-12-09 07:45:00|2911.93|2882.63|2913.73|2884.43|2915.36|2886.06|2903.59|2874.29|891
1639036200000|2021-12-09 07:50:00|2913.72|2884.42|2910.69|2881.39|2918.25|2888.95|2910.32|2881.02|917
1639036500000|2021-12-09 07:55:00|2910.71|2881.41|2900.78|2871.48|2910.71|2881.41|2900.67|2871.37|876
1639036800000|2021-12-09 08:00:00|2900.81|2871.51|2889.88|2860.58|2901.13|2871.83|2888.33|2859.03|976
1639037100000|2021-12-09 08:05:00|2889.89|2860.59|2885.37|2856.07|2897.01|2867.71|2883.95|2854.65|853
1639037400000|2021-12-09 08:10:00|2885.21|2855.91|2886.43|2857.13|2887.19|2857.89|2874.83|2845.53|971
1639037700000|2021-12-09 08:15:00|2886.44|2857.14|2876|2846.7|2893.2|2863.9|2873.94|2844.64|921
1639038000000|2021-12-09 08:20:00|2875.76|2846.46|2879.63|2850.33|2879.63|2850.33|2868.78|2839.48|923
1639038300000|2021-12-09 08:25:00|2879.92|2850.62|2885.48|2856.18|2886.45|2857.15|2874.95|2845.65|733
1639038600000|2021-12-09 08:30:00|2885.66|2856.36|2890.33|2861.03|2896.15|2866.85|2878.07|2848.77|871
1639038900000|2021-12-09 08:35:00|2890.3|2861|2881.91|2852.61|2890.3|2861|2857.16|2827.86|1057
1639039200000|2021-12-09 08:40:00|2882.02|2852.72|2880.83|2851.53|2882.68|2853.38|2872|2842.7|908
1639039500000|2021-12-09 08:45:00|2880.85|2851.55|2876.13|2846.83|2888.95|2859.65|2875.59|2846.29|937
1639039800000|2021-12-09 08:50:00|2876.14|2846.84|2881.99|2852.69|2886.58|2857.28|2875.64|2846.34|816
1639040100000|2021-12-09 08:55:00|2881.66|2852.36|2885.16|2855.86|2894.55|2865.25|2881|2851.7|782
1639040400000|2021-12-09 09:00:00|2885.23|2855.93|2886.3|2857|2887.53|2858.23|2876.86|2847.56|812
1639040700000|2021-12-09 09:05:00|2886.23|2856.93|2884.74|2855.44|2886.33|2857.03|2870.16|2840.86|864
1639041000000|2021-12-09 09:10:00|2884.44|2855.14|2871.6|2842.3|2887.09|2857.79|2871.4|2842.1|850
1639041300000|2021-12-09 09:15:00|2870.31|2841.01|2874.56|2845.26|2876.29|2846.99|2854.9|2825.6|919
1639041600000|2021-12-09 09:20:00|2874.54|2845.24|2873.09|2843.79|2877.74|2848.44|2866.38|2837.08|990
1639041900000|2021-12-09 09:25:00|2873.07|2843.77|2869.21|2839.91|2880.16|2850.86|2863.02|2833.72|965
1639042200000|2021-12-09 09:30:00|2869.69|2840.39|2838.52|2809.22|2871.24|2841.94|2830.32|2801.02|1111
1639042500000|2021-12-09 09:35:00|2838.71|2809.41|2843.97|2814.67|2855.25|2825.95|2835.69|2806.39|1114
1639042800000|2021-12-09 09:40:00|2844.02|2814.72|2859.93|2830.63|2862.69|2833.39|2843.21|2813.91|1078
1639043100000|2021-12-09 09:45:00|2859.84|2830.54|2859.25|2829.95|2860.91|2831.61|2845.09|2815.79|1064
1639043400000|2021-12-09 09:50:00|2859.26|2829.96|2864.08|2834.78|2872.43|2843.13|2859.23|2829.93|1038
1639043700000|2021-12-09 09:55:00|2864.18|2834.88|2866.72|2837.42|2868.86|2839.56|2858.37|2829.07|1038
1639044000000|2021-12-09 10:00:00|2866.68|2837.38|2850.62|2821.32|2873.72|2844.42|2849.53|2820.23|1052
1639044300000|2021-12-09 10:05:00|2851.21|2821.91|2842.5|2813.2|2857.95|2828.65|2837.45|2808.15|1034
1639044600000|2021-12-09 10:10:00|2842.32|2813.02|2848.83|2819.53|2852.19|2822.89|2837.6|2808.3|867
1639044900000|2021-12-09 10:15:00|2848.86|2819.56|2856.97|2827.67|2859.09|2829.79|2846.74|2817.44|1026
1639045200000|2021-12-09 10:20:00|2857.16|2827.86|2862.36|2833.06|2863.52|2834.22|2856.88|2827.58|906
1639045500000|2021-12-09 10:25:00|2862.37|2833.07|2848.18|2818.88|2863.75|2834.45|2848.01|2818.71|831
1639045800000|2021-12-09 10:30:00|2848.03|2818.73|2846.25|2816.95|2861.95|2832.65|2841.81|2812.51|1018
1639046100000|2021-12-09 10:35:00|2845.64|2816.34|2856.76|2827.46|2858.11|2828.81|2845.64|2816.34|981
1639046400000|2021-12-09 10:40:00|2856.77|2827.47|2869.43|2840.13|2876.14|2846.84|2855.87|2826.57|872
1639046700000|2021-12-09 10:45:00|2868.98|2839.68|2872.95|2843.65|2876.49|2847.19|2861.2|2831.9|870
1639047000000|2021-12-09 10:50:00|2872.94|2843.64|2888.16|2858.86|2896.66|2867.36|2871.83|2842.53|929
1639047300000|2021-12-09 10:55:00|2888.52|2859.22|2884.1|2854.8|2893.46|2864.16|2879.57|2850.27|868
1639047600000|2021-12-09 11:00:00|2884.11|2854.81|2883.36|2854.06|2890.11|2860.81|2881.5|2852.2|826
1639047900000|2021-12-09 11:05:00|2883.35|2854.05|2881.77|2852.47|2887.03|2857.73|2874.4|2845.1|790
1639048200000|2021-12-09 11:10:00|2881.83|2852.53|2872.45|2843.15|2890.85|2861.55|2872.07|2842.77|852
1639048500000|2021-12-09 11:15:00|2872.46|2843.16|2867.53|2838.23|2877.28|2847.98|2864.75|2835.45|857
1639048800000|2021-12-09 11:20:00|2867.43|2838.13|2871.18|2841.88|2879.01|2849.71|2867.06|2837.76|847
1639049100000|2021-12-09 11:25:00|2871.01|2841.71|2870.51|2841.21|2872.32|2843.02|2865.32|2836.02|671
1639049400000|2021-12-09 11:30:00|2870.58|2841.28|2866.3|2837|2876.1|2846.8|2863.67|2834.37|651
1639049700000|2021-12-09 11:35:00|2866.32|2837.02|2871.1|2841.8|2874.41|2845.11|2862.3|2833|595
1639050000000|2021-12-09 11:40:00|2871.05|2841.75|2875.33|2846.03|2878.15|2848.85|2866.76|2837.46|753
1639050300000|2021-12-09 11:45:00|2875.36|2846.06|2888.06|2858.76|2888.3|2859|2868.94|2839.64|685
1639050600000|2021-12-09 11:50:00|2888.95|2859.65|2880.65|2851.35|2889.3|2860|2879.65|2850.35|684
1639050900000|2021-12-09 11:55:00|2881.65|2852.35|2875.65|2846.35|2888.21|2858.91|2875.45|2846.15|899
1639051200000|2021-12-09 12:00:00|2874.9|2845.6|2854.18|2824.88|2876.19|2846.89|2850.15|2820.85|878
1639051500000|2021-12-09 12:05:00|2854.2|2824.9|2873.85|2844.55|2879.63|2850.33|2853.37|2824.07|948
1639051800000|2021-12-09 12:10:00|2873.84|2844.54|2884.99|2855.69|2891.3|2862|2866.65|2837.35|1041
1639052100000|2021-12-09 12:15:00|2884.68|2855.38|2874.12|2844.82|2897.39|2868.09|2873.61|2844.31|1053
1639052400000|2021-12-09 12:20:00|2874.32|2845.02|2890|2860.7|2890.73|2861.43|2874.07|2844.77|1019
1639052700000|2021-12-09 12:25:00|2890.04|2860.74|2882.68|2853.38|2890.58|2861.28|2880.92|2851.62|928
1639053000000|2021-12-09 12:30:00|2882.75|2853.45|2885.45|2856.15|2887.08|2857.78|2877.4|2848.1|645
1639053300000|2021-12-09 12:35:00|2885.47|2856.17|2890.41|2861.11|2892.08|2862.78|2881.35|2852.05|834
1639053600000|2021-12-09 12:40:00|2890.4|2861.1|2896.33|2867.03|2896.43|2867.13|2882.66|2853.36|850
1639053900000|2021-12-09 12:45:00|2896.37|2867.07|2894.86|2865.56|2898.77|2869.47|2889.07|2859.77|998
1639054200000|2021-12-09 12:50:00|2895.2|2865.9|2890.35|2861.05|2895.2|2865.9|2885.28|2855.98|848
1639054500000|2021-12-09 12:55:00|2890.37|2861.07|2888.58|2859.28|2893.46|2864.16|2885.3|2856|803
1639054800000|2021-12-09 13:00:00|2888.44|2859.14|2880.87|2851.57|2888.68|2859.38|2876.56|2847.26|831
1639055100000|2021-12-09 13:05:00|2880.79|2851.49|2869.74|2840.44|2881.44|2852.14|2864.35|2835.05|873
1639055400000|2021-12-09 13:10:00|2870.76|2841.46|2866.53|2837.23|2873.65|2844.35|2863.16|2833.86|863
1639055700000|2021-12-09 13:15:00|2866.59|2837.29|2872.4|2843.1|2873.3|2844|2860.75|2831.45|986
1639056000000|2021-12-09 13:20:00|2872.53|2843.23|2861.15|2831.85|2874.01|2844.71|2855.54|2826.24|864
1639056300000|2021-12-09 13:25:00|2861.21|2831.91|2867.77|2838.47|2868.12|2838.82|2856.34|2827.04|885
1639056600000|2021-12-09 13:30:00|2867.74|2838.44|2864.21|2834.91|2871.91|2842.61|2856.2|2826.9|889
1639056900000|2021-12-09 13:35:00|2864.2|2834.9|2880.87|2851.57|2882.77|2853.47|2863.67|2834.37|810
1639057200000|2021-12-09 13:40:00|2880.36|2851.06|2884.35|2855.05|2890.5|2861.2|2876.05|2846.75|699
1639057500000|2021-12-09 13:45:00|2884.84|2855.54|2870.04|2840.74|2890.54|2861.24|2870.04|2840.74|773
1639057800000|2021-12-09 13:50:00|2870.06|2840.76|2879.27|2849.97|2883.38|2854.08|2868.62|2839.32|828
1639058100000|2021-12-09 13:55:00|2879.86|2850.56|2880.69|2851.39|2884.12|2854.82|2875|2845.7|892
1639058400000|2021-12-09 14:00:00|2880.73|2851.43|2883.59|2854.29|2887.75|2858.45|2875.22|2845.92|964
1639058700000|2021-12-09 14:05:00|2883.5|2854.2|2874.88|2845.58|2885.24|2855.94|2874.4|2845.1|669
1639059000000|2021-12-09 14:10:00|2874.85|2845.55|2879.63|2850.33|2879.81|2850.51|2872.49|2843.19|714
1639059300000|2021-12-09 14:15:00|2879.66|2850.36|2868.19|2838.89|2887.46|2858.16|2867.2|2837.9|911
1639059600000|2021-12-09 14:20:00|2868.14|2838.84|2851.81|2822.51|2868.14|2838.84|2851.14|2821.84|961
1639059900000|2021-12-09 14:25:00|2851.77|2822.47|2849.85|2820.55|2857.17|2827.87|2845.25|2815.95|945
1639060200000|2021-12-09 14:30:00|2849.59|2820.29|2816.74|2787.44|2851.05|2821.75|2807.53|2778.23|1105
1639060500000|2021-12-09 14:35:00|2816.7|2787.4|2820.63|2791.33|2831.11|2801.81|2814.2|2784.9|975
1639060800000|2021-12-09 14:40:00|2820.66|2791.36|2823.75|2794.45|2834.28|2804.98|2818.23|2788.93|1000
1639061100000|2021-12-09 14:45:00|2823.77|2794.47|2803.3|2774|2824.15|2794.85|2790.1|2760.8|802
1639061400000|2021-12-09 14:50:00|2803.24|2773.94|2791.74|2762.44|2811.68|2782.38|2784.68|2755.38|1083
1639061700000|2021-12-09 14:55:00|2791.69|2762.39|2789.59|2760.29|2793.03|2763.73|2779.36|2750.06|1087
1639062000000|2021-12-09 15:00:00|2789.34|2760.04|2801.78|2772.48|2802.76|2773.46|2775.76|2746.46|1100
1639062300000|2021-12-09 15:05:00|2801.76|2772.46|2804.13|2774.83|2812.78|2783.48|2795.28|2765.98|1110
1639062600000|2021-12-09 15:10:00|2804.03|2774.73|2800.87|2771.57|2819.15|2789.85|2792.15|2762.85|1086
1639062900000|2021-12-09 15:15:00|2800.9|2771.6|2769.16|2739.86|2805.88|2776.58|2768.55|2739.25|1007
1639063200000|2021-12-09 15:20:00|2769.67|2740.37|2758.94|2729.64|2772.85|2743.55|2751.17|2721.87|1143
1639063500000|2021-12-09 15:25:00|2759.14|2729.84|2759.31|2730.01|2771.89|2742.59|2752.05|2722.75|1134
1639063800000|2021-12-09 15:30:00|2759.4|2730.1|2765.37|2736.07|2772.09|2742.79|2744.66|2715.36|1115
1639064100000|2021-12-09 15:35:00|2765.27|2735.97|2761.96|2732.66|2772.82|2743.52|2760.84|2731.54|1078
1639064400000|2021-12-09 15:40:00|2762.13|2732.83|2774.43|2745.13|2780.09|2750.79|2756.11|2726.81|1066
1639064700000|2021-12-09 15:45:00|2774.7|2745.4|2784.6|2755.3|2796|2766.7|2774.59|2745.29|1073
1639065000000|2021-12-09 15:50:00|2784.67|2755.37|2778.24|2748.94|2790.62|2761.32|2775.41|2746.11|1012
1639065300000|2021-12-09 15:55:00|2778.13|2748.83|2788.43|2759.13|2790.07|2760.77|2775.59|2746.29|855
1639065600000|2021-12-09 16:00:00|2788.41|2759.11|2769.36|2740.06|2789.53|2760.23|2768.81|2739.51|950
1639065900000|2021-12-09 16:05:00|2769.63|2740.33|2786.03|2756.73|2786.99|2757.69|2769.63|2740.33|1053
1639066200000|2021-12-09 16:10:00|2785.83|2756.53|2774|2744.7|2790.99|2761.69|2772.44|2743.14|950
1639066500000|2021-12-09 16:15:00|2774.01|2744.71|2783.97|2754.67|2785.95|2756.65|2769.92|2740.62|1061
1639066800000|2021-12-09 16:20:00|2783.96|2754.66|2783.73|2754.43|2784.13|2754.83|2774.02|2744.72|973
1639067100000|2021-12-09 16:25:00|2783.6|2754.3|2805.15|2775.85|2805.52|2776.22|2779.05|2749.75|921
1639067400000|2021-12-09 16:30:00|2805.04|2775.74|2802.26|2772.96|2806.81|2777.51|2798.06|2768.76|1081
1639067700000|2021-12-09 16:35:00|2802.2|2772.9|2816.17|2786.87|2816.49|2787.19|2798|2768.7|877
1639068000000|2021-12-09 16:40:00|2816.13|2786.83|2804.3|2775|2820.7|2791.4|2802.12|2772.82|1007
1639068300000|2021-12-09 16:45:00|2804.21|2774.91|2798.31|2769.01|2806.61|2777.31|2796.73|2767.43|957
1639068600000|2021-12-09 16:50:00|2798.33|2769.03|2796.66|2767.36|2805.77|2776.47|2793.44|2764.14|901
1639068900000|2021-12-09 16:55:00|2796.71|2767.41|2784.2|2754.9|2799.5|2770.2|2784.1|2754.8|813
1639069200000|2021-12-09 17:00:00|2784.15|2754.85|2794.7|2765.4|2802.15|2772.85|2783.03|2753.73|854
1639069500000|2021-12-09 17:05:00|2793.97|2764.67|2793.85|2764.55|2796.4|2767.1|2787.37|2758.07|866
1639069800000|2021-12-09 17:10:00|2794.05|2764.75|2793.61|2764.31|2797.35|2768.05|2787.3|2758|922
1639070100000|2021-12-09 17:15:00|2793.65|2764.35|2797.79|2768.49|2801.25|2771.95|2789.75|2760.45|854
1639070400000|2021-12-09 17:20:00|2797.73|2768.43|2799.32|2770.02|2799.48|2770.18|2791.25|2761.95|850
1639070700000|2021-12-09 17:25:00|2799.26|2769.96|2789.65|2760.35|2800.76|2771.46|2788.15|2758.85|833
1639071000000|2021-12-09 17:30:00|2789.77|2760.47|2790.59|2761.29|2792.73|2763.43|2780.45|2751.15|695
1639071300000|2021-12-09 17:35:00|2790.67|2761.37|2783.96|2754.66|2793.75|2764.45|2781.05|2751.75|563
1639071600000|2021-12-09 17:40:00|2783.95|2754.65|2779.06|2749.76|2791.69|2762.39|2778.87|2749.57|876
1639071900000|2021-12-09 17:45:00|2779.08|2749.78|2781.8|2752.5|2785.72|2756.42|2778.98|2749.68|830
1639072200000|2021-12-09 17:50:00|2781.81|2752.51|2778.86|2749.56|2790.7|2761.4|2778.38|2749.08|840
1639072500000|2021-12-09 17:55:00|2778.81|2749.51|2760.59|2731.29|2778.81|2749.51|2755.59|2726.29|880
1639072800000|2021-12-09 18:00:00|2760.76|2731.46|2768|2738.7|2779.07|2749.77|2760.76|2731.46|1017
1639073100000|2021-12-09 18:05:00|2768.05|2738.75|2778.6|2749.3|2779.09|2749.79|2765.24|2735.94|916
1639073400000|2021-12-09 18:10:00|2779.79|2750.49|2774.43|2745.13|2781.81|2752.51|2767.37|2738.07|634
1639073700000|2021-12-09 18:15:00|2774.53|2745.23|2773.27|2743.97|2782.68|2753.38|2770.32|2741.02|893
1639074000000|2021-12-09 18:20:00|2773.24|2743.94|2757.68|2728.38|2776.71|2747.41|2750.96|2721.66|975
1639074300000|2021-12-09 18:25:00|2757.64|2728.34|2757.16|2727.86|2772.48|2743.18|2732.25|2702.95|1133
1639074600000|2021-12-09 18:30:00|2757.57|2728.27|2747.31|2718.01|2766.9|2737.6|2745.8|2716.5|1036
1639074900000|2021-12-09 18:35:00|2746.99|2717.69|2755.32|2726.02|2758.21|2728.91|2740.33|2711.03|917
1639075200000|2021-12-09 18:40:00|2755.38|2726.08|2743.84|2714.54|2755.38|2726.08|2743.84|2714.54|998
1639075500000|2021-12-09 18:45:00|2743.94|2714.64|2731.48|2702.18|2751.55|2722.25|2725.66|2696.36|1092
1639075800000|2021-12-09 18:50:00|2731.49|2702.19|2727.23|2697.93|2732.36|2703.06|2717.39|2688.09|1060
1639076100000|2021-12-09 18:55:00|2727.21|2697.91|2738.65|2709.35|2750.58|2721.28|2726.9|2697.6|1025
1639076400000|2021-12-09 19:00:00|2738.67|2709.37|2739.92|2710.62|2752.83|2723.53|2732.34|2703.04|1020
1639076700000|2021-12-09 19:05:00|2740.61|2711.31|2756.1|2726.8|2762.75|2733.45|2740.25|2710.95|984
1639077000000|2021-12-09 19:10:00|2755.97|2726.67|2730.51|2701.21|2755.97|2726.67|2726.07|2696.77|1122
1639077300000|2021-12-09 19:15:00|2730.7|2701.4|2737.8|2708.5|2754.66|2725.36|2726.14|2696.84|1052
1639077600000|2021-12-09 19:20:00|2737.79|2708.49|2748.09|2718.79|2752.81|2723.51|2734.31|2705.01|1039
1639077900000|2021-12-09 19:25:00|2747.84|2718.54|2741.53|2712.23|2748.91|2719.61|2739.68|2710.38|944
1639078200000|2021-12-09 19:30:00|2741.52|2712.22|2751.73|2722.43|2752.75|2723.45|2740.14|2710.84|971
1639078500000|2021-12-09 19:35:00|2751.75|2722.45|2756.66|2727.36|2762.08|2732.78|2751.04|2721.74|823
1639078800000|2021-12-09 19:40:00|2757.37|2728.07|2752.02|2722.72|2760.89|2731.59|2746.67|2717.37|846
1639079100000|2021-12-09 19:45:00|2751.48|2722.18|2759.25|2729.95|2759.72|2730.42|2745.9|2716.6|919
1639079400000|2021-12-09 19:50:00|2759.28|2729.98|2749.45|2720.15|2759.98|2730.68|2748.79|2719.49|764
1639079700000|2021-12-09 19:55:00|2749.49|2720.19|2743.09|2713.79|2751.35|2722.05|2742.69|2713.39|895
1639080000000|2021-12-09 20:00:00|2742.96|2713.66|2735.2|2705.9|2751.73|2722.43|2734.9|2705.6|1002
1639080300000|2021-12-09 20:05:00|2735.43|2706.13|2728.33|2699.03|2735.75|2706.45|2724.87|2695.57|1009
1639080600000|2021-12-09 20:10:00|2728.24|2698.94|2709.37|2680.07|2730.37|2701.07|2705.46|2676.16|1082
1639080900000|2021-12-09 20:15:00|2709.17|2679.87|2734.93|2705.63|2735.68|2706.38|2708.72|2679.42|1068
1639081200000|2021-12-09 20:20:00|2734.59|2705.29|2727|2697.7|2736.48|2707.18|2719.93|2690.63|1044
1639081500000|2021-12-09 20:25:00|2727.09|2697.79|2724.3|2695|2736.83|2707.53|2713.75|2684.45|1049
1639081800000|2021-12-09 20:30:00|2724.33|2695.03|2712.32|2683.02|2731.93|2702.63|2712.02|2682.72|775
1639082100000|2021-12-09 20:35:00|2712.31|2683.01|2721.08|2691.78|2721.58|2692.28|2708.08|2678.78|885
1639082400000|2021-12-09 20:40:00|2721.1|2691.8|2701.29|2671.99|2721.25|2691.95|2696.01|2666.71|982
1639082700000|2021-12-09 20:45:00|2701.45|2672.15|2705.46|2676.16|2718.15|2688.85|2695.68|2666.38|862
1639083000000|2021-12-09 20:50:00|2705.45|2676.15|2702.52|2673.22|2708.79|2679.49|2699.54|2670.24|1037
1639083300000|2021-12-09 20:55:00|2702.58|2673.28|2725.6|2696.3|2726.74|2697.44|2699.59|2670.29|1022
1639083600000|2021-12-09 21:00:00|2725.28|2695.98|2714.31|2685.01|2733.37|2704.07|2714.31|2685.01|962
1639083900000|2021-12-09 21:05:00|2714|2684.7|2732.46|2703.16|2737.22|2707.92|2711.78|2682.48|944
1639084200000|2021-12-09 21:10:00|2732.47|2703.17|2734.69|2705.39|2739.71|2710.41|2726.91|2697.61|888
1639084500000|2021-12-09 21:15:00|2734.59|2705.29|2741.29|2711.99|2742.97|2713.67|2727.59|2698.29|949
1639084800000|2021-12-09 21:20:00|2740.87|2711.57|2736.2|2706.9|2746.31|2717.01|2733.59|2704.29|926
1639085100000|2021-12-09 21:25:00|2736.17|2706.87|2742.98|2713.68|2749.4|2720.1|2732.07|2702.77|1005
1639085400000|2021-12-09 21:30:00|2743.03|2713.73|2737.11|2707.81|2745.22|2715.92|2734.51|2705.21|804
1639085700000|2021-12-09 21:35:00|2737.15|2707.85|2745.32|2716.02|2745.73|2716.43|2730.31|2701.01|881
1639086000000|2021-12-09 21:40:00|2745.12|2715.82|2755.4|2726.1|2755.87|2726.57|2740.35|2711.05|974
1639086300000|2021-12-09 21:45:00|2755.46|2726.16|2754.13|2724.83|2758.35|2729.05|2748.56|2719.26|956
1639086600000|2021-12-09 21:50:00|2754.38|2725.08|2755.47|2726.17|2760.65|2731.35|2751.95|2722.65|767
1639086900000|2021-12-09 21:55:00|2755.42|2726.12|2750.46|2721.16|2755.47|2726.17|2743.8|2714.5|862
1639087200000|2021-12-09 22:00:00|2750.43|2721.13|2769.53|2740.23|2770.06|2740.76|2749.37|2720.07|694
1639087500000|2021-12-09 22:05:00|2769.5|2740.2|2771.38|2742.08|2775.57|2746.27|2765.53|2736.23|522
1639087800000|2021-12-09 22:10:00|2770.63|2741.33|2762.65|2733.35|2772.37|2743.07|2756.65|2727.35|340
1639088100000|2021-12-09 22:15:00|2762.5|2733.2|2766.4|2737.1|2767.15|2737.85|2753.45|2724.15|228
1639088400000|2021-12-09 22:20:00|2765.65|2736.35|2758.65|2729.35|2766.15|2736.85|2748.97|2719.67|198
1639088700000|2021-12-09 22:25:00|2757.15|2727.85|2754.81|2725.51|2758.65|2729.35|2750.35|2721.05|274
1639089000000|2021-12-09 22:30:00|2754.77|2725.47|2754.21|2724.91|2757.65|2728.35|2753.03|2723.73|288
1639089300000|2021-12-09 22:35:00|2753.4|2724.1|2752.66|2723.36|2756.15|2726.85|2751.8|2722.5|257
1639089600000|2021-12-09 22:40:00|2752.86|2723.56|2729.6|2700.3|2753.09|2723.79|2729.6|2700.3|454
1639089900000|2021-12-09 22:45:00|2730.03|2700.73|2740.13|2710.83|2740.22|2710.92|2727.4|2698.1|497
1639090200000|2021-12-09 22:50:00|2740.14|2710.84|2740.43|2711.13|2744.32|2715.02|2735.05|2705.75|560
1639090500000|2021-12-09 22:55:00|2740.44|2711.14|2738.03|2708.73|2743.09|2713.79|2733.13|2703.83|644
1639090800000|2021-12-09 23:00:00|2738.14|2708.84|2735.75|2706.45|2738.71|2709.41|2727.65|2698.35|773
1639091100000|2021-12-09 23:05:00|2735.81|2706.51|2744.16|2714.86|2744.52|2715.22|2730.65|2701.35|721
1639091400000|2021-12-09 23:10:00|2744.4|2715.1|2748.81|2719.51|2752.1|2722.8|2741.65|2712.35|602
1639091700000|2021-12-09 23:15:00|2748.78|2719.48|2746.75|2717.45|2752.23|2722.93|2744.48|2715.18|884
1639092000000|2021-12-09 23:20:00|2746.77|2717.47|2745.96|2716.66|2746.92|2717.62|2738.27|2708.97|704
1639092300000|2021-12-09 23:25:00|2745.95|2716.65|2740.92|2711.62|2747.14|2717.84|2737.25|2707.95|446
1639092600000|2021-12-09 23:30:00|2740.73|2711.43|2740.28|2710.98|2748.51|2719.21|2738.02|2708.72|727
1639092900000|2021-12-09 23:35:00|2740.29|2710.99|2733.95|2704.65|2740.47|2711.17|2727.22|2697.92|658
1639093200000|2021-12-09 23:40:00|2733.87|2704.57|2731.74|2702.44|2737.85|2708.55|2727.94|2698.64|628
1639093500000|2021-12-09 23:45:00|2731.69|2702.39|2730.69|2701.39|2733.57|2704.27|2725.33|2696.03|819
1639093800000|2021-12-09 23:50:00|2730.59|2701.29|2721.27|2691.97|2730.91|2701.61|2719.18|2689.88|602
1639094100000|2021-12-09 23:55:00|2721.32|2692.02|2707.08|2677.78|2727.43|2698.13|2705.98|2676.68|921
1639094400000|2021-12-10 00:00:00|2707.27|2677.97|2701.24|2671.94|2720.22|2690.92|2690.64|2661.34|983
1639094700000|2021-12-10 00:05:00|2701.54|2672.24|2727.78|2698.48|2727.78|2698.48|2699.66|2670.36|936
1639095000000|2021-12-10 00:10:00|2727.69|2698.39|2742.17|2712.87|2744.4|2715.1|2719.8|2690.5|886
1639095300000|2021-12-10 00:15:00|2741.79|2712.49|2731.72|2702.42|2745.51|2716.21|2731.72|2702.42|875
1639095600000|2021-12-10 00:20:00|2731.6|2702.3|2738.49|2709.19|2739.6|2710.3|2725.28|2695.98|832
1639095900000|2021-12-10 00:25:00|2738.08|2708.78|2734.51|2705.21|2738.95|2709.65|2722.88|2693.58|837
1639096200000|2021-12-10 00:30:00|2734.6|2705.3|2770.06|2740.76|2780.89|2751.59|2730.71|2701.41|947
1639096500000|2021-12-10 00:35:00|2770.03|2740.73|2760.43|2731.13|2780.64|2751.34|2758.87|2729.57|976
1639096800000|2021-12-10 00:40:00|2760.44|2731.14|2754.2|2724.9|2760.94|2731.64|2737.33|2708.03|1072
1639097100000|2021-12-10 00:45:00|2754.01|2724.71|2750.01|2720.71|2759.28|2729.98|2745.46|2716.16|996
1639097400000|2021-12-10 00:50:00|2749.62|2720.32|2742.16|2712.86|2754.95|2725.65|2741.19|2711.89|939
1639097700000|2021-12-10 00:55:00|2742.05|2712.75|2734.64|2705.34|2746|2716.7|2732.21|2702.91|844
1639098000000|2021-12-10 01:00:00|2735.29|2705.99|2712.93|2683.63|2740.37|2711.07|2711.41|2682.11|903
1639098300000|2021-12-10 01:05:00|2711.51|2682.21|2726.74|2697.44|2727.74|2698.44|2709.12|2679.82|951
1639098600000|2021-12-10 01:10:00|2726.8|2697.5|2746.86|2717.56|2747.22|2717.92|2717.35|2688.05|935
1639098900000|2021-12-10 01:15:00|2747.06|2717.76|2753.06|2723.76|2754.4|2725.1|2738.54|2709.24|904
1639099200000|2021-12-10 01:20:00|2753.1|2723.8|2750.86|2721.56|2759.14|2729.84|2749.25|2719.95|753
1639099500000|2021-12-10 01:25:00|2751.09|2721.79|2757.07|2727.77|2758.37|2729.07|2743.66|2714.36|878
1639099800000|2021-12-10 01:30:00|2757.06|2727.76|2747.47|2718.17|2757.48|2728.18|2744.9|2715.6|774
1639100100000|2021-12-10 01:35:00|2747.46|2718.16|2751.63|2722.33|2766.55|2737.25|2743.81|2714.51|798
1639100400000|2021-12-10 01:40:00|2751.53|2722.23|2759.05|2729.75|2761.18|2731.88|2749.88|2720.58|706
1639100700000|2021-12-10 01:45:00|2759.13|2729.83|2754.2|2724.9|2759.13|2729.83|2748.15|2718.85|745
1639101000000|2021-12-10 01:50:00|2754.21|2724.91|2761.6|2732.3|2765.45|2736.15|2751.63|2722.33|741
1639101300000|2021-12-10 01:55:00|2761.58|2732.28|2756.34|2727.04|2763.57|2734.27|2756.15|2726.85|676
1639101600000|2021-12-10 02:00:00|2756.32|2727.02|2759.77|2730.47|2767.65|2738.35|2753.58|2724.28|790
1639101900000|2021-12-10 02:05:00|2760.05|2730.75|2745.04|2715.74|2760.84|2731.54|2743.51|2714.21|764
1639102200000|2021-12-10 02:10:00|2745.05|2715.75|2759.69|2730.39|2760.27|2730.97|2744.91|2715.61|803
1639102500000|2021-12-10 02:15:00|2759.82|2730.52|2772.99|2743.69|2777.95|2748.65|2756.05|2726.75|884
1639102800000|2021-12-10 02:20:00|2772.97|2743.67|2771.53|2742.23|2776.25|2746.95|2769.96|2740.66|843
1639103100000|2021-12-10 02:25:00|2771.94|2742.64|2766.92|2737.62|2776.95|2747.65|2766.76|2737.46|668
1639103400000|2021-12-10 02:30:00|2766.88|2737.58|2769.38|2740.08|2770.2|2740.9|2759|2729.7|776
1639103700000|2021-12-10 02:35:00|2769.35|2740.05|2778.55|2749.25|2778.55|2749.25|2766.82|2737.52|650
1639104000000|2021-12-10 02:40:00|2778.56|2749.26|2779.63|2750.33|2780.2|2750.9|2770.23|2740.93|755
1639104300000|2021-12-10 02:45:00|2779.5|2750.2|2771.06|2741.76|2779.91|2750.61|2770.22|2740.92|737
1639104600000|2021-12-10 02:50:00|2771.11|2741.81|2769.7|2740.4|2772.05|2742.75|2768.68|2739.38|454
1639104900000|2021-12-10 02:55:00|2768.14|2738.84|2771.75|2742.45|2774.74|2745.44|2763.98|2734.68|664
1639105200000|2021-12-10 03:00:00|2771.81|2742.51|2764.32|2735.02|2775.78|2746.48|2764.1|2734.8|671
1639105500000|2021-12-10 03:05:00|2763.95|2734.65|2758.23|2728.93|2767.05|2737.75|2756.65|2727.35|570
1639105800000|2021-12-10 03:10:00|2758.22|2728.92|2751.5|2722.2|2759.78|2730.48|2751.34|2722.04|598
1639106100000|2021-12-10 03:15:00|2751.38|2722.08|2753.15|2723.85|2758.89|2729.59|2750.78|2721.48|565
1639106400000|2021-12-10 03:20:00|2753.26|2723.96|2757.22|2727.92|2757.53|2728.23|2748.15|2718.85|569
1639106700000|2021-12-10 03:25:00|2757.24|2727.94|2756.85|2727.55|2761.53|2732.23|2751.32|2722.02|727
1639107000000|2021-12-10 03:30:00|2756.77|2727.47|2748.23|2718.93|2756.81|2727.51|2747.07|2717.77|641
1639107300000|2021-12-10 03:35:00|2748.34|2719.04|2745.62|2716.32|2750.7|2721.4|2741.85|2712.55|433
1639107600000|2021-12-10 03:40:00|2745.73|2716.43|2745.04|2715.74|2747.99|2718.69|2738.8|2709.5|521
1639107900000|2021-12-10 03:45:00|2745.07|2715.77|2746.32|2717.02|2750.62|2721.32|2744.71|2715.41|696
1639108200000|2021-12-10 03:50:00|2746.33|2717.03|2749.66|2720.36|2753.25|2723.95|2746.33|2717.03|652
1639108500000|2021-12-10 03:55:00|2749.76|2720.46|2747.34|2718.04|2755.48|2726.18|2746.96|2717.66|493
1639108800000|2021-12-10 04:00:00|2747.24|2717.94|2756.19|2726.89|2762.65|2733.35|2747.02|2717.72|704
1639109100000|2021-12-10 04:05:00|2756.2|2726.9|2739|2709.7|2756.31|2727.01|2737.53|2708.23|651
1639109400000|2021-12-10 04:10:00|2738.76|2709.46|2747.08|2717.78|2747.11|2717.81|2728.79|2699.49|777
1639109700000|2021-12-10 04:15:00|2747.1|2717.8|2753.8|2724.5|2756.81|2727.51|2745.94|2716.64|580
1639110000000|2021-12-10 04:20:00|2753.81|2724.51|2754.76|2725.46|2763.15|2733.85|2752.71|2723.41|638
1639110300000|2021-12-10 04:25:00|2754.92|2725.62|2755.12|2725.82|2760|2730.7|2751.34|2722.04|649
1639110600000|2021-12-10 04:30:00|2755.38|2726.08|2751.05|2721.75|2762.81|2733.51|2749.39|2720.09|571
1639110900000|2021-12-10 04:35:00|2751.08|2721.78|2745.42|2716.12|2760.32|2731.02|2743.93|2714.63|617
1639111200000|2021-12-10 04:40:00|2745.43|2716.13|2734.82|2705.52|2745.43|2716.13|2730.12|2700.82|624
1639111500000|2021-12-10 04:45:00|2734.62|2705.32|2736.72|2707.42|2742.47|2713.17|2728.4|2699.1|839
1639111800000|2021-12-10 04:50:00|2736.73|2707.43|2726.27|2696.97|2738.77|2709.47|2721.65|2692.35|726
1639112100000|2021-12-10 04:55:00|2726.32|2697.02|2722.14|2692.84|2732.86|2703.56|2721.08|2691.78|830
1639112400000|2021-12-10 05:00:00|2722.07|2692.77|2721.5|2692.2|2724.64|2695.34|2715.15|2685.85|796
1639112700000|2021-12-10 05:05:00|2721.27|2691.97|2728.48|2699.18|2738.21|2708.91|2721.15|2691.85|664
1639113000000|2021-12-10 05:10:00|2728.27|2698.97|2723.29|2693.99|2737.69|2708.39|2722.62|2693.32|824
1639113300000|2021-12-10 05:15:00|2723.38|2694.08|2733.81|2704.51|2737.67|2708.37|2722.96|2693.66|801
1639113600000|2021-12-10 05:20:00|2733.8|2704.5|2716.26|2686.96|2738.08|2708.78|2716.21|2686.91|678
1639113900000|2021-12-10 05:25:00|2716.04|2686.74|2720.06|2690.76|2721.04|2691.74|2712.15|2682.85|544
1639114200000|2021-12-10 05:30:00|2720.19|2690.89|2713.27|2683.97|2727.43|2698.13|2713.04|2683.74|759
1639114500000|2021-12-10 05:35:00|2713.31|2684.01|2707.19|2677.89|2719.52|2690.22|2702.53|2673.23|764
1639114800000|2021-12-10 05:40:00|2707.2|2677.9|2713.32|2684.02|2718.49|2689.19|2707.2|2677.9|739
1639115100000|2021-12-10 05:45:00|2712.96|2683.66|2717.09|2687.79|2721.95|2692.65|2711.08|2681.78|653
1639115400000|2021-12-10 05:50:00|2717.06|2687.76|2712.07|2682.77|2717.65|2688.35|2707.35|2678.05|597
1639115700000|2021-12-10 05:55:00|2712.1|2682.8|2721.68|2692.38|2723.83|2694.53|2710.77|2681.47|681
1639116000000|2021-12-10 06:00:00|2721.47|2692.17|2722.41|2693.11|2728.1|2698.8|2712.42|2683.12|632
1639116300000|2021-12-10 06:05:00|2722.58|2693.28|2727.34|2698.04|2729.75|2700.45|2722.58|2693.28|478
1639116600000|2021-12-10 06:10:00|2727.54|2698.24|2726.74|2697.44|2732.63|2703.33|2724.65|2695.35|713
1639116900000|2021-12-10 06:15:00|2726.75|2697.45|2741.44|2712.14|2742.37|2713.07|2726.22|2696.92|697
1639117200000|2021-12-10 06:20:00|2741.82|2712.52|2731.02|2701.72|2752.07|2722.77|2730.76|2701.46|842
1639117500000|2021-12-10 06:25:00|2731.01|2701.71|2713.99|2684.69|2733.73|2704.43|2713.15|2683.85|583
1639117800000|2021-12-10 06:30:00|2713.65|2684.35|2726.59|2697.29|2728.02|2698.72|2710.59|2681.29|721
1639118100000|2021-12-10 06:35:00|2726.6|2697.3|2717.08|2687.78|2728.51|2699.21|2716.25|2686.95|747
1639118400000|2021-12-10 06:40:00|2717.09|2687.79|2729.22|2699.92|2731.26|2701.96|2716.05|2686.75|676
1639118700000|2021-12-10 06:45:00|2729.19|2699.89|2725.03|2695.73|2734.15|2704.85|2722.8|2693.5|792
1639119000000|2021-12-10 06:50:00|2725.02|2695.72|2713.22|2683.92|2726.95|2697.65|2712.25|2682.95|740
1639119300000|2021-12-10 06:55:00|2713.19|2683.89|2682.78|2653.48|2714.82|2685.52|2672.76|2643.46|1007
1639119600000|2021-12-10 07:00:00|2682.82|2653.52|2665|2635.7|2689.78|2660.48|2654.32|2625.02|964
1639119900000|2021-12-10 07:05:00|2664.98|2635.68|2644.02|2614.72|2669.06|2639.76|2629.79|2600.49|961
1639120200000|2021-12-10 07:10:00|2644.1|2614.8|2652.98|2623.68|2659.18|2629.88|2644.1|2614.8|933
1639120500000|2021-12-10 07:15:00|2653|2623.7|2647.07|2617.77|2655.23|2625.93|2639.6|2610.3|948
1639120800000|2021-12-10 07:20:00|2647.05|2617.75|2657.65|2628.35|2661.37|2632.07|2646.89|2617.59|741
1639121100000|2021-12-10 07:25:00|2658.15|2628.85|2662|2632.7|2663.15|2633.85|2653.07|2623.77|728
1639121400000|2021-12-10 07:30:00|2662.17|2632.87|2671.18|2641.88|2671.7|2642.4|2655.4|2626.1|624
1639121700000|2021-12-10 07:35:00|2671.2|2641.9|2661.39|2632.09|2680.5|2651.2|2659.21|2629.91|827
1639122000000|2021-12-10 07:40:00|2661.32|2632.02|2674.59|2645.29|2675.53|2646.23|2659.09|2629.79|816
1639122300000|2021-12-10 07:45:00|2674.76|2645.46|2650.18|2620.88|2676.9|2647.6|2649.92|2620.62|901
1639122600000|2021-12-10 07:50:00|2649.93|2620.63|2646.09|2616.79|2652.84|2623.54|2642|2612.7|919
1639122900000|2021-12-10 07:55:00|2646.65|2617.35|2661.51|2632.21|2661.51|2632.21|2639.43|2610.13|1002
1639123200000|2021-12-10 08:00:00|2662.45|2633.15|2653.97|2624.67|2663.75|2634.45|2651.86|2622.56|935
1639123500000|2021-12-10 08:05:00|2653.98|2624.68|2670.89|2641.59|2672.29|2642.99|2653.97|2624.67|815
1639123800000|2021-12-10 08:10:00|2670.73|2641.43|2662.44|2633.14|2672.94|2643.64|2657.95|2628.65|709
1639124100000|2021-12-10 08:15:00|2663.86|2634.56|2663.6|2634.3|2670.84|2641.54|2662.27|2632.97|544
1639124400000|2021-12-10 08:20:00|2664.15|2634.85|2674.13|2644.83|2677.43|2648.13|2663.47|2634.17|713
1639124700000|2021-12-10 08:25:00|2675.12|2645.82|2668.11|2638.81|2677.15|2647.85|2667.69|2638.39|618
1639125000000|2021-12-10 08:30:00|2668.17|2638.87|2674.73|2645.43|2675.15|2645.85|2662.07|2632.77|672
1639125300000|2021-12-10 08:35:00|2674.85|2645.55|2686.65|2657.35|2688.15|2658.85|2673.94|2644.64|668
1639125600000|2021-12-10 08:40:00|2686.64|2657.34|2672.43|2643.13|2689.15|2659.85|2671|2641.7|725
1639125900000|2021-12-10 08:45:00|2672.31|2643.01|2682.76|2653.46|2683.44|2654.14|2668.42|2639.12|811
1639126200000|2021-12-10 08:50:00|2682.7|2653.4|2683.16|2653.86|2685.97|2656.67|2678.93|2649.63|855
1639126500000|2021-12-10 08:55:00|2683.14|2653.84|2679.28|2649.98|2688.32|2659.02|2677.08|2647.78|738
1639126800000|2021-12-10 09:00:00|2679.26|2649.96|2683.94|2654.64|2689.65|2660.35|2679.26|2649.96|716
1639127100000|2021-12-10 09:05:00|2683.93|2654.63|2676.09|2646.79|2684.46|2655.16|2674.06|2644.76|717
1639127400000|2021-12-10 09:10:00|2676.08|2646.78|2669.1|2639.8|2686.57|2657.27|2668.87|2639.57|838
1639127700000|2021-12-10 09:15:00|2669.09|2639.79|2663.49|2634.19|2671.13|2641.83|2660|2630.7|777
1639128000000|2021-12-10 09:20:00|2663.69|2634.39|2669.9|2640.6|2675.59|2646.29|2659.36|2630.06|737
1639128300000|2021-12-10 09:25:00|2669.81|2640.51|2656.12|2626.82|2670.76|2641.46|2654.56|2625.26|699
1639128600000|2021-12-10 09:30:00|2656.08|2626.78|2661.85|2632.55|2669.01|2639.71|2651.14|2621.84|727
1639128900000|2021-12-10 09:35:00|2661.87|2632.57|2672.72|2643.42|2673.72|2644.42|2659.91|2630.61|692
1639129200000|2021-12-10 09:40:00|2673.15|2643.85|2697.3|2668|2700.05|2670.75|2673.15|2643.85|792
1639129500000|2021-12-10 09:45:00|2697.27|2667.97|2685.27|2655.97|2697.27|2667.97|2680.18|2650.88|772
1639129800000|2021-12-10 09:50:00|2685.22|2655.92|2693.69|2664.39|2696.18|2666.88|2685.22|2655.92|708
1639130100000|2021-12-10 09:55:00|2693.91|2664.61|2695.9|2666.6|2698.47|2669.17|2687.3|2658|875
1639130400000|2021-12-10 10:00:00|2695.92|2666.62|2695.66|2666.36|2704.99|2675.69|2692.04|2662.74|721
1639130700000|2021-12-10 10:05:00|2695.65|2666.35|2695.99|2666.69|2699.1|2669.8|2692.36|2663.06|755
1639131000000|2021-12-10 10:10:00|2695.97|2666.67|2690.84|2661.54|2700.89|2671.59|2687.05|2657.75|842
1639131300000|2021-12-10 10:15:00|2690.86|2661.56|2685.03|2655.73|2697.42|2668.12|2685.03|2655.73|791
1639131600000|2021-12-10 10:20:00|2684.79|2655.49|2689.86|2660.56|2695.23|2665.93|2683.91|2654.61|715
1639131900000|2021-12-10 10:25:00|2689.88|2660.58|2688.52|2659.22|2694.55|2665.25|2687.05|2657.75|838
1639132200000|2021-12-10 10:30:00|2688.51|2659.21|2694.46|2665.16|2696.26|2666.96|2688.38|2659.08|564
1639132500000|2021-12-10 10:35:00|2693.98|2664.68|2684.11|2654.81|2694.34|2665.04|2683.94|2654.64|589
1639132800000|2021-12-10 10:40:00|2684.02|2654.72|2693.07|2663.77|2695.15|2665.85|2683.91|2654.61|697
1639133100000|2021-12-10 10:45:00|2693.06|2663.76|2689.25|2659.95|2698.46|2669.16|2688.98|2659.68|692
1639133400000|2021-12-10 10:50:00|2689.26|2659.96|2687.39|2658.09|2689.93|2660.63|2680.15|2650.85|676
1639133700000|2021-12-10 10:55:00|2687.64|2658.34|2685.19|2655.89|2694.13|2664.83|2685.05|2655.75|615
1639134000000|2021-12-10 11:00:00|2685.22|2655.92|2697.45|2668.15|2697.63|2668.33|2683.44|2654.14|527
1639134300000|2021-12-10 11:05:00|2697.48|2668.18|2707.87|2678.57|2716.2|2686.9|2694.06|2664.76|899
1639134600000|2021-12-10 11:10:00|2707.7|2678.4|2720.65|2691.35|2720.9|2691.6|2705.7|2676.4|839
1639134900000|2021-12-10 11:15:00|2721.07|2691.77|2711.55|2682.25|2722.04|2692.74|2711.45|2682.15|686
1639135200000|2021-12-10 11:20:00|2711.54|2682.24|2704.54|2675.24|2712.7|2683.4|2703.43|2674.13|633
1639135500000|2021-12-10 11:25:00|2704.43|2675.13|2714.26|2684.96|2720.48|2691.18|2704.15|2674.85|689
1639135800000|2021-12-10 11:30:00|2714.41|2685.11|2722.93|2693.63|2723.65|2694.35|2709.02|2679.72|683
1639136100000|2021-12-10 11:35:00|2723.1|2693.8|2736.89|2707.59|2738.45|2709.15|2722.97|2693.67|774
1639136400000|2021-12-10 11:40:00|2737.07|2707.77|2746.65|2717.35|2747.15|2717.85|2732.88|2703.58|797
1639136700000|2021-12-10 11:45:00|2746.15|2716.85|2756.06|2726.76|2758.06|2728.76|2739.91|2710.61|843
1639137000000|2021-12-10 11:50:00|2756.02|2726.72|2754.14|2724.84|2757.82|2728.52|2752.77|2723.47|767
1639137300000|2021-12-10 11:55:00|2754.16|2724.86|2751.86|2722.56|2755.1|2725.8|2749.74|2720.44|714
1639137600000|2021-12-10 12:00:00|2751.71|2722.41|2775.62|2746.32|2776.7|2747.4|2747.14|2717.84|852
1639137900000|2021-12-10 12:05:00|2775.81|2746.51|2786.35|2757.05|2787.44|2758.14|2772.11|2742.81|995
1639138200000|2021-12-10 12:10:00|2786.34|2757.04|2790.05|2760.75|2792.45|2763.15|2778.74|2749.44|830
1639138500000|2021-12-10 12:15:00|2790.07|2760.77|2783.57|2754.27|2790.07|2760.77|2780.47|2751.17|705
1639138800000|2021-12-10 12:20:00|2783.58|2754.28|2778.11|2748.81|2785.19|2755.89|2775.15|2745.85|847
1639139100000|2021-12-10 12:25:00|2778.44|2749.14|2795.14|2765.84|2795.71|2766.41|2777.71|2748.41|789
1639139400000|2021-12-10 12:30:00|2795.13|2765.83|2787.28|2757.98|2797.89|2768.59|2783.15|2753.85|647
1639139700000|2021-12-10 12:35:00|2787.43|2758.13|2792.22|2762.92|2795.18|2765.88|2784.19|2754.89|700
1639140000000|2021-12-10 12:40:00|2791.96|2762.66|2798.15|2768.85|2798.29|2768.99|2785|2755.7|693
1639140300000|2021-12-10 12:45:00|2798.08|2768.78|2802.12|2772.82|2808.71|2779.41|2791.17|2761.87|907
1639140600000|2021-12-10 12:50:00|2801.91|2772.61|2804.91|2775.61|2805.67|2776.37|2800.24|2770.94|659
1639140900000|2021-12-10 12:55:00|2804.85|2775.55|2816.16|2786.86|2818.14|2788.84|2802.28|2772.98|662
1639141200000|2021-12-10 13:00:00|2816.15|2786.85|2806.09|2776.79|2816.36|2787.06|2803.3|2774|847
1639141500000|2021-12-10 13:05:00|2806.1|2776.8|2811.21|2781.91|2814.62|2785.32|2804.39|2775.09|811
1639141800000|2021-12-10 13:10:00|2811.22|2781.92|2808.4|2779.1|2813.38|2784.08|2807.65|2778.35|690
1639142100000|2021-12-10 13:15:00|2808.37|2779.07|2796.08|2766.78|2809.19|2779.89|2795.63|2766.33|719
1639142400000|2021-12-10 13:20:00|2796.07|2766.77|2791.57|2762.27|2798.48|2769.18|2785.32|2756.02|710
1639142700000|2021-12-10 13:25:00|2791.6|2762.3|2782.94|2753.64|2793.65|2764.35|2779.18|2749.88|768
1639143000000|2021-12-10 13:30:00|2783.15|2753.85|2809.51|2780.21|2826.1|2796.8|2782.28|2752.98|1099
1639143300000|2021-12-10 13:35:00|2809.69|2780.39|2843.67|2814.37|2848.83|2819.53|2808.89|2779.59|1084
1639143600000|2021-12-10 13:40:00|2843.61|2814.31|2843.92|2814.62|2851.1|2821.8|2838.84|2809.54|1001
1639143900000|2021-12-10 13:45:00|2843.71|2814.41|2845.17|2815.87|2848.71|2819.41|2834.41|2805.11|964
1639144200000|2021-12-10 13:50:00|2845.09|2815.79|2842.52|2813.22|2848.19|2818.89|2835.84|2806.54|949
1639144500000|2021-12-10 13:55:00|2842.2|2812.9|2834.9|2805.6|2843.65|2814.35|2826.51|2797.21|808
1639144800000|2021-12-10 14:00:00|2835.26|2805.96|2842.35|2813.05|2849.19|2819.89|2834.31|2805.01|789
1639145100000|2021-12-10 14:05:00|2842.57|2813.27|2847.93|2818.63|2849.06|2819.76|2840.44|2811.14|712
1639145400000|2021-12-10 14:10:00|2848.04|2818.74|2843.52|2814.22|2857.85|2828.55|2843.19|2813.89|756
1639145700000|2021-12-10 14:15:00|2843.51|2814.21|2831.05|2801.75|2844.24|2814.94|2830.05|2800.75|828
1639146000000|2021-12-10 14:20:00|2829.22|2799.92|2833.77|2804.47|2837.8|2808.5|2828.48|2799.18|924
1639146300000|2021-12-10 14:25:00|2834.46|2805.16|2823.18|2793.88|2834.46|2805.16|2823.07|2793.77|762
1639146600000|2021-12-10 14:30:00|2822.56|2793.26|2817.25|2787.95|2827.87|2798.57|2810.3|2781|679
1639146900000|2021-12-10 14:35:00|2817.44|2788.14|2815.5|2786.2|2819.18|2789.88|2814.15|2784.85|547
1639147200000|2021-12-10 14:40:00|2816|2786.7|2810|2780.7|2817.05|2787.75|2808.76|2779.46|777
1639147500000|2021-12-10 14:45:00|2809.98|2780.68|2738.75|2709.45|2811.71|2782.41|2734.15|2704.85|1057
1639147800000|2021-12-10 14:50:00|2738.9|2709.6|2724.24|2694.94|2742.45|2713.15|2723.39|2694.09|975
1639148100000|2021-12-10 14:55:00|2724.15|2694.85|2692.84|2663.54|2731.05|2701.75|2685.94|2656.64|973
1639148400000|2021-12-10 15:00:00|2693.15|2663.85|2662.37|2633.07|2704.63|2675.33|2662.32|2633.02|1044
1639148700000|2021-12-10 15:05:00|2663.15|2633.85|2685.81|2656.51|2687.87|2658.57|2663.15|2633.85|1009
1639149000000|2021-12-10 15:10:00|2685.38|2656.08|2672.9|2643.6|2686.85|2657.55|2667.9|2638.6|917
1639149300000|2021-12-10 15:15:00|2672.93|2643.63|2686.92|2657.62|2696.38|2667.08|2666.75|2637.45|988
1639149600000|2021-12-10 15:20:00|2686.94|2657.64|2690.12|2660.82|2695.25|2665.95|2685.59|2656.29|911
1639149900000|2021-12-10 15:25:00|2690.07|2660.77|2690.89|2661.59|2700.05|2670.75|2688.5|2659.2|914
1639150200000|2021-12-10 15:30:00|2690.94|2661.64|2670.01|2640.71|2692.27|2662.97|2669.81|2640.51|990
1639150500000|2021-12-10 15:35:00|2669.91|2640.61|2663.54|2634.24|2671.23|2641.93|2649.7|2620.4|1022
1639150800000|2021-12-10 15:40:00|2663.59|2634.29|2667.42|2638.12|2671.66|2642.36|2660.3|2631|892
1639151100000|2021-12-10 15:45:00|2667.38|2638.08|2642.65|2613.35|2667.75|2638.45|2642.59|2613.29|1002
1639151400000|2021-12-10 15:50:00|2642.9|2613.6|2640.58|2611.28|2647.79|2618.49|2636.18|2606.88|1010
1639151700000|2021-12-10 15:55:00|2640.44|2611.14|2645.26|2615.96|2648.4|2619.1|2629.97|2600.67|1040
1639152000000|2021-12-10 16:00:00|2645.3|2616|2625.91|2596.61|2645.65|2616.35|2623.87|2594.57|1030
1639152300000|2021-12-10 16:05:00|2625.94|2596.64|2626.19|2596.89|2629.69|2600.39|2607.04|2577.74|1052
1639152600000|2021-12-10 16:10:00|2626.23|2596.93|2620.08|2590.78|2634.93|2605.63|2613.68|2584.38|1019
1639152900000|2021-12-10 16:15:00|2619.41|2590.11|2599.03|2569.73|2623.91|2594.61|2588.24|2558.94|1053
1639153200000|2021-12-10 16:20:00|2599.04|2569.74|2605.42|2576.12|2616.34|2587.04|2594.69|2565.39|1043
1639153500000|2021-12-10 16:25:00|2605.46|2576.16|2636.95|2607.65|2637.06|2607.76|2605.19|2575.89|944
1639153800000|2021-12-10 16:30:00|2636.7|2607.4|2642.55|2613.25|2645.65|2616.35|2626.62|2597.32|916
1639154100000|2021-12-10 16:35:00|2641.75|2612.45|2616.75|2587.45|2645.9|2616.6|2611.63|2582.33|967
1639154400000|2021-12-10 16:40:00|2616.88|2587.58|2635.33|2606.03|2635.61|2606.31|2616.2|2586.9|980
1639154700000|2021-12-10 16:45:00|2635.34|2606.04|2642.83|2613.53|2650.5|2621.2|2631.83|2602.53|894
1639155000000|2021-12-10 16:50:00|2642.8|2613.5|2638.57|2609.27|2645.05|2615.75|2629.97|2600.67|833
1639155300000|2021-12-10 16:55:00|2638.36|2609.06|2624.08|2594.78|2646.14|2616.84|2621.02|2591.72|872
1639155600000|2021-12-10 17:00:00|2624.07|2594.77|2642.21|2612.91|2642.6|2613.3|2620.4|2591.1|944
1639155900000|2021-12-10 17:05:00|2642.2|2612.9|2630.88|2601.58|2644.41|2615.11|2627.69|2598.39|704
1639156200000|2021-12-10 17:10:00|2630.96|2601.66|2638.96|2609.66|2640.48|2611.18|2629.83|2600.53|640
1639156500000|2021-12-10 17:15:00|2638.77|2609.47|2632.52|2603.22|2639.76|2610.46|2631.07|2601.77|728
1639156800000|2021-12-10 17:20:00|2632.36|2603.06|2622.19|2592.89|2633.15|2603.85|2622.08|2592.78|715
1639157100000|2021-12-10 17:25:00|2622.12|2592.82|2599.71|2570.41|2625.46|2596.16|2592.35|2563.05|891
1639157400000|2021-12-10 17:30:00|2599.78|2570.48|2605.65|2576.35|2613.31|2584.01|2591.2|2561.9|919
1639157700000|2021-12-10 17:35:00|2606.07|2576.77|2602.15|2572.85|2617.18|2587.88|2601.24|2571.94|980
1639158000000|2021-12-10 17:40:00|2602.14|2572.84|2614.63|2585.33|2617.65|2588.35|2602.11|2572.81|902
1639158300000|2021-12-10 17:45:00|2614.53|2585.23|2615.29|2585.99|2619.57|2590.27|2609.88|2580.58|699
1639158600000|2021-12-10 17:50:00|2614.69|2585.39|2619.97|2590.67|2625.78|2596.48|2610.91|2581.61|822
1639158900000|2021-12-10 17:55:00|2620|2590.7|2636.41|2607.11|2640.8|2611.5|2617.95|2588.65|762
1639159200000|2021-12-10 18:00:00|2636.44|2607.14|2635.12|2605.82|2638.64|2609.34|2627.82|2598.52|865
1639159500000|2021-12-10 18:05:00|2635.1|2605.8|2638.48|2609.18|2644.41|2615.11|2634.92|2605.62|873
1639159800000|2021-12-10 18:10:00|2638.78|2609.48|2649.3|2620|2654.13|2624.83|2638.69|2609.39|717
1639160100000|2021-12-10 18:15:00|2649.69|2620.39|2658.08|2628.78|2663.69|2634.39|2648.23|2618.93|966
1639160400000|2021-12-10 18:20:00|2658.04|2628.74|2646.94|2617.64|2658.04|2628.74|2644.84|2615.54|863
1639160700000|2021-12-10 18:25:00|2647.02|2617.72|2656.12|2626.82|2659.17|2629.87|2646.3|2617|738
1639161000000|2021-12-10 18:30:00|2656.26|2626.96|2654.15|2624.85|2658.34|2629.04|2651.74|2622.44|705
1639161300000|2021-12-10 18:35:00|2654.26|2624.96|2652.28|2622.98|2654.26|2624.96|2646.79|2617.49|774
1639161600000|2021-12-10 18:40:00|2652.3|2623|2651.82|2622.52|2658|2628.7|2650.15|2620.85|570
1639161900000|2021-12-10 18:45:00|2651.75|2622.45|2643.76|2614.46|2652.26|2622.96|2640.15|2610.85|769
1639162200000|2021-12-10 18:50:00|2643.6|2614.3|2634.78|2605.48|2644.43|2615.13|2631.15|2601.85|650
1639162500000|2021-12-10 18:55:00|2634.47|2605.17|2630.1|2600.8|2636.64|2607.34|2620.1|2590.8|766
1639162800000|2021-12-10 19:00:00|2630.06|2600.76|2615.43|2586.13|2630.85|2601.55|2613.35|2584.05|813
1639163100000|2021-12-10 19:05:00|2615.7|2586.4|2614.45|2585.15|2620.68|2591.38|2613.27|2583.97|853
1639163400000|2021-12-10 19:10:00|2614.47|2585.17|2617.79|2588.49|2626.77|2597.47|2614.47|2585.17|767
1639163700000|2021-12-10 19:15:00|2617.95|2588.65|2633.64|2604.34|2635.22|2605.92|2617.68|2588.38|773
1639164000000|2021-12-10 19:20:00|2633.59|2604.29|2638.32|2609.02|2641.74|2612.44|2625.51|2596.21|811
1639164300000|2021-12-10 19:25:00|2638.4|2609.1|2645.83|2616.53|2647.48|2618.18|2638.23|2608.93|823
1639164600000|2021-12-10 19:30:00|2645.82|2616.52|2651.2|2621.9|2659.18|2629.88|2645.76|2616.46|814
1639164900000|2021-12-10 19:35:00|2651.15|2621.85|2659.17|2629.87|2659.67|2630.37|2650.77|2621.47|894
1639165200000|2021-12-10 19:40:00|2659.06|2629.76|2653.94|2624.64|2659.49|2630.19|2651.34|2622.04|762
1639165500000|2021-12-10 19:45:00|2653.91|2624.61|2654.95|2625.65|2659.3|2630|2650.81|2621.51|857
1639165800000|2021-12-10 19:50:00|2654.81|2625.51|2658.66|2629.36|2662.15|2632.85|2653.49|2624.19|519
1639166100000|2021-12-10 19:55:00|2658.68|2629.38|2660.06|2630.76|2662.07|2632.77|2654.18|2624.88|691
1639166400000|2021-12-10 20:00:00|2660|2630.7|2666.34|2637.04|2671.15|2641.85|2657.09|2627.79|691
1639166700000|2021-12-10 20:05:00|2666.53|2637.23|2674.86|2645.56|2675.92|2646.62|2665.71|2636.41|656
1639167000000|2021-12-10 20:10:00|2674.81|2645.51|2671.86|2642.56|2681.15|2651.85|2671.15|2641.85|657
1639167300000|2021-12-10 20:15:00|2672|2642.7|2676.49|2647.19|2680.09|2650.79|2666.15|2636.85|565
1639167600000|2021-12-10 20:20:00|2676.5|2647.2|2675.76|2646.46|2682.05|2652.75|2673.26|2643.96|803
1639167900000|2021-12-10 20:25:00|2675.74|2646.44|2680.33|2651.03|2683.17|2653.87|2675.15|2645.85|686
1639168200000|2021-12-10 20:30:00|2680.19|2650.89|2680.24|2650.94|2682.21|2652.91|2676.1|2646.8|596
1639168500000|2021-12-10 20:35:00|2680.2|2650.9|2675.19|2645.89|2683.1|2653.8|2673.65|2644.35|636
1639168800000|2021-12-10 20:40:00|2674.97|2645.67|2673.05|2643.75|2677.71|2648.41|2668.53|2639.23|634
1639169100000|2021-12-10 20:45:00|2672.93|2643.63|2679.27|2649.97|2682.2|2652.9|2672.93|2643.63|634
1639169400000|2021-12-10 20:50:00|2679.26|2649.96|2696.09|2666.79|2699.25|2669.95|2679.26|2649.96|613
1639169700000|2021-12-10 20:55:00|2696.06|2666.76|2705.11|2675.81|2708.74|2679.44|2695.11|2665.81|752
1639170000000|2021-12-10 21:00:00|2705.33|2676.03|2728.15|2698.85|2729.36|2700.06|2696.73|2667.43|924
1639170300000|2021-12-10 21:05:00|2728.27|2698.97|2719.28|2689.98|2731.71|2702.41|2717.79|2688.49|768
1639170600000|2021-12-10 21:10:00|2719.26|2689.96|2734.26|2704.96|2755.23|2732.28|2709.54|2687.71|1007
1639170900000|2021-12-10 21:15:00|2734|2704.7|2751.88|2722.58|2751.88|2722.58|2730.61|2701.31|624
1639171200000|2021-12-10 21:20:00|2745.24|2715.94|2740.48|2711.18|2749.59|2720.29|2736.87|2707.57|806
1639171500000|2021-12-10 21:25:00|2740.73|2711.43|2759.96|2730.66|2763.74|2740.39|2732.76|2703.46|915
1639171800000|2021-12-10 21:30:00|2760.35|2731.05|2753.02|2723.72|2765|2735.7|2750.95|2721.65|843
1639172100000|2021-12-10 21:35:00|2753.05|2723.75|2763.33|2734.03|2774.17|2744.87|2753.05|2723.75|871
1639172400000|2021-12-10 21:40:00|2763.24|2733.94|2760.63|2731.33|2767.84|2738.54|2754.74|2725.44|867
1639172700000|2021-12-10 21:45:00|2760.61|2731.31|2730.33|2701.03|2764.13|2734.83|2721.96|2692.66|886
1639173000000|2021-12-10 21:50:00|2729.41|2700.11|2734.07|2704.77|2737.51|2708.21|2725.26|2695.96|936
1639173300000|2021-12-10 21:55:00|2733.91|2704.61|2736.97|2707.67|2749.98|2720.68|2733.11|2703.81|727
1639209600000|2021-12-11 08:00:00|2782.48|2753.18|2777.13|2747.83|2791.9|2762.6|2776.97|2747.67|821
1639209900000|2021-12-11 08:05:00|2777.15|2747.85|2768.13|2738.83|2779.18|2749.88|2766.73|2737.43|799
1639210200000|2021-12-11 08:10:00|2768.14|2738.84|2781.16|2751.86|2783.28|2753.98|2768.1|2738.8|816
1639210500000|2021-12-11 08:15:00|2781.11|2751.81|2795.08|2765.78|2796.37|2767.07|2781.11|2751.81|735
1639210800000|2021-12-11 08:20:00|2795.02|2765.72|2793.66|2764.36|2800.97|2771.67|2790.32|2761.02|754
1639211100000|2021-12-11 08:25:00|2793.87|2764.57|2820.2|2790.9|2821.95|2792.65|2793.83|2764.53|1056
1639211400000|2021-12-11 08:30:00|2820.21|2790.91|2812.46|2783.16|2822.11|2792.81|2809.14|2779.84|975
1639211700000|2021-12-11 08:35:00|2812.49|2783.19|2790.07|2760.77|2813.19|2783.89|2788.98|2759.68|1008
1639212000000|2021-12-11 08:40:00|2790.13|2760.83|2793.31|2764.01|2801.7|2772.4|2787.32|2758.02|912
1639212300000|2021-12-11 08:45:00|2793.36|2764.06|2785.61|2756.31|2795.75|2766.45|2780.84|2751.54|856
1639212600000|2021-12-11 08:50:00|2784.92|2755.62|2771.1|2741.8|2789.3|2760|2769.31|2740.01|810
1639212900000|2021-12-11 08:55:00|2771.12|2741.82|2785.55|2756.25|2785.55|2756.25|2770.13|2740.83|838
1639213200000|2021-12-11 09:00:00|2785.57|2756.27|2767.88|2738.58|2787.59|2758.29|2765.52|2736.22|785
1639213500000|2021-12-11 09:05:00|2767.96|2738.66|2765.51|2736.21|2771|2741.7|2759.76|2730.46|943
1639213800000|2021-12-11 09:10:00|2765.61|2736.31|2769.24|2739.94|2771.81|2742.51|2760.14|2730.84|731
1639214100000|2021-12-11 09:15:00|2769.43|2740.13|2775.66|2746.36|2779.38|2750.08|2768.09|2738.79|819
1639214400000|2021-12-11 09:20:00|2775.7|2746.4|2783.45|2754.15|2784.8|2755.5|2775.08|2745.78|568
1639214700000|2021-12-11 09:25:00|2783.48|2754.18|2779.59|2750.29|2788|2758.7|2776.94|2747.64|606
1639215000000|2021-12-11 09:30:00|2779.87|2750.57|2792.75|2763.45|2793.06|2763.76|2777.34|2748.04|670
1639215300000|2021-12-11 09:35:00|2792.78|2763.48|2791.85|2762.55|2793.6|2764.3|2785.49|2756.19|574
1639215600000|2021-12-11 09:40:00|2792.72|2763.42|2793.61|2764.31|2794.75|2765.45|2788.85|2759.55|551
1639215900000|2021-12-11 09:45:00|2793.69|2764.39|2782.8|2753.5|2793.69|2764.39|2782.03|2752.73|701
1639216200000|2021-12-11 09:50:00|2782.93|2753.63|2783.6|2754.3|2784.52|2755.22|2777.03|2747.73|536
1639216500000|2021-12-11 09:55:00|2783.64|2754.34|2798.44|2769.14|2801.85|2772.55|2780.54|2751.24|732
1639216800000|2021-12-11 10:00:00|2798.66|2769.36|2805.58|2776.28|2807.35|2778.05|2794.57|2765.27|691
1639217100000|2021-12-11 10:05:00|2805.55|2776.25|2805.85|2776.55|2811.69|2782.39|2803.64|2774.34|670
1639217400000|2021-12-11 10:10:00|2805.84|2776.54|2797.58|2768.28|2808.9|2779.6|2793.19|2763.89|742
1639217700000|2021-12-11 10:15:00|2797.6|2768.3|2799.56|2770.26|2810.16|2780.86|2794.65|2765.35|860
1639218000000|2021-12-11 10:20:00|2799.47|2770.17|2800.99|2771.69|2804.92|2775.62|2798.61|2769.31|711
1639218300000|2021-12-11 10:25:00|2800.98|2771.68|2804|2774.7|2805.66|2776.36|2799.09|2769.79|732
1639218600000|2021-12-11 10:30:00|2804.07|2774.77|2811.35|2782.05|2811.35|2782.05|2798.86|2769.56|578
1639218900000|2021-12-11 10:35:00|2811.25|2781.95|2810.6|2781.3|2814.07|2784.77|2808.32|2779.02|696
1639219200000|2021-12-11 10:40:00|2810.79|2781.49|2804.9|2775.6|2815.12|2785.82|2803.85|2774.55|734
1639219500000|2021-12-11 10:45:00|2804.87|2775.57|2806.18|2776.88|2811.35|2782.05|2801.24|2771.94|761
1639219800000|2021-12-11 10:50:00|2806|2776.7|2803.73|2774.43|2807.85|2778.55|2803.04|2773.74|575
1639220100000|2021-12-11 10:55:00|2803.74|2774.44|2792.56|2763.26|2803.99|2774.69|2791.12|2761.82|674
1639220400000|2021-12-11 11:00:00|2792.58|2763.28|2788.1|2758.8|2797.23|2767.93|2787.05|2757.75|712
1639220700000|2021-12-11 11:05:00|2787.91|2758.61|2780.2|2750.9|2791.45|2762.15|2779.27|2749.97|686
1639221000000|2021-12-11 11:10:00|2780.22|2750.92|2781.19|2751.89|2787.27|2757.97|2772.29|2742.99|704
1639221300000|2021-12-11 11:15:00|2781.17|2751.87|2775.15|2745.85|2783.56|2754.26|2773.4|2744.1|692
1639221600000|2021-12-11 11:20:00|2775.2|2745.9|2756.95|2727.65|2776.96|2747.66|2755.88|2726.58|834
1639221900000|2021-12-11 11:25:00|2756.94|2727.64|2757.4|2728.1|2761.4|2732.1|2754.2|2724.9|691
1639222200000|2021-12-11 11:30:00|2757.42|2728.12|2757.62|2728.32|2765.39|2736.09|2752.95|2723.65|687
1639222500000|2021-12-11 11:35:00|2757.49|2728.19|2756.57|2727.27|2758.27|2728.97|2750.11|2720.81|653
1639222800000|2021-12-11 11:40:00|2756.58|2727.28|2752.23|2722.93|2757.79|2728.49|2751.76|2722.46|574
1639223100000|2021-12-11 11:45:00|2752.22|2722.92|2733.35|2704.05|2752.28|2722.98|2728.13|2698.83|749
1639223400000|2021-12-11 11:50:00|2733.36|2704.06|2731.25|2701.95|2737.91|2708.61|2726.5|2697.2|801
1639223700000|2021-12-11 11:55:00|2731.32|2702.02|2730.97|2701.67|2738.63|2709.33|2729.37|2700.07|735
1639224000000|2021-12-11 12:00:00|2731.17|2701.87|2732.22|2702.92|2736.66|2707.36|2717.55|2688.25|863
1639224300000|2021-12-11 12:05:00|2732.07|2702.77|2741.55|2712.25|2741.62|2712.32|2728.16|2698.86|775
1639224600000|2021-12-11 12:10:00|2741.48|2712.18|2747.34|2718.04|2750.97|2721.67|2741.4|2712.1|849
1639224900000|2021-12-11 12:15:00|2747.3|2718|2747.72|2718.42|2752.12|2722.82|2734.98|2705.68|879
1639225200000|2021-12-11 12:20:00|2747.69|2718.39|2756.43|2727.13|2760.49|2731.19|2747.4|2718.1|749
1639225500000|2021-12-11 12:25:00|2756.38|2727.08|2750.21|2720.91|2762.92|2733.62|2748.22|2718.92|676
1639225800000|2021-12-11 12:30:00|2750.15|2720.85|2749.53|2720.23|2755.28|2725.98|2747.44|2718.14|688
1639226100000|2021-12-11 12:35:00|2749.51|2720.21|2754.39|2725.09|2754.8|2725.5|2749.33|2720.03|786
1639226400000|2021-12-11 12:40:00|2754.38|2725.08|2762.39|2733.09|2762.49|2733.19|2753|2723.7|725
1639226700000|2021-12-11 12:45:00|2762.41|2733.11|2754.92|2725.62|2762.61|2733.31|2753.19|2723.89|726
1639227000000|2021-12-11 12:50:00|2754.89|2725.59|2757.31|2728.01|2761.81|2732.51|2754.67|2725.37|779
1639227300000|2021-12-11 12:55:00|2757.29|2727.99|2760.78|2731.48|2762.49|2733.19|2753.23|2723.93|700
1639227600000|2021-12-11 13:00:00|2760.74|2731.44|2749.6|2720.3|2764.61|2735.31|2748.89|2719.59|743
1639227900000|2021-12-11 13:05:00|2749.62|2720.32|2753.52|2724.22|2759.39|2730.09|2745.52|2716.22|819
1639228200000|2021-12-11 13:10:00|2753.9|2724.6|2740.55|2711.25|2771.8|2742.5|2735.21|2705.91|1021
1639228500000|2021-12-11 13:15:00|2740.54|2711.24|2746.28|2716.98|2748.37|2719.07|2731.95|2702.65|930
1639228800000|2021-12-11 13:20:00|2746.23|2716.93|2757.07|2727.77|2758.13|2728.83|2746.12|2716.82|797
1639229100000|2021-12-11 13:25:00|2757.15|2727.85|2750.09|2720.79|2757.88|2728.58|2744.81|2715.51|796
1639229400000|2021-12-11 13:30:00|2750.08|2720.78|2759.78|2730.48|2760.84|2731.54|2750.08|2720.78|666
1639229700000|2021-12-11 13:35:00|2759.62|2730.32|2757.1|2727.8|2763.66|2734.36|2756.08|2726.78|520
1639230000000|2021-12-11 13:40:00|2757.09|2727.79|2749.99|2720.69|2758.53|2729.23|2749.52|2720.22|705
1639230300000|2021-12-11 13:45:00|2750|2720.7|2738.04|2708.74|2752.62|2723.32|2737.84|2708.54|773
1639230600000|2021-12-11 13:50:00|2738.1|2708.8|2737.02|2707.72|2739.2|2709.9|2729.13|2699.83|749
1639230900000|2021-12-11 13:55:00|2737.08|2707.78|2742.2|2712.9|2743.88|2714.58|2736.27|2706.97|487
1639231200000|2021-12-11 14:00:00|2742.28|2712.98|2729.84|2700.54|2742.28|2712.98|2729.22|2699.92|611
1639231500000|2021-12-11 14:05:00|2729.51|2700.21|2733.03|2703.73|2734.8|2705.5|2720.33|2691.03|833
1639231800000|2021-12-11 14:10:00|2733.04|2703.74|2737.38|2708.08|2737.5|2708.2|2727.6|2698.3|732
1639232100000|2021-12-11 14:15:00|2737.41|2708.11|2735.52|2706.22|2739.48|2710.18|2729.84|2700.54|673
1639232400000|2021-12-11 14:20:00|2735.53|2706.23|2735.86|2706.56|2740.83|2711.53|2732.12|2702.82|704
1639232700000|2021-12-11 14:25:00|2735.84|2706.54|2735.36|2706.06|2736.2|2706.9|2724.94|2695.64|682
1639233000000|2021-12-11 14:30:00|2735.44|2706.14|2725.22|2695.92|2739.26|2709.96|2723.81|2694.51|700
1639233300000|2021-12-11 14:35:00|2725.25|2695.95|2736.74|2707.44|2737.42|2708.12|2725.23|2695.93|696
1639233600000|2021-12-11 14:40:00|2736.82|2707.52|2741.84|2712.54|2741.84|2712.54|2735.22|2705.92|493
1639233900000|2021-12-11 14:45:00|2742.13|2712.83|2750.25|2720.95|2750.25|2720.95|2741.17|2711.87|884
1639234200000|2021-12-11 14:50:00|2750.18|2720.88|2744.3|2715|2750.18|2720.88|2738.25|2708.95|768
1639234500000|2021-12-11 14:55:00|2744.27|2714.97|2748.16|2718.86|2750.67|2721.37|2741.25|2711.95|691
1639234800000|2021-12-11 15:00:00|2748.15|2718.85|2762.41|2733.11|2763.62|2734.32|2747.43|2718.13|853
1639235100000|2021-12-11 15:05:00|2762.42|2733.12|2761.69|2732.39|2764.7|2735.4|2755.38|2726.08|761
1639235400000|2021-12-11 15:10:00|2761.52|2732.22|2758.17|2728.87|2763.62|2734.32|2755.8|2726.5|629
1639235700000|2021-12-11 15:15:00|2758.43|2729.13|2765.14|2735.84|2766.52|2737.22|2757.4|2728.1|495
1639236000000|2021-12-11 15:20:00|2765.16|2735.86|2768.96|2739.66|2770.24|2740.94|2757.61|2728.31|586
1639236300000|2021-12-11 15:25:00|2768.97|2739.67|2767.33|2738.03|2771.4|2742.1|2765.92|2736.62|654
1639236600000|2021-12-11 15:30:00|2767.4|2738.1|2775.79|2746.49|2780.5|2751.2|2766.95|2737.65|677
1639236900000|2021-12-11 15:35:00|2775.76|2746.46|2766.88|2737.58|2777.17|2747.87|2759.87|2730.57|846
1639237200000|2021-12-11 15:40:00|2766.86|2737.56|2758.05|2728.75|2770.42|2741.12|2758.04|2728.74|733
1639237500000|2021-12-11 15:45:00|2758.24|2728.94|2761.05|2731.75|2765.95|2736.65|2754.68|2725.38|699
1639237800000|2021-12-11 15:50:00|2761.03|2731.73|2758.06|2728.76|2766.2|2736.9|2757.65|2728.35|656
1639238100000|2021-12-11 15:55:00|2758.01|2728.71|2769.85|2740.55|2770.39|2741.09|2757.05|2727.75|574
1639238400000|2021-12-11 16:00:00|2769.6|2740.3|2777.02|2747.72|2782.58|2753.28|2764.67|2735.37|884
1639238700000|2021-12-11 16:05:00|2776.83|2747.53|2781.37|2752.07|2797.62|2768.32|2775.34|2746.04|977
1639239000000|2021-12-11 16:10:00|2781.06|2751.76|2791.9|2762.6|2792.94|2763.64|2776.52|2747.22|891
1639239300000|2021-12-11 16:15:00|2792.09|2762.79|2794.31|2765.01|2797.43|2768.13|2786.64|2757.34|954
1639239600000|2021-12-11 16:20:00|2794.32|2765.02|2801.89|2772.59|2802.6|2773.3|2794.32|2765.02|971
1639239900000|2021-12-11 16:25:00|2801.92|2772.62|2808.26|2778.96|2810.57|2781.27|2800.44|2771.14|954
1639240200000|2021-12-11 16:30:00|2808.1|2778.8|2797.39|2768.09|2814.9|2785.6|2795.21|2765.91|886
1639240500000|2021-12-11 16:35:00|2797.44|2768.14|2806.5|2777.2|2807.71|2778.41|2797.23|2767.93|857
1639240800000|2021-12-11 16:40:00|2806.31|2777.01|2805.92|2776.62|2810.74|2781.44|2802.34|2773.04|753
1639241100000|2021-12-11 16:45:00|2805.8|2776.5|2794.55|2765.25|2806.08|2776.78|2789.96|2760.66|863
1639241400000|2021-12-11 16:50:00|2794.49|2765.19|2797.15|2767.85|2797.15|2767.85|2787.69|2758.39|733
1639241700000|2021-12-11 16:55:00|2797.16|2767.86|2786.5|2757.2|2797.45|2768.15|2784.17|2754.87|704
1639242000000|2021-12-11 17:00:00|2786.52|2757.22|2778.93|2749.63|2789.7|2760.4|2778.68|2749.38|851
1639242300000|2021-12-11 17:05:00|2778.91|2749.61|2782.18|2752.88|2785.2|2755.9|2774.17|2744.87|810
1639242600000|2021-12-11 17:10:00|2782.19|2752.89|2781.84|2752.54|2790.79|2761.49|2779.52|2750.22|772
1639242900000|2021-12-11 17:15:00|2781.83|2752.53|2786.05|2756.75|2789.65|2760.35|2779.91|2750.61|759
1639243200000|2021-12-11 17:20:00|2786.06|2756.76|2785.49|2756.19|2789.5|2760.2|2780.39|2751.09|693
1639243500000|2021-12-11 17:25:00|2785.5|2756.2|2789.31|2760.01|2790.75|2761.45|2782.33|2753.03|518
1639243800000|2021-12-11 17:30:00|2789.35|2760.05|2784.35|2755.05|2794.16|2764.86|2781.1|2751.8|640
1639244100000|2021-12-11 17:35:00|2784.39|2755.09|2783.15|2753.85|2786.75|2757.45|2777.92|2748.62|756
1639244400000|2021-12-11 17:40:00|2783.09|2753.79|2779.8|2750.5|2783.65|2754.35|2777.34|2748.04|605
1639244700000|2021-12-11 17:45:00|2780.47|2751.17|2773.9|2744.6|2782.71|2753.41|2768.53|2739.23|769
1639245000000|2021-12-11 17:50:00|2773.88|2744.58|2768.6|2739.3|2775.45|2746.15|2767.41|2738.11|844
1639245300000|2021-12-11 17:55:00|2768.42|2739.12|2780.56|2751.26|2782.88|2753.58|2767.18|2737.88|780
1639245600000|2021-12-11 18:00:00|2780.62|2751.32|2789.13|2759.83|2790.91|2761.61|2779.21|2749.91|730
1639245900000|2021-12-11 18:05:00|2789.08|2759.78|2777.15|2747.85|2790.25|2760.95|2776.11|2746.81|763
1639246200000|2021-12-11 18:10:00|2777.18|2747.88|2786.01|2756.71|2792.79|2763.49|2776.55|2747.25|846
1639246500000|2021-12-11 18:15:00|2786.02|2756.72|2782.45|2753.15|2787.77|2758.47|2776.57|2747.27|749
1639246800000|2021-12-11 18:20:00|2782.3|2753|2775.98|2746.68|2786.35|2757.05|2775.87|2746.57|653
1639247100000|2021-12-11 18:25:00|2775.99|2746.69|2785.69|2756.39|2787.28|2757.98|2774.66|2745.36|588
1639247400000|2021-12-11 18:30:00|2785.65|2756.35|2777.64|2748.34|2790.45|2761.15|2777.39|2748.09|680
1639247700000|2021-12-11 18:35:00|2777.6|2748.3|2787.65|2758.35|2790.04|2760.74|2777.6|2748.3|680
1639248000000|2021-12-11 18:40:00|2787.68|2758.38|2785.89|2756.59|2792.26|2762.96|2784.44|2755.14|572
1639248300000|2021-12-11 18:45:00|2785.86|2756.56|2791.25|2761.95|2792.78|2763.48|2785.86|2756.56|641
1639248600000|2021-12-11 18:50:00|2791.24|2761.94|2784.2|2754.9|2791.41|2762.11|2782.42|2753.12|600
1639248900000|2021-12-11 18:55:00|2784.03|2754.73|2779.33|2750.03|2784.28|2754.98|2777.69|2748.39|552
1639249200000|2021-12-11 19:00:00|2779.32|2750.02|2776.39|2747.09|2783.47|2754.17|2773.73|2744.43|616
1639249500000|2021-12-11 19:05:00|2776.38|2747.08|2780.8|2751.5|2787.47|2758.17|2774.76|2745.46|661
1639249800000|2021-12-11 19:10:00|2780.79|2751.49|2781.62|2752.32|2784.81|2755.51|2780.76|2751.46|590
1639250100000|2021-12-11 19:15:00|2781.61|2752.31|2788.39|2759.09|2789.2|2759.9|2776.39|2747.09|761
1639250400000|2021-12-11 19:20:00|2788.37|2759.07|2789.41|2760.11|2790.65|2761.35|2786.18|2756.88|515
1639250700000|2021-12-11 19:25:00|2789.4|2760.1|2780.32|2751.02|2789.4|2760.1|2778.3|2749|707
1639251000000|2021-12-11 19:30:00|2780.07|2750.77|2778.75|2749.45|2787.84|2758.54|2776.82|2747.52|637
1639251300000|2021-12-11 19:35:00|2778.71|2749.41|2777.21|2747.91|2778.83|2749.53|2769.85|2740.55|840
1639251600000|2021-12-11 19:40:00|2777.2|2747.9|2787.84|2758.54|2796.25|2766.95|2776.97|2747.67|790
1639251900000|2021-12-11 19:45:00|2787.83|2758.53|2785.72|2756.42|2801.43|2772.13|2785.18|2755.88|820
1639252200000|2021-12-11 19:50:00|2785.76|2756.46|2778.8|2749.5|2794.81|2765.51|2777.37|2748.07|851
1639252500000|2021-12-11 19:55:00|2778.77|2749.47|2794.98|2765.68|2796.25|2766.95|2763.78|2738.44|870
1639252800000|2021-12-11 20:00:00|2795.3|2766|2808.32|2779.02|2817.85|2788.55|2793.21|2763.91|956
1639253100000|2021-12-11 20:05:00|2808.24|2778.94|2792.09|2762.79|2810.2|2780.9|2785.59|2756.29|798
1639253400000|2021-12-11 20:10:00|2792.31|2763.01|2791.82|2762.52|2801.21|2771.91|2784.67|2755.37|787
1639253700000|2021-12-11 20:15:00|2791.64|2762.34|2786.94|2757.64|2799.73|2770.43|2780.46|2751.16|687
1639254000000|2021-12-11 20:20:00|2787.07|2757.77|2784.67|2755.37|2787.07|2757.77|2779.07|2749.77|625
1639254300000|2021-12-11 20:25:00|2784.62|2755.32|2776.61|2747.31|2786.59|2757.29|2773.51|2744.21|667
1639254600000|2021-12-11 20:30:00|2776.68|2747.38|2785.24|2755.94|2793.13|2763.83|2771.69|2742.39|837
1639254900000|2021-12-11 20:35:00|2785.23|2755.93|2798.49|2769.19|2801.24|2771.94|2784.65|2755.35|789
1639255200000|2021-12-11 20:40:00|2798.18|2768.88|2794.57|2765.27|2798.26|2768.96|2792.93|2763.63|727
1639255500000|2021-12-11 20:45:00|2794.41|2765.11|2786.99|2757.69|2795.72|2766.42|2784.51|2755.21|693
1639255800000|2021-12-11 20:50:00|2787.03|2757.73|2784.69|2755.39|2787.2|2757.9|2778.9|2749.6|624
1639256100000|2021-12-11 20:55:00|2784.71|2755.41|2775.8|2746.5|2785.53|2756.23|2774.89|2745.59|611
1639256400000|2021-12-11 21:00:00|2775.78|2746.48|2766.45|2737.15|2776.98|2747.68|2764.55|2735.25|653
1639256700000|2021-12-11 21:05:00|2766.41|2737.11|2757.18|2727.88|2766.87|2737.57|2754.36|2725.06|732
1639257000000|2021-12-11 21:10:00|2757.19|2727.89|2753.35|2724.05|2760.63|2731.33|2749.44|2720.14|671
1639257300000|2021-12-11 21:15:00|2753.43|2724.13|2762.23|2732.93|2763.34|2734.04|2753.17|2723.87|663
1639257600000|2021-12-11 21:20:00|2762.21|2732.91|2771.18|2741.88|2771.2|2741.9|2761.98|2732.68|691
1639257900000|2021-12-11 21:25:00|2771.17|2741.87|2758.2|2728.9|2771.66|2742.36|2754.61|2725.31|710
1639258200000|2021-12-11 21:30:00|2758.21|2728.91|2746.35|2717.05|2761.68|2732.38|2746.35|2717.05|665
1639258500000|2021-12-11 21:35:00|2746.49|2717.19|2756.49|2727.19|2756.59|2727.29|2744.73|2715.43|865
1639258800000|2021-12-11 21:40:00|2756.47|2727.17|2758.61|2729.31|2758.71|2729.41|2746.44|2717.14|758
1639259100000|2021-12-11 21:45:00|2758.62|2729.32|2763.17|2733.87|2768.81|2739.51|2754.81|2725.51|809
1639259400000|2021-12-11 21:50:00|2763.18|2733.88|2772.41|2743.11|2772.41|2743.11|2762.67|2733.37|782
1639259700000|2021-12-11 21:55:00|2773.07|2743.77|2773.81|2744.51|2778.7|2749.4|2767.25|2737.95|840
1639260000000|2021-12-11 22:00:00|2773.76|2744.46|2781.69|2752.39|2784.09|2754.79|2770.86|2741.56|872
1639260300000|2021-12-11 22:05:00|2781.76|2752.46|2784.34|2755.04|2785.15|2755.85|2775.6|2746.3|816
1639260600000|2021-12-11 22:10:00|2784.54|2755.24|2781.47|2752.17|2784.83|2755.53|2776.32|2747.02|664
1639260900000|2021-12-11 22:15:00|2781.38|2752.08|2777.15|2747.85|2783.67|2754.37|2775.23|2745.93|652
1639261200000|2021-12-11 22:20:00|2777.29|2747.99|2784.45|2755.15|2784.45|2755.15|2772.28|2742.98|760
1639261500000|2021-12-11 22:25:00|2784.46|2755.16|2780.98|2751.68|2785.61|2756.31|2777.8|2748.5|564
1639261800000|2021-12-11 22:30:00|2780.94|2751.64|2781.59|2752.29|2781.69|2752.39|2780.2|2750.9|390
1639262100000|2021-12-11 22:35:00|2781.6|2752.3|2789.61|2760.31|2790.08|2760.78|2781.59|2752.29|304
1639262400000|2021-12-11 22:40:00|2789.6|2760.3|2796.47|2767.17|2802.47|2773.17|2789.6|2760.3|500
1639262700000|2021-12-11 22:45:00|2796.11|2766.81|2795.18|2765.88|2796.47|2767.17|2790.44|2761.14|599
1639263000000|2021-12-11 22:50:00|2795.17|2765.87|2793.6|2764.3|2796.22|2766.92|2792.84|2763.54|504
1639263300000|2021-12-11 22:55:00|2793.61|2764.31|2788.6|2759.3|2793.61|2764.31|2788.16|2758.86|370
1639263600000|2021-12-11 23:00:00|2788.62|2759.32|2793.44|2764.14|2795.9|2766.6|2787.47|2758.17|475
1639263900000|2021-12-11 23:05:00|2793.45|2764.15|2804.14|2774.84|2804.33|2775.03|2793.42|2764.12|400
1639264200000|2021-12-11 23:10:00|2804.12|2774.82|2803.1|2773.8|2813.35|2784.05|2796.6|2767.3|794
1639264500000|2021-12-11 23:15:00|2803.03|2773.73|2801.44|2772.14|2807.47|2778.17|2797.61|2768.31|748
1639264800000|2021-12-11 23:20:00|2801.52|2772.22|2803.89|2774.59|2806.97|2777.67|2794.55|2765.25|703
1639265100000|2021-12-11 23:25:00|2803.97|2774.67|2807.23|2777.93|2808.46|2779.16|2798.21|2768.91|704
1639265400000|2021-12-11 23:30:00|2807.24|2777.94|2801.78|2772.48|2809.67|2780.37|2797.69|2768.39|836
1639265700000|2021-12-11 23:35:00|2801.64|2772.34|2787.97|2758.67|2803.48|2774.18|2785.81|2756.51|819
1639266000000|2021-12-11 23:40:00|2787.85|2758.55|2795|2765.7|2797.44|2768.14|2782.66|2753.36|916
1639266300000|2021-12-11 23:45:00|2795.16|2765.86|2795.2|2765.9|2797.61|2768.31|2786.37|2757.07|851
1639266600000|2021-12-11 23:50:00|2795.29|2765.99|2794.05|2764.75|2798.66|2769.36|2788.66|2759.36|795
1639266900000|2021-12-11 23:55:00|2793.98|2764.68|2792.71|2763.41|2799.22|2769.92|2784.05|2754.75|783
1639267200000|2021-12-12 00:00:00|2793.02|2763.72|2795.51|2766.21|2797.66|2768.36|2786.82|2757.52|891
1639267500000|2021-12-12 00:05:00|2795.57|2766.27|2795.99|2766.69|2808.54|2779.24|2790.82|2761.52|763
1639267800000|2021-12-12 00:10:00|2796.05|2766.75|2795.89|2766.59|2803.93|2774.63|2791.22|2761.92|929
1639268100000|2021-12-12 00:15:00|2795.92|2766.62|2800.15|2770.85|2802.79|2773.49|2791.36|2762.06|883
1639268400000|2021-12-12 00:20:00|2800.16|2770.86|2795.64|2766.34|2804.32|2775.02|2795.54|2766.24|871
1639268700000|2021-12-12 00:25:00|2796.02|2766.72|2794.41|2765.11|2800.12|2770.82|2789.8|2760.5|716
1639269000000|2021-12-12 00:30:00|2794.07|2764.77|2788.76|2759.46|2797.46|2768.16|2784.89|2755.59|830
1639269300000|2021-12-12 00:35:00|2788.75|2759.45|2784.63|2755.33|2792.57|2763.27|2780.17|2750.87|799
1639269600000|2021-12-12 00:40:00|2784.64|2755.34|2787.57|2758.27|2792.34|2763.04|2780.75|2751.45|844
1639269900000|2021-12-12 00:45:00|2787.47|2758.17|2786.88|2757.58|2792.43|2763.13|2782.87|2753.57|752
1639270200000|2021-12-12 00:50:00|2787.04|2757.74|2789.03|2759.73|2792.56|2763.26|2783.17|2753.87|806
1639270500000|2021-12-12 00:55:00|2789.02|2759.72|2794.19|2764.89|2796.56|2767.26|2788.97|2759.67|781
1639270800000|2021-12-12 01:00:00|2794.16|2764.86|2795.63|2766.33|2800.9|2771.6|2787.27|2757.97|838
1639271100000|2021-12-12 01:05:00|2795.36|2766.06|2809.34|2780.04|2814.57|2785.27|2794.96|2765.66|634
1639271400000|2021-12-12 01:10:00|2809.37|2780.07|2801.8|2772.5|2809.44|2780.14|2797.23|2767.93|775
1639271700000|2021-12-12 01:15:00|2801.76|2772.46|2797.71|2768.41|2808.02|2778.72|2796.27|2766.97|658
1639272000000|2021-12-12 01:20:00|2797.69|2768.39|2780.74|2751.44|2800.84|2771.54|2777.99|2748.69|826
1639272300000|2021-12-12 01:25:00|2780.7|2751.4|2784.78|2755.48|2785.57|2756.27|2775.97|2746.67|659
1639272600000|2021-12-12 01:30:00|2784.77|2755.47|2787.09|2757.79|2788.07|2758.77|2780.21|2750.91|629
1639272900000|2021-12-12 01:35:00|2787.08|2757.78|2785.24|2755.94|2790.02|2760.72|2784.06|2754.76|681
1639273200000|2021-12-12 01:40:00|2785.11|2755.81|2787.86|2758.56|2788.72|2759.42|2783.12|2753.82|686
1639273500000|2021-12-12 01:45:00|2787.79|2758.49|2788.59|2759.29|2789.89|2760.59|2783.96|2754.66|726
1639273800000|2021-12-12 01:50:00|2788.56|2759.26|2785.38|2756.08|2788.67|2759.37|2780.91|2751.61|747
1639274100000|2021-12-12 01:55:00|2785.59|2756.29|2779.74|2750.44|2785.6|2756.3|2779.43|2750.13|668
1639274400000|2021-12-12 02:00:00|2779.72|2750.42|2776.9|2747.6|2783.96|2754.66|2773.04|2743.74|710
1639274700000|2021-12-12 02:05:00|2777.46|2748.16|2783.44|2754.14|2786.39|2757.09|2777.46|2748.16|676
1639275000000|2021-12-12 02:10:00|2783.43|2754.13|2778.74|2749.44|2784.21|2754.91|2776.02|2746.72|580
1639275300000|2021-12-12 02:15:00|2778.75|2749.45|2781.13|2751.83|2789.22|2759.92|2778.7|2749.4|666
1639275600000|2021-12-12 02:20:00|2781.16|2751.86|2781.96|2752.66|2784.81|2755.51|2777.07|2747.77|639
1639275900000|2021-12-12 02:25:00|2782.06|2752.76|2782.18|2752.88|2788.03|2758.73|2780.98|2751.68|725
1639276200000|2021-12-12 02:30:00|2782.38|2753.08|2791.38|2762.08|2795.37|2766.07|2780.9|2751.6|752
1639276500000|2021-12-12 02:35:00|2791.39|2762.09|2785.42|2756.12|2794.46|2765.16|2781.34|2752.04|720
1639276800000|2021-12-12 02:40:00|2785.41|2756.11|2788.34|2759.04|2789.39|2760.09|2782.16|2752.86|638
1639277100000|2021-12-12 02:45:00|2788.46|2759.16|2784.07|2754.77|2791.85|2762.55|2782.12|2752.82|705
1639277400000|2021-12-12 02:50:00|2784.14|2754.84|2778.48|2749.18|2784.48|2755.18|2775.56|2746.26|714
1639277700000|2021-12-12 02:55:00|2778.47|2749.17|2776.37|2747.07|2781.02|2751.72|2773.77|2744.47|613
1639278000000|2021-12-12 03:00:00|2775.99|2746.69|2777.22|2747.92|2781.28|2751.98|2772.42|2743.12|703
1639278300000|2021-12-12 03:05:00|2777.21|2747.91|2775.95|2746.65|2782.95|2753.65|2775.2|2745.9|694
1639278600000|2021-12-12 03:10:00|2775.98|2746.68|2778.5|2749.2|2778.83|2749.53|2774.06|2744.76|590
1639278900000|2021-12-12 03:15:00|2778.69|2749.39|2777.15|2747.85|2779.05|2749.75|2774.73|2745.43|480
1639279200000|2021-12-12 03:20:00|2777.11|2747.81|2782.33|2753.03|2783.38|2754.08|2777.11|2747.81|400
1639279500000|2021-12-12 03:25:00|2782.27|2752.97|2784.21|2754.91|2788.34|2759.04|2781.52|2752.22|486
1639279800000|2021-12-12 03:30:00|2783.87|2754.57|2787.5|2758.2|2792.82|2763.52|2783.27|2753.97|537
1639280100000|2021-12-12 03:35:00|2787.51|2758.21|2791.79|2762.49|2792.47|2763.17|2785.47|2756.17|492
1639280400000|2021-12-12 03:40:00|2791.8|2762.5|2791.45|2762.15|2795.67|2766.37|2787.86|2758.56|558
1639280700000|2021-12-12 03:45:00|2791.41|2762.11|2796.12|2766.82|2797.6|2768.3|2789.36|2760.06|525
1639281000000|2021-12-12 03:50:00|2795.97|2766.67|2789.1|2759.8|2796.51|2767.21|2788.51|2759.21|562
1639281300000|2021-12-12 03:55:00|2789.11|2759.81|2790.13|2760.83|2797.17|2767.87|2789.02|2759.72|486
1639281600000|2021-12-12 04:00:00|2790.11|2760.81|2782.44|2753.14|2794.77|2765.47|2782.27|2752.97|447
1639281900000|2021-12-12 04:05:00|2782.12|2752.82|2781.52|2752.22|2787.76|2758.46|2779.73|2750.43|530
1639282200000|2021-12-12 04:10:00|2781.39|2752.09|2780.85|2751.55|2791.96|2762.66|2780.83|2751.53|463
1639282500000|2021-12-12 04:15:00|2781.52|2752.22|2787.14|2757.84|2787.47|2758.17|2776.88|2747.58|605
1639282800000|2021-12-12 04:20:00|2787.15|2757.85|2783.29|2753.99|2789.7|2760.4|2781.28|2751.98|591
1639283100000|2021-12-12 04:25:00|2783.39|2754.09|2781.37|2752.07|2783.83|2754.53|2775.28|2745.98|603
1639283400000|2021-12-12 04:30:00|2781.36|2752.06|2777.47|2748.17|2784.06|2754.76|2775.19|2745.89|559
1639283700000|2021-12-12 04:35:00|2777.39|2748.09|2775.07|2745.77|2779.38|2750.08|2772.19|2742.89|454
1639284000000|2021-12-12 04:40:00|2775.14|2745.84|2771.25|2741.95|2780.96|2751.66|2769.62|2740.32|562
1639284300000|2021-12-12 04:45:00|2771.22|2741.92|2757.48|2728.18|2775.92|2746.62|2757.19|2727.89|752
1639284600000|2021-12-12 04:50:00|2757.14|2727.84|2753.13|2723.83|2761.26|2731.96|2749.56|2720.26|751
1639284900000|2021-12-12 04:55:00|2753.17|2723.87|2754.7|2725.4|2759.67|2730.37|2750.72|2721.42|760
1639285200000|2021-12-12 05:00:00|2754.59|2725.29|2759.58|2730.28|2761.33|2732.03|2752.64|2723.34|746
1639285500000|2021-12-12 05:05:00|2759.52|2730.22|2761.45|2732.15|2763.77|2734.47|2755.67|2726.37|692
1639285800000|2021-12-12 05:10:00|2761.46|2732.16|2762.18|2732.88|2765.17|2735.87|2758.86|2729.56|625
1639286100000|2021-12-12 05:15:00|2762.25|2732.95|2762.75|2733.45|2765.29|2735.99|2757.97|2728.67|701
1639286400000|2021-12-12 05:20:00|2762.74|2733.44|2768.13|2738.83|2769.13|2739.83|2758.92|2729.62|619
1639286700000|2021-12-12 05:25:00|2768.12|2738.82|2757.08|2727.78|2768.65|2739.35|2757.08|2727.78|617
1639287000000|2021-12-12 05:30:00|2757.09|2727.79|2760.15|2730.85|2767.31|2738.01|2754.77|2725.47|657
1639287300000|2021-12-12 05:35:00|2760.09|2730.79|2760.4|2731.1|2761.71|2732.41|2755.92|2726.62|597
1639287600000|2021-12-12 05:40:00|2760.39|2731.09|2763.77|2734.47|2765.43|2736.13|2757.71|2728.41|628
1639287900000|2021-12-12 05:45:00|2763.59|2734.29|2758|2728.7|2766.72|2737.42|2756.24|2726.94|544
1639288200000|2021-12-12 05:50:00|2758.01|2728.71|2752.56|2723.26|2761.09|2731.79|2751.93|2722.63|565
1639288500000|2021-12-12 05:55:00|2752.78|2723.48|2751.02|2721.72|2754.69|2725.39|2748.09|2718.79|660
1639288800000|2021-12-12 06:00:00|2751.05|2721.75|2758.28|2728.98|2762.95|2733.65|2747.34|2718.04|746
1639289100000|2021-12-12 06:05:00|2758.29|2728.99|2765.73|2736.43|2766.75|2737.45|2758.14|2728.84|538
1639289400000|2021-12-12 06:10:00|2765.51|2736.21|2770.71|2741.41|2772.16|2742.86|2764.35|2735.05|647
1639289700000|2021-12-12 06:15:00|2770.75|2741.45|2781.05|2751.75|2781.72|2752.42|2770.65|2741.35|753
1639290000000|2021-12-12 06:20:00|2780.95|2751.65|2781.08|2751.78|2786.48|2757.18|2775.88|2746.58|589
1639290300000|2021-12-12 06:25:00|2781.05|2751.75|2781.48|2752.18|2784.76|2755.46|2778.41|2749.11|652
1639290600000|2021-12-12 06:30:00|2781.6|2752.3|2788.05|2758.75|2788.5|2759.2|2781.34|2752.04|395
1639290900000|2021-12-12 06:35:00|2787.85|2758.55|2788.37|2759.07|2794.76|2765.46|2784.82|2755.52|582
1639291200000|2021-12-12 06:40:00|2788.41|2759.11|2797.67|2768.37|2799.1|2769.8|2788.41|2759.11|652
1639291500000|2021-12-12 06:45:00|2797.68|2768.38|2795.39|2766.09|2799.55|2770.25|2792.91|2763.61|632
1639291800000|2021-12-12 06:50:00|2795.4|2766.1|2797.93|2768.63|2800.41|2771.11|2795.17|2765.87|366
1639292100000|2021-12-12 06:55:00|2797.82|2768.52|2795.35|2766.05|2798.52|2769.22|2794.83|2765.53|432
1639292400000|2021-12-12 07:00:00|2795.44|2766.14|2794.26|2764.96|2799.27|2769.97|2792.21|2762.91|682
1639292700000|2021-12-12 07:05:00|2794.24|2764.94|2793.09|2763.79|2796.23|2766.93|2789.88|2760.58|668
1639293000000|2021-12-12 07:10:00|2793.05|2763.75|2788.8|2759.5|2793.37|2764.07|2788.62|2759.32|574
1639293300000|2021-12-12 07:15:00|2788.92|2759.62|2791.36|2762.06|2795.08|2765.78|2788.6|2759.3|615
1639293600000|2021-12-12 07:20:00|2791.48|2762.18|2793.39|2764.09|2793.43|2764.13|2788.5|2759.2|391
1639293900000|2021-12-12 07:25:00|2793.36|2764.06|2803.73|2774.43|2803.88|2774.58|2792.98|2763.68|521
1639294200000|2021-12-12 07:30:00|2803.66|2774.36|2800.14|2770.84|2803.7|2774.4|2797.96|2768.66|623
1639294500000|2021-12-12 07:35:00|2800.16|2770.86|2805.7|2776.4|2805.79|2776.49|2799.93|2770.63|359
1639294800000|2021-12-12 07:40:00|2805.56|2776.26|2802.86|2773.56|2807.01|2777.71|2798.36|2769.06|415
1639295100000|2021-12-12 07:45:00|2802.87|2773.57|2797.11|2767.81|2804.06|2774.76|2796.18|2766.88|444
1639295400000|2021-12-12 07:50:00|2797.32|2768.02|2789.08|2759.78|2797.64|2768.34|2789.03|2759.73|473
1639295700000|2021-12-12 07:55:00|2789.19|2759.89|2791.44|2762.14|2793.1|2763.8|2788.64|2759.34|417
1639296000000|2021-12-12 08:00:00|2791.31|2762.01|2783.18|2753.88|2792.95|2763.65|2779.4|2750.1|559
1639296300000|2021-12-12 08:05:00|2783.15|2753.85|2782.06|2752.76|2785.15|2755.85|2777.93|2748.63|537
1639296600000|2021-12-12 08:10:00|2782.05|2752.75|2783.12|2753.82|2785.08|2755.78|2781.7|2752.4|511
1639296900000|2021-12-12 08:15:00|2783.11|2753.81|2774.08|2744.78|2786.03|2756.73|2774.08|2744.78|572
1639297200000|2021-12-12 08:20:00|2774.11|2744.81|2775.9|2746.6|2779.96|2750.66|2774.11|2744.81|548
1639297500000|2021-12-12 08:25:00|2775.93|2746.63|2775.77|2746.47|2780.51|2751.21|2774.57|2745.27|650
1639297800000|2021-12-12 08:30:00|2775.74|2746.44|2770.99|2741.69|2775.74|2746.44|2770.08|2740.78|277
1639298100000|2021-12-12 08:35:00|2770.92|2741.62|2761.51|2732.21|2773.66|2744.36|2761.5|2732.2|463
1639298400000|2021-12-12 08:40:00|2761.67|2732.37|2758.31|2729.01|2761.85|2732.55|2753.85|2724.55|587
1639298700000|2021-12-12 08:45:00|2758.28|2728.98|2758.03|2728.73|2761.18|2731.88|2751.41|2722.11|790
1639299000000|2021-12-12 08:50:00|2758.01|2728.71|2764.92|2735.62|2769.57|2740.27|2757.9|2728.6|702
1639299300000|2021-12-12 08:55:00|2764.99|2735.69|2761.73|2732.43|2768.72|2739.42|2761.06|2731.76|621
1639299600000|2021-12-12 09:00:00|2761.71|2732.41|2770.35|2741.05|2775.63|2746.33|2760.59|2731.29|805
1639299900000|2021-12-12 09:05:00|2770.89|2741.59|2771.98|2742.68|2776.67|2747.37|2770.89|2741.59|638
1639300200000|2021-12-12 09:10:00|2772.01|2742.71|2769.67|2740.37|2774.47|2745.17|2768.83|2739.53|696
1639300500000|2021-12-12 09:15:00|2769.65|2740.35|2782.22|2752.92|2782.42|2753.12|2769.51|2740.21|556
1639300800000|2021-12-12 09:20:00|2781.83|2752.53|2785.72|2756.42|2788.01|2758.71|2779.43|2750.13|482
1639301100000|2021-12-12 09:25:00|2785.71|2756.41|2786.38|2757.08|2787.15|2757.85|2780.65|2751.35|565
1639301400000|2021-12-12 09:30:00|2786.32|2757.02|2781.35|2752.05|2786.88|2757.58|2779.39|2750.09|486
1639301700000|2021-12-12 09:35:00|2781.33|2752.03|2775.9|2746.6|2782.47|2753.17|2775.9|2746.6|375
1639302000000|2021-12-12 09:40:00|2775.97|2746.67|2771.59|2742.29|2776.05|2746.75|2770.93|2741.63|392
1639302300000|2021-12-12 09:45:00|2771.69|2742.39|2764.73|2735.43|2773.55|2744.25|2755.22|2725.92|634
1639302600000|2021-12-12 09:50:00|2764.79|2735.49|2767.09|2737.79|2777.51|2748.21|2764.79|2735.49|714
1639302900000|2021-12-12 09:55:00|2767.03|2737.73|2764.89|2735.59|2772.18|2742.88|2761.27|2731.97|679
1639303200000|2021-12-12 10:00:00|2764.86|2735.56|2768.18|2738.88|2780.14|2750.84|2763.55|2734.25|787
1639303500000|2021-12-12 10:05:00|2767.99|2738.69|2762.27|2732.97|2770.5|2741.2|2760.68|2731.38|795
1639303800000|2021-12-12 10:10:00|2762.29|2732.99|2761.63|2732.33|2767.52|2738.22|2752.65|2723.35|695
1639304100000|2021-12-12 10:15:00|2761.69|2732.39|2775.21|2745.91|2775.41|2746.11|2757.77|2728.47|768
1639304400000|2021-12-12 10:20:00|2775.39|2746.09|2780.55|2751.25|2780.62|2751.32|2774.28|2744.98|636
1639304700000|2021-12-12 10:25:00|2780.57|2751.27|2790.86|2761.56|2790.88|2761.58|2780.57|2751.27|436
1639305000000|2021-12-12 10:30:00|2790.78|2761.48|2808.06|2778.76|2812.13|2782.83|2788.37|2759.07|552
1639305300000|2021-12-12 10:35:00|2807.58|2778.28|2797.82|2768.52|2811.66|2782.36|2793.67|2764.37|706
1639305600000|2021-12-12 10:40:00|2797.34|2768.04|2798.11|2768.81|2800.43|2771.13|2794.11|2764.81|588
1639305900000|2021-12-12 10:45:00|2798.86|2769.56|2797.32|2768.02|2802.7|2773.4|2793.28|2763.98|634
1639306200000|2021-12-12 10:50:00|2797.41|2768.11|2791.63|2762.33|2797.55|2768.25|2786.04|2756.74|599
1639306500000|2021-12-12 10:55:00|2791.62|2762.32|2804.48|2775.18|2804.74|2775.44|2791.36|2762.06|672
1639306800000|2021-12-12 11:00:00|2804.47|2775.17|2803.61|2774.31|2812.81|2783.51|2802.31|2773.01|783
1639307100000|2021-12-12 11:05:00|2803.67|2774.37|2819.58|2790.28|2820.19|2790.89|2800.13|2770.83|734
1639307400000|2021-12-12 11:10:00|2819.48|2790.18|2849.21|2819.91|2851.99|2822.69|2818.28|2788.98|962
1639307700000|2021-12-12 11:15:00|2849.38|2820.08|2849.55|2820.25|2856.11|2826.81|2844.31|2815.01|827
1639308000000|2021-12-12 11:20:00|2849.77|2820.47|2859.27|2829.97|2859.97|2830.67|2847.42|2818.12|904
1639308300000|2021-12-12 11:25:00|2859.28|2829.98|2856|2826.7|2859.6|2830.3|2851.54|2822.24|788
1639308600000|2021-12-12 11:30:00|2856.12|2826.82|2847.61|2818.31|2856.42|2827.12|2844.2|2814.9|720
1639308900000|2021-12-12 11:35:00|2847.55|2818.25|2843.78|2814.48|2847.55|2818.25|2841.9|2812.6|611
1639309200000|2021-12-12 11:40:00|2843.76|2814.46|2852.83|2823.53|2856.89|2827.59|2842.17|2812.87|840
1639309500000|2021-12-12 11:45:00|2852.7|2823.4|2848.58|2819.28|2855.46|2826.16|2845.44|2816.14|850
1639309800000|2021-12-12 11:50:00|2848.59|2819.29|2844.63|2815.33|2849.04|2819.74|2840.34|2811.04|809
1639310100000|2021-12-12 11:55:00|2844.66|2815.36|2848.98|2819.68|2850.49|2821.19|2840.74|2811.44|717
1639310400000|2021-12-12 12:00:00|2849.08|2819.78|2853.58|2824.28|2859.07|2829.77|2848.96|2819.66|855
1639310700000|2021-12-12 12:05:00|2853.48|2824.18|2848.01|2818.71|2855.55|2826.25|2842.91|2813.61|691
1639311000000|2021-12-12 12:10:00|2848.39|2819.09|2855.93|2826.63|2860.73|2831.43|2847.74|2818.44|812
1639311300000|2021-12-12 12:15:00|2856.05|2826.75|2856.78|2827.48|2861.5|2832.2|2849.08|2819.78|841
1639311600000|2021-12-12 12:20:00|2856.87|2827.57|2859.23|2829.93|2861.2|2831.9|2856.36|2827.06|765
1639311900000|2021-12-12 12:25:00|2859.15|2829.85|2858.98|2829.68|2860.55|2831.25|2854.69|2825.39|700
1639312200000|2021-12-12 12:30:00|2859|2829.7|2856.42|2827.12|2863.51|2834.21|2855.06|2825.76|739
1639312500000|2021-12-12 12:35:00|2857.05|2827.75|2857.82|2828.52|2861.19|2831.89|2850.27|2820.97|756
1639312800000|2021-12-12 12:40:00|2857.86|2828.56|2856.9|2827.6|2863.15|2833.85|2854.27|2824.97|671
1639313100000|2021-12-12 12:45:00|2856.98|2827.68|2853.41|2824.11|2860.46|2831.16|2849.81|2820.51|757
1639313400000|2021-12-12 12:50:00|2853.33|2824.03|2851.19|2821.89|2855.51|2826.21|2850.56|2821.26|645
1639313700000|2021-12-12 12:55:00|2851.28|2821.98|2851.14|2821.84|2851.71|2822.41|2841.08|2811.78|706
1639314000000|2021-12-12 13:00:00|2851.15|2821.85|2846.23|2816.93|2853.36|2824.06|2846.1|2816.8|682
1639314300000|2021-12-12 13:05:00|2846.26|2816.96|2855.68|2826.38|2859.2|2829.9|2846.18|2816.88|839
1639314600000|2021-12-12 13:10:00|2855.84|2826.54|2865.94|2836.64|2866.35|2837.05|2855.27|2825.97|833
1639314900000|2021-12-12 13:15:00|2866.05|2836.75|2863.39|2834.09|2880.52|2851.22|2859.78|2830.48|788
1639315200000|2021-12-12 13:20:00|2863.62|2834.32|2860.69|2831.39|2866.59|2837.29|2860.69|2831.39|686
1639315500000|2021-12-12 13:25:00|2860.68|2831.38|2858.55|2829.25|2861.48|2832.18|2857.3|2828|627
1639315800000|2021-12-12 13:30:00|2858.56|2829.26|2857.56|2828.26|2861.72|2832.42|2852.37|2823.07|699
1639316100000|2021-12-12 13:35:00|2857.57|2828.27|2863.91|2834.61|2867.1|2837.8|2854.85|2825.55|801
1639316400000|2021-12-12 13:40:00|2863.92|2834.62|2884.16|2854.86|2885.91|2856.61|2863.74|2834.44|713
1639316700000|2021-12-12 13:45:00|2884.44|2855.14|2870.57|2841.27|2889.24|2859.94|2870.2|2840.9|745
1639317000000|2021-12-12 13:50:00|2870.51|2841.21|2873.01|2843.71|2876.8|2847.5|2870.51|2841.21|707
1639317300000|2021-12-12 13:55:00|2872.97|2843.67|2879.09|2849.79|2886.34|2857.04|2870.68|2841.38|851
1639317600000|2021-12-12 14:00:00|2879.06|2849.76|2878.53|2849.23|2884.28|2854.98|2873.99|2844.69|782
1639317900000|2021-12-12 14:05:00|2878.65|2849.35|2887.18|2857.88|2887.39|2858.09|2876.98|2847.68|887
1639318200000|2021-12-12 14:10:00|2887.16|2857.86|2886.7|2857.4|2889.61|2860.31|2882.67|2853.37|738
1639318500000|2021-12-12 14:15:00|2886.71|2857.41|2890.48|2861.18|2891.28|2861.98|2883.47|2854.17|736
1639318800000|2021-12-12 14:20:00|2890.5|2861.2|2886.13|2856.83|2896.78|2867.48|2884.73|2855.43|785
1639319100000|2021-12-12 14:25:00|2886.06|2856.76|2884.24|2854.94|2889.75|2860.45|2880.97|2851.67|811
1639319400000|2021-12-12 14:30:00|2884.28|2854.98|2867.47|2838.17|2884.36|2855.06|2867.1|2837.8|642
1639319700000|2021-12-12 14:35:00|2867.29|2837.99|2874.91|2845.61|2876.12|2846.82|2862.41|2833.11|746
1639320000000|2021-12-12 14:40:00|2875.07|2845.77|2877.67|2848.37|2881.26|2851.96|2871.94|2842.64|675
1639320300000|2021-12-12 14:45:00|2877.76|2848.46|2882.41|2853.11|2885.32|2856.02|2876.01|2846.71|626
1639320600000|2021-12-12 14:50:00|2882.39|2853.09|2889.32|2860.02|2890.85|2861.55|2882.29|2852.99|692
1639320900000|2021-12-12 14:55:00|2889.31|2860.01|2890.75|2861.45|2892.21|2862.91|2886.76|2857.46|657
1639321200000|2021-12-12 15:00:00|2890.74|2861.44|2887.01|2857.71|2893.3|2864|2883.4|2854.1|803
1639321500000|2021-12-12 15:05:00|2887.05|2857.75|2884.11|2854.81|2890.56|2861.26|2881.12|2851.82|789
1639321800000|2021-12-12 15:10:00|2884.09|2854.79|2883.6|2854.3|2885.34|2856.04|2877.62|2848.32|757
1639322100000|2021-12-12 15:15:00|2883.58|2854.28|2879.28|2849.98|2884.15|2854.85|2871.21|2841.91|685
1639322400000|2021-12-12 15:20:00|2879.29|2849.99|2887.91|2858.61|2890.36|2861.06|2879.29|2849.99|827
1639322700000|2021-12-12 15:25:00|2887.87|2858.57|2886.54|2857.24|2889.98|2860.68|2885.49|2856.19|570
1639323000000|2021-12-12 15:30:00|2886.52|2857.22|2877.62|2848.32|2890.81|2861.51|2877.12|2847.82|767
1639323300000|2021-12-12 15:35:00|2877.63|2848.33|2885.3|2856|2887.22|2857.92|2877.11|2847.81|576
1639323600000|2021-12-12 15:40:00|2885.29|2855.99|2882.03|2852.73|2886.49|2857.19|2880.43|2851.13|517
1639323900000|2021-12-12 15:45:00|2882.04|2852.74|2873.56|2844.26|2882.75|2853.45|2872.39|2843.09|673
1639324200000|2021-12-12 15:50:00|2873.9|2844.6|2876.47|2847.17|2878.14|2848.84|2872.1|2842.8|675
1639324500000|2021-12-12 15:55:00|2876.39|2847.09|2876.09|2846.79|2877.91|2848.61|2874.24|2844.94|231
1639324800000|2021-12-12 16:00:00|2876.15|2846.85|2885.2|2855.9|2885.2|2855.9|2870.21|2840.91|556
1639325100000|2021-12-12 16:05:00|2885.23|2855.93|2879.83|2850.53|2885.32|2856.02|2877.63|2848.33|551
1639325400000|2021-12-12 16:10:00|2879.78|2850.48|2875.35|2846.05|2880.32|2851.02|2870.94|2841.64|749
1639325700000|2021-12-12 16:15:00|2875.34|2846.04|2880.03|2850.73|2881.33|2852.03|2873.59|2844.29|579
1639326000000|2021-12-12 16:20:00|2880|2850.7|2879.3|2850|2884.45|2855.15|2874.84|2845.54|761
1639326300000|2021-12-12 16:25:00|2879.24|2849.94|2885.26|2855.96|2887.06|2857.76|2877.85|2848.55|811
1639326600000|2021-12-12 16:30:00|2885.32|2856.02|2881.85|2852.55|2889.93|2860.63|2880.35|2851.05|793
1639326900000|2021-12-12 16:35:00|2881.87|2852.57|2886.26|2856.96|2886.56|2857.26|2879.97|2850.67|597
1639327200000|2021-12-12 16:40:00|2886.22|2856.92|2890.06|2860.76|2890.06|2860.76|2882.94|2853.64|654
1639327500000|2021-12-12 16:45:00|2890.08|2860.78|2886.54|2857.24|2890.62|2861.32|2881.51|2852.21|733
1639327800000|2021-12-12 16:50:00|2886.52|2857.22|2889.56|2860.26|2889.74|2860.44|2883.94|2854.64|753
1639328100000|2021-12-12 16:55:00|2889.57|2860.27|2891.78|2862.48|2892.43|2863.13|2885.95|2856.65|626
1639328400000|2021-12-12 17:00:00|2891.76|2862.46|2911.22|2881.92|2915.32|2886.02|2890.1|2860.8|791
1639328700000|2021-12-12 17:05:00|2911.33|2882.03|2919.21|2889.91|2921.79|2892.49|2907.15|2877.85|910
1639329000000|2021-12-12 17:10:00|2919.14|2889.84|2933.92|2904.62|2940.12|2910.82|2915.15|2885.85|917
1639329300000|2021-12-12 17:15:00|2934.32|2905.02|2940.92|2911.62|2946.59|2917.29|2930.23|2900.93|985
1639329600000|2021-12-12 17:20:00|2940.91|2911.61|2934.25|2904.95|2943.95|2914.65|2933.83|2904.53|852
1639329900000|2021-12-12 17:25:00|2934.28|2904.98|2933.77|2904.47|2942.4|2913.1|2932.28|2902.98|695
1639330200000|2021-12-12 17:30:00|2933.55|2904.25|2923.9|2894.6|2935.01|2905.71|2916.13|2886.83|889
1639330500000|2021-12-12 17:35:00|2924.02|2894.72|2924.33|2895.03|2926.17|2896.87|2914.39|2885.09|835
1639330800000|2021-12-12 17:40:00|2924.23|2894.93|2928.34|2899.04|2932.75|2903.45|2920.55|2891.25|886
1639331100000|2021-12-12 17:45:00|2928.31|2899.01|2934.27|2904.97|2936.85|2907.55|2924.2|2894.9|923
1639331400000|2021-12-12 17:50:00|2934.19|2904.89|2942.83|2913.53|2942.83|2913.53|2930.6|2901.3|777
1639331700000|2021-12-12 17:55:00|2942.75|2913.45|2947.05|2917.75|2947.69|2918.39|2938.83|2909.53|877
1639332000000|2021-12-12 18:00:00|2947.06|2917.76|2959.5|2930.2|2963.34|2934.04|2946.73|2917.43|765
1639332300000|2021-12-12 18:05:00|2959.48|2930.18|2965.29|2935.99|2966.78|2937.48|2959.48|2930.18|945
1639332600000|2021-12-12 18:10:00|2965.44|2936.14|2973.62|2944.32|2974.27|2944.97|2965.34|2936.04|900
1639332900000|2021-12-12 18:15:00|2973.58|2944.28|2973.15|2943.85|2976.3|2947|2967.8|2938.5|883
1639333200000|2021-12-12 18:20:00|2973.14|2943.84|2974.79|2945.49|2975.81|2946.51|2966.04|2936.74|786
1639333500000|2021-12-12 18:25:00|2974.78|2945.48|2960.77|2931.47|2974.88|2945.58|2960.29|2930.99|702
1639333800000|2021-12-12 18:30:00|2960.7|2931.4|2967.36|2938.06|2970.87|2941.57|2960.7|2931.4|818
1639334100000|2021-12-12 18:35:00|2967.37|2938.07|2967.19|2937.89|2969.7|2940.4|2963.27|2933.97|743
1639334400000|2021-12-12 18:40:00|2967.35|2938.05|2968.12|2938.82|2969.06|2939.76|2965.14|2935.84|733
1639334700000|2021-12-12 18:45:00|2968.16|2938.86|2961.88|2932.58|2968.81|2939.51|2958.79|2929.49|732
1639335000000|2021-12-12 18:50:00|2961.92|2932.62|2972.61|2943.31|2972.61|2943.31|2961.77|2932.47|720
1639335300000|2021-12-12 18:55:00|2972.62|2943.32|2971.9|2942.6|2974.51|2945.21|2967.69|2938.39|681
1639335600000|2021-12-12 19:00:00|2971.84|2942.54|2983.42|2954.12|2986.47|2957.17|2971.73|2942.43|764
1639335900000|2021-12-12 19:05:00|2983.34|2954.04|2982.82|2953.52|2985.87|2956.57|2977.37|2948.07|762
1639336200000|2021-12-12 19:10:00|2982.8|2953.5|2980.97|2951.67|2986.99|2957.69|2979.93|2950.63|811
1639336500000|2021-12-12 19:15:00|2980.99|2951.69|2970.33|2941.03|2982.33|2953.03|2970.18|2940.88|643
1639336800000|2021-12-12 19:20:00|2970.28|2940.98|2972.14|2942.84|2976.73|2947.43|2969.45|2940.15|781
1639337100000|2021-12-12 19:25:00|2972.73|2943.43|2967.33|2938.03|2973.42|2944.12|2961.48|2932.18|912
1639337400000|2021-12-12 19:30:00|2967.37|2938.07|2969.65|2940.35|2972.45|2943.15|2966.99|2937.69|742
1639337700000|2021-12-12 19:35:00|2969.59|2940.29|2973.74|2944.44|2975.81|2946.51|2968.79|2939.49|652
1639338000000|2021-12-12 19:40:00|2973.84|2944.54|2980.18|2950.88|2980.39|2951.09|2972.01|2942.71|736
1639338300000|2021-12-12 19:45:00|2980.23|2950.93|2966.64|2937.34|2980.23|2950.93|2966.05|2936.75|751
1639338600000|2021-12-12 19:50:00|2966.69|2937.39|2970.32|2941.02|2971.89|2942.59|2966.69|2937.39|541
1639338900000|2021-12-12 19:55:00|2970.33|2941.03|2964.87|2935.57|2972.35|2943.05|2964.87|2935.57|767
1639339200000|2021-12-12 20:00:00|2964.81|2935.51|2968.7|2939.4|2969.53|2940.23|2959.11|2929.81|703
1639339500000|2021-12-12 20:05:00|2968.69|2939.39|2972.7|2943.4|2976.49|2947.19|2966.24|2936.94|581
1639339800000|2021-12-12 20:10:00|2972.33|2943.03|2968.98|2939.68|2974.08|2944.78|2967.21|2937.91|727
1639340100000|2021-12-12 20:15:00|2968.97|2939.67|2973.76|2944.46|2977.03|2947.73|2968.93|2939.63|689
1639340400000|2021-12-12 20:20:00|2973.79|2944.49|2979.96|2950.66|2981.66|2952.36|2973.73|2944.43|644
1639340700000|2021-12-12 20:25:00|2979.99|2950.69|2980.34|2951.04|2980.78|2951.48|2977.31|2948.01|626
1639341000000|2021-12-12 20:30:00|2980.36|2951.06|2980.76|2951.46|2982.37|2953.07|2978.06|2948.76|713
1639341300000|2021-12-12 20:35:00|2980.75|2951.45|2972.88|2943.58|2980.87|2951.57|2972.78|2943.48|687
1639341600000|2021-12-12 20:40:00|2972.74|2943.44|2969.32|2940.02|2975.12|2945.82|2968.89|2939.59|710
1639341900000|2021-12-12 20:45:00|2969.38|2940.08|2967.72|2938.42|2969.88|2940.58|2963.23|2933.93|599
1639342200000|2021-12-12 20:50:00|2967.64|2938.34|2968.11|2938.81|2969.23|2939.93|2963.97|2934.67|710
1639342500000|2021-12-12 20:55:00|2968.35|2939.05|2962.92|2933.62|2970.23|2940.93|2961.88|2932.58|681
1639342800000|2021-12-12 21:00:00|2962.91|2933.61|2953.86|2924.56|2962.96|2933.66|2949.01|2919.71|628
1639343100000|2021-12-12 21:05:00|2953.9|2924.6|2956.06|2926.76|2956.77|2927.47|2953.35|2924.05|519
1639343400000|2021-12-12 21:10:00|2956.08|2926.78|2961.23|2931.93|2961.42|2932.12|2954.83|2925.53|555
1639343700000|2021-12-12 21:15:00|2961.22|2931.92|2963.06|2933.76|2966.38|2937.08|2960.15|2930.85|577
1639344000000|2021-12-12 21:20:00|2963.07|2933.77|2949.86|2920.56|2963.78|2934.48|2945.19|2915.89|647
1639344300000|2021-12-12 21:25:00|2950.05|2920.75|2943.33|2914.03|2951.7|2922.4|2936.91|2907.61|688
1639344600000|2021-12-12 21:30:00|2943.37|2914.07|2936.64|2907.34|2943.85|2914.55|2933.22|2903.92|691
1639344900000|2021-12-12 21:35:00|2937.02|2907.72|2931.21|2901.91|2937.22|2907.92|2923.77|2894.47|683
1639345200000|2021-12-12 21:40:00|2931.2|2901.9|2933.87|2904.57|2933.87|2904.57|2923.98|2894.68|647
1639345500000|2021-12-12 21:45:00|2933.85|2904.55|2936.48|2907.18|2943.39|2914.09|2933.46|2904.16|774
1639345800000|2021-12-12 21:50:00|2936.57|2907.27|2929.84|2900.54|2939.82|2910.52|2927.85|2898.55|755
1639346100000|2021-12-12 21:55:00|2929.88|2900.58|2932.9|2903.6|2938.28|2908.98|2929.29|2899.99|776
1639346400000|2021-12-12 22:00:00|2932.91|2903.61|2942.14|2912.84|2943.54|2914.24|2931.68|2902.38|717
1639346700000|2021-12-12 22:05:00|2942.27|2912.97|2946.13|2916.83|2949.05|2919.75|2938.14|2908.84|731
1639347000000|2021-12-12 22:10:00|2946.23|2916.93|2965.06|2935.76|2968.37|2939.07|2945.25|2915.95|668
1639347300000|2021-12-12 22:15:00|2965.04|2935.74|2998.85|2969.55|3009.93|2980.63|2958.2|2928.9|875
1639347600000|2021-12-12 22:20:00|2998.91|2969.61|2981.44|2952.14|2998.91|2969.61|2977.4|2948.1|765
1639347900000|2021-12-12 22:25:00|2981.49|2952.19|3003.98|2974.68|3012.65|2983.35|2981.27|2951.97|711
1639348200000|2021-12-12 22:30:00|3003.99|2974.69|3013.17|2983.87|3016.65|2987.35|2997.43|2968.13|515
1639348500000|2021-12-12 22:35:00|3013.16|2983.86|2995.88|2966.58|3013.16|2983.86|2995.82|2966.52|637
1639348800000|2021-12-12 22:40:00|2995.9|2966.6|3001.23|2971.93|3006.18|2976.88|2991.89|2962.59|686
1639349100000|2021-12-12 22:45:00|3001.2|2971.9|2994.33|2965.03|3001.25|2971.95|2993.13|2963.83|735
1639349400000|2021-12-12 22:50:00|2994.27|2964.97|2984.96|2955.66|2994.31|2965.01|2983.39|2954.09|554
1639349700000|2021-12-12 22:55:00|2984.85|2955.55|2994.55|2965.25|2995.33|2966.03|2982.56|2953.26|424
1639350000000|2021-12-12 23:00:00|2994.15|2964.85|2997.48|2968.18|3001.28|2971.98|2989.34|2960.04|758
1639350300000|2021-12-12 23:05:00|2998|2968.7|2997.58|2968.28|3005.54|2976.24|2995.85|2966.55|823
1639350600000|2021-12-12 23:10:00|2997.57|2968.27|2987.08|2957.78|3000.79|2971.49|2985.4|2956.1|749
1639350900000|2021-12-12 23:15:00|2987.1|2957.8|2992.21|2962.91|2996.72|2967.42|2983.73|2954.43|696
1639351200000|2021-12-12 23:20:00|2992.09|2962.79|2986.01|2956.71|2992.55|2963.25|2983.22|2953.92|644
1639351500000|2021-12-12 23:25:00|2986.06|2956.76|2987.01|2957.71|2993.36|2964.06|2984.92|2955.62|642
1639351800000|2021-12-12 23:30:00|2987.16|2957.86|2976.76|2947.46|2989.32|2960.02|2972.28|2942.98|692
1639352100000|2021-12-12 23:35:00|2976.77|2947.47|2973.67|2944.37|2980|2950.7|2969.33|2940.03|785
1639352400000|2021-12-12 23:40:00|2973.45|2944.15|2971.21|2941.91|2977.82|2948.52|2966.57|2937.27|701
1639352700000|2021-12-12 23:45:00|2971.22|2941.92|2972.15|2942.85|2976|2946.7|2966.15|2936.85|718
1639353000000|2021-12-12 23:50:00|2972.18|2942.88|2972.05|2942.75|2977.65|2948.35|2969.3|2940|793
1639353300000|2021-12-12 23:55:00|2972.03|2942.73|2969.56|2940.26|2977.28|2947.98|2968.61|2939.31|688
1639353600000|2021-12-13 00:00:00|2969.73|2940.43|2988.47|2959.17|2989.06|2959.76|2968.61|2939.31|774
1639353900000|2021-12-13 00:05:00|2989.23|2959.93|2984|2954.7|3000.12|2970.82|2982.19|2952.89|873
1639354200000|2021-12-13 00:10:00|2984.04|2954.74|2982.8|2953.5|2990.11|2960.81|2981.28|2951.98|749
1639354500000|2021-12-13 00:15:00|2982.85|2953.55|2974.74|2945.44|2987.63|2958.33|2966.89|2937.59|787
1639354800000|2021-12-13 00:20:00|2974.73|2945.43|2959.8|2930.5|2976.15|2946.85|2951.15|2921.85|834
1639355100000|2021-12-13 00:25:00|2959.91|2930.61|2951.48|2922.18|2960.46|2931.16|2944.7|2915.4|929
1639355400000|2021-12-13 00:30:00|2951.25|2921.95|2939.13|2909.83|2951.25|2921.95|2934.35|2905.05|786
1639355700000|2021-12-13 00:35:00|2939.24|2909.94|2935.22|2905.92|2942.19|2912.89|2925.04|2895.74|801
1639356000000|2021-12-13 00:40:00|2935.76|2906.46|2937.13|2907.83|2940.78|2911.48|2929.15|2899.85|751
1639356300000|2021-12-13 00:45:00|2937.1|2907.8|2929.65|2900.35|2940.51|2911.21|2927.74|2898.44|767
1639356600000|2021-12-13 00:50:00|2929.42|2900.12|2919.15|2889.85|2932.32|2903.02|2916.95|2887.65|808
1639356900000|2021-12-13 00:55:00|2920.25|2890.95|2915.43|2886.13|2923.26|2893.96|2903.69|2874.39|967
1639357200000|2021-12-13 01:00:00|2915.47|2886.17|2914.84|2885.54|2916.4|2887.1|2899.84|2870.54|945
1639357500000|2021-12-13 01:05:00|2914.87|2885.57|2902.03|2872.73|2920.71|2891.41|2901.92|2872.62|1036
1639357800000|2021-12-13 01:10:00|2902.07|2872.77|2893.15|2863.85|2903.65|2874.35|2886.79|2857.49|978
1639358100000|2021-12-13 01:15:00|2893.17|2863.87|2903.28|2873.98|2904.21|2874.91|2885.7|2856.4|970
1639358400000|2021-12-13 01:20:00|2903.21|2873.91|2899.1|2869.8|2904.32|2875.02|2891.26|2861.96|886
1639358700000|2021-12-13 01:25:00|2899.16|2869.86|2886.33|2857.03|2903.02|2873.72|2878.13|2848.83|896
1639359000000|2021-12-13 01:30:00|2886.21|2856.91|2885.9|2856.6|2894.9|2865.6|2880.5|2851.2|876
1639359300000|2021-12-13 01:35:00|2885.91|2856.61|2883.52|2854.22|2897.52|2868.22|2883.43|2854.13|870
1639359600000|2021-12-13 01:40:00|2883.75|2854.45|2878.41|2849.11|2883.75|2854.45|2872.08|2842.78|952
1639359900000|2021-12-13 01:45:00|2878.42|2849.12|2879.63|2850.33|2887.7|2858.4|2876.81|2847.51|888
1639360200000|2021-12-13 01:50:00|2879.61|2850.31|2871.09|2841.79|2886.28|2856.98|2869.97|2840.67|891
1639360500000|2021-12-13 01:55:00|2870.66|2841.36|2857.07|2827.77|2873.45|2844.15|2856.56|2827.26|931
1639360800000|2021-12-13 02:00:00|2857.27|2827.97|2879.28|2849.98|2894.49|2865.19|2853.72|2824.42|1015
1639361100000|2021-12-13 02:05:00|2879.09|2849.79|2900.85|2871.55|2912.57|2883.27|2878.45|2849.15|918
1639361400000|2021-12-13 02:10:00|2901.14|2871.84|2904.56|2875.26|2904.65|2875.35|2892.76|2863.46|783
1639361700000|2021-12-13 02:15:00|2904.54|2875.24|2904.74|2875.44|2908.16|2878.86|2893.21|2863.91|910
1639362000000|2021-12-13 02:20:00|2905.38|2876.08|2893.44|2864.14|2907.42|2878.12|2888.15|2858.85|740
1639362300000|2021-12-13 02:25:00|2893.43|2864.13|2882.05|2852.75|2899.72|2870.42|2880.3|2851|837
1639362600000|2021-12-13 02:30:00|2881.9|2852.6|2881.38|2852.08|2897.65|2868.35|2869.15|2839.85|518
1639362900000|2021-12-13 02:35:00|2881.5|2852.2|2884.15|2854.85|2887.42|2858.12|2867.65|2838.35|489
1639363200000|2021-12-13 02:40:00|2884.65|2855.35|2882.76|2853.46|2889.88|2860.58|2878.41|2849.11|768
1639363500000|2021-12-13 02:45:00|2882.6|2853.3|2889.18|2859.88|2894.58|2865.28|2880.5|2851.2|718
1639363800000|2021-12-13 02:50:00|2889.26|2859.96|2901.05|2871.75|2901.48|2872.18|2884.15|2854.85|774
1639364100000|2021-12-13 02:55:00|2900.98|2871.68|2910.62|2881.32|2917.06|2887.76|2900.42|2871.12|798
1639364400000|2021-12-13 03:00:00|2910.58|2881.28|2921.65|2892.35|2921.78|2892.48|2903.53|2874.23|773
1639364700000|2021-12-13 03:05:00|2921.91|2892.61|2936|2906.7|2941.15|2911.85|2921.91|2892.61|665
1639365000000|2021-12-13 03:10:00|2935.88|2906.58|2953.69|2924.39|2954.92|2925.62|2932.15|2902.85|779
1639365300000|2021-12-13 03:15:00|2953.59|2924.29|2942.66|2913.36|2961.04|2931.74|2942.59|2913.29|815
1639365600000|2021-12-13 03:20:00|2942.6|2913.3|2932.19|2902.89|2942.6|2913.3|2930.35|2901.05|721
1639365900000|2021-12-13 03:25:00|2932.2|2902.9|2929.08|2899.78|2934.21|2904.91|2920.15|2890.85|649
1639366200000|2021-12-13 03:30:00|2929.09|2899.79|2931.13|2901.83|2935.5|2906.2|2921.41|2892.11|644
1639366500000|2021-12-13 03:35:00|2931.3|2902|2928.15|2898.85|2931.3|2902|2917.74|2888.44|747
1639366800000|2021-12-13 03:40:00|2928.37|2899.07|2927.56|2898.26|2928.51|2899.21|2922.45|2893.15|683
1639367100000|2021-12-13 03:45:00|2927.79|2898.49|2931.72|2902.42|2931.9|2902.6|2923.39|2894.09|620
1639367400000|2021-12-13 03:50:00|2931.74|2902.44|2924.74|2895.44|2931.75|2902.45|2919.8|2890.5|602
1639367700000|2021-12-13 03:55:00|2925.1|2895.8|2918.51|2889.21|2930.96|2901.66|2917.11|2887.81|634
1639368000000|2021-12-13 04:00:00|2918.52|2889.22|2897.42|2868.12|2918.69|2889.39|2896.39|2867.09|865
1639368300000|2021-12-13 04:05:00|2897.44|2868.14|2898.53|2869.23|2902.25|2872.95|2891.84|2862.54|693
1639368600000|2021-12-13 04:10:00|2898.55|2869.25|2906.52|2877.22|2906.89|2877.59|2889.43|2860.13|750
1639368900000|2021-12-13 04:15:00|2906.33|2877.03|2895.7|2866.4|2906.78|2877.48|2894.83|2865.53|807
1639369200000|2021-12-13 04:20:00|2895.77|2866.47|2901.7|2872.4|2906.91|2877.61|2895.77|2866.47|773
1639369500000|2021-12-13 04:25:00|2901.65|2872.35|2889.89|2860.59|2903.7|2874.4|2888.46|2859.16|751
1639369800000|2021-12-13 04:30:00|2890.05|2860.75|2897.32|2868.02|2899.27|2869.97|2887.22|2857.92|746
1639370100000|2021-12-13 04:35:00|2897.31|2868.01|2907.65|2878.35|2912.72|2883.42|2893.44|2864.14|713
1639370400000|2021-12-13 04:40:00|2907.55|2878.25|2906.73|2877.43|2909.94|2880.64|2900.65|2871.35|717
1639370700000|2021-12-13 04:45:00|2906.9|2877.6|2899.5|2870.2|2907.28|2877.98|2896.09|2866.79|686
1639371000000|2021-12-13 04:50:00|2899.48|2870.18|2905.16|2875.86|2905.97|2876.67|2892.59|2863.29|534
1639371300000|2021-12-13 04:55:00|2905.25|2875.95|2905.96|2876.66|2914.69|2885.39|2900.64|2871.34|749
1639371600000|2021-12-13 05:00:00|2905.94|2876.64|2908.44|2879.14|2912.87|2883.57|2905.06|2875.76|658
1639371900000|2021-12-13 05:05:00|2908.38|2879.08|2919.53|2890.23|2920.8|2891.5|2903.96|2874.66|566
1639372200000|2021-12-13 05:10:00|2919.55|2890.25|2922.71|2893.41|2922.98|2893.68|2909.93|2880.63|602
1639372500000|2021-12-13 05:15:00|2922.89|2893.59|2919.62|2890.32|2922.89|2893.59|2910.65|2881.35|756
1639372800000|2021-12-13 05:20:00|2919.58|2890.28|2900.15|2870.85|2919.58|2890.28|2898.05|2868.75|752
1639373100000|2021-12-13 05:25:00|2899.5|2870.2|2891.09|2861.79|2901.18|2871.88|2888.58|2859.28|750
1639373400000|2021-12-13 05:30:00|2890.98|2861.68|2885.22|2855.92|2891.66|2862.36|2878.7|2849.4|766
1639373700000|2021-12-13 05:35:00|2885.18|2855.88|2883.78|2854.48|2888.35|2859.05|2875.79|2846.49|710
1639374000000|2021-12-13 05:40:00|2883.57|2854.27|2887.17|2857.87|2890.15|2860.85|2883.17|2853.87|742
1639374300000|2021-12-13 05:45:00|2887.16|2857.86|2902.25|2872.95|2907.93|2878.63|2887.12|2857.82|798
1639374600000|2021-12-13 05:50:00|2902.01|2872.71|2909.11|2879.81|2910.41|2881.11|2901.27|2871.97|819
1639374900000|2021-12-13 05:55:00|2909.61|2880.31|2905.85|2876.55|2909.61|2880.31|2901.66|2872.36|711
1639375200000|2021-12-13 06:00:00|2906.11|2876.81|2913.17|2883.87|2913.17|2883.87|2899.18|2869.88|746
1639375500000|2021-12-13 06:05:00|2913.27|2883.97|2914.09|2884.79|2919.25|2889.95|2911.26|2881.96|534
1639375800000|2021-12-13 06:10:00|2914.3|2885|2912.4|2883.1|2917.83|2888.53|2908.21|2878.91|697
1639376100000|2021-12-13 06:15:00|2912.71|2883.41|2907.69|2878.39|2914.37|2885.07|2906.19|2876.89|720
1639376400000|2021-12-13 06:20:00|2907.72|2878.42|2904.09|2874.79|2907.74|2878.44|2893.14|2863.84|682
1639376700000|2021-12-13 06:25:00|2904.17|2874.87|2894.34|2865.04|2906.75|2877.45|2888.2|2858.9|851
1639377000000|2021-12-13 06:30:00|2895.59|2866.29|2884.66|2855.36|2896.64|2867.34|2881.81|2852.51|839
1639377300000|2021-12-13 06:35:00|2884.65|2855.35|2880.05|2850.75|2888.66|2859.36|2879.15|2849.85|583
1639377600000|2021-12-13 06:40:00|2880.06|2850.76|2872.91|2843.61|2882.15|2852.85|2872.53|2843.23|560
1639377900000|2021-12-13 06:45:00|2872.78|2843.48|2863.64|2834.34|2872.96|2843.66|2861.45|2832.15|619
1639378200000|2021-12-13 06:50:00|2863.65|2834.35|2846.58|2817.28|2863.67|2834.37|2843.17|2813.87|598
1639378500000|2021-12-13 06:55:00|2846.62|2817.32|2835.89|2806.59|2849.24|2819.94|2831.81|2802.51|747
1639378800000|2021-12-13 07:00:00|2835.73|2806.43|2840.86|2811.56|2844.39|2815.09|2829.68|2800.38|803
1639379100000|2021-12-13 07:05:00|2841.01|2811.71|2828.89|2799.59|2843.19|2813.89|2825.03|2795.73|721
1639379400000|2021-12-13 07:10:00|2828.57|2799.27|2823.79|2794.49|2831.08|2801.78|2820.19|2790.89|898
1639379700000|2021-12-13 07:15:00|2824.66|2795.36|2828.6|2799.3|2836.8|2807.5|2823.2|2793.9|746
1639380000000|2021-12-13 07:20:00|2828.35|2799.05|2829.57|2800.27|2842.78|2813.48|2827.4|2798.1|642
1639380300000|2021-12-13 07:25:00|2829.56|2800.26|2831.29|2801.99|2837.23|2807.93|2826.68|2797.38|774
1639380600000|2021-12-13 07:30:00|2830.99|2801.69|2838.78|2809.48|2841.03|2811.73|2826.71|2797.41|639
1639380900000|2021-12-13 07:35:00|2838.76|2809.46|2827.82|2798.52|2838.92|2809.62|2826.92|2797.62|685
1639381200000|2021-12-13 07:40:00|2828.32|2799.02|2809.98|2780.68|2828.36|2799.06|2809.87|2780.57|687
1639381500000|2021-12-13 07:45:00|2809.96|2780.66|2811.52|2782.22|2818.7|2789.4|2807.22|2777.92|792
1639381800000|2021-12-13 07:50:00|2811.58|2782.28|2818.53|2789.23|2826.59|2797.29|2808.25|2778.95|726
1639382100000|2021-12-13 07:55:00|2818.51|2789.21|2816.84|2787.54|2825.75|2796.45|2809.43|2780.13|733
1639382400000|2021-12-13 08:00:00|2816.85|2787.55|2810.97|2781.67|2819.07|2789.77|2808.29|2778.99|805
1639382700000|2021-12-13 08:05:00|2811.07|2781.77|2808.51|2779.21|2816.46|2787.16|2782.9|2753.6|930
1639383000000|2021-12-13 08:10:00|2809.24|2779.94|2824.18|2794.88|2828.03|2798.73|2808.7|2779.4|973
1639383300000|2021-12-13 08:15:00|2824.13|2794.83|2831.42|2802.12|2831.91|2802.61|2818.38|2789.08|904
1639383600000|2021-12-13 08:20:00|2831.45|2802.15|2835.9|2806.6|2844.33|2815.03|2829.14|2799.84|863
1639383900000|2021-12-13 08:25:00|2835.86|2806.56|2837.28|2807.98|2840.79|2811.49|2828.94|2799.64|663
1639384200000|2021-12-13 08:30:00|2837.78|2808.48|2845.29|2815.99|2849.22|2819.92|2836.97|2807.67|726
1639384500000|2021-12-13 08:35:00|2845.28|2815.98|2841.04|2811.74|2846.78|2817.48|2834.35|2805.05|683
1639384800000|2021-12-13 08:40:00|2841|2811.7|2854.84|2825.54|2854.84|2825.54|2839.86|2810.56|764
1639385100000|2021-12-13 08:45:00|2854.57|2825.27|2852.77|2823.47|2862.36|2833.06|2848.78|2819.48|777
1639385400000|2021-12-13 08:50:00|2852.82|2823.52|2844.35|2815.05|2853.95|2824.65|2840.94|2811.64|777
1639385700000|2021-12-13 08:55:00|2844.39|2815.09|2833.66|2804.36|2845.41|2816.11|2831.46|2802.16|774
1639386000000|2021-12-13 09:00:00|2833.7|2804.4|2831.85|2802.55|2837.89|2808.59|2827.59|2798.29|642
1639386300000|2021-12-13 09:05:00|2831.88|2802.58|2822.62|2793.32|2832.15|2802.85|2822.45|2793.15|657
1639386600000|2021-12-13 09:10:00|2822.45|2793.15|2827.62|2798.32|2832.69|2803.39|2819.94|2790.64|606
1639386900000|2021-12-13 09:15:00|2827.79|2798.49|2824.27|2794.97|2828.8|2799.5|2817.32|2788.02|642
1639387200000|2021-12-13 09:20:00|2824.43|2795.13|2827.2|2797.9|2828.33|2799.03|2820|2790.7|747
1639387500000|2021-12-13 09:25:00|2826.07|2796.77|2826.17|2796.87|2826.88|2797.58|2816.09|2786.79|742
1639387800000|2021-12-13 09:30:00|2826.82|2797.52|2815.69|2786.39|2827.71|2798.41|2815.23|2785.93|747
1639388100000|2021-12-13 09:35:00|2815.76|2786.46|2821.03|2791.73|2822.05|2792.75|2811.49|2782.19|768
1639388400000|2021-12-13 09:40:00|2821.22|2791.92|2824.8|2795.5|2827.06|2797.76|2815.3|2786|835
1639388700000|2021-12-13 09:45:00|2824.79|2795.49|2827.11|2797.81|2829.47|2800.17|2821.19|2791.89|813
1639389000000|2021-12-13 09:50:00|2827.08|2797.78|2829.16|2799.86|2834.99|2805.69|2823.78|2794.48|687
1639389300000|2021-12-13 09:55:00|2829.56|2800.26|2830.15|2800.85|2831.52|2802.22|2825.01|2795.71|651
1639389600000|2021-12-13 10:00:00|2830.22|2800.92|2831.12|2801.82|2837.13|2807.83|2825.79|2796.49|738
1639389900000|2021-12-13 10:05:00|2831.17|2801.87|2824.48|2795.18|2831.42|2802.12|2815.35|2786.05|750
1639390200000|2021-12-13 10:10:00|2824.5|2795.2|2818.37|2789.07|2827.14|2797.84|2817.15|2787.85|736
1639390500000|2021-12-13 10:15:00|2818.4|2789.1|2816.04|2786.74|2824.96|2795.66|2813.55|2784.25|784
1639390800000|2021-12-13 10:20:00|2816.03|2786.73|2810.69|2781.39|2816.15|2786.85|2805.03|2775.73|754
1639391100000|2021-12-13 10:25:00|2810.7|2781.4|2806.78|2777.48|2812.21|2782.91|2805.65|2776.35|850
1639391400000|2021-12-13 10:30:00|2807.13|2777.83|2803.4|2774.1|2817.45|2788.15|2802.97|2773.67|794
1639391700000|2021-12-13 10:35:00|2803.58|2774.28|2809.97|2780.67|2811.15|2781.85|2794.75|2765.45|925
1639392000000|2021-12-13 10:40:00|2809.98|2780.68|2811.27|2781.97|2813.87|2784.57|2806.05|2776.75|675
1639392300000|2021-12-13 10:45:00|2811.29|2781.99|2809.28|2779.98|2817.9|2788.6|2808.99|2779.69|592
1639392600000|2021-12-13 10:50:00|2809.33|2780.03|2808.77|2779.47|2812.69|2783.39|2802.87|2773.57|740
1639392900000|2021-12-13 10:55:00|2808.89|2779.59|2811.4|2782.1|2816.01|2786.71|2805.83|2776.53|717
1639393200000|2021-12-13 11:00:00|2811.2|2781.9|2814.47|2785.17|2816.71|2787.41|2803.08|2773.78|738
1639393500000|2021-12-13 11:05:00|2814.97|2785.67|2816.81|2787.51|2818.75|2789.45|2809.97|2780.67|647
1639393800000|2021-12-13 11:10:00|2817.15|2787.85|2817.21|2787.91|2821.15|2791.85|2813.03|2783.73|620
1639394100000|2021-12-13 11:15:00|2817.23|2787.93|2823.26|2793.96|2825.71|2796.41|2814.15|2784.85|526
1639394400000|2021-12-13 11:20:00|2823.22|2793.92|2823.15|2793.85|2825.15|2795.85|2819.05|2789.75|547
1639394700000|2021-12-13 11:25:00|2823.14|2793.84|2814.54|2785.24|2823.17|2793.87|2812.84|2783.54|685
1639395000000|2021-12-13 11:30:00|2814.55|2785.25|2823.19|2793.89|2825.4|2796.1|2814.24|2784.94|804
1639395300000|2021-12-13 11:35:00|2823.31|2794.01|2822.36|2793.06|2824.64|2795.34|2819.44|2790.14|750
1639395600000|2021-12-13 11:40:00|2822.77|2793.47|2826.96|2797.66|2828.72|2799.42|2820.06|2790.76|674
1639395900000|2021-12-13 11:45:00|2826.83|2797.53|2823.69|2794.39|2828.15|2798.85|2818.56|2789.26|864
1639396200000|2021-12-13 11:50:00|2823.64|2794.34|2821.82|2792.52|2825.79|2796.49|2819.16|2789.86|701
1639396500000|2021-12-13 11:55:00|2821.83|2792.53|2832.79|2803.49|2832.97|2803.67|2821.65|2792.35|739
1639396800000|2021-12-13 12:00:00|2832.84|2803.54|2827.24|2797.94|2834.95|2805.65|2824.36|2795.06|582
1639397100000|2021-12-13 12:05:00|2827.48|2798.18|2833.57|2804.27|2835.15|2805.85|2826.59|2797.29|632
1639397400000|2021-12-13 12:10:00|2833.34|2804.04|2837.31|2808.01|2838.6|2809.3|2829.69|2800.39|609
1639397700000|2021-12-13 12:15:00|2837.41|2808.11|2838.83|2809.53|2840.15|2810.85|2834.27|2804.97|678
1639398000000|2021-12-13 12:20:00|2838.88|2809.58|2845.29|2815.99|2848.85|2819.55|2836.09|2806.79|848
1639398300000|2021-12-13 12:25:00|2845.28|2815.98|2839.14|2809.84|2845.31|2816.01|2838.39|2809.09|857
1639398600000|2021-12-13 12:30:00|2839.12|2809.82|2830|2800.7|2839.34|2810.04|2829.21|2799.91|693
1639398900000|2021-12-13 12:35:00|2829.56|2800.26|2820.53|2791.23|2833.54|2804.24|2819.93|2790.63|687
1639399200000|2021-12-13 12:40:00|2820.4|2791.1|2817.28|2787.98|2824.43|2795.13|2815.9|2786.6|817
1639399500000|2021-12-13 12:45:00|2817.78|2788.48|2809.39|2780.09|2820.69|2791.39|2803.28|2773.98|881
1639399800000|2021-12-13 12:50:00|2809.4|2780.1|2805.36|2776.06|2818.16|2788.86|2804.01|2774.71|884
1639400100000|2021-12-13 12:55:00|2805.28|2775.98|2808.01|2778.71|2811.33|2782.03|2803.16|2773.86|773
1639400400000|2021-12-13 13:00:00|2808.18|2778.88|2805.66|2776.36|2808.2|2778.9|2792.11|2762.81|834
1639400700000|2021-12-13 13:05:00|2805.67|2776.37|2796.73|2767.43|2808.11|2778.81|2796.17|2766.87|834
1639401000000|2021-12-13 13:10:00|2796.7|2767.4|2790.61|2761.31|2798.27|2768.97|2786.7|2757.4|865
1639401300000|2021-12-13 13:15:00|2790.35|2761.05|2782.08|2752.78|2796.62|2767.32|2782.08|2752.78|944
1639401600000|2021-12-13 13:20:00|2781.94|2752.64|2786.78|2757.48|2786.78|2757.48|2769.82|2740.52|1010
1639401900000|2021-12-13 13:25:00|2786.92|2757.62|2784.18|2754.88|2797.15|2767.85|2783.99|2754.69|888
1639402200000|2021-12-13 13:30:00|2784.2|2754.9|2796.41|2767.11|2797.23|2767.93|2780.4|2751.1|813
1639402500000|2021-12-13 13:35:00|2796.48|2767.18|2784.97|2755.67|2798.15|2768.85|2780.56|2751.26|942
1639402800000|2021-12-13 13:40:00|2785.01|2755.71|2794.97|2765.67|2799.35|2770.05|2784.82|2755.52|798
1639403100000|2021-12-13 13:45:00|2794.5|2765.2|2786.34|2757.04|2795.36|2766.06|2782.22|2752.92|796
1639403400000|2021-12-13 13:50:00|2786.33|2757.03|2793.08|2763.78|2795.02|2765.72|2786.15|2756.85|774
1639403700000|2021-12-13 13:55:00|2793|2763.7|2786.97|2757.67|2794.62|2765.32|2786.15|2756.85|783
1639404000000|2021-12-13 14:00:00|2787.03|2757.73|2783.2|2753.9|2787.19|2757.89|2778.87|2749.57|787
1639404300000|2021-12-13 14:05:00|2782.83|2753.53|2767.55|2738.25|2783.8|2754.5|2762.38|2733.08|792
1639404600000|2021-12-13 14:10:00|2767.54|2738.24|2760.09|2730.79|2771.37|2742.07|2758.91|2729.61|836
1639404900000|2021-12-13 14:15:00|2759.82|2730.52|2735.52|2706.22|2760.77|2731.47|2734.09|2704.79|988
1639405200000|2021-12-13 14:20:00|2735.46|2706.16|2717.32|2688.02|2739.88|2710.58|2712.67|2683.37|1003
1639405500000|2021-12-13 14:25:00|2717.31|2688.01|2730.61|2701.31|2734.09|2704.79|2708.91|2679.61|936
1639405800000|2021-12-13 14:30:00|2730.23|2700.93|2719.58|2690.28|2738.75|2709.45|2715.68|2686.38|975
1639406100000|2021-12-13 14:35:00|2719.81|2690.51|2687.47|2658.17|2720.36|2691.06|2684.87|2655.57|990
1639406400000|2021-12-13 14:40:00|2687.31|2658.01|2699.08|2669.78|2701.04|2671.74|2687.31|2658.01|972
1639406700000|2021-12-13 14:45:00|2699.07|2669.77|2709.35|2680.05|2711.64|2682.34|2695.04|2665.74|983
1639407000000|2021-12-13 14:50:00|2709.12|2679.82|2701.2|2671.9|2718.15|2688.85|2699.08|2669.78|997
1639407300000|2021-12-13 14:55:00|2701.16|2671.86|2710.9|2681.6|2715.62|2686.32|2698.48|2669.18|905
1639407600000|2021-12-13 15:00:00|2710.92|2681.62|2695.1|2665.8|2711.65|2682.35|2693.79|2664.49|985
1639407900000|2021-12-13 15:05:00|2695.07|2665.77|2696.99|2667.69|2701.94|2672.64|2687.65|2658.35|787
1639408200000|2021-12-13 15:10:00|2696.26|2666.96|2682.72|2653.42|2697.66|2668.36|2679.54|2650.24|922
1639408500000|2021-12-13 15:15:00|2682.5|2653.2|2675.17|2645.87|2684.43|2655.13|2672.77|2643.47|944
1639408800000|2021-12-13 15:20:00|2675.21|2645.91|2672.13|2642.83|2693.86|2664.56|2669.3|2640|999
1639409100000|2021-12-13 15:25:00|2672.45|2643.15|2664.65|2635.35|2676.94|2647.64|2653.15|2623.85|790
1639409400000|2021-12-13 15:30:00|2664.15|2634.85|2654.78|2625.48|2664.15|2634.85|2653.04|2623.74|762
1639409700000|2021-12-13 15:35:00|2654.75|2625.45|2676.07|2646.77|2683.22|2653.92|2654.75|2625.45|913
1639410000000|2021-12-13 15:40:00|2676.51|2647.21|2687.54|2658.24|2697.65|2668.35|2672.96|2643.66|791
1639410300000|2021-12-13 15:45:00|2687.55|2658.25|2673.02|2643.72|2697.98|2668.68|2672.89|2643.59|799
1639410600000|2021-12-13 15:50:00|2672.51|2643.21|2658.71|2629.41|2677.47|2648.17|2656.81|2627.51|923
1639410900000|2021-12-13 15:55:00|2659.15|2629.85|2667.09|2637.79|2669.32|2640.02|2644.77|2615.47|952
1639411200000|2021-12-13 16:00:00|2667.11|2637.81|2677.31|2648.01|2678.15|2648.85|2651.02|2621.72|975
1639411500000|2021-12-13 16:05:00|2677.09|2647.79|2690.4|2661.1|2705.18|2675.88|2675.11|2645.81|862
1639411800000|2021-12-13 16:10:00|2690.54|2661.24|2693.67|2664.37|2697.9|2668.6|2678.64|2649.34|955
1639412100000|2021-12-13 16:15:00|2693.99|2664.69|2684.8|2655.5|2699.43|2670.13|2676.03|2646.73|897
1639412400000|2021-12-13 16:20:00|2684.47|2655.17|2665.28|2635.98|2684.52|2655.22|2665.28|2635.98|811
1639412700000|2021-12-13 16:25:00|2665.23|2635.93|2681.5|2652.2|2692.4|2663.1|2659.25|2629.95|1026
1639413000000|2021-12-13 16:30:00|2680.26|2650.96|2673.13|2643.83|2691.79|2662.49|2666.69|2637.39|860
1639413300000|2021-12-13 16:35:00|2673.38|2644.08|2671.66|2642.36|2682.65|2653.35|2666.72|2637.42|707
1639413600000|2021-12-13 16:40:00|2671.95|2642.65|2670.15|2640.85|2674.73|2645.43|2659.07|2629.77|642
1639413900000|2021-12-13 16:45:00|2669.85|2640.55|2679.07|2649.77|2686.15|2656.85|2669.85|2640.55|691
1639414200000|2021-12-13 16:50:00|2678.76|2649.46|2674.18|2644.88|2685.15|2655.85|2674.18|2644.88|652
1639414500000|2021-12-13 16:55:00|2674.41|2645.11|2673.22|2643.92|2676.15|2646.85|2663.77|2634.47|663
1639414800000|2021-12-13 17:00:00|2673.2|2643.9|2678.15|2648.85|2678.48|2649.18|2667.03|2637.73|697
1639415100000|2021-12-13 17:05:00|2678.65|2649.35|2703.69|2674.39|2705.85|2676.55|2678.07|2648.77|618
1639415400000|2021-12-13 17:10:00|2702.77|2673.47|2707.26|2677.96|2714.68|2685.38|2701.46|2672.16|975
1639415700000|2021-12-13 17:15:00|2707.45|2678.15|2692.65|2663.35|2709.02|2679.72|2691.12|2661.82|715
1639416000000|2021-12-13 17:20:00|2692.97|2663.67|2689.15|2659.85|2696.07|2666.77|2687.46|2658.16|466
1639416300000|2021-12-13 17:25:00|2689.25|2659.95|2687.67|2658.37|2691.4|2662.1|2681.24|2651.94|418
1639416600000|2021-12-13 17:30:00|2687.65|2658.35|2691.15|2661.85|2695.3|2666|2685.13|2655.83|490
1639416900000|2021-12-13 17:35:00|2690.9|2661.6|2686.8|2657.5|2697.15|2667.85|2686.8|2657.5|323
1639417200000|2021-12-13 17:40:00|2686.14|2656.84|2674.27|2644.97|2686.14|2656.84|2671.15|2641.85|563
1639417500000|2021-12-13 17:45:00|2674.65|2645.35|2678.47|2649.17|2680.07|2650.77|2670.35|2641.05|547
1639417800000|2021-12-13 17:50:00|2678.51|2649.21|2682.55|2653.25|2689.09|2659.79|2678.49|2649.19|572
1639418100000|2021-12-13 17:55:00|2682.46|2653.16|2687.15|2657.85|2688.15|2658.85|2679.04|2649.74|489
1639418400000|2021-12-13 18:00:00|2686.88|2657.58|2695.01|2665.71|2695.37|2666.07|2680.05|2650.75|561
1639418700000|2021-12-13 18:05:00|2695.28|2665.98|2692.47|2663.17|2697.15|2667.85|2683.08|2653.78|513
1639419000000|2021-12-13 18:10:00|2692.4|2663.1|2691.99|2662.69|2696.9|2667.6|2687.05|2657.75|582
1639419300000|2021-12-13 18:15:00|2691.49|2662.19|2692.62|2663.32|2699.15|2669.85|2685.54|2656.24|546
1639419600000|2021-12-13 18:20:00|2692.61|2663.31|2691.01|2661.71|2699.15|2669.85|2690.15|2660.85|506
1639419900000|2021-12-13 18:25:00|2691.44|2662.14|2684.82|2655.52|2691.97|2662.67|2679.27|2649.97|704
1639420200000|2021-12-13 18:30:00|2684.55|2655.25|2678.15|2648.85|2686.15|2656.85|2674.41|2645.11|652
1639420500000|2021-12-13 18:35:00|2678.65|2649.35|2679.75|2650.45|2684.15|2654.85|2676.07|2646.77|549
1639420800000|2021-12-13 18:40:00|2679.42|2650.12|2672.31|2643.01|2683.15|2653.85|2672.07|2642.77|420
1639421100000|2021-12-13 18:45:00|2672.22|2642.92|2675.15|2645.85|2676.57|2647.27|2671.27|2641.97|408
1639421400000|2021-12-13 18:50:00|2675.03|2645.73|2679.78|2650.48|2681.97|2652.67|2671.95|2642.65|465
1639421700000|2021-12-13 18:55:00|2680.04|2650.74|2676.07|2646.77|2680.15|2650.85|2667.04|2637.74|477
1639422000000|2021-12-13 19:00:00|2675.97|2646.67|2653.91|2624.61|2676.15|2646.85|2651.89|2622.59|606
1639422300000|2021-12-13 19:05:00|2654.15|2624.85|2661.08|2631.78|2665.49|2636.19|2648.98|2619.68|604
1639422600000|2021-12-13 19:10:00|2661.1|2631.8|2658.15|2628.85|2670.15|2640.85|2657.96|2628.66|577
1639422900000|2021-12-13 19:15:00|2658.47|2629.17|2650.05|2620.75|2660.3|2631|2645.15|2615.85|558
1639423200000|2021-12-13 19:20:00|2650.49|2621.19|2644.15|2614.85|2660.59|2631.29|2642.32|2613.02|600
1639423500000|2021-12-13 19:25:00|2643.78|2614.48|2616.34|2587.04|2644.62|2615.32|2607.37|2578.07|1103
1639423800000|2021-12-13 19:30:00|2616.42|2587.12|2621.25|2591.95|2627.15|2597.85|2589.74|2560.44|1079
1639424100000|2021-12-13 19:35:00|2620.22|2590.92|2602.34|2573.04|2621.4|2592.1|2602.34|2573.04|1062
1639424400000|2021-12-13 19:40:00|2602.35|2573.05|2587.91|2558.61|2602.98|2573.68|2570.09|2540.79|955
1639424700000|2021-12-13 19:45:00|2588.06|2558.76|2626.65|2597.35|2627.37|2598.07|2583.85|2554.55|970
1639425000000|2021-12-13 19:50:00|2628.67|2599.37|2630.33|2601.03|2636.65|2607.35|2616.14|2586.84|946
1639425300000|2021-12-13 19:55:00|2630.08|2600.78|2631.01|2601.71|2638.86|2609.56|2629.32|2600.02|1033
1639425600000|2021-12-13 20:00:00|2631.02|2601.72|2629.8|2600.5|2638|2608.7|2622.15|2592.85|980
1639425900000|2021-12-13 20:05:00|2629.65|2600.35|2639.65|2610.35|2640.15|2610.85|2621.66|2592.36|984
1639426200000|2021-12-13 20:10:00|2639.4|2610.1|2645.7|2616.4|2645.86|2616.56|2636.12|2606.82|920
1639426500000|2021-12-13 20:15:00|2645.5|2616.2|2618.54|2589.24|2646.14|2616.84|2615.2|2585.9|841
1639426800000|2021-12-13 20:20:00|2618.59|2589.29|2623.74|2594.44|2628.15|2598.85|2611.84|2582.54|915
1639427100000|2021-12-13 20:25:00|2623.78|2594.48|2628.11|2598.81|2629.68|2600.38|2616.93|2587.63|854
1639427400000|2021-12-13 20:30:00|2628.07|2598.77|2615.56|2586.26|2629.72|2600.42|2615.43|2586.13|785
1639427700000|2021-12-13 20:35:00|2615.69|2586.39|2601.95|2572.65|2615.69|2586.39|2601.47|2572.17|839
1639428000000|2021-12-13 20:40:00|2601.99|2572.69|2604.68|2575.38|2610.11|2580.81|2595.23|2565.93|742
1639428300000|2021-12-13 20:45:00|2604.91|2575.61|2614.91|2585.61|2615.24|2585.94|2604.91|2575.61|801
1639428600000|2021-12-13 20:50:00|2614.98|2585.68|2618.98|2589.68|2621.93|2592.63|2603.54|2574.24|801
1639428900000|2021-12-13 20:55:00|2618.77|2589.47|2614.9|2585.6|2620.16|2590.86|2609.48|2580.18|806
1639429200000|2021-12-13 21:00:00|2614.63|2585.33|2614.96|2585.66|2624.51|2595.21|2611.39|2582.09|767
1639429500000|2021-12-13 21:05:00|2614.95|2585.65|2600.85|2571.55|2615.19|2585.89|2600.18|2570.88|764
1639429800000|2021-12-13 21:10:00|2600.67|2571.37|2609.45|2580.15|2612.58|2583.28|2593.46|2564.16|849
1639430100000|2021-12-13 21:15:00|2609.15|2579.85|2611.17|2581.87|2627.73|2598.43|2606.78|2577.48|850
1639430400000|2021-12-13 21:20:00|2611.07|2581.77|2619.12|2589.82|2621.2|2591.9|2606.18|2576.88|820
1639430700000|2021-12-13 21:25:00|2619.11|2589.81|2621.7|2592.4|2624.4|2595.1|2616.14|2586.84|818
1639431000000|2021-12-13 21:30:00|2621.33|2592.03|2648.11|2618.81|2650.46|2621.16|2620.17|2590.87|915
1639431300000|2021-12-13 21:35:00|2648.06|2618.76|2639.46|2610.16|2648.08|2618.78|2628.93|2599.63|844
1639431600000|2021-12-13 21:40:00|2639.47|2610.17|2630.68|2601.38|2642.47|2613.17|2625.48|2596.18|864
1639431900000|2021-12-13 21:45:00|2630.65|2601.35|2646.66|2617.36|2653.25|2623.95|2629.43|2600.13|923
1639432200000|2021-12-13 21:50:00|2645.77|2616.47|2642.01|2612.71|2646.38|2617.08|2637.27|2607.97|885
1639432500000|2021-12-13 21:55:00|2641.62|2612.32|2643.7|2614.4|2654.43|2625.13|2640.21|2610.91|887
1639432800000|2021-12-13 22:00:00|2643.71|2614.41|2640.19|2610.89|2644.3|2615|2635.26|2605.96|757
1639433100000|2021-12-13 22:05:00|2640.18|2610.88|2656.96|2627.66|2661.5|2632.2|2640.16|2610.86|904
1639433400000|2021-12-13 22:10:00|2657.38|2628.08|2651.21|2621.91|2659.28|2629.98|2635.44|2606.14|850
1639433700000|2021-12-13 22:15:00|2651.55|2622.25|2638.08|2608.78|2652.53|2623.23|2636.15|2606.85|655
1639434000000|2021-12-13 22:20:00|2638.07|2608.77|2644.6|2615.3|2646.88|2617.58|2634.98|2605.68|725
1639434300000|2021-12-13 22:25:00|2644.62|2615.32|2644.7|2615.4|2647.79|2618.49|2639.93|2610.63|635
1639434600000|2021-12-13 22:30:00|2644.69|2615.39|2651.05|2621.75|2651.08|2621.78|2643.9|2614.6|416
1639434900000|2021-12-13 22:35:00|2651.03|2621.73|2645.97|2616.67|2651.99|2622.69|2644.32|2615.02|421
1639435200000|2021-12-13 22:40:00|2646.01|2616.71|2645.3|2616|2646.09|2616.79|2642.15|2612.85|370
1639435500000|2021-12-13 22:45:00|2645.44|2616.14|2650.21|2620.91|2650.35|2621.05|2645.2|2615.9|390
1639435800000|2021-12-13 22:50:00|2650.05|2620.75|2655.07|2625.77|2655.07|2625.77|2650.03|2620.73|415
1639436100000|2021-12-13 22:55:00|2655.03|2625.73|2645.97|2616.67|2656.23|2626.93|2645.97|2616.67|567
1639436400000|2021-12-13 23:00:00|2645.83|2616.53|2645.06|2615.76|2650.05|2620.75|2636.12|2606.82|852
1639436700000|2021-12-13 23:05:00|2645.03|2615.73|2651.66|2622.36|2654.72|2625.42|2642.58|2613.28|760
1639437000000|2021-12-13 23:10:00|2651.65|2622.35|2651.5|2622.2|2653.42|2624.12|2643.96|2614.66|780
1639437300000|2021-12-13 23:15:00|2652.83|2623.53|2649.73|2620.43|2653.55|2624.25|2643.5|2614.2|768
1639437600000|2021-12-13 23:20:00|2649.89|2620.59|2642.59|2613.29|2654.21|2624.91|2637.56|2608.26|770
1639437900000|2021-12-13 23:25:00|2642.33|2613.03|2634.1|2604.8|2645.06|2615.76|2631.33|2602.03|656
1639438200000|2021-12-13 23:30:00|2634.09|2604.79|2622.13|2592.83|2638.15|2608.85|2620.11|2590.81|701
1639438500000|2021-12-13 23:35:00|2622.12|2592.82|2628|2598.7|2632.08|2602.78|2621.53|2592.23|777
1639438800000|2021-12-13 23:40:00|2628.06|2598.76|2624.52|2595.22|2631.56|2602.26|2623.25|2593.95|736
1639439100000|2021-12-13 23:45:00|2624.55|2595.25|2617.01|2587.71|2625.96|2596.66|2610.06|2580.76|778
1639439400000|2021-12-13 23:50:00|2616.68|2587.38|2621.21|2591.91|2621.78|2592.48|2609.89|2580.59|745
1639439700000|2021-12-13 23:55:00|2621.14|2591.84|2612.28|2582.98|2621.14|2591.84|2606.32|2577.02|700
1639440000000|2021-12-14 00:00:00|2612.18|2582.88|2587.14|2557.84|2613.69|2584.39|2587.14|2557.84|916
1639440300000|2021-12-14 00:05:00|2587.09|2557.79|2606.99|2577.69|2611.15|2581.85|2587.07|2557.77|767
1639440600000|2021-12-14 00:10:00|2607.1|2577.8|2595.95|2566.65|2611.97|2582.67|2592.56|2563.26|772
1639440900000|2021-12-14 00:15:00|2595.78|2566.48|2594.89|2565.59|2596.15|2566.85|2584.47|2555.17|785
1639441200000|2021-12-14 00:20:00|2594.88|2565.58|2606.3|2577|2609.65|2580.35|2591.84|2562.54|668
1639441500000|2021-12-14 00:25:00|2606.46|2577.16|2626.15|2596.85|2627.56|2598.26|2605.66|2576.36|556
1639441800000|2021-12-14 00:30:00|2626.05|2596.75|2637.45|2608.15|2643.4|2614.1|2625.54|2596.24|767
1639442100000|2021-12-14 00:35:00|2638.83|2609.53|2637.09|2607.79|2653.35|2624.05|2635.66|2606.36|845
1639442400000|2021-12-14 00:40:00|2637.08|2607.78|2652.15|2622.85|2652.25|2622.95|2636.05|2606.75|823
1639442700000|2021-12-14 00:45:00|2651.95|2622.65|2646.51|2617.21|2653.41|2624.11|2640.86|2611.56|759
1639443000000|2021-12-14 00:50:00|2646.63|2617.33|2648.78|2619.48|2649.73|2620.43|2640|2610.7|748
1639443300000|2021-12-14 00:55:00|2648.86|2619.56|2637.99|2608.69|2649.79|2620.49|2637.41|2608.11|815
1639443600000|2021-12-14 01:00:00|2638.01|2608.71|2629.38|2600.08|2641.43|2612.13|2629.2|2599.9|618
1639443900000|2021-12-14 01:05:00|2629.23|2599.93|2627.4|2598.1|2632.74|2603.44|2620.96|2591.66|742
1639444200000|2021-12-14 01:10:00|2627.42|2598.12|2628.28|2598.98|2628.98|2599.68|2620.18|2590.88|624
1639444500000|2021-12-14 01:15:00|2628.26|2598.96|2633.34|2604.04|2635.37|2606.07|2625.63|2596.33|781
1639444800000|2021-12-14 01:20:00|2633.24|2603.94|2619.96|2590.66|2636.89|2607.59|2618.22|2588.92|730
1639445100000|2021-12-14 01:25:00|2620.15|2590.85|2617.04|2587.74|2625.18|2595.88|2616.95|2587.65|611
1639445400000|2021-12-14 01:30:00|2616.82|2587.52|2608.08|2578.78|2617.74|2588.44|2601.85|2572.55|822
1639445700000|2021-12-14 01:35:00|2608.02|2578.72|2605.96|2576.66|2608.05|2578.75|2600.65|2571.35|659
1639446000000|2021-12-14 01:40:00|2606|2576.7|2607.42|2578.12|2610.17|2580.87|2598.65|2569.35|714
1639446300000|2021-12-14 01:45:00|2607.48|2578.18|2611.14|2581.84|2612.08|2582.78|2601.35|2572.05|822
1639446600000|2021-12-14 01:50:00|2611.15|2581.85|2631.44|2602.14|2631.88|2602.58|2610.77|2581.47|724
1639446900000|2021-12-14 01:55:00|2631.52|2602.22|2634.03|2604.73|2640.44|2611.14|2625.97|2596.67|810
1639447200000|2021-12-14 02:00:00|2634.02|2604.72|2637.74|2608.44|2638.39|2609.09|2625.18|2595.88|871
1639447500000|2021-12-14 02:05:00|2637.76|2608.46|2639.62|2610.32|2641.15|2611.85|2631.9|2602.6|781
1639447800000|2021-12-14 02:10:00|2639.64|2610.34|2642.67|2613.37|2646.15|2616.85|2637.43|2608.13|830
1639448100000|2021-12-14 02:15:00|2642.68|2613.38|2624.33|2595.03|2642.95|2613.65|2622.49|2593.19|862
1639448400000|2021-12-14 02:20:00|2624.1|2594.8|2625.72|2596.42|2629.03|2599.73|2620.08|2590.78|711
1639448700000|2021-12-14 02:25:00|2625.71|2596.41|2626.56|2597.26|2633.03|2603.73|2622.28|2592.98|723
1639449000000|2021-12-14 02:30:00|2626.24|2596.94|2637.08|2607.78|2637.63|2608.33|2621.73|2592.43|660
1639449300000|2021-12-14 02:35:00|2636.89|2607.59|2649.06|2619.76|2651.99|2622.69|2636.16|2606.86|566
1639449600000|2021-12-14 02:40:00|2649.09|2619.79|2646.99|2617.69|2651.56|2622.26|2645.53|2616.23|649
1639449900000|2021-12-14 02:45:00|2647.01|2617.71|2632.43|2603.13|2647.67|2618.37|2631.78|2602.48|662
1639450200000|2021-12-14 02:50:00|2632.44|2603.14|2643.15|2613.85|2643.77|2614.47|2632.43|2603.13|811
1639450500000|2021-12-14 02:55:00|2643.28|2613.98|2646.31|2617.01|2648.82|2619.52|2637.53|2608.23|771
1639450800000|2021-12-14 03:00:00|2646.3|2617|2645.61|2616.31|2652.15|2622.85|2637.93|2608.63|814
1639451100000|2021-12-14 03:05:00|2645.75|2616.45|2656.45|2627.15|2658.15|2628.85|2645.62|2616.32|748
1639451400000|2021-12-14 03:10:00|2656.14|2626.84|2645.78|2616.48|2661.6|2632.3|2643.42|2614.12|847
1639451700000|2021-12-14 03:15:00|2645.8|2616.5|2644.21|2614.91|2653.37|2624.07|2643.88|2614.58|924
1639452000000|2021-12-14 03:20:00|2643.97|2614.67|2639.38|2610.08|2645.33|2616.03|2637.62|2608.32|828
1639452300000|2021-12-14 03:25:00|2639.41|2610.11|2650.23|2620.93|2654.44|2625.14|2637.81|2608.51|752
1639452600000|2021-12-14 03:30:00|2650.18|2620.88|2642.5|2613.2|2652.53|2623.23|2641.22|2611.92|748
1639452900000|2021-12-14 03:35:00|2642.38|2613.08|2637.56|2608.26|2644.18|2614.88|2636.51|2607.21|674
1639453200000|2021-12-14 03:40:00|2637.35|2608.05|2638.99|2609.69|2641.09|2611.79|2634.43|2605.13|744
1639453500000|2021-12-14 03:45:00|2639.05|2609.75|2649.54|2620.24|2653.03|2623.73|2637.09|2607.79|706
1639453800000|2021-12-14 03:50:00|2649.3|2620|2639.76|2610.46|2649.3|2620|2639.06|2609.76|735
1639454100000|2021-12-14 03:55:00|2640.02|2610.72|2651.52|2622.22|2651.76|2622.46|2640.02|2610.72|757
1639454400000|2021-12-14 04:00:00|2650.93|2621.63|2651.06|2621.76|2655.56|2626.26|2645.52|2616.22|896
1639454700000|2021-12-14 04:05:00|2650.9|2621.6|2656.08|2626.78|2659.9|2630.6|2647.34|2618.04|807
1639455000000|2021-12-14 04:10:00|2655.64|2626.34|2657.63|2628.33|2661.72|2632.42|2649.05|2619.75|812
1639455300000|2021-12-14 04:15:00|2657.64|2628.34|2654.41|2625.11|2659.73|2630.43|2652.65|2623.35|783
1639455600000|2021-12-14 04:20:00|2654.34|2625.04|2656.76|2627.46|2659.05|2629.75|2651.08|2621.78|722
1639455900000|2021-12-14 04:25:00|2656.83|2627.53|2660.75|2631.45|2661.25|2631.95|2653.52|2624.22|791
1639456200000|2021-12-14 04:30:00|2661.15|2631.85|2666.62|2637.32|2667.95|2638.65|2660.73|2631.43|569
1639456500000|2021-12-14 04:35:00|2666.15|2636.85|2649.08|2619.78|2666.41|2637.11|2649.08|2619.78|823
1639456800000|2021-12-14 04:40:00|2649.31|2620.01|2648.52|2619.22|2650.59|2621.29|2641.56|2612.26|662
1639457100000|2021-12-14 04:45:00|2648.53|2619.23|2638.05|2608.75|2651.65|2622.35|2637.14|2607.84|675
1639457400000|2021-12-14 04:50:00|2637.55|2608.25|2627.95|2598.65|2639.08|2609.78|2627.04|2597.74|557
1639457700000|2021-12-14 04:55:00|2627.59|2598.29|2635.89|2606.59|2638.88|2609.58|2626.54|2597.24|789
1639458000000|2021-12-14 05:00:00|2635.9|2606.6|2639.25|2609.95|2640.83|2611.53|2631.94|2602.64|677
1639458300000|2021-12-14 05:05:00|2639.24|2609.94|2629|2599.7|2639.88|2610.58|2628.6|2599.3|742
1639458600000|2021-12-14 05:10:00|2628.99|2599.69|2621.07|2591.77|2634.69|2605.39|2619.67|2590.37|810
1639458900000|2021-12-14 05:15:00|2621.04|2591.74|2631.02|2601.72|2636.33|2607.03|2620.6|2591.3|715
1639459200000|2021-12-14 05:20:00|2630.98|2601.68|2625.36|2596.06|2634.93|2605.63|2625.3|2596|743
1639459500000|2021-12-14 05:25:00|2625.38|2596.08|2634|2604.7|2634.14|2604.84|2625.28|2595.98|823
1639459800000|2021-12-14 05:30:00|2634.01|2604.71|2641.74|2612.44|2644|2614.7|2632.18|2602.88|776
1639460100000|2021-12-14 05:35:00|2641.96|2612.66|2632|2602.7|2642.82|2613.52|2631.26|2601.96|759
1639460400000|2021-12-14 05:40:00|2631.87|2602.57|2641.38|2612.08|2643.87|2614.57|2631.47|2602.17|656
1639460700000|2021-12-14 05:45:00|2641.39|2612.09|2630.76|2601.46|2641.39|2612.09|2626.45|2597.15|820
1639461000000|2021-12-14 05:50:00|2630.74|2601.44|2618.94|2589.64|2630.92|2601.62|2618.35|2589.05|813
1639461300000|2021-12-14 05:55:00|2619.99|2590.69|2607.83|2578.53|2620.13|2590.83|2606.45|2577.15|795
1639461600000|2021-12-14 06:00:00|2607.82|2578.52|2625.22|2595.92|2625.3|2596|2607.77|2578.47|873
1639461900000|2021-12-14 06:05:00|2625.19|2595.89|2611.81|2582.51|2625.19|2595.89|2608.66|2579.36|801
1639462200000|2021-12-14 06:10:00|2611.87|2582.57|2611.74|2582.44|2617.38|2588.08|2608.22|2578.92|791
1639462500000|2021-12-14 06:15:00|2611.66|2582.36|2598.69|2569.39|2613.35|2584.05|2592.17|2562.87|939
1639462800000|2021-12-14 06:20:00|2598.67|2569.37|2596.23|2566.93|2598.82|2569.52|2583.47|2554.17|902
1639463100000|2021-12-14 06:25:00|2596.18|2566.88|2577.42|2548.12|2602.17|2572.87|2575.46|2546.16|942
1639463400000|2021-12-14 06:30:00|2577.99|2548.69|2589|2559.7|2591.56|2562.26|2577.56|2548.26|799
1639463700000|2021-12-14 06:35:00|2588.9|2559.6|2583.59|2554.29|2593.07|2563.77|2583.59|2554.29|698
1639464000000|2021-12-14 06:40:00|2583.99|2554.69|2566.81|2537.51|2585.03|2555.73|2558.33|2529.03|710
1639464300000|2021-12-14 06:45:00|2566.22|2536.92|2576.66|2547.36|2576.66|2547.36|2564.67|2535.37|854
1639464600000|2021-12-14 06:50:00|2576.76|2547.46|2594.43|2565.13|2595.5|2566.2|2576.24|2546.94|676
1639464900000|2021-12-14 06:55:00|2594.74|2565.44|2600.97|2571.67|2601.42|2572.12|2589.92|2560.62|689
1639465200000|2021-12-14 07:00:00|2600.65|2571.35|2608.09|2578.79|2617.19|2587.89|2600.65|2571.35|744
1639465500000|2021-12-14 07:05:00|2607.93|2578.63|2596.01|2566.71|2608.52|2579.22|2592.05|2562.75|621
1639465800000|2021-12-14 07:10:00|2596|2566.7|2588.71|2559.41|2596.34|2567.04|2587.14|2557.84|624
1639466100000|2021-12-14 07:15:00|2588.21|2558.91|2600.06|2570.76|2600.51|2571.21|2587.18|2557.88|636
1639466400000|2021-12-14 07:20:00|2600.08|2570.78|2596.17|2566.87|2602.3|2573|2594.1|2564.8|680
1639466700000|2021-12-14 07:25:00|2596.24|2566.94|2592.82|2563.52|2596.24|2566.94|2589.13|2559.83|573
1639467000000|2021-12-14 07:30:00|2592.65|2563.35|2606.97|2577.67|2608.37|2579.07|2592.52|2563.22|730
1639467300000|2021-12-14 07:35:00|2607.03|2577.73|2608.14|2578.84|2608.96|2579.66|2600.92|2571.62|539
1639467600000|2021-12-14 07:40:00|2608.17|2578.87|2608.12|2578.82|2611.15|2581.85|2603.91|2574.61|706
1639467900000|2021-12-14 07:45:00|2608.14|2578.84|2611.4|2582.1|2615.05|2585.75|2608.1|2578.8|671
1639468200000|2021-12-14 07:50:00|2611.45|2582.15|2620.01|2590.71|2620.53|2591.23|2609.75|2580.45|652
1639468500000|2021-12-14 07:55:00|2620.17|2590.87|2619.57|2590.27|2620.17|2590.87|2615.52|2586.22|670
1639468800000|2021-12-14 08:00:00|2619.87|2590.57|2629.48|2600.18|2630.3|2601|2615.47|2586.17|722
1639469100000|2021-12-14 08:05:00|2629.95|2600.65|2624.11|2594.81|2631.18|2601.88|2619.19|2589.89|682
1639469400000|2021-12-14 08:10:00|2624.03|2594.73|2624.98|2595.68|2624.98|2595.68|2614.68|2585.38|697
1639469700000|2021-12-14 08:15:00|2624.99|2595.69|2621.63|2592.33|2627.76|2598.46|2620.33|2591.03|695
1639470000000|2021-12-14 08:20:00|2621.8|2592.5|2629.64|2600.34|2632.8|2603.5|2621.8|2592.5|742
1639470300000|2021-12-14 08:25:00|2629.7|2600.4|2628.81|2599.51|2632.37|2603.07|2626.29|2596.99|586
1639470600000|2021-12-14 08:30:00|2629.01|2599.71|2631.17|2601.87|2632.15|2602.85|2624.97|2595.67|535
1639470900000|2021-12-14 08:35:00|2631.16|2601.86|2638.55|2609.25|2641.07|2611.77|2629.08|2599.78|730
1639471200000|2021-12-14 08:40:00|2638.54|2609.24|2644.66|2615.36|2645.04|2615.74|2636.95|2607.65|536
1639471500000|2021-12-14 08:45:00|2644.97|2615.67|2638.23|2608.93|2646.32|2617.02|2636.55|2607.25|692
1639471800000|2021-12-14 08:50:00|2638.22|2608.92|2635.37|2606.07|2638.6|2609.3|2630.9|2601.6|801
1639472100000|2021-12-14 08:55:00|2635.15|2605.85|2641.32|2612.02|2645.09|2615.79|2629.19|2599.89|717
1639472400000|2021-12-14 09:00:00|2641.29|2611.99|2632.31|2603.01|2645.34|2616.04|2630.35|2601.05|658
1639472700000|2021-12-14 09:05:00|2632.29|2602.99|2625.36|2596.06|2632.44|2603.14|2624.13|2594.83|642
1639473000000|2021-12-14 09:10:00|2624.86|2595.56|2619.48|2590.18|2627.01|2597.71|2619.12|2589.82|555
1639473300000|2021-12-14 09:15:00|2619.34|2590.04|2615.23|2585.93|2623.72|2594.42|2614.29|2584.99|733
1639473600000|2021-12-14 09:20:00|2615.39|2586.09|2616.45|2587.15|2621.31|2592.01|2614.15|2584.85|614
1639473900000|2021-12-14 09:25:00|2616.46|2587.16|2616.08|2586.78|2622.15|2592.85|2614.56|2585.26|731
1639474200000|2021-12-14 09:30:00|2616.1|2586.8|2612.71|2583.41|2618.54|2589.24|2611.65|2582.35|510
1639474500000|2021-12-14 09:35:00|2612.96|2583.66|2596.2|2566.9|2614.13|2584.83|2593.31|2564.01|549
1639474800000|2021-12-14 09:40:00|2596.16|2566.86|2589.37|2560.07|2599.68|2570.38|2589.3|2560|762
1639475100000|2021-12-14 09:45:00|2589.35|2560.05|2595.85|2566.55|2599.09|2569.79|2587.15|2557.85|671
1639475400000|2021-12-14 09:50:00|2595.8|2566.5|2590.86|2561.56|2600.25|2570.95|2589.83|2560.53|833
1639475700000|2021-12-14 09:55:00|2590.75|2561.45|2583.75|2554.45|2591.16|2561.86|2582.74|2553.44|705
1639476000000|2021-12-14 10:00:00|2583.84|2554.54|2590.99|2561.69|2592.15|2562.85|2581.52|2552.22|609
1639476300000|2021-12-14 10:05:00|2590.97|2561.67|2587.43|2558.13|2594.11|2564.81|2585.2|2555.9|599
1639476600000|2021-12-14 10:10:00|2587.47|2558.17|2592.02|2562.72|2594.63|2565.33|2586.6|2557.3|625
1639476900000|2021-12-14 10:15:00|2591.82|2562.52|2591|2561.7|2593.52|2564.22|2587.17|2557.87|617
1639477200000|2021-12-14 10:20:00|2590.89|2561.59|2593.59|2564.29|2599.85|2570.55|2589.55|2560.25|778
1639477500000|2021-12-14 10:25:00|2593.51|2564.21|2595.15|2565.85|2600.34|2571.04|2591.56|2562.26|776
1639477800000|2021-12-14 10:30:00|2595.14|2565.84|2615.26|2585.96|2616.8|2587.5|2594.59|2565.29|762
1639478100000|2021-12-14 10:35:00|2615.25|2585.95|2606.3|2577|2619.77|2590.47|2606.3|2577|1026
1639478400000|2021-12-14 10:40:00|2606.26|2576.96|2601.24|2571.94|2606.44|2577.14|2595.02|2565.72|941
1639478700000|2021-12-14 10:45:00|2600.64|2571.34|2610.72|2581.42|2610.72|2581.42|2599.29|2569.99|948
1639479000000|2021-12-14 10:50:00|2610.74|2581.44|2617.45|2588.15|2617.45|2588.15|2606.06|2576.76|809
1639479300000|2021-12-14 10:55:00|2617.33|2588.03|2621.8|2592.5|2622.37|2593.07|2616.54|2587.24|784
1639479600000|2021-12-14 11:00:00|2621.87|2592.57|2621.07|2591.77|2623.06|2593.76|2616.89|2587.59|773
1639479900000|2021-12-14 11:05:00|2621.21|2591.91|2618.49|2589.19|2621.38|2592.08|2612.81|2583.51|761
1639480200000|2021-12-14 11:10:00|2618.48|2589.18|2617.37|2588.07|2623.08|2593.78|2616.47|2587.17|781
1639480500000|2021-12-14 11:15:00|2617.34|2588.04|2620.51|2591.21|2620.99|2591.69|2615.05|2585.75|760
1639480800000|2021-12-14 11:20:00|2620.5|2591.2|2621.93|2592.63|2625.27|2595.97|2620.5|2591.2|627
1639481100000|2021-12-14 11:25:00|2621.94|2592.64|2619.23|2589.93|2622.67|2593.37|2615.88|2586.58|728
1639481400000|2021-12-14 11:30:00|2619.19|2589.89|2613.27|2583.97|2619.57|2590.27|2612.81|2583.51|635
1639481700000|2021-12-14 11:35:00|2613.25|2583.95|2614.6|2585.3|2618.33|2589.03|2612.15|2582.85|522
1639482000000|2021-12-14 11:40:00|2614.55|2585.25|2620.37|2591.07|2620.42|2591.12|2613.7|2584.4|617
1639482300000|2021-12-14 11:45:00|2620.29|2590.99|2613.75|2584.45|2621.95|2592.65|2613.02|2583.72|770
1639482600000|2021-12-14 11:50:00|2613.74|2584.44|2643.3|2614|2643.3|2614|2609.28|2579.98|815
1639482900000|2021-12-14 11:55:00|2643.31|2614.01|2646.82|2617.52|2647.97|2618.67|2638.64|2609.34|852
1639483200000|2021-12-14 12:00:00|2646.92|2617.62|2664.9|2635.6|2664.92|2635.62|2646.92|2617.62|891
1639483500000|2021-12-14 12:05:00|2664.94|2635.64|2668.26|2638.96|2669.08|2639.78|2659.41|2630.11|818
1639483800000|2021-12-14 12:10:00|2668.22|2638.92|2671.83|2642.53|2684.5|2655.2|2668.19|2638.89|924
1639484100000|2021-12-14 12:15:00|2671.8|2642.5|2675.04|2645.74|2676.69|2647.39|2667.44|2638.14|928
1639484400000|2021-12-14 12:20:00|2675.07|2645.77|2679.04|2649.74|2681.59|2652.29|2666.46|2637.16|883
1639484700000|2021-12-14 12:25:00|2679.18|2649.88|2664.68|2635.38|2681.53|2652.23|2663.69|2634.39|870
1639485000000|2021-12-14 12:30:00|2664.62|2635.32|2654.3|2625|2669.04|2639.74|2651.86|2622.56|858
1639485300000|2021-12-14 12:35:00|2655.11|2625.81|2646.71|2617.41|2655.12|2625.82|2645.38|2616.08|754
1639485600000|2021-12-14 12:40:00|2646.74|2617.44|2643|2613.7|2648.89|2619.59|2640.34|2611.04|829
1639485900000|2021-12-14 12:45:00|2642.97|2613.67|2641.55|2612.25|2651.84|2622.54|2640.61|2611.31|847
1639486200000|2021-12-14 12:50:00|2641.77|2612.47|2643.51|2614.21|2646.87|2617.57|2639.26|2609.96|792
1639486500000|2021-12-14 12:55:00|2643.47|2614.17|2634.68|2605.38|2645.4|2616.1|2634.68|2605.38|760
1639486800000|2021-12-14 13:00:00|2634.97|2605.67|2644.65|2615.35|2650.56|2621.26|2634.97|2605.67|798
1639487100000|2021-12-14 13:05:00|2645.1|2615.8|2646.3|2617|2649.6|2620.3|2640.29|2610.99|685
1639487400000|2021-12-14 13:10:00|2646.34|2617.04|2645.27|2615.97|2650.54|2621.24|2644.67|2615.37|703
1639487700000|2021-12-14 13:15:00|2645.28|2615.98|2636.93|2607.63|2648.36|2619.06|2636.92|2607.62|896
1639488000000|2021-12-14 13:20:00|2636.95|2607.65|2625.6|2596.3|2637.02|2607.72|2624.56|2595.26|859
1639488300000|2021-12-14 13:25:00|2625.43|2596.13|2630.14|2600.84|2631.36|2602.06|2621.22|2591.92|851
1639488600000|2021-12-14 13:30:00|2630.19|2600.89|2611.45|2582.15|2630.19|2600.89|2608.78|2579.48|902
1639488900000|2021-12-14 13:35:00|2611.49|2582.19|2594.27|2564.97|2614.66|2585.36|2594.27|2564.97|831
1639489200000|2021-12-14 13:40:00|2594.55|2565.25|2590.31|2561.01|2602|2572.7|2587.98|2558.68|850
1639489500000|2021-12-14 13:45:00|2590.26|2560.96|2599.89|2570.59|2599.89|2570.59|2585.87|2556.57|845
1639489800000|2021-12-14 13:50:00|2599.78|2570.48|2606.75|2577.45|2611.84|2582.54|2597.22|2567.92|922
1639490100000|2021-12-14 13:55:00|2606.76|2577.46|2606.88|2577.58|2610.93|2581.63|2601.78|2572.48|901
1639490400000|2021-12-14 14:00:00|2606.89|2577.59|2612.79|2583.49|2613.12|2583.82|2597.46|2568.16|871
1639490700000|2021-12-14 14:05:00|2613.06|2583.76|2602.15|2572.85|2618.91|2589.61|2601.31|2572.01|869
1639491000000|2021-12-14 14:10:00|2602.14|2572.84|2594.24|2564.94|2603.9|2574.6|2590.76|2561.46|898
1639491300000|2021-12-14 14:15:00|2594.27|2564.97|2583.13|2553.83|2596.08|2566.78|2576.42|2547.12|808
1639491600000|2021-12-14 14:20:00|2583.15|2553.85|2582.61|2553.31|2589.83|2560.53|2580.38|2551.08|820
1639491900000|2021-12-14 14:25:00|2582.67|2553.37|2589.58|2560.28|2595.9|2566.6|2582.67|2553.37|918
1639492200000|2021-12-14 14:30:00|2589.46|2560.16|2600.05|2570.75|2601.55|2572.25|2587.01|2557.71|978
1639492500000|2021-12-14 14:35:00|2599.98|2570.68|2595.8|2566.5|2601.39|2572.09|2590.98|2561.68|925
1639492800000|2021-12-14 14:40:00|2595.81|2566.51|2601.53|2572.23|2606.39|2577.09|2595.81|2566.51|915
1639493100000|2021-12-14 14:45:00|2601.52|2572.22|2603.97|2574.67|2608.44|2579.14|2600.57|2571.27|757
1639493400000|2021-12-14 14:50:00|2604.1|2574.8|2607.53|2578.23|2607.86|2578.56|2597.83|2568.53|807
1639493700000|2021-12-14 14:55:00|2607.55|2578.25|2612.73|2583.43|2613.93|2584.63|2606.89|2577.59|840
1639494000000|2021-12-14 15:00:00|2612.6|2583.3|2603.9|2574.6|2620.62|2591.32|2603.11|2573.81|889
1639494300000|2021-12-14 15:05:00|2603.87|2574.57|2608.24|2578.94|2611.83|2582.53|2601.67|2572.37|790
1639494600000|2021-12-14 15:10:00|2608.72|2579.42|2596.14|2566.84|2608.78|2579.48|2596.14|2566.84|851
1639494900000|2021-12-14 15:15:00|2595.55|2566.25|2600.79|2571.49|2605.27|2575.97|2595.25|2565.95|811
1639495200000|2021-12-14 15:20:00|2600.87|2571.57|2617.29|2587.99|2618.29|2588.99|2595.84|2566.54|755
1639495500000|2021-12-14 15:25:00|2617.3|2588|2631.64|2602.34|2634.03|2604.73|2615.15|2585.85|778
1639495800000|2021-12-14 15:30:00|2631.61|2602.31|2624.3|2595|2638.09|2608.79|2622.3|2593|838
1639496100000|2021-12-14 15:35:00|2624.28|2594.98|2622.83|2593.53|2628.43|2599.13|2619.06|2589.76|744
1639496400000|2021-12-14 15:40:00|2622.93|2593.63|2619.85|2590.55|2623.82|2594.52|2612.45|2583.15|759
1639496700000|2021-12-14 15:45:00|2619.81|2590.51|2595.89|2566.59|2624.05|2594.75|2590.7|2561.4|815
1639497000000|2021-12-14 15:50:00|2596.66|2567.36|2581.65|2552.35|2596.66|2567.36|2581.65|2552.35|802
1639497300000|2021-12-14 15:55:00|2581.61|2552.31|2582.19|2552.89|2582.69|2553.39|2565.27|2535.97|891
1639497600000|2021-12-14 16:00:00|2582.24|2552.94|2577.23|2547.93|2582.27|2552.97|2565.1|2535.8|934
1639497900000|2021-12-14 16:05:00|2577.31|2548.01|2592.33|2563.03|2598.24|2568.94|2577.31|2548.01|994
1639498200000|2021-12-14 16:10:00|2592.26|2562.96|2587.29|2557.99|2596|2566.7|2579.49|2550.19|919
1639498500000|2021-12-14 16:15:00|2587.17|2557.87|2577.56|2548.26|2593.56|2564.26|2576.41|2547.11|994
1639498800000|2021-12-14 16:20:00|2577.53|2548.23|2571.96|2542.66|2581.7|2552.4|2565.15|2535.85|867
1639499100000|2021-12-14 16:25:00|2571.65|2542.35|2590.37|2561.07|2591.38|2562.08|2571.57|2542.27|883
1639499400000|2021-12-14 16:30:00|2590.91|2561.61|2591.82|2562.52|2595.15|2565.85|2582.89|2553.59|868
1639499700000|2021-12-14 16:35:00|2591.85|2562.55|2607.21|2577.91|2612.15|2582.85|2591.79|2562.49|906
1639500000000|2021-12-14 16:40:00|2607.19|2577.89|2598.16|2568.86|2609.76|2580.46|2597.67|2568.37|899
1639500300000|2021-12-14 16:45:00|2598.13|2568.83|2598.31|2569.01|2606.18|2576.88|2596.85|2567.55|789
1639500600000|2021-12-14 16:50:00|2598.53|2569.23|2585.15|2555.85|2600.41|2571.11|2583.62|2554.32|799
1639500900000|2021-12-14 16:55:00|2585.08|2555.78|2580.04|2550.74|2591.17|2561.87|2577.67|2548.37|758
1639501200000|2021-12-14 17:00:00|2580.33|2551.03|2582.27|2552.97|2585.15|2555.85|2576.17|2546.87|798
1639501500000|2021-12-14 17:05:00|2582.34|2553.04|2591.52|2562.22|2594.63|2565.33|2577.01|2547.71|920
1639501800000|2021-12-14 17:10:00|2591.47|2562.17|2586.08|2556.78|2591.47|2562.17|2582.3|2553|863
1639502100000|2021-12-14 17:15:00|2586.07|2556.77|2594.79|2565.49|2598.04|2568.74|2585.78|2556.48|729
1639502400000|2021-12-14 17:20:00|2594.88|2565.58|2596.73|2567.43|2598.68|2569.38|2589.29|2559.99|669
1639502700000|2021-12-14 17:25:00|2596.67|2567.37|2596.15|2566.85|2597.3|2568|2591.26|2561.96|766
1639503000000|2021-12-14 17:30:00|2596.17|2566.87|2590.32|2561.02|2596.17|2566.87|2586.5|2557.2|644
1639503300000|2021-12-14 17:35:00|2590.3|2561|2581.1|2551.8|2595|2565.7|2580.99|2551.69|666
1639503600000|2021-12-14 17:40:00|2581.08|2551.78|2581.17|2551.87|2588.26|2558.96|2578.83|2549.53|784
1639503900000|2021-12-14 17:45:00|2581.13|2551.83|2578.86|2549.56|2581.95|2552.65|2575.26|2545.96|768
1639504200000|2021-12-14 17:50:00|2578.97|2549.67|2579.93|2550.63|2580.36|2551.06|2570.68|2541.38|764
1639504500000|2021-12-14 17:55:00|2579.91|2550.61|2568.45|2539.15|2581.48|2552.18|2565.66|2536.36|788
1639504800000|2021-12-14 18:00:00|2568.5|2539.2|2577.89|2548.59|2578.34|2549.04|2565.34|2536.04|683
1639505100000|2021-12-14 18:05:00|2577.86|2548.56|2589.35|2560.05|2590.15|2560.85|2576.82|2547.52|761
1639505400000|2021-12-14 18:10:00|2589.39|2560.09|2586.03|2556.73|2593.67|2564.37|2584.76|2555.46|853
1639505700000|2021-12-14 18:15:00|2585.99|2556.69|2581.63|2552.33|2586.18|2556.88|2573.15|2543.85|680
1639506000000|2021-12-14 18:20:00|2581.73|2552.43|2568.35|2539.05|2585.4|2556.1|2568.34|2539.04|683
1639506300000|2021-12-14 18:25:00|2568.57|2539.27|2579.92|2550.62|2583.79|2554.49|2568.35|2539.05|751
1639506600000|2021-12-14 18:30:00|2579.95|2550.65|2540.07|2510.77|2580.35|2551.05|2539.15|2509.85|837
1639506900000|2021-12-14 18:35:00|2539.8|2510.5|2527.57|2498.27|2544.53|2515.23|2522.78|2493.48|954
1639507200000|2021-12-14 18:40:00|2527.66|2498.36|2517.63|2488.33|2534.83|2505.53|2516.05|2486.75|877
1639507500000|2021-12-14 18:45:00|2517.84|2488.54|2530.33|2501.03|2531.32|2502.02|2516.8|2487.5|840
1639507800000|2021-12-14 18:50:00|2530.4|2501.1|2529.94|2500.64|2531.65|2502.35|2521.15|2491.85|754
1639508100000|2021-12-14 18:55:00|2529.88|2500.58|2532.49|2503.19|2534.65|2505.35|2524.15|2494.85|834
1639508400000|2021-12-14 19:00:00|2532.46|2503.16|2541.62|2512.32|2545.85|2516.55|2529.45|2500.15|891
1639508700000|2021-12-14 19:05:00|2541.65|2512.35|2539.82|2510.52|2543.68|2514.38|2531.05|2501.75|840
1639509000000|2021-12-14 19:10:00|2539.83|2510.53|2544.33|2515.03|2550.99|2521.69|2539.63|2510.33|711
1639509300000|2021-12-14 19:15:00|2544.4|2515.1|2555.28|2525.98|2562.53|2533.23|2544.15|2514.85|655
1639509600000|2021-12-14 19:20:00|2555.27|2525.97|2553.46|2524.16|2559.33|2530.03|2549.67|2520.37|801
1639509900000|2021-12-14 19:25:00|2553.3|2524|2562.64|2533.34|2566.21|2536.91|2552.63|2523.33|722
1639510200000|2021-12-14 19:30:00|2562.58|2533.28|2563.32|2534.02|2571.96|2542.66|2560.14|2530.84|613
1639510500000|2021-12-14 19:35:00|2563.33|2534.03|2551.38|2522.08|2563.91|2534.61|2549.07|2519.77|830
1639510800000|2021-12-14 19:40:00|2551.63|2522.33|2552.13|2522.83|2559.27|2529.97|2547.53|2518.23|756
1639511100000|2021-12-14 19:45:00|2552.09|2522.79|2546.62|2517.32|2557.22|2527.92|2543.69|2514.39|734
1639511400000|2021-12-14 19:50:00|2545.76|2516.46|2550.65|2521.35|2550.72|2521.42|2539.4|2510.1|677
1639511700000|2021-12-14 19:55:00|2550.72|2521.42|2552.41|2523.11|2558.88|2529.58|2547.67|2518.37|735
1639512000000|2021-12-14 20:00:00|2552.66|2523.36|2567.76|2538.46|2573.4|2544.1|2551.95|2522.65|848
1639512300000|2021-12-14 20:05:00|2567.6|2538.3|2565.13|2535.83|2572.02|2542.72|2561.63|2532.33|903
1639512600000|2021-12-14 20:10:00|2565.18|2535.88|2560.76|2531.46|2568.15|2538.85|2555.1|2525.8|803
1639512900000|2021-12-14 20:15:00|2560.68|2531.38|2569.93|2540.63|2570.98|2541.68|2559.73|2530.43|754
1639513200000|2021-12-14 20:20:00|2570.15|2540.85|2565.91|2536.61|2570.15|2540.85|2558.76|2529.46|743
1639513500000|2021-12-14 20:25:00|2565.94|2536.64|2565.25|2535.95|2569.8|2540.5|2561.09|2531.79|791
1639513800000|2021-12-14 20:30:00|2565.33|2536.03|2568.77|2539.47|2576.15|2546.85|2561.4|2532.1|824
1639514100000|2021-12-14 20:35:00|2568.78|2539.48|2607.44|2578.14|2609.35|2580.05|2568.24|2538.94|960
1639514400000|2021-12-14 20:40:00|2607.4|2578.1|2604.01|2574.71|2611.4|2582.1|2601.28|2571.98|918
1639514700000|2021-12-14 20:45:00|2604|2574.7|2590.15|2560.85|2604.72|2575.42|2589.85|2560.55|791
1639515000000|2021-12-14 20:50:00|2591.04|2561.74|2591.45|2562.15|2605.65|2576.35|2590.15|2560.85|874
1639515300000|2021-12-14 20:55:00|2591.2|2561.9|2605.34|2576.04|2605.61|2576.31|2591.17|2561.87|858
1639515600000|2021-12-14 21:00:00|2605.68|2576.38|2601.48|2572.18|2606.05|2576.75|2596.2|2566.9|884
1639515900000|2021-12-14 21:05:00|2601.43|2572.13|2615.86|2586.56|2621.11|2591.81|2600.23|2570.93|893
1639516200000|2021-12-14 21:10:00|2616.61|2587.31|2631.59|2602.29|2633.98|2604.68|2614.66|2585.36|998
1639516500000|2021-12-14 21:15:00|2631.74|2602.44|2630.64|2601.34|2635.23|2605.93|2624.59|2595.29|841
1639516800000|2021-12-14 21:20:00|2630.46|2601.16|2630.9|2601.6|2636.32|2607.02|2628.72|2599.42|785
1639517100000|2021-12-14 21:25:00|2630.97|2601.67|2639.62|2610.32|2640.43|2611.13|2626.6|2597.3|770
1639517400000|2021-12-14 21:30:00|2639.57|2610.27|2639.5|2610.2|2646|2616.7|2636.67|2607.37|681
1639517700000|2021-12-14 21:35:00|2639.6|2610.3|2652.6|2623.3|2652.63|2623.33|2638.63|2609.33|814
1639518000000|2021-12-14 21:40:00|2652.66|2623.36|2648.44|2619.14|2657.38|2628.08|2647.72|2618.42|855
1639518300000|2021-12-14 21:45:00|2648.43|2619.13|2659.54|2630.24|2659.76|2630.46|2636.37|2607.07|893
1639518600000|2021-12-14 21:50:00|2659.59|2630.29|2644.78|2615.48|2662.67|2633.37|2643.64|2614.34|868
1639518900000|2021-12-14 21:55:00|2644.8|2615.5|2629.7|2600.4|2646.57|2617.27|2626.33|2597.03|733
1639519200000|2021-12-14 22:00:00|2630.06|2600.76|2626.41|2597.11|2638.37|2609.07|2623.66|2594.36|781
1639519500000|2021-12-14 22:05:00|2626.36|2597.06|2641.21|2611.91|2641.24|2611.94|2626.11|2596.81|713
1639519800000|2021-12-14 22:10:00|2641.3|2612|2631.35|2602.05|2641.6|2612.3|2627.4|2598.1|707
1639520100000|2021-12-14 22:15:00|2631.36|2602.06|2632.98|2603.68|2638.49|2609.19|2628.35|2599.05|595
1639520400000|2021-12-14 22:20:00|2633.04|2603.74|2620.83|2591.53|2635.75|2606.45|2620.83|2591.53|569
1639520700000|2021-12-14 22:25:00|2619.9|2590.6|2612.49|2583.19|2620.89|2591.59|2610.9|2581.6|550
1639521000000|2021-12-14 22:30:00|2612.34|2583.04|2610.73|2581.43|2614.59|2585.29|2610.52|2581.22|454
1639521300000|2021-12-14 22:35:00|2611.3|2582|2616.88|2587.58|2621.4|2592.1|2610.49|2581.19|467
1639521600000|2021-12-14 22:40:00|2616.38|2587.08|2625.81|2596.51|2626.15|2596.85|2607.21|2577.91|492
1639521900000|2021-12-14 22:45:00|2625.68|2596.38|2618.77|2589.47|2625.9|2596.6|2615.52|2586.22|435
1639522200000|2021-12-14 22:50:00|2618.7|2589.4|2628.82|2599.52|2629.21|2599.91|2618.7|2589.4|393
1639522500000|2021-12-14 22:55:00|2628.58|2599.28|2623.1|2593.8|2635.05|2605.75|2622.45|2593.15|451
1639522800000|2021-12-14 23:00:00|2622.43|2593.13|2618.28|2588.98|2624.3|2595|2614.75|2585.45|534
1639523100000|2021-12-14 23:05:00|2618.47|2589.17|2621.95|2592.65|2625.93|2596.63|2616.5|2587.2|645
1639523400000|2021-12-14 23:10:00|2621.94|2592.64|2621.82|2592.52|2628.19|2598.89|2618.9|2589.6|658
1639523700000|2021-12-14 23:15:00|2621.98|2592.68|2622.02|2592.72|2622.27|2592.97|2615.78|2586.48|608
1639524000000|2021-12-14 23:20:00|2622.05|2592.75|2617.05|2587.75|2622.05|2592.75|2614.17|2584.87|568
1639524300000|2021-12-14 23:25:00|2616.86|2587.56|2611.73|2582.43|2621.37|2592.07|2609.41|2580.11|638
1639524600000|2021-12-14 23:30:00|2611.68|2582.38|2625.85|2596.55|2625.93|2596.63|2609.53|2580.23|626
1639524900000|2021-12-14 23:35:00|2626.1|2596.8|2629.1|2599.8|2652.69|2623.39|2624.54|2595.24|819
1639525200000|2021-12-14 23:40:00|2629.06|2599.76|2629.54|2600.24|2633.54|2604.24|2624.64|2595.34|818
1639525500000|2021-12-14 23:45:00|2630.02|2600.72|2634.37|2605.07|2634.5|2605.2|2624.46|2595.16|668
1639525800000|2021-12-14 23:50:00|2634.38|2605.08|2630.34|2601.04|2637.01|2607.71|2626.72|2597.42|778
1639526100000|2021-12-14 23:55:00|2630.33|2601.03|2632.33|2603.03|2635.45|2606.15|2628.47|2599.17|744
1639526400000|2021-12-15 00:00:00|2632.07|2602.77|2628|2598.7|2634.55|2605.25|2625.2|2595.9|765
1639526700000|2021-12-15 00:05:00|2628.34|2599.04|2646.71|2617.41|2648.81|2619.51|2628.34|2599.04|734
1639527000000|2021-12-15 00:10:00|2646.61|2617.31|2648.54|2619.24|2651.09|2621.79|2643.48|2614.18|815
1639527300000|2021-12-15 00:15:00|2648.94|2619.64|2636.4|2607.1|2649.19|2619.89|2633.16|2603.86|773
1639527600000|2021-12-15 00:20:00|2636.39|2607.09|2648.56|2619.26|2652.4|2623.1|2631.09|2601.79|822
1639527900000|2021-12-15 00:25:00|2648.35|2619.05|2640.02|2610.72|2648.95|2619.65|2632.16|2602.86|867
1639528200000|2021-12-15 00:30:00|2639.96|2610.66|2636.42|2607.12|2644.3|2615|2630.11|2600.81|768
1639528500000|2021-12-15 00:35:00|2635.9|2606.6|2624.15|2594.85|2637.67|2608.37|2622.89|2593.59|711
1639528800000|2021-12-15 00:40:00|2624.29|2594.99|2612.38|2583.08|2625.1|2595.8|2611.08|2581.78|631
1639529100000|2021-12-15 00:45:00|2612.95|2583.65|2617.17|2587.87|2623.46|2594.16|2612.95|2583.65|752
1639529400000|2021-12-15 00:50:00|2617.18|2587.88|2630.25|2600.95|2632.09|2602.79|2611.67|2582.37|771
1639529700000|2021-12-15 00:55:00|2630.26|2600.96|2629.13|2599.83|2632.01|2602.71|2622.25|2592.95|733
1639530000000|2021-12-15 01:00:00|2629.08|2599.78|2624.71|2595.41|2629.47|2600.17|2621.08|2591.78|793
1639530300000|2021-12-15 01:05:00|2624.74|2595.44|2622.97|2593.67|2625.63|2596.33|2619.09|2589.79|853
1639530600000|2021-12-15 01:10:00|2623.01|2593.71|2616.05|2586.75|2624.97|2595.67|2614.64|2585.34|756
1639530900000|2021-12-15 01:15:00|2615.78|2586.48|2621.06|2591.76|2622.67|2593.37|2614.78|2585.48|763
1639531200000|2021-12-15 01:20:00|2621.22|2591.92|2618.87|2589.57|2623.48|2594.18|2615.58|2586.28|716
1639531500000|2021-12-15 01:25:00|2618.82|2589.52|2620.26|2590.96|2624.98|2595.68|2616.88|2587.58|723
1639531800000|2021-12-15 01:30:00|2620.4|2591.1|2619.84|2590.54|2627.35|2598.05|2616.9|2587.6|731
1639532100000|2021-12-15 01:35:00|2619.88|2590.58|2620.12|2590.82|2626.78|2597.48|2618.91|2589.61|672
1639532400000|2021-12-15 01:40:00|2620.1|2590.8|2618.75|2589.45|2620.86|2591.56|2612.34|2583.04|772
1639532700000|2021-12-15 01:45:00|2618.64|2589.34|2611.51|2582.21|2619.89|2590.59|2609.37|2580.07|662
1639533000000|2021-12-15 01:50:00|2611.65|2582.35|2613.34|2584.04|2617.45|2588.15|2610.93|2581.63|683
1639533300000|2021-12-15 01:55:00|2613.48|2584.18|2614.67|2585.37|2619.54|2590.24|2610.26|2580.96|613
1639533600000|2021-12-15 02:00:00|2614.72|2585.42|2605.19|2575.89|2618.99|2589.69|2605.19|2575.89|651
1639533900000|2021-12-15 02:05:00|2605.37|2576.07|2599.43|2570.13|2605.7|2576.4|2593.95|2564.65|869
1639534200000|2021-12-15 02:10:00|2599.42|2570.12|2593.79|2564.49|2601.27|2571.97|2591|2561.7|710
1639534500000|2021-12-15 02:15:00|2593.89|2564.59|2608.37|2579.07|2608.37|2579.07|2593.62|2564.32|763
1639534800000|2021-12-15 02:20:00|2608.44|2579.14|2616.29|2586.99|2619.23|2589.93|2606.4|2577.1|828
1639535100000|2021-12-15 02:25:00|2616.36|2587.06|2617.19|2587.89|2623.36|2594.06|2613.72|2584.42|781
1639535400000|2021-12-15 02:30:00|2617.52|2588.22|2622.17|2592.87|2622.77|2593.47|2607.96|2578.66|763
1639535700000|2021-12-15 02:35:00|2622.16|2592.86|2620.43|2591.13|2622.3|2593|2614.66|2585.36|726
1639536000000|2021-12-15 02:40:00|2620.55|2591.25|2619.81|2590.51|2620.89|2591.59|2615.24|2585.94|790
1639536300000|2021-12-15 02:45:00|2619.82|2590.52|2616.93|2587.63|2622.7|2593.4|2613.94|2584.64|810
1639536600000|2021-12-15 02:50:00|2616.96|2587.66|2611.95|2582.65|2623.31|2594.01|2607.93|2578.63|688
1639536900000|2021-12-15 02:55:00|2611.6|2582.3|2616.33|2587.03|2618.51|2589.21|2610.19|2580.89|905
1639537200000|2021-12-15 03:00:00|2616.39|2587.09|2614.45|2585.15|2619.51|2590.21|2610.5|2581.2|786
1639537500000|2021-12-15 03:05:00|2614.49|2585.19|2617.75|2588.45|2620.54|2591.24|2614.12|2584.82|839
1639537800000|2021-12-15 03:10:00|2617.62|2588.32|2619.71|2590.41|2622.65|2593.35|2614.6|2585.3|804
1639538100000|2021-12-15 03:15:00|2619.59|2590.29|2617.32|2588.02|2621.35|2592.05|2613.2|2583.9|835
1639538400000|2021-12-15 03:20:00|2617.25|2587.95|2618.95|2589.65|2619.42|2590.12|2613.18|2583.88|773
1639538700000|2021-12-15 03:25:00|2618.92|2589.62|2625.23|2595.93|2627.22|2597.92|2618.92|2589.62|781
1639539000000|2021-12-15 03:30:00|2625.44|2596.14|2625.59|2596.29|2631.37|2602.07|2624.7|2595.4|607
1639539300000|2021-12-15 03:35:00|2625.56|2596.26|2635.57|2606.27|2640.44|2611.14|2623.7|2594.4|709
1639539600000|2021-12-15 03:40:00|2635.63|2606.33|2639.9|2610.6|2641.37|2612.07|2633.02|2603.72|680
1639539900000|2021-12-15 03:45:00|2639.68|2610.38|2637.53|2608.23|2641.2|2611.9|2634.76|2605.46|538
1639540200000|2021-12-15 03:50:00|2637.52|2608.22|2642.78|2613.48|2644.51|2615.21|2635.26|2605.96|898
1639540500000|2021-12-15 03:55:00|2642.77|2613.47|2645.75|2616.45|2648.6|2619.3|2640.96|2611.66|757
1639540800000|2021-12-15 04:00:00|2645.74|2616.44|2642.51|2613.21|2658.98|2629.68|2642.31|2613.01|953
1639541100000|2021-12-15 04:05:00|2642.5|2613.2|2635.54|2606.24|2642.5|2613.2|2629.48|2600.18|852
1639541400000|2021-12-15 04:10:00|2635.67|2606.37|2641.91|2612.61|2643.5|2614.2|2631.92|2602.62|783
1639541700000|2021-12-15 04:15:00|2642.31|2613.01|2657.89|2628.59|2658.82|2629.52|2641.79|2612.49|750
1639542000000|2021-12-15 04:20:00|2657.9|2628.6|2657.12|2627.82|2663.94|2634.64|2654.42|2625.12|905
1639542300000|2021-12-15 04:25:00|2657.07|2627.77|2661.53|2632.23|2663.27|2633.97|2654.31|2625.01|823
1639542600000|2021-12-15 04:30:00|2661.52|2632.22|2657.32|2628.02|2662.32|2633.02|2655.87|2626.57|948
1639542900000|2021-12-15 04:35:00|2657.27|2627.97|2655.88|2626.58|2660.9|2631.6|2652.42|2623.12|774
1639543200000|2021-12-15 04:40:00|2655.85|2626.55|2657.74|2628.44|2658.77|2629.47|2651.54|2622.24|806
1639543500000|2021-12-15 04:45:00|2658|2628.7|2649.42|2620.12|2658.66|2629.36|2647.67|2618.37|942
1639543800000|2021-12-15 04:50:00|2649.38|2620.08|2649.7|2620.4|2650.9|2621.6|2646.53|2617.23|854
1639544100000|2021-12-15 04:55:00|2649.69|2620.39|2645.4|2616.1|2649.69|2620.39|2641.53|2612.23|623
1639544400000|2021-12-15 05:00:00|2645.74|2616.44|2647.53|2618.23|2649.23|2619.93|2639|2609.7|760
1639544700000|2021-12-15 05:05:00|2647.64|2618.34|2646.22|2616.92|2649.41|2620.11|2642.6|2613.3|593
1639545000000|2021-12-15 05:10:00|2646.26|2616.96|2637.23|2607.93|2646.61|2617.31|2633.66|2604.36|748
1639545300000|2021-12-15 05:15:00|2636.65|2607.35|2631.72|2602.42|2637.2|2607.9|2629.67|2600.37|670
1639545600000|2021-12-15 05:20:00|2631.73|2602.43|2636.94|2607.64|2637.03|2607.73|2630.75|2601.45|577
1639545900000|2021-12-15 05:25:00|2637.08|2607.78|2635.13|2605.83|2639.32|2610.02|2632.72|2603.42|751
1639546200000|2021-12-15 05:30:00|2635.22|2605.92|2640.57|2611.27|2641.7|2612.4|2632.32|2603.02|790
1639546500000|2021-12-15 05:35:00|2640.53|2611.23|2639.25|2609.95|2645.04|2615.74|2637.03|2607.73|788
1639546800000|2021-12-15 05:40:00|2639.27|2609.97|2639.35|2610.05|2642.79|2613.49|2637.1|2607.8|784
1639547100000|2021-12-15 05:45:00|2639.39|2610.09|2630.16|2600.86|2639.39|2610.09|2629.95|2600.65|773
1639547400000|2021-12-15 05:50:00|2630.12|2600.82|2626.74|2597.44|2630.24|2600.94|2618.47|2589.17|682
1639547700000|2021-12-15 05:55:00|2627.24|2597.94|2621.78|2592.48|2628.51|2599.21|2617.28|2587.98|769
1639548000000|2021-12-15 06:00:00|2621.79|2592.49|2623.66|2594.36|2624.44|2595.14|2618.33|2589.03|741
1639548300000|2021-12-15 06:05:00|2623.64|2594.34|2626.5|2597.2|2629.83|2600.53|2622.45|2593.15|805
1639548600000|2021-12-15 06:10:00|2626.53|2597.23|2623.79|2594.49|2626.86|2597.56|2620.31|2591.01|655
1639548900000|2021-12-15 06:15:00|2623.1|2593.8|2627.91|2598.61|2631.79|2602.49|2621.79|2592.49|691
1639549200000|2021-12-15 06:20:00|2628.06|2598.76|2635.05|2605.75|2636.78|2607.48|2628.06|2598.76|727
1639549500000|2021-12-15 06:25:00|2634.89|2605.59|2630.2|2600.9|2637.21|2607.91|2628.08|2598.78|619
1639549800000|2021-12-15 06:30:00|2630.19|2600.89|2624.88|2595.58|2633.63|2604.33|2622.07|2592.77|652
1639550100000|2021-12-15 06:35:00|2624.83|2595.53|2623.5|2594.2|2625.78|2596.48|2620.26|2590.96|522
1639550400000|2021-12-15 06:40:00|2623.53|2594.23|2623.33|2594.03|2629.77|2600.47|2622|2592.7|561
1639550700000|2021-12-15 06:45:00|2623.31|2594.01|2637.06|2607.76|2637.06|2607.76|2621.41|2592.11|610
1639551000000|2021-12-15 06:50:00|2636.95|2607.65|2628.73|2599.43|2637.25|2607.95|2626.7|2597.4|570
1639551300000|2021-12-15 06:55:00|2628.56|2599.26|2625.71|2596.41|2630.17|2600.87|2624.79|2595.49|384
1639551600000|2021-12-15 07:00:00|2625.78|2596.48|2618.45|2589.15|2630.57|2601.27|2618.45|2589.15|661
1639551900000|2021-12-15 07:05:00|2618.6|2589.3|2611.07|2581.77|2618.92|2589.62|2604.85|2575.55|769
1639552200000|2021-12-15 07:10:00|2611.13|2581.83|2618.3|2589|2621.22|2591.92|2600.62|2571.32|796
1639552500000|2021-12-15 07:15:00|2618.29|2588.99|2615.96|2586.66|2621.95|2592.65|2614.1|2584.8|747
1639552800000|2021-12-15 07:20:00|2615.99|2586.69|2620.12|2590.82|2624.15|2594.85|2615.97|2586.67|682
1639553100000|2021-12-15 07:25:00|2620.11|2590.81|2616.5|2587.2|2623.8|2594.5|2615.45|2586.15|580
1639553400000|2021-12-15 07:30:00|2616.52|2587.22|2620.09|2590.79|2624.36|2595.06|2615.03|2585.73|541
1639553700000|2021-12-15 07:35:00|2620|2590.7|2623.19|2593.89|2625.04|2595.74|2619.33|2590.03|450
1639554000000|2021-12-15 07:40:00|2621.93|2592.63|2623.39|2594.09|2625.55|2596.25|2619.46|2590.16|437
1639554300000|2021-12-15 07:45:00|2623.49|2594.19|2634.14|2604.84|2640.28|2610.98|2622.79|2593.49|510
1639554600000|2021-12-15 07:50:00|2634.12|2604.82|2636.12|2606.82|2640.46|2611.16|2627.73|2598.43|639
1639554900000|2021-12-15 07:55:00|2636.21|2606.91|2641.41|2612.11|2645.27|2615.97|2635.97|2606.67|570
1639555200000|2021-12-15 08:00:00|2641.6|2612.3|2654.64|2625.34|2656.59|2627.29|2638.44|2609.14|660
1639555500000|2021-12-15 08:05:00|2654.65|2625.35|2651.65|2622.35|2656.65|2627.35|2648.79|2619.49|709
1639555800000|2021-12-15 08:10:00|2651.93|2622.63|2655.85|2626.55|2658|2628.7|2651.15|2621.85|604
1639556100000|2021-12-15 08:15:00|2655.48|2626.18|2658.27|2628.97|2661.3|2632|2654.46|2625.16|679
1639556400000|2021-12-15 08:20:00|2658.25|2628.95|2661.23|2631.93|2663.15|2633.85|2658.25|2628.95|685
1639556700000|2021-12-15 08:25:00|2661.3|2632|2660.8|2631.5|2661.45|2632.15|2656.02|2626.72|553
1639557000000|2021-12-15 08:30:00|2660.7|2631.4|2664.63|2635.33|2666.2|2636.9|2659.9|2630.6|597
1639557300000|2021-12-15 08:35:00|2664.46|2635.16|2677.59|2648.29|2679.35|2650.05|2664.05|2634.75|472
1639557600000|2021-12-15 08:40:00|2677.55|2648.25|2663.68|2634.38|2679.55|2650.25|2661.4|2632.1|689
1639557900000|2021-12-15 08:45:00|2663.59|2634.29|2655.96|2626.66|2665.81|2636.51|2655.85|2626.55|808
1639558200000|2021-12-15 08:50:00|2655.4|2626.1|2650.09|2620.79|2658.1|2628.8|2649.72|2620.42|541
1639558500000|2021-12-15 08:55:00|2650.02|2620.72|2652.82|2623.52|2654.86|2625.56|2647.2|2617.9|710
1639558800000|2021-12-15 09:00:00|2652.59|2623.29|2657.23|2627.93|2657.82|2628.52|2648.61|2619.31|644
1639559100000|2021-12-15 09:05:00|2656.9|2627.6|2655.71|2626.41|2657.24|2627.94|2650.15|2620.85|620
1639559400000|2021-12-15 09:10:00|2655.46|2626.16|2641.46|2612.16|2657.15|2627.85|2638.02|2608.72|640
1639559700000|2021-12-15 09:15:00|2641.49|2612.19|2637.38|2608.08|2641.99|2612.69|2631.98|2602.68|713
1639560000000|2021-12-15 09:20:00|2637.97|2608.67|2631.05|2601.75|2639.72|2610.42|2630.36|2601.06|637
1639560300000|2021-12-15 09:25:00|2631.9|2602.6|2627.94|2598.64|2632.54|2603.24|2619.43|2590.13|605
1639560600000|2021-12-15 09:30:00|2627.8|2598.5|2634.52|2605.22|2638.47|2609.17|2622.69|2593.39|731
1639560900000|2021-12-15 09:35:00|2634.53|2605.23|2636.97|2607.67|2638.58|2609.28|2630.9|2601.6|658
1639561200000|2021-12-15 09:40:00|2636.9|2607.6|2643.62|2614.32|2643.75|2614.45|2636.9|2607.6|731
1639561500000|2021-12-15 09:45:00|2643.6|2614.3|2642.94|2613.64|2646.15|2616.85|2641.35|2612.05|471
1639561800000|2021-12-15 09:50:00|2642.9|2613.6|2640.15|2610.85|2647.79|2618.49|2639.15|2609.85|602
1639562100000|2021-12-15 09:55:00|2639.76|2610.46|2642.77|2613.47|2645.4|2616.1|2638.81|2609.51|612
1639562400000|2021-12-15 10:00:00|2642.8|2613.5|2638.39|2609.09|2645.17|2615.87|2638.23|2608.93|508
1639562700000|2021-12-15 10:05:00|2638.33|2609.03|2642.12|2612.82|2643.99|2614.69|2638.23|2608.93|519
1639563000000|2021-12-15 10:10:00|2641.59|2612.29|2644.35|2615.05|2648.12|2618.82|2636.98|2607.68|524
1639563300000|2021-12-15 10:15:00|2644.34|2615.04|2629.41|2600.11|2644.35|2615.05|2628.95|2599.65|725
1639563600000|2021-12-15 10:20:00|2629.59|2600.29|2632.15|2602.85|2633.08|2603.78|2625.14|2595.84|661
1639563900000|2021-12-15 10:25:00|2632.06|2602.76|2630.37|2601.07|2633.65|2604.35|2626.23|2596.93|636
1639564200000|2021-12-15 10:30:00|2630.38|2601.08|2624.15|2594.85|2631.2|2601.9|2621.22|2591.92|624
1639564500000|2021-12-15 10:35:00|2624.14|2594.84|2623.32|2594.02|2629.32|2600.02|2623.31|2594.01|464
1639564800000|2021-12-15 10:40:00|2623.33|2594.03|2625.42|2596.12|2627.86|2598.56|2619.79|2590.49|521
1639565100000|2021-12-15 10:45:00|2625.39|2596.09|2623.45|2594.15|2625.45|2596.15|2617.47|2588.17|486
1639565400000|2021-12-15 10:50:00|2623.5|2594.2|2620.3|2591|2625.65|2596.35|2619.15|2589.85|434
1639565700000|2021-12-15 10:55:00|2619.8|2590.5|2615.16|2585.86|2621.66|2592.36|2612.7|2583.4|402
1639566000000|2021-12-15 11:00:00|2615.22|2585.92|2611.1|2581.8|2617.98|2588.68|2609.3|2580|583
1639566300000|2021-12-15 11:05:00|2611.19|2581.89|2612.27|2582.97|2616|2586.7|2609.15|2579.85|508
1639566600000|2021-12-15 11:10:00|2612.23|2582.93|2621.28|2591.98|2622.18|2592.88|2612.02|2582.72|556
1639566900000|2021-12-15 11:15:00|2621.32|2592.02|2621.15|2591.85|2622.59|2593.29|2617.91|2588.61|617
1639567200000|2021-12-15 11:20:00|2621.45|2592.15|2612.03|2582.73|2622.28|2592.98|2608.33|2579.03|669
1639567500000|2021-12-15 11:25:00|2612.08|2582.78|2606.1|2576.8|2612.57|2583.27|2603.79|2574.49|649
1639567800000|2021-12-15 11:30:00|2606.23|2576.93|2608.35|2579.05|2610.98|2581.68|2605.79|2576.49|482
1639568100000|2021-12-15 11:35:00|2608.4|2579.1|2605.22|2575.92|2609.6|2580.3|2598.76|2569.46|539
1639568400000|2021-12-15 11:40:00|2605.21|2575.91|2606.15|2576.85|2607.49|2578.19|2603.09|2573.79|576
1639568700000|2021-12-15 11:45:00|2606.03|2576.73|2611.2|2581.9|2613.72|2584.42|2605.65|2576.35|629
1639569000000|2021-12-15 11:50:00|2611.11|2581.81|2605.79|2576.49|2611.41|2582.11|2604.05|2574.75|530
1639569300000|2021-12-15 11:55:00|2605.78|2576.48|2606.22|2576.92|2609.31|2580.01|2605.1|2575.8|671
1639569600000|2021-12-15 12:00:00|2606.25|2576.95|2610.28|2580.98|2613.12|2583.82|2602.3|2573|675
1639569900000|2021-12-15 12:05:00|2609.99|2580.69|2617.16|2587.86|2617.2|2587.9|2609.52|2580.22|744
1639570200000|2021-12-15 12:10:00|2617.15|2587.85|2614.87|2585.57|2621.52|2592.22|2611.23|2581.93|779
1639570500000|2021-12-15 12:15:00|2614.88|2585.58|2619.94|2590.64|2620.3|2591|2613.29|2583.99|753
1639570800000|2021-12-15 12:20:00|2619.97|2590.67|2617.74|2588.44|2622.02|2592.72|2613.15|2583.85|681
1639571100000|2021-12-15 12:25:00|2617.77|2588.47|2620.5|2591.2|2622.2|2592.9|2617.74|2588.44|636
1639571400000|2021-12-15 12:30:00|2620.51|2591.21|2609.12|2579.82|2622.98|2593.68|2607.15|2577.85|707
1639571700000|2021-12-15 12:35:00|2609.04|2579.74|2587.76|2558.46|2611.43|2582.13|2583.5|2554.2|861
1639572000000|2021-12-15 12:40:00|2587.74|2558.44|2588.81|2559.51|2597.25|2567.95|2587.15|2557.85|785
1639572300000|2021-12-15 12:45:00|2588.8|2559.5|2581.76|2552.46|2594|2564.7|2580.98|2551.68|842
1639572600000|2021-12-15 12:50:00|2581.75|2552.45|2568.43|2539.13|2581.87|2552.57|2566.34|2537.04|886
1639572900000|2021-12-15 12:55:00|2568|2538.7|2565.91|2536.61|2573.53|2544.23|2565.35|2536.05|880
1639573200000|2021-12-15 13:00:00|2565.71|2536.41|2569.34|2540.04|2575.16|2545.86|2562.35|2533.05|860
1639573500000|2021-12-15 13:05:00|2569.18|2539.88|2563.38|2534.08|2571.17|2541.87|2553.76|2524.46|867
1639573800000|2021-12-15 13:10:00|2563.4|2534.1|2565.7|2536.4|2569.19|2539.89|2562.06|2532.76|809
1639574100000|2021-12-15 13:15:00|2565.53|2536.23|2563.01|2533.71|2571.63|2542.33|2561.61|2532.31|731
1639574400000|2021-12-15 13:20:00|2563.06|2533.76|2555.15|2525.85|2566.33|2537.03|2551.94|2522.64|541
1639574700000|2021-12-15 13:25:00|2555.26|2525.96|2564.13|2534.83|2565.22|2535.92|2552.72|2523.42|778
1639575000000|2021-12-15 13:30:00|2564.08|2534.78|2564.73|2535.43|2571.51|2542.21|2563.07|2533.77|744
1639575300000|2021-12-15 13:35:00|2564.74|2535.44|2574.85|2545.55|2577.04|2547.74|2564.12|2534.82|722
1639575600000|2021-12-15 13:40:00|2575.15|2545.85|2571.22|2541.92|2576.32|2547.02|2568.75|2539.45|685
1639575900000|2021-12-15 13:45:00|2571.21|2541.91|2571.47|2542.17|2576.25|2546.95|2571.06|2541.76|529
1639576200000|2021-12-15 13:50:00|2571.19|2541.89|2566.41|2537.11|2574.71|2545.41|2565.22|2535.92|573
1639576500000|2021-12-15 13:55:00|2566.94|2537.64|2565.25|2535.95|2572.33|2543.03|2559.5|2530.2|692
1639576800000|2021-12-15 14:00:00|2565.3|2536|2563.13|2533.83|2566.32|2537.02|2560.15|2530.85|689
1639577100000|2021-12-15 14:05:00|2563.49|2534.19|2564.69|2535.39|2566.15|2536.85|2558.9|2529.6|659
1639577400000|2021-12-15 14:10:00|2564.89|2535.59|2569.51|2540.21|2571.12|2541.82|2561.94|2532.64|726
1639577700000|2021-12-15 14:15:00|2569.44|2540.14|2569|2539.7|2569.83|2540.53|2563.92|2534.62|591
1639578000000|2021-12-15 14:20:00|2569.1|2539.8|2572.11|2542.81|2573.2|2543.9|2568.37|2539.07|639
1639578300000|2021-12-15 14:25:00|2572.21|2542.91|2567.71|2538.41|2572.35|2543.05|2565.67|2536.37|730
1639578600000|2021-12-15 14:30:00|2567.89|2538.59|2542.78|2513.48|2568.73|2539.43|2540.17|2510.87|829
1639578900000|2021-12-15 14:35:00|2542.96|2513.66|2543.47|2514.17|2546.42|2517.12|2536.8|2507.5|810
1639579200000|2021-12-15 14:40:00|2543.52|2514.22|2524.1|2494.8|2544.03|2514.73|2523.56|2494.26|880
1639579500000|2021-12-15 14:45:00|2524.05|2494.75|2526.49|2497.19|2531.37|2502.07|2521.15|2491.85|820
1639579800000|2021-12-15 14:50:00|2526.19|2496.89|2526.46|2497.16|2531.73|2502.43|2524.01|2494.71|722
1639580100000|2021-12-15 14:55:00|2526.83|2497.53|2534.32|2505.02|2534.34|2505.04|2521.96|2492.66|607
1639580400000|2021-12-15 15:00:00|2534.52|2505.22|2526.46|2497.16|2541.15|2511.85|2525.92|2496.62|709
1639580700000|2021-12-15 15:05:00|2526.37|2497.07|2522.91|2493.61|2531.95|2502.65|2515.62|2486.32|780
1639581000000|2021-12-15 15:10:00|2522.93|2493.63|2506.64|2477.34|2523.15|2493.85|2503.37|2474.07|888
1639581300000|2021-12-15 15:15:00|2506.68|2477.38|2503.65|2474.35|2512.3|2483|2502.82|2473.52|951
1639581600000|2021-12-15 15:20:00|2503.82|2474.52|2509.07|2479.77|2513.17|2483.87|2502.5|2473.2|642
1639581900000|2021-12-15 15:25:00|2508.57|2479.27|2501.76|2472.46|2514.15|2484.85|2499.1|2469.8|547
1639582200000|2021-12-15 15:30:00|2501.83|2472.53|2512.65|2483.35|2514.65|2485.35|2493.15|2463.85|401
1639582500000|2021-12-15 15:35:00|2512.45|2483.15|2501.15|2471.85|2513.15|2483.85|2497.09|2467.79|319
1639582800000|2021-12-15 15:40:00|2500.9|2471.6|2482.15|2452.85|2502.65|2473.35|2478.15|2448.85|460
1639583100000|2021-12-15 15:45:00|2482.65|2453.35|2474.15|2444.85|2488.15|2458.85|2472.1|2442.8|416
1639583400000|2021-12-15 15:50:00|2474.34|2445.04|2473.15|2443.85|2486.15|2456.85|2469.65|2440.35|527
1639583700000|2021-12-15 15:55:00|2473.65|2444.35|2463.15|2433.85|2480.65|2451.35|2461.06|2431.76|556
1639584000000|2021-12-15 16:00:00|2463.65|2434.35|2484.92|2455.62|2491|2461.7|2460.08|2430.78|868
1639584300000|2021-12-15 16:05:00|2484.84|2455.54|2470.97|2441.67|2485.17|2455.87|2452.93|2423.63|992
1639584600000|2021-12-15 16:10:00|2471.39|2442.09|2474.93|2445.63|2475.31|2446.01|2463.26|2433.96|866
1639584900000|2021-12-15 16:15:00|2475.15|2445.85|2448.37|2419.07|2482.71|2453.41|2447.47|2418.17|919
1639585200000|2021-12-15 16:20:00|2448.25|2418.95|2464.12|2434.82|2466.27|2436.97|2444.38|2415.08|899
1639585500000|2021-12-15 16:25:00|2464.13|2434.83|2476.04|2446.74|2476.42|2447.12|2463.64|2434.34|856
1639585800000|2021-12-15 16:30:00|2476.06|2446.76|2476.63|2447.33|2479.92|2450.62|2469.3|2440|815
1639586100000|2021-12-15 16:35:00|2476.7|2447.4|2466.26|2436.96|2479.57|2450.27|2466.26|2436.96|745
1639586400000|2021-12-15 16:40:00|2466.07|2436.77|2468.19|2438.89|2470.15|2440.85|2456.35|2427.05|733
1639586700000|2021-12-15 16:45:00|2468.1|2438.8|2464.29|2434.99|2468.57|2439.27|2458.41|2429.11|719
1639587000000|2021-12-15 16:50:00|2464.28|2434.98|2472.54|2443.24|2473.25|2443.95|2462.25|2432.95|780
1639587300000|2021-12-15 16:55:00|2472.93|2443.63|2478.38|2449.08|2478.42|2449.12|2469.28|2439.98|767
1639587600000|2021-12-15 17:00:00|2478.11|2448.81|2480.51|2451.21|2480.99|2451.69|2474.04|2444.74|654
1639587900000|2021-12-15 17:05:00|2480.16|2450.86|2495.62|2466.32|2495.94|2466.64|2478.53|2449.23|760
1639588200000|2021-12-15 17:10:00|2495.64|2466.34|2481.95|2452.65|2495.64|2466.34|2480.66|2451.36|781
1639588500000|2021-12-15 17:15:00|2481.27|2451.97|2474.59|2445.29|2485.93|2456.63|2473.24|2443.94|837
1639588800000|2021-12-15 17:20:00|2474.57|2445.27|2474.55|2445.25|2480.05|2450.75|2473.32|2444.02|738
1639589100000|2021-12-15 17:25:00|2474.57|2445.27|2485.2|2455.9|2485.5|2456.2|2474.05|2444.75|793
1639589400000|2021-12-15 17:30:00|2485.04|2455.74|2490.62|2461.32|2490.62|2461.32|2480.99|2451.69|733
1639589700000|2021-12-15 17:35:00|2490.61|2461.31|2498.4|2469.1|2503.01|2473.71|2488.15|2458.85|932
1639590000000|2021-12-15 17:40:00|2498.41|2469.11|2498.45|2469.15|2501.06|2471.76|2491.86|2462.56|834
1639590300000|2021-12-15 17:45:00|2498.46|2469.16|2489.8|2460.5|2498.85|2469.55|2485.06|2455.76|723
1639590600000|2021-12-15 17:50:00|2489.81|2460.51|2491.99|2462.69|2496.29|2466.99|2487.44|2458.14|772
1639590900000|2021-12-15 17:55:00|2492.06|2462.76|2489.91|2460.61|2496.19|2466.89|2489.5|2460.2|658
1639591200000|2021-12-15 18:00:00|2489.89|2460.59|2488.38|2459.08|2492.63|2463.33|2486.03|2456.73|813
1639591500000|2021-12-15 18:05:00|2488.32|2459.02|2500.08|2470.78|2502.21|2472.91|2488.04|2458.74|680
1639591800000|2021-12-15 18:10:00|2500.09|2470.79|2503.51|2474.21|2505.94|2476.64|2496.2|2466.9|702
1639592100000|2021-12-15 18:15:00|2503.6|2474.3|2511.08|2481.78|2512.14|2482.84|2501.21|2471.91|761
1639592400000|2021-12-15 18:20:00|2511.3|2482|2520.44|2491.14|2523.15|2493.85|2508.36|2479.06|715
1639592700000|2021-12-15 18:25:00|2520.83|2491.53|2514.91|2485.61|2521.06|2491.76|2510.59|2481.29|789
1639593000000|2021-12-15 18:30:00|2514.9|2485.6|2525.45|2496.15|2528.35|2499.05|2513.13|2483.83|772
1639593300000|2021-12-15 18:35:00|2525.49|2496.19|2543.9|2514.6|2544.8|2515.5|2523.49|2494.19|908
1639593600000|2021-12-15 18:40:00|2544.14|2514.84|2558.65|2529.35|2559.66|2530.36|2543.03|2513.73|856
1639593900000|2021-12-15 18:45:00|2558.74|2529.44|2576.12|2546.82|2579.25|2549.95|2558.74|2529.44|1017
1639594200000|2021-12-15 18:50:00|2576.14|2546.84|2552.58|2523.28|2605.44|2576.14|2550.27|2520.97|1067
1639594500000|2021-12-15 18:55:00|2552.9|2523.6|2569.5|2540.2|2573.26|2543.96|2552.41|2523.11|1035
1639594800000|2021-12-15 19:00:00|2569.96|2540.66|2617.19|2587.89|2619.52|2601.3|2534.18|2504.88|1155
1639595100000|2021-12-15 19:05:00|2617.21|2587.91|2697.05|2667.75|2698.95|2681.99|2605.14|2587.75|1124
1639595400000|2021-12-15 19:10:00|2697.06|2667.76|2726.96|2697.66|2735.84|2712.46|2689.92|2666.27|1051
1639595700000|2021-12-15 19:15:00|2726.53|2697.23|2714.62|2685.32|2729.9|2708.22|2684.11|2658.55|1137
1639596000000|2021-12-15 19:20:00|2714.57|2685.27|2677.32|2648.02|2714.94|2685.64|2666.98|2637.68|1103
1639596300000|2021-12-15 19:25:00|2677.93|2648.63|2662.35|2633.05|2678.14|2652.14|2639.47|2610.17|1061
1639596600000|2021-12-15 19:30:00|2662.49|2633.19|2685.69|2656.39|2696.09|2678.49|2654.49|2625.19|1098
1639596900000|2021-12-15 19:35:00|2685.99|2656.69|2711.75|2682.45|2711.75|2693.45|2676.72|2653.39|1104
1639597200000|2021-12-15 19:40:00|2712.22|2682.92|2706.18|2676.88|2724.29|2699.42|2692.5|2672.82|1098
1639597500000|2021-12-15 19:45:00|2706.09|2676.79|2712.39|2683.09|2719.39|2690.59|2693.44|2674.84|983
1639597800000|2021-12-15 19:50:00|2714.05|2684.75|2731.71|2702.41|2731.71|2702.41|2707.74|2678.44|929
1639598100000|2021-12-15 19:55:00|2731.74|2702.44|2722.62|2693.32|2733.82|2704.52|2718.24|2688.94|868
1639598400000|2021-12-15 20:00:00|2722.73|2693.43|2728.12|2698.82|2733.27|2703.97|2712.7|2683.4|882
1639598700000|2021-12-15 20:05:00|2728.29|2698.99|2764.05|2734.75|2767.03|2737.73|2727.34|2698.04|982
1639599000000|2021-12-15 20:10:00|2764.11|2734.81|2754.58|2725.28|2773.51|2744.21|2748.72|2719.42|991
1639599300000|2021-12-15 20:15:00|2754.6|2725.3|2769.15|2739.85|2773.59|2744.29|2750.15|2720.85|983
1639599600000|2021-12-15 20:20:00|2769.25|2739.95|2779.9|2750.6|2787.88|2758.58|2761.93|2732.63|871
1639599900000|2021-12-15 20:25:00|2779.68|2750.38|2805.94|2776.64|2805.94|2776.64|2774.15|2744.85|992
1639600200000|2021-12-15 20:30:00|2806.37|2777.07|2815.43|2786.13|2818.71|2789.41|2796.32|2767.02|977
1639600500000|2021-12-15 20:35:00|2815.09|2785.79|2801.07|2771.77|2818.03|2788.73|2791.34|2762.04|1058
1639600800000|2021-12-15 20:40:00|2801.29|2771.99|2804.1|2774.8|2814.86|2785.56|2795.1|2765.8|1027
1639601100000|2021-12-15 20:45:00|2804.02|2774.72|2769.31|2740.01|2804.7|2775.4|2766.3|2737|1005
1639601400000|2021-12-15 20:50:00|2769.38|2740.08|2782.84|2753.54|2789.09|2759.79|2769.38|2740.08|974
1639601700000|2021-12-15 20:55:00|2782.82|2753.52|2772.74|2743.44|2795.39|2766.09|2772.15|2742.85|956
1639602000000|2021-12-15 21:00:00|2773.42|2744.12|2767.81|2738.51|2790.9|2761.6|2767.72|2738.42|990
1639602300000|2021-12-15 21:05:00|2767.9|2738.6|2769.39|2740.09|2773.59|2744.29|2760.38|2731.08|963
1639602600000|2021-12-15 21:10:00|2769.41|2740.11|2754.47|2725.17|2771.73|2742.43|2754.47|2725.17|921
1639602900000|2021-12-15 21:15:00|2754.3|2725|2756.57|2727.27|2765.2|2735.9|2753.02|2723.72|929
1639603200000|2021-12-15 21:20:00|2756.58|2727.28|2758.71|2729.41|2769.28|2739.98|2752.87|2723.57|950
1639603500000|2021-12-15 21:25:00|2758.72|2729.42|2759.94|2730.64|2766.66|2737.36|2757.69|2728.39|916
1639603800000|2021-12-15 21:30:00|2760.11|2730.81|2754.93|2725.63|2770.77|2741.47|2752.82|2723.52|935
1639604100000|2021-12-15 21:35:00|2754.86|2725.56|2753.17|2723.87|2758.15|2728.85|2749.55|2720.25|661
1639604400000|2021-12-15 21:40:00|2753.14|2723.84|2743.51|2714.21|2756.32|2727.02|2742.04|2712.74|765
1639604700000|2021-12-15 21:45:00|2743.43|2714.13|2730.09|2700.79|2746.82|2717.52|2729.57|2700.27|814
1639605000000|2021-12-15 21:50:00|2730.1|2700.8|2733.26|2703.96|2738.58|2709.28|2726.65|2697.35|924
1639605300000|2021-12-15 21:55:00|2733.23|2703.93|2719.94|2690.64|2735.87|2706.57|2718.93|2689.63|923
1639605600000|2021-12-15 22:00:00|2720.07|2690.77|2719.74|2690.44|2725.5|2696.2|2714.04|2684.74|837
1639605900000|2021-12-15 22:05:00|2719.73|2690.43|2710.02|2680.72|2719.73|2690.43|2710.02|2680.72|744
1639606200000|2021-12-15 22:10:00|2710.17|2680.87|2699.71|2670.41|2713.73|2684.43|2697.27|2667.97|737
1639606500000|2021-12-15 22:15:00|2699.51|2670.21|2703.25|2673.95|2708.29|2678.99|2695.46|2666.16|666
1639606800000|2021-12-15 22:20:00|2703.38|2674.08|2694.42|2665.12|2706.12|2676.82|2691.82|2662.52|650
1639607100000|2021-12-15 22:25:00|2694.5|2665.2|2695.41|2666.11|2695.74|2666.44|2689.85|2660.55|483
1639607400000|2021-12-15 22:30:00|2695.45|2666.15|2688.48|2659.18|2696.13|2666.83|2687.15|2657.85|460
1639607700000|2021-12-15 22:35:00|2688.3|2659|2687.1|2657.8|2691.77|2662.47|2685.77|2656.47|454
1639608000000|2021-12-15 22:40:00|2687.04|2657.74|2683.58|2654.28|2690.4|2661.1|2683.23|2653.93|469
1639608300000|2021-12-15 22:45:00|2683.67|2654.37|2682.11|2652.81|2689.61|2660.31|2681.45|2652.15|592
1639608600000|2021-12-15 22:50:00|2681.97|2652.67|2682.15|2652.85|2686.87|2657.57|2681.59|2652.29|531
1639608900000|2021-12-15 22:55:00|2681.78|2652.48|2678.93|2649.63|2682.84|2653.54|2675.65|2646.35|595
1639609200000|2021-12-15 23:00:00|2679.07|2649.77|2689.99|2660.69|2692.9|2663.6|2679.01|2649.71|699
1639609500000|2021-12-15 23:05:00|2690|2660.7|2691.87|2662.57|2693.8|2664.5|2689.97|2660.67|584
1639609800000|2021-12-15 23:10:00|2691.8|2662.5|2694.5|2665.2|2696.78|2667.48|2691.73|2662.43|636
1639610100000|2021-12-15 23:15:00|2694.49|2665.19|2696.76|2667.46|2698.92|2669.62|2692.39|2663.09|674
1639610400000|2021-12-15 23:20:00|2696.71|2667.41|2693.92|2664.62|2708.5|2679.2|2692.1|2662.8|853
1639610700000|2021-12-15 23:25:00|2693.52|2664.22|2695.31|2666.01|2699.36|2670.06|2692.17|2662.87|634
1639611000000|2021-12-15 23:30:00|2695.46|2666.16|2704.89|2675.59|2709.82|2680.52|2695.46|2666.16|660
1639611300000|2021-12-15 23:35:00|2704.46|2675.16|2710.85|2681.55|2713.15|2683.85|2700.51|2671.21|486
1639611600000|2021-12-15 23:40:00|2710.81|2681.51|2714.48|2685.18|2718.15|2688.85|2709.58|2680.28|479
1639611900000|2021-12-15 23:45:00|2713.94|2684.64|2725.12|2695.82|2725.83|2696.53|2713.74|2684.44|657
1639612200000|2021-12-15 23:50:00|2725|2695.7|2733.2|2703.9|2738.4|2709.1|2724.67|2695.37|798
1639612500000|2021-12-15 23:55:00|2734.9|2705.6|2730.44|2701.14|2741.52|2712.22|2727.83|2698.53|878
1639612800000|2021-12-16 00:00:00|2730.46|2701.16|2747.91|2718.61|2749.15|2719.85|2730.45|2701.15|790
1639613100000|2021-12-16 00:05:00|2748.92|2719.62|2736.88|2707.58|2751.15|2721.85|2736.84|2707.54|710
1639613400000|2021-12-16 00:10:00|2736.84|2707.54|2737.99|2708.69|2745.81|2716.51|2736.41|2707.11|700
1639613700000|2021-12-16 00:15:00|2738.44|2709.14|2780.94|2751.64|2788.82|2759.52|2738.13|2708.83|771
1639614000000|2021-12-16 00:20:00|2780.93|2751.63|2786.82|2757.52|2794.38|2765.08|2779.22|2749.92|743
1639614300000|2021-12-16 00:25:00|2786.84|2757.54|2794.66|2765.36|2796.24|2766.94|2776.42|2747.12|817
1639614600000|2021-12-16 00:30:00|2794.7|2765.4|2773.11|2743.81|2799.94|2770.64|2771.15|2741.85|759
1639614900000|2021-12-16 00:35:00|2773.04|2743.74|2784.3|2755|2786|2756.7|2768.29|2738.99|758
1639615200000|2021-12-16 00:40:00|2784.26|2754.96|2782.01|2752.71|2788.07|2758.77|2779|2749.7|715
1639615500000|2021-12-16 00:45:00|2782.13|2752.83|2778.56|2749.26|2787.9|2758.6|2777.23|2747.93|777
1639615800000|2021-12-16 00:50:00|2778.85|2749.55|2766.54|2737.24|2779.98|2750.68|2765.16|2735.86|742
1639616100000|2021-12-16 00:55:00|2766.49|2737.19|2771.82|2742.52|2772.68|2743.38|2759.87|2730.57|715
1639616400000|2021-12-16 01:00:00|2771.84|2742.54|2775.32|2746.02|2775.84|2746.54|2765.43|2736.13|734
1639616700000|2021-12-16 01:05:00|2775.3|2746|2769.16|2739.86|2777.82|2748.52|2766.46|2737.16|663
1639617000000|2021-12-16 01:10:00|2769.23|2739.93|2770|2740.7|2770.19|2740.89|2759.21|2729.91|741
1639617300000|2021-12-16 01:15:00|2769.99|2740.69|2765.49|2736.19|2771.1|2741.8|2762.92|2733.62|731
1639617600000|2021-12-16 01:20:00|2765.24|2735.94|2764.77|2735.47|2770.16|2740.86|2760.77|2731.47|843
1639617900000|2021-12-16 01:25:00|2764.76|2735.46|2758.1|2728.8|2764.76|2735.46|2754.5|2725.2|754
1639618200000|2021-12-16 01:30:00|2758.09|2728.79|2758.15|2728.85|2759.78|2730.48|2752.87|2723.57|807
1639618500000|2021-12-16 01:35:00|2757.8|2728.5|2766.02|2736.72|2773.42|2744.12|2757.1|2727.8|825
1639618800000|2021-12-16 01:40:00|2766.77|2737.47|2761.7|2732.4|2766.77|2737.47|2756.93|2727.63|783
1639619100000|2021-12-16 01:45:00|2761.72|2732.42|2755.16|2725.86|2763.06|2733.76|2754.31|2725.01|726
1639619400000|2021-12-16 01:50:00|2755.14|2725.84|2744.35|2715.05|2758.05|2728.75|2743.65|2714.35|603
1639619700000|2021-12-16 01:55:00|2745.08|2715.78|2747.36|2718.06|2749.91|2720.61|2743.4|2714.1|803
1639620000000|2021-12-16 02:00:00|2747.42|2718.12|2739.92|2710.62|2749.33|2720.03|2735.45|2706.15|757
1639620300000|2021-12-16 02:05:00|2739.84|2710.54|2728.28|2698.98|2741.71|2712.41|2727.67|2698.37|639
1639620600000|2021-12-16 02:10:00|2728.31|2699.01|2724.09|2694.79|2731.6|2702.3|2721.92|2692.62|578
1639620900000|2021-12-16 02:15:00|2724.15|2694.85|2714.38|2685.08|2733.77|2704.47|2714.38|2685.08|707
1639621200000|2021-12-16 02:20:00|2714.15|2684.85|2711.87|2682.57|2718.57|2689.27|2710.57|2681.27|747
1639621500000|2021-12-16 02:25:00|2713.21|2683.91|2715.25|2685.95|2718.16|2688.86|2711.65|2682.35|706
1639621800000|2021-12-16 02:30:00|2715.35|2686.05|2722.68|2693.38|2723.85|2694.55|2714.13|2684.83|800
1639622100000|2021-12-16 02:35:00|2722.8|2693.5|2717.08|2687.78|2722.8|2693.5|2714.05|2684.75|721
1639622400000|2021-12-16 02:40:00|2717.4|2688.1|2715.74|2686.44|2723.09|2693.79|2713.47|2684.17|646
1639622700000|2021-12-16 02:45:00|2715.79|2686.49|2722.8|2693.5|2724.47|2695.17|2715.79|2686.49|745
1639623000000|2021-12-16 02:50:00|2722.52|2693.22|2725.13|2695.83|2727.95|2698.65|2717.9|2688.6|660
1639623300000|2021-12-16 02:55:00|2725.29|2695.99|2729.47|2700.17|2734.26|2704.96|2722.5|2693.2|605
1639623600000|2021-12-16 03:00:00|2729.4|2700.1|2731.01|2701.71|2736.62|2707.32|2729.32|2700.02|545
1639623900000|2021-12-16 03:05:00|2730.78|2701.48|2720.67|2691.37|2731.13|2701.83|2720.67|2691.37|592
1639624200000|2021-12-16 03:10:00|2721.17|2691.87|2716.29|2686.99|2722.09|2692.79|2715.02|2685.72|553
1639624500000|2021-12-16 03:15:00|2716.3|2687|2723.03|2693.73|2725.15|2695.85|2714.76|2685.46|582
1639624800000|2021-12-16 03:20:00|2723.54|2694.24|2719.24|2689.94|2725.72|2696.42|2716.52|2687.22|575
1639625100000|2021-12-16 03:25:00|2718.86|2689.56|2714.13|2684.83|2719.57|2690.27|2711.98|2682.68|593
1639625400000|2021-12-16 03:30:00|2714.17|2684.87|2711.5|2682.2|2715.42|2686.12|2707.08|2677.78|553
1639625700000|2021-12-16 03:35:00|2711.22|2681.92|2704.5|2675.2|2712.01|2682.71|2700.15|2670.85|663
1639626000000|2021-12-16 03:40:00|2704.54|2675.24|2703.25|2673.95|2706.22|2676.92|2698.93|2669.63|663
1639626300000|2021-12-16 03:45:00|2702.4|2673.1|2704.27|2674.97|2707.85|2678.55|2699.29|2669.99|532
1639626600000|2021-12-16 03:50:00|2704.29|2674.99|2702.15|2672.85|2705.71|2676.41|2697.29|2667.99|576
1639626900000|2021-12-16 03:55:00|2702.9|2673.6|2706.98|2677.68|2708.5|2679.2|2701.22|2671.92|651
1639627200000|2021-12-16 04:00:00|2705.39|2676.09|2712.67|2683.37|2715.44|2686.14|2705.39|2676.09|729
1639627500000|2021-12-16 04:05:00|2712.5|2683.2|2709.13|2679.83|2714.73|2685.43|2705.21|2675.91|651
1639627800000|2021-12-16 04:10:00|2709.08|2679.78|2701.23|2671.93|2709.8|2680.5|2699.53|2670.23|588
1639628100000|2021-12-16 04:15:00|2701.24|2671.94|2691.19|2661.89|2701.24|2671.94|2687.46|2658.16|642
1639628400000|2021-12-16 04:20:00|2691.2|2661.9|2686.35|2657.05|2693.23|2663.93|2684.42|2655.12|595
1639628700000|2021-12-16 04:25:00|2686.61|2657.31|2697.81|2668.51|2698.46|2669.16|2685.77|2656.47|942
1639629000000|2021-12-16 04:30:00|2697.84|2668.54|2700.17|2670.87|2704.44|2675.14|2695.7|2666.4|713
1639629300000|2021-12-16 04:35:00|2700.21|2670.91|2692.35|2663.05|2701.12|2671.82|2689.95|2660.65|578
1639629600000|2021-12-16 04:40:00|2692.3|2663|2691.31|2662.01|2699.1|2669.8|2690.48|2661.18|751
1639629900000|2021-12-16 04:45:00|2691.29|2661.99|2708.98|2679.68|2709.65|2680.35|2691.24|2661.94|723
1639630200000|2021-12-16 04:50:00|2708.8|2679.5|2714.94|2685.64|2726.36|2697.06|2708.58|2679.28|622
1639630500000|2021-12-16 04:55:00|2714.92|2685.62|2713.3|2684|2719.7|2690.4|2711.82|2682.52|699
1639630800000|2021-12-16 05:00:00|2713.47|2684.17|2726.46|2697.16|2739.27|2709.97|2711.15|2681.85|811
1639631100000|2021-12-16 05:05:00|2726.29|2696.99|2719.19|2689.89|2727.65|2698.35|2718.27|2688.97|707
1639631400000|2021-12-16 05:10:00|2719.2|2689.9|2728.4|2699.1|2730.95|2701.65|2718.15|2688.85|599
1639631700000|2021-12-16 05:15:00|2728.45|2699.15|2719.27|2689.97|2729.49|2700.19|2719.26|2689.96|733
1639632000000|2021-12-16 05:20:00|2719.54|2690.24|2718.43|2689.13|2725.11|2695.81|2716.89|2687.59|597
1639632300000|2021-12-16 05:25:00|2718.39|2689.09|2716.45|2687.15|2726.04|2696.74|2716.15|2686.85|636
1639632600000|2021-12-16 05:30:00|2716.43|2687.13|2715.56|2686.26|2719.91|2690.61|2708.51|2679.21|647
1639632900000|2021-12-16 05:35:00|2715.59|2686.29|2704.22|2674.92|2717.93|2688.63|2704.22|2674.92|522
1639633200000|2021-12-16 05:40:00|2703.96|2674.66|2699.52|2670.22|2708.52|2679.22|2697.83|2668.53|619
1639633500000|2021-12-16 05:45:00|2699.74|2670.44|2698.37|2669.07|2701.9|2672.6|2695.75|2666.45|565
1639633800000|2021-12-16 05:50:00|2698.35|2669.05|2700.62|2671.32|2704.99|2675.69|2696.1|2666.8|612
1639634100000|2021-12-16 05:55:00|2700.6|2671.3|2686.43|2657.13|2702.88|2673.58|2686.06|2656.76|719
1639634400000|2021-12-16 06:00:00|2686.7|2657.4|2689.77|2660.47|2694.98|2665.68|2686.7|2657.4|744
1639634700000|2021-12-16 06:05:00|2689.73|2660.43|2687.65|2658.35|2693.69|2664.39|2684.08|2654.78|814
1639635000000|2021-12-16 06:10:00|2687.5|2658.2|2685.03|2655.73|2688.15|2658.85|2681.41|2652.11|661
1639635300000|2021-12-16 06:15:00|2684.97|2655.67|2687.51|2658.21|2693.26|2663.96|2681.79|2652.49|858
1639635600000|2021-12-16 06:20:00|2687.47|2658.17|2682.06|2652.76|2689.12|2659.82|2679.44|2650.14|866
1639635900000|2021-12-16 06:25:00|2681.96|2652.66|2691.79|2662.49|2693.66|2664.36|2681.37|2652.07|732
1639636200000|2021-12-16 06:30:00|2691.91|2662.61|2691.19|2661.89|2692.92|2663.62|2686.97|2657.67|646
1639636500000|2021-12-16 06:35:00|2691.21|2661.91|2691.29|2661.99|2697.36|2668.06|2687.25|2657.95|772
1639636800000|2021-12-16 06:40:00|2691.62|2662.32|2692.14|2662.84|2695.52|2666.22|2686.93|2657.63|799
1639637100000|2021-12-16 06:45:00|2692.29|2662.99|2705.18|2675.88|2709.08|2679.78|2692.21|2662.91|722
1639637400000|2021-12-16 06:50:00|2705.17|2675.87|2704.35|2675.05|2709.82|2680.52|2702.41|2673.11|670
1639637700000|2021-12-16 06:55:00|2704.36|2675.06|2709.42|2680.12|2710.75|2681.45|2704.1|2674.8|679
1639638000000|2021-12-16 07:00:00|2709.16|2679.86|2712.23|2682.93|2713.4|2684.1|2704.97|2675.67|881
1639638300000|2021-12-16 07:05:00|2712.22|2682.92|2721.15|2691.85|2722.46|2693.16|2711.55|2682.25|831
1639638600000|2021-12-16 07:10:00|2721.13|2691.83|2741.75|2712.45|2743.4|2714.1|2713.91|2684.61|902
1639638900000|2021-12-16 07:15:00|2742.77|2713.47|2727.61|2698.31|2745.15|2715.85|2726.6|2697.3|853
1639639200000|2021-12-16 07:20:00|2727.71|2698.41|2730.29|2700.99|2732.59|2703.29|2723.45|2694.15|852
1639639500000|2021-12-16 07:25:00|2730.35|2701.05|2733.39|2704.09|2736.91|2707.61|2728.71|2699.41|807
1639639800000|2021-12-16 07:30:00|2733.87|2704.57|2728.88|2699.58|2738.24|2708.94|2727.15|2697.85|845
1639640100000|2021-12-16 07:35:00|2728.87|2699.57|2726.19|2696.89|2733.62|2704.32|2726.03|2696.73|538
1639640400000|2021-12-16 07:40:00|2726.2|2696.9|2730.04|2700.74|2732.16|2702.86|2721.03|2691.73|706
1639640700000|2021-12-16 07:45:00|2730|2700.7|2720.7|2691.4|2730.58|2701.28|2720.7|2691.4|568
1639641000000|2021-12-16 07:50:00|2720.75|2691.45|2709.05|2679.75|2722.21|2692.91|2705.27|2675.97|575
1639641300000|2021-12-16 07:55:00|2708.64|2679.34|2706.15|2676.85|2711.05|2681.75|2705.21|2675.91|721
1639641600000|2021-12-16 08:00:00|2706.19|2676.89|2701.96|2672.66|2712.26|2682.96|2701.96|2672.66|736
1639641900000|2021-12-16 08:05:00|2701.73|2672.43|2705.88|2676.58|2706.04|2676.74|2699.18|2669.88|549
1639642200000|2021-12-16 08:10:00|2706.34|2677.04|2695.24|2665.94|2707.53|2678.23|2694.25|2664.95|664
1639642500000|2021-12-16 08:15:00|2694.96|2665.66|2705.88|2676.58|2708.54|2679.24|2693.56|2664.26|711
1639642800000|2021-12-16 08:20:00|2705.89|2676.59|2700.25|2670.95|2711.25|2681.95|2699.3|2670|748
1639643100000|2021-12-16 08:25:00|2699.95|2670.65|2704.36|2675.06|2704.74|2675.44|2699.95|2670.65|446
1639643400000|2021-12-16 08:30:00|2704.43|2675.13|2710.2|2680.9|2713.57|2684.27|2702.41|2673.11|713
1639643700000|2021-12-16 08:35:00|2710.49|2681.19|2711.18|2681.88|2715.84|2686.54|2708.9|2679.6|647
1639644000000|2021-12-16 08:40:00|2711.07|2681.77|2714.69|2685.39|2715.57|2686.27|2707.41|2678.11|639
1639644300000|2021-12-16 08:45:00|2714.85|2685.55|2718.8|2689.5|2719.37|2690.07|2714.29|2684.99|583
1639644600000|2021-12-16 08:50:00|2718.88|2689.58|2714.38|2685.08|2721.2|2691.9|2707.1|2677.8|606
1639644900000|2021-12-16 08:55:00|2714.28|2684.98|2710.5|2681.2|2714.32|2685.02|2704.13|2674.83|631
1639645200000|2021-12-16 09:00:00|2710.16|2680.86|2715.35|2686.05|2715.75|2686.45|2708.41|2679.11|498
1639645500000|2021-12-16 09:05:00|2715.36|2686.06|2712.86|2683.56|2719.92|2690.62|2711.9|2682.6|459
1639645800000|2021-12-16 09:10:00|2711.98|2682.68|2707.56|2678.26|2714.62|2685.32|2705.33|2676.03|507
1639646100000|2021-12-16 09:15:00|2707.53|2678.23|2710.1|2680.8|2714.02|2684.72|2706.98|2677.68|616
1639646400000|2021-12-16 09:20:00|2710.11|2680.81|2705.13|2675.83|2713.94|2684.64|2704.89|2675.59|651
1639646700000|2021-12-16 09:25:00|2705.41|2676.11|2709.35|2680.05|2710.49|2681.19|2705.13|2675.83|572
1639647000000|2021-12-16 09:30:00|2709.15|2679.85|2713.15|2683.85|2713.93|2684.63|2708.66|2679.36|546
1639647300000|2021-12-16 09:35:00|2713.42|2684.12|2714.25|2684.95|2716.71|2687.41|2706.33|2677.03|665
1639647600000|2021-12-16 09:40:00|2714.35|2685.05|2730.57|2701.27|2732.52|2703.22|2714.15|2684.85|571
1639647900000|2021-12-16 09:45:00|2730.59|2701.29|2734.13|2704.83|2734.35|2705.05|2730.04|2700.74|381
1639648200000|2021-12-16 09:50:00|2734.1|2704.8|2732.84|2703.54|2734.13|2704.83|2730.43|2701.13|508
1639648500000|2021-12-16 09:55:00|2733.21|2703.91|2732.72|2703.42|2737.99|2708.69|2724.66|2695.36|670
1639648800000|2021-12-16 10:00:00|2732.67|2703.37|2742.44|2713.14|2743.15|2713.85|2729.42|2700.12|783
1639649100000|2021-12-16 10:05:00|2742.14|2712.84|2745.2|2715.9|2746.19|2716.89|2739.44|2710.14|752
1639649400000|2021-12-16 10:10:00|2745.26|2715.96|2756.3|2727|2762.16|2732.86|2745.26|2715.96|833
1639649700000|2021-12-16 10:15:00|2756.52|2727.22|2759.6|2730.3|2765.15|2735.85|2754.05|2724.75|774
1639650000000|2021-12-16 10:20:00|2759.71|2730.41|2753.46|2724.16|2759.92|2730.62|2742.88|2713.58|911
1639650300000|2021-12-16 10:25:00|2753.48|2724.18|2744.85|2715.55|2754.9|2725.6|2744.8|2715.5|854
1639650600000|2021-12-16 10:30:00|2744.84|2715.54|2738.35|2709.05|2750.49|2721.19|2737.54|2708.24|805
1639650900000|2021-12-16 10:35:00|2738.36|2709.06|2748.78|2719.48|2750.25|2720.95|2737.97|2708.67|792
1639651200000|2021-12-16 10:40:00|2748.56|2719.26|2740.55|2711.25|2748.78|2719.48|2737.31|2708.01|606
1639651500000|2021-12-16 10:45:00|2740.97|2711.67|2743.56|2714.26|2747.39|2718.09|2738.86|2709.56|635
1639651800000|2021-12-16 10:50:00|2743.35|2714.05|2742.97|2713.67|2748.53|2719.23|2741.06|2711.76|748
1639652100000|2021-12-16 10:55:00|2742.98|2713.68|2746.92|2717.62|2750.54|2721.24|2741.03|2711.73|847
1639652400000|2021-12-16 11:00:00|2746.83|2717.53|2752.23|2722.93|2754.46|2725.16|2742.13|2712.83|883
1639652700000|2021-12-16 11:05:00|2752.24|2722.94|2737.05|2707.75|2754.07|2724.77|2736.08|2706.78|632
1639653000000|2021-12-16 11:10:00|2736.45|2707.15|2740.39|2711.09|2741.62|2712.32|2733.1|2703.8|698
1639653300000|2021-12-16 11:15:00|2740.32|2711.02|2738.92|2709.62|2744.18|2714.88|2733.97|2704.67|677
1639653600000|2021-12-16 11:20:00|2738.76|2709.46|2747.38|2718.08|2748.4|2719.1|2738.76|2709.46|854
1639653900000|2021-12-16 11:25:00|2747.36|2718.06|2740.95|2711.65|2750.27|2720.97|2739.11|2709.81|734
1639654200000|2021-12-16 11:30:00|2740.98|2711.68|2752.03|2722.73|2754.39|2725.09|2740.58|2711.28|868
1639654500000|2021-12-16 11:35:00|2751.8|2722.5|2752.97|2723.67|2755.16|2725.86|2751.77|2722.47|651
1639654800000|2021-12-16 11:40:00|2754.15|2724.85|2772.6|2743.3|2773.44|2744.14|2754.07|2724.77|913
1639655100000|2021-12-16 11:45:00|2772.62|2743.32|2784.66|2755.36|2788.6|2759.3|2769.59|2740.29|839
1639655400000|2021-12-16 11:50:00|2784.62|2755.32|2779.26|2749.96|2786.56|2757.26|2777.75|2748.45|800
1639655700000|2021-12-16 11:55:00|2778.88|2749.58|2771.47|2742.17|2779.21|2749.91|2765.23|2735.93|802
1639656000000|2021-12-16 12:00:00|2771.46|2742.16|2765.85|2736.55|2772.28|2742.98|2761.1|2731.8|775
1639656300000|2021-12-16 12:05:00|2765.88|2736.58|2764.57|2735.27|2770.22|2740.92|2763.15|2733.85|839
1639656600000|2021-12-16 12:10:00|2764.56|2735.26|2762.44|2733.14|2769.86|2740.56|2760|2730.7|576
1639656900000|2021-12-16 12:15:00|2762.43|2733.13|2764.12|2734.82|2766.27|2736.97|2758.18|2728.88|767
1639657200000|2021-12-16 12:20:00|2764.14|2734.84|2762.57|2733.27|2764.54|2735.24|2759.89|2730.59|700
1639657500000|2021-12-16 12:25:00|2762.75|2733.45|2763.57|2734.27|2771.6|2742.3|2760.11|2730.81|777
1639657800000|2021-12-16 12:30:00|2763.56|2734.26|2770.39|2741.09|2772.32|2743.02|2761.76|2732.46|687
1639658100000|2021-12-16 12:35:00|2770.33|2741.03|2776.73|2747.43|2783.08|2753.78|2770.11|2740.81|730
1639658400000|2021-12-16 12:40:00|2776.7|2747.4|2750.09|2720.79|2777.02|2747.72|2747.8|2718.5|910
1639658700000|2021-12-16 12:45:00|2750.18|2720.88|2727.26|2697.96|2750.18|2720.88|2726.19|2696.89|881
1639659000000|2021-12-16 12:50:00|2727.76|2698.46|2721.13|2691.83|2733.07|2703.77|2716.66|2687.36|855
1639659300000|2021-12-16 12:55:00|2721.08|2691.78|2716.5|2687.2|2723.25|2693.95|2711.81|2682.51|870
1639659600000|2021-12-16 13:00:00|2716.26|2686.96|2720.26|2690.96|2722.19|2692.89|2713.91|2684.61|850
1639659900000|2021-12-16 13:05:00|2720.34|2691.04|2700.95|2671.65|2721.55|2692.25|2700.15|2670.85|824
1639660200000|2021-12-16 13:10:00|2700.85|2671.55|2708.13|2678.83|2710.74|2681.44|2699.26|2669.96|999
1639660500000|2021-12-16 13:15:00|2708.1|2678.8|2712.01|2682.71|2713.04|2683.74|2702.59|2673.29|935
1639660800000|2021-12-16 13:20:00|2712|2682.7|2728.54|2699.24|2728.9|2699.6|2710.87|2681.57|829
1639661100000|2021-12-16 13:25:00|2728.49|2699.19|2736.13|2706.83|2737.3|2708|2724.86|2695.56|814
1639661400000|2021-12-16 13:30:00|2736.14|2706.84|2732.07|2702.77|2736.65|2707.35|2730.2|2700.9|857
1639661700000|2021-12-16 13:35:00|2732.04|2702.74|2726.03|2696.73|2732.05|2702.75|2721.31|2692.01|847
1639662000000|2021-12-16 13:40:00|2725.74|2696.44|2733.02|2703.72|2733.57|2704.27|2720.15|2690.85|880
1639662300000|2021-12-16 13:45:00|2733.01|2703.71|2737.14|2707.84|2737.29|2707.99|2729.66|2700.36|682
1639662600000|2021-12-16 13:50:00|2737.1|2707.8|2744.69|2715.39|2754.3|2725|2735.15|2705.85|850
1639662900000|2021-12-16 13:55:00|2744.66|2715.36|2747.88|2718.58|2749.13|2719.83|2739.1|2709.8|816
1639663200000|2021-12-16 14:00:00|2747.87|2718.57|2732.71|2703.41|2748.24|2718.94|2730.66|2701.36|880
1639663500000|2021-12-16 14:05:00|2732.56|2703.26|2733.02|2703.72|2736.95|2707.65|2728.15|2698.85|825
1639663800000|2021-12-16 14:10:00|2733.04|2703.74|2733.85|2704.55|2736.12|2706.82|2725.22|2695.92|708
1639664100000|2021-12-16 14:15:00|2733.83|2704.53|2731.13|2701.83|2733.83|2704.53|2722.98|2693.68|847
1639664400000|2021-12-16 14:20:00|2731.15|2701.85|2730.44|2701.14|2737.15|2707.85|2728.03|2698.73|849
1639664700000|2021-12-16 14:25:00|2730.45|2701.15|2727.5|2698.2|2731.96|2702.66|2723.5|2694.2|809
1639665000000|2021-12-16 14:30:00|2727.56|2698.26|2724.8|2695.5|2730.82|2701.52|2720.28|2690.98|844
1639665300000|2021-12-16 14:35:00|2725.27|2695.97|2721.62|2692.32|2734.29|2704.99|2720.4|2691.1|921
1639665600000|2021-12-16 14:40:00|2721.53|2692.23|2720.87|2691.57|2724.04|2694.74|2719.42|2690.12|674
1639665900000|2021-12-16 14:45:00|2720.68|2691.38|2727.91|2698.61|2731.65|2702.35|2720.1|2690.8|748
1639666200000|2021-12-16 14:50:00|2727.96|2698.66|2722.46|2693.16|2728.98|2699.68|2719.21|2689.91|727
1639666500000|2021-12-16 14:55:00|2722.45|2693.15|2714.51|2685.21|2722.45|2693.15|2713.9|2684.6|613
1639666800000|2021-12-16 15:00:00|2714.05|2684.75|2695.15|2665.85|2714.26|2684.96|2695.03|2665.73|817
1639667100000|2021-12-16 15:05:00|2695.65|2666.35|2692.91|2663.61|2697.6|2668.3|2687.62|2658.32|626
1639667400000|2021-12-16 15:10:00|2692.9|2663.6|2698.74|2669.44|2705.17|2675.87|2692.9|2663.6|898
1639667700000|2021-12-16 15:15:00|2698.85|2669.55|2703.01|2673.71|2706.07|2676.77|2695.57|2666.27|912
1639668000000|2021-12-16 15:20:00|2703|2673.7|2704.54|2675.24|2706.95|2677.65|2701.1|2671.8|707
1639668300000|2021-12-16 15:25:00|2704.62|2675.32|2722.27|2692.97|2723.69|2694.39|2704.54|2675.24|853
1639668600000|2021-12-16 15:30:00|2722.92|2693.62|2721.49|2692.19|2735.15|2705.85|2719.84|2690.54|921
1639668900000|2021-12-16 15:35:00|2721.5|2692.2|2722.71|2693.41|2724.97|2695.67|2714.63|2685.33|796
1639669200000|2021-12-16 15:40:00|2722.73|2693.43|2709.79|2680.49|2728.61|2699.31|2708.07|2678.77|842
1639669500000|2021-12-16 15:45:00|2710.24|2680.94|2717.9|2688.6|2720.04|2690.74|2709.07|2679.77|689
1639669800000|2021-12-16 15:50:00|2718.03|2688.73|2726.39|2697.09|2733.68|2704.38|2717.79|2688.49|796
1639670100000|2021-12-16 15:55:00|2726.24|2696.94|2755.33|2726.03|2755.33|2726.03|2724.95|2695.65|787
1639670400000|2021-12-16 16:00:00|2754.94|2725.64|2754.46|2725.16|2783.05|2753.75|2754.13|2724.83|1008
1639670700000|2021-12-16 16:05:00|2754.47|2725.17|2764.34|2735.04|2770.99|2741.69|2754.13|2724.83|910
1639671000000|2021-12-16 16:10:00|2764.31|2735.01|2747.91|2718.61|2764.53|2735.23|2746.12|2716.82|772
1639671300000|2021-12-16 16:15:00|2747.94|2718.64|2738.94|2709.64|2756.09|2726.79|2738.33|2709.03|748
1639671600000|2021-12-16 16:20:00|2738.93|2709.63|2753.24|2723.94|2755.31|2726.01|2737.26|2707.96|798
1639671900000|2021-12-16 16:25:00|2753.27|2723.97|2764.15|2734.85|2764.15|2734.85|2748.12|2718.82|778
1639672200000|2021-12-16 16:30:00|2764.24|2734.94|2763.42|2734.12|2769.58|2740.28|2760.15|2730.85|651
1639672500000|2021-12-16 16:35:00|2763.43|2734.13|2752.05|2722.75|2768.71|2739.41|2750.31|2721.01|818
1639672800000|2021-12-16 16:40:00|2752.06|2722.76|2751.29|2721.99|2753.13|2723.83|2742.1|2712.8|686
1639673100000|2021-12-16 16:45:00|2751.27|2721.97|2756.16|2726.86|2760.75|2731.45|2743.98|2714.68|884
1639673400000|2021-12-16 16:50:00|2756.36|2727.06|2752.59|2723.29|2759.75|2730.45|2751.38|2722.08|869
1639673700000|2021-12-16 16:55:00|2752.61|2723.31|2773.03|2743.73|2779.54|2750.24|2752.61|2723.31|848
1639674000000|2021-12-16 17:00:00|2772.65|2743.35|2763.59|2734.29|2783.1|2753.8|2760.72|2731.42|726
1639674300000|2021-12-16 17:05:00|2763.74|2734.44|2736.32|2707.02|2765.15|2735.85|2736.18|2706.88|770
1639674600000|2021-12-16 17:10:00|2736.31|2707.01|2734.02|2704.72|2745.05|2715.75|2733.62|2704.32|830
1639674900000|2021-12-16 17:15:00|2733.93|2704.63|2740.72|2711.42|2740.72|2711.42|2729.32|2700.02|748
1639675200000|2021-12-16 17:20:00|2740.79|2711.49|2730.92|2701.62|2742.83|2713.53|2730.79|2701.49|709
1639675500000|2021-12-16 17:25:00|2730.99|2701.69|2718.03|2688.73|2731.17|2701.87|2717.73|2688.43|787
1639675800000|2021-12-16 17:30:00|2718.05|2688.75|2717.24|2687.94|2726.2|2696.9|2716.41|2687.11|776
1639676100000|2021-12-16 17:35:00|2717.12|2687.82|2718.82|2689.52|2721.23|2691.93|2715.71|2686.41|712
1639676400000|2021-12-16 17:40:00|2718.75|2689.45|2713.65|2684.35|2720.88|2691.58|2710.89|2681.59|780
1639676700000|2021-12-16 17:45:00|2713.58|2684.28|2699.91|2670.61|2718.15|2688.85|2699.15|2669.85|651
1639677000000|2021-12-16 17:50:00|2700.04|2670.74|2689.65|2660.35|2703.75|2674.45|2681.27|2651.97|709
1639677300000|2021-12-16 17:55:00|2689.31|2660.01|2678.15|2648.85|2694.61|2665.31|2672.91|2643.61|845
1639677600000|2021-12-16 18:00:00|2678.07|2648.77|2685.19|2655.89|2689.52|2660.22|2673.03|2643.73|720
1639677900000|2021-12-16 18:05:00|2685.18|2655.88|2694.4|2665.1|2696.15|2666.85|2683.55|2654.25|599
1639678200000|2021-12-16 18:10:00|2694.46|2665.16|2698.4|2669.1|2703.15|2673.85|2693.43|2664.13|658
1639678500000|2021-12-16 18:15:00|2698.41|2669.11|2701.21|2671.91|2703.15|2673.85|2693.49|2664.19|681
1639678800000|2021-12-16 18:20:00|2701.19|2671.89|2696.3|2667|2701.45|2672.15|2693.88|2664.58|628
1639679100000|2021-12-16 18:25:00|2696.29|2666.99|2694.93|2665.63|2700.15|2670.85|2693.93|2664.63|555
1639679400000|2021-12-16 18:30:00|2694.43|2665.13|2682.23|2652.93|2694.67|2665.37|2681.15|2651.85|538
1639679700000|2021-12-16 18:35:00|2682.26|2652.96|2669.47|2640.17|2682.74|2653.44|2654.93|2625.63|859
1639680000000|2021-12-16 18:40:00|2669.42|2640.12|2667.96|2638.66|2672.13|2642.83|2660.65|2631.35|824
1639680300000|2021-12-16 18:45:00|2667.97|2638.67|2636.9|2607.6|2672.97|2643.67|2634.9|2605.6|798
1639680600000|2021-12-16 18:50:00|2637.15|2607.85|2645.88|2616.58|2646.1|2616.8|2629.3|2600|707
1639680900000|2021-12-16 18:55:00|2646.09|2616.79|2647.37|2618.07|2650.05|2620.75|2640.85|2611.55|644
1639681200000|2021-12-16 19:00:00|2647.36|2618.06|2657.62|2628.32|2658.13|2628.83|2644.06|2614.76|638
1639681500000|2021-12-16 19:05:00|2657.26|2627.96|2659.24|2629.94|2679.4|2650.1|2654.13|2624.83|815
1639681800000|2021-12-16 19:10:00|2659.14|2629.84|2679.68|2650.38|2684.49|2655.19|2654.95|2625.65|887
1639682100000|2021-12-16 19:15:00|2679.67|2650.37|2667.08|2637.78|2682.22|2652.92|2664.95|2635.65|657
1639682400000|2021-12-16 19:20:00|2667.15|2637.85|2633.94|2604.64|2667.15|2637.85|2623.5|2594.2|870
1639682700000|2021-12-16 19:25:00|2633.87|2604.57|2636.4|2607.1|2638.22|2608.92|2629.32|2600.02|631
1639683000000|2021-12-16 19:30:00|2636.41|2607.11|2633.28|2603.98|2641.15|2611.85|2631.46|2602.16|629
1639683300000|2021-12-16 19:35:00|2631.85|2602.55|2642.15|2612.85|2644.95|2615.65|2626.11|2596.81|675
1639683600000|2021-12-16 19:40:00|2642.08|2612.78|2637.85|2608.55|2646.15|2616.85|2634.08|2604.78|688
1639683900000|2021-12-16 19:45:00|2637.87|2608.57|2622.44|2593.14|2638.05|2608.75|2619.35|2590.05|742
1639684200000|2021-12-16 19:50:00|2622.58|2593.28|2621.91|2592.61|2631.75|2602.45|2621.69|2592.39|741
1639684500000|2021-12-16 19:55:00|2621.96|2592.66|2637.15|2607.85|2638.12|2608.82|2621.76|2592.46|866
1639684800000|2021-12-16 20:00:00|2637.11|2607.81|2636.56|2607.26|2643.18|2613.88|2632.93|2603.63|724
1639685100000|2021-12-16 20:05:00|2636.55|2607.25|2640.01|2610.71|2647.04|2617.74|2636.54|2607.24|734
1639685400000|2021-12-16 20:10:00|2639.65|2610.35|2639.49|2610.19|2642.15|2612.85|2633.32|2604.02|737
1639685700000|2021-12-16 20:15:00|2639.38|2610.08|2646.15|2616.85|2647.15|2617.85|2636.98|2607.68|516
1639686000000|2021-12-16 20:20:00|2645.65|2616.35|2652.76|2623.46|2654.36|2625.06|2644.35|2615.05|687
1639686300000|2021-12-16 20:25:00|2652.74|2623.44|2659.21|2629.91|2661.15|2631.85|2651.75|2622.45|710
1639686600000|2021-12-16 20:30:00|2659.22|2629.92|2663.77|2634.47|2664.57|2635.27|2650.2|2620.9|820
1639686900000|2021-12-16 20:35:00|2663.62|2634.32|2661.83|2632.53|2664.65|2635.35|2658|2628.7|783
1639687200000|2021-12-16 20:40:00|2662.38|2633.08|2684.15|2654.85|2714.79|2685.49|2660.84|2631.54|766
1639687500000|2021-12-16 20:45:00|2684.65|2655.35|2667.52|2638.22|2705.95|2676.65|2667.52|2638.22|661
1639687800000|2021-12-16 20:50:00|2667.5|2638.2|2666.91|2637.61|2676.02|2646.72|2666.37|2637.07|775
1639688100000|2021-12-16 20:55:00|2667.44|2638.14|2657.65|2628.35|2676.47|2647.17|2656.9|2627.6|765
1639688400000|2021-12-16 21:00:00|2658.2|2628.9|2669.2|2639.9|2670.42|2641.12|2656.21|2626.91|769
1639688700000|2021-12-16 21:05:00|2669.21|2639.91|2676|2646.7|2676|2646.7|2664.07|2634.77|699
1639689000000|2021-12-16 21:10:00|2676.13|2646.83|2672.87|2643.57|2676.13|2646.83|2668.02|2638.72|533
1639689300000|2021-12-16 21:15:00|2672.9|2643.6|2665.15|2635.85|2672.92|2643.62|2659.47|2630.17|734
1639689600000|2021-12-16 21:20:00|2665.45|2636.15|2667.55|2638.25|2668.39|2639.09|2659.23|2629.93|514
1639689900000|2021-12-16 21:25:00|2667.58|2638.28|2665.74|2636.44|2671.89|2642.59|2662.7|2633.4|623
1639690200000|2021-12-16 21:30:00|2665.94|2636.64|2661.75|2632.45|2668.69|2639.39|2657.42|2628.12|712
1639690500000|2021-12-16 21:35:00|2661.69|2632.39|2661.56|2632.26|2663.6|2634.3|2656.62|2627.32|703
1639690800000|2021-12-16 21:40:00|2661.73|2632.43|2660.25|2630.95|2662.77|2633.47|2655.12|2625.82|501
1639691100000|2021-12-16 21:45:00|2660.32|2631.02|2660.33|2631.03|2663.2|2633.9|2654.65|2625.35|745
1639691400000|2021-12-16 21:50:00|2660.82|2631.52|2656.97|2627.67|2660.88|2631.58|2652.69|2623.39|659
1639691700000|2021-12-16 21:55:00|2656.9|2627.6|2657.9|2628.6|2660.03|2630.73|2651.45|2622.15|646
1639692000000|2021-12-16 22:00:00|2657.83|2628.53|2646.36|2617.06|2668.79|2639.49|2645.33|2616.03|598
1639692300000|2021-12-16 22:05:00|2646.59|2617.29|2593.62|2564.32|2646.72|2617.42|2590.16|2560.86|757
1639692600000|2021-12-16 22:10:00|2593.65|2564.35|2617.65|2588.35|2618.15|2588.85|2593.33|2564.03|512
1639692900000|2021-12-16 22:15:00|2617.54|2588.24|2608.15|2578.85|2621.65|2592.35|2603.5|2574.2|354
1639693200000|2021-12-16 22:20:00|2608.18|2578.88|2609.8|2580.5|2615.95|2586.65|2604.35|2575.05|458
1639693500000|2021-12-16 22:25:00|2609.7|2580.4|2600.38|2571.08|2614.15|2584.85|2598.71|2569.41|443
1639693800000|2021-12-16 22:30:00|2600.54|2571.24|2600.86|2571.56|2605.12|2575.82|2598.15|2568.85|602
1639694100000|2021-12-16 22:35:00|2600.92|2571.62|2626.92|2597.62|2627.95|2598.65|2600.92|2571.62|722
1639694400000|2021-12-16 22:40:00|2626.93|2597.63|2642.26|2612.96|2647.84|2618.54|2624.15|2594.85|746
1639694700000|2021-12-16 22:45:00|2642.31|2613.01|2654.45|2625.15|2654.58|2625.28|2628.42|2599.12|770
1639695000000|2021-12-16 22:50:00|2654.43|2625.13|2642.28|2612.98|2654.43|2625.13|2639.47|2610.17|643
1639695300000|2021-12-16 22:55:00|2642.27|2612.97|2693.45|2664.15|2699.03|2669.73|2642.01|2612.71|830
1639695600000|2021-12-16 23:00:00|2693.41|2664.11|2680.69|2651.39|2693.41|2664.11|2664.58|2635.28|935
1639695900000|2021-12-16 23:05:00|2680.43|2651.13|2687.5|2658.2|2692.18|2662.88|2661.87|2632.57|876
1639696200000|2021-12-16 23:10:00|2687.4|2658.1|2662.65|2633.35|2695.15|2665.85|2660.97|2631.67|488
1639696500000|2021-12-16 23:15:00|2662.15|2632.85|2650.27|2620.97|2664.12|2634.82|2649.42|2620.12|638
1639696800000|2021-12-16 23:20:00|2650.33|2621.03|2641.53|2612.23|2654.25|2624.95|2640.65|2611.35|541
1639697100000|2021-12-16 23:25:00|2641.56|2612.26|2638.8|2609.5|2644.49|2615.19|2635.92|2606.62|443
1639697400000|2021-12-16 23:30:00|2638.66|2609.36|2617.88|2588.58|2639.15|2609.85|2617.88|2588.58|324
1639697700000|2021-12-16 23:35:00|2617.4|2588.1|2623.08|2593.78|2627.51|2598.21|2611.7|2582.4|830
1639698000000|2021-12-16 23:40:00|2623.91|2594.61|2612.43|2583.13|2623.98|2594.68|2611.3|2582|840
1639698300000|2021-12-16 23:45:00|2612.34|2583.04|2621.05|2591.75|2623.32|2594.02|2608.15|2578.85|874
1639698600000|2021-12-16 23:50:00|2621.06|2591.76|2618.23|2588.93|2629.08|2599.78|2617.37|2588.07|862
1639698900000|2021-12-16 23:55:00|2618.28|2588.98|2617|2587.7|2621.01|2591.71|2608.52|2579.22|780
1639699200000|2021-12-17 00:00:00|2617.08|2587.78|2623.75|2594.45|2624.95|2595.65|2604.15|2574.85|810
1639699500000|2021-12-17 00:05:00|2623.78|2594.48|2629.76|2600.46|2631.7|2602.4|2614.87|2585.57|834
1639699800000|2021-12-17 00:10:00|2629.65|2600.35|2630.94|2601.64|2633.4|2604.1|2624.01|2594.71|844
1639700100000|2021-12-17 00:15:00|2630.95|2601.65|2620.57|2591.27|2633.4|2604.1|2620.04|2590.74|847
1639700400000|2021-12-17 00:20:00|2620.55|2591.25|2616.63|2587.33|2628.53|2599.23|2610.37|2581.07|883
1639700700000|2021-12-17 00:25:00|2616.76|2587.46|2621.83|2592.53|2624.71|2595.41|2612.94|2583.64|860
1639701000000|2021-12-17 00:30:00|2621.82|2592.52|2615.3|2586|2624.57|2595.27|2611.06|2581.76|834
1639701300000|2021-12-17 00:35:00|2615.32|2586.02|2624.19|2594.89|2626.46|2597.16|2614.64|2585.34|874
1639701600000|2021-12-17 00:40:00|2624.37|2595.07|2626.08|2596.78|2631.42|2602.12|2623.94|2594.64|864
1639701900000|2021-12-17 00:45:00|2626.12|2596.82|2621.9|2592.6|2628.19|2598.89|2621.51|2592.21|715
1639702200000|2021-12-17 00:50:00|2621.86|2592.56|2629.19|2599.89|2632.13|2602.83|2621.86|2592.56|812
1639702500000|2021-12-17 00:55:00|2629.5|2600.2|2625.07|2595.77|2630.5|2601.2|2621.24|2591.94|724
1639702800000|2021-12-17 01:00:00|2625.04|2595.74|2627.3|2598|2632.65|2603.35|2624.01|2594.71|692
1639703100000|2021-12-17 01:05:00|2627.22|2597.92|2631.27|2601.97|2632.92|2603.62|2625.99|2596.69|659
1639703400000|2021-12-17 01:10:00|2631.26|2601.96|2631.63|2602.33|2632.85|2603.55|2626.25|2596.95|678
1639703700000|2021-12-17 01:15:00|2631.32|2602.02|2633.26|2603.96|2633.63|2604.33|2629.06|2599.76|750
1639704000000|2021-12-17 01:20:00|2633.15|2603.85|2632.4|2603.1|2635.71|2606.41|2630.87|2601.57|676
1639704300000|2021-12-17 01:25:00|2631.62|2602.32|2621.98|2592.68|2632.42|2603.12|2621.98|2592.68|714
1639704600000|2021-12-17 01:30:00|2622.23|2592.93|2620.86|2591.56|2625.5|2596.2|2616.59|2587.29|664
1639704900000|2021-12-17 01:35:00|2620.85|2591.55|2617.28|2587.98|2622.08|2592.78|2613.52|2584.22|554
1639705200000|2021-12-17 01:40:00|2617.27|2587.97|2611.92|2582.62|2618.12|2588.82|2609.43|2580.13|728
1639705500000|2021-12-17 01:45:00|2611.34|2582.04|2619.22|2589.92|2621.6|2592.3|2609.58|2580.28|757
1639705800000|2021-12-17 01:50:00|2619.24|2589.94|2615.57|2586.27|2620.32|2591.02|2612.36|2583.06|700
1639706100000|2021-12-17 01:55:00|2615.54|2586.24|2623.93|2594.63|2624.77|2595.47|2612.25|2582.95|706
1639706400000|2021-12-17 02:00:00|2624.01|2594.71|2617.22|2587.92|2624.15|2594.85|2614.24|2584.94|700
1639706700000|2021-12-17 02:05:00|2617.26|2587.96|2609.54|2580.24|2618.62|2589.32|2606.5|2577.2|705
1639707000000|2021-12-17 02:10:00|2609.71|2580.41|2605.26|2575.96|2611.54|2582.24|2603.35|2574.05|655
1639707300000|2021-12-17 02:15:00|2605.22|2575.92|2599.43|2570.13|2609.14|2579.84|2595.67|2566.37|668
1639707600000|2021-12-17 02:20:00|2599.41|2570.11|2598.84|2569.54|2599.89|2570.59|2588.6|2559.3|868
1639707900000|2021-12-17 02:25:00|2598.6|2569.3|2601.4|2572.1|2605.11|2575.81|2596.61|2567.31|697
1639708200000|2021-12-17 02:30:00|2601.6|2572.3|2595.23|2565.93|2607.35|2578.05|2594.82|2565.52|710
1639708500000|2021-12-17 02:35:00|2595.36|2566.06|2602.93|2573.63|2604.71|2575.41|2593.24|2563.94|714
1639708800000|2021-12-17 02:40:00|2602.76|2573.46|2603.69|2574.39|2605.95|2576.65|2597.41|2568.11|710
1639709100000|2021-12-17 02:45:00|2603.48|2574.18|2602.91|2573.61|2607.56|2578.26|2602.5|2573.2|743
1639709400000|2021-12-17 02:50:00|2602.9|2573.6|2620.72|2591.42|2621.29|2591.99|2602.88|2573.58|764
1639709700000|2021-12-17 02:55:00|2620.68|2591.38|2617.76|2588.46|2622.94|2593.64|2613.47|2584.17|769
1639710000000|2021-12-17 03:00:00|2617.74|2588.44|2612.36|2583.06|2618.24|2588.94|2611.45|2582.15|790
1639710300000|2021-12-17 03:05:00|2612.22|2582.92|2615.08|2585.78|2617.25|2587.95|2610.06|2580.76|764
1639710600000|2021-12-17 03:10:00|2615.21|2585.91|2604.76|2575.46|2615.49|2586.19|2601.06|2571.76|775
1639710900000|2021-12-17 03:15:00|2604.9|2575.6|2610.04|2580.74|2614.85|2585.55|2603.5|2574.2|558
1639711200000|2021-12-17 03:20:00|2610.06|2580.76|2608.62|2579.32|2616.04|2586.74|2606.5|2577.2|688
1639711500000|2021-12-17 03:25:00|2608.46|2579.16|2609.67|2580.37|2614.34|2585.04|2606.98|2577.68|697
1639711800000|2021-12-17 03:30:00|2609.6|2580.3|2611.03|2581.73|2615.76|2586.46|2606.49|2577.19|804
1639712100000|2021-12-17 03:35:00|2611.05|2581.75|2610.11|2580.81|2615.56|2586.26|2609.06|2579.76|579
1639712400000|2021-12-17 03:40:00|2609.85|2580.55|2608.65|2579.35|2614.62|2585.32|2608.65|2579.35|665
1639712700000|2021-12-17 03:45:00|2609.16|2579.86|2610.35|2581.05|2614.96|2585.66|2607.22|2577.92|731
1639713000000|2021-12-17 03:50:00|2610.45|2581.15|2616.94|2587.64|2617.5|2588.2|2605.4|2576.1|737
1639713300000|2021-12-17 03:55:00|2617.03|2587.73|2602.39|2573.09|2618.01|2588.71|2602.39|2573.09|663
1639713600000|2021-12-17 04:00:00|2602.12|2572.82|2612.31|2583.01|2612.31|2583.01|2600.93|2571.63|768
1639713900000|2021-12-17 04:05:00|2613.11|2583.81|2621.47|2592.17|2622.28|2592.98|2609.08|2579.78|749
1639714200000|2021-12-17 04:10:00|2621.22|2591.92|2616.45|2587.15|2621.32|2592.02|2614.49|2585.19|761
1639714500000|2021-12-17 04:15:00|2616.47|2587.17|2614.48|2585.18|2619.63|2590.33|2614.38|2585.08|724
1639714800000|2021-12-17 04:20:00|2614.57|2585.27|2611.17|2581.87|2616|2586.7|2609.1|2579.8|749
1639715100000|2021-12-17 04:25:00|2611.18|2581.88|2596.05|2566.75|2612.16|2582.86|2592.8|2563.5|689
1639715400000|2021-12-17 04:30:00|2595.98|2566.68|2593.26|2563.96|2601.25|2571.95|2592.86|2563.56|638
1639715700000|2021-12-17 04:35:00|2593.27|2563.97|2606.66|2577.36|2606.68|2577.38|2592.43|2563.13|745
1639716000000|2021-12-17 04:40:00|2606.64|2577.34|2606.9|2577.6|2611.89|2582.59|2604.34|2575.04|691
1639716300000|2021-12-17 04:45:00|2607.13|2577.83|2606.26|2576.96|2612.03|2582.73|2605.36|2576.06|734
1639716600000|2021-12-17 04:50:00|2606.32|2577.02|2608.62|2579.32|2612.15|2582.85|2605.06|2575.76|719
1639716900000|2021-12-17 04:55:00|2608.43|2579.13|2610.18|2580.88|2611.45|2582.15|2605.37|2576.07|791
1639717200000|2021-12-17 05:00:00|2610.21|2580.91|2600.22|2570.92|2613.91|2584.61|2599.48|2570.18|787
1639717500000|2021-12-17 05:05:00|2600.15|2570.85|2591.71|2562.41|2601.6|2572.3|2589.72|2560.42|631
1639717800000|2021-12-17 05:10:00|2591.79|2562.49|2592.51|2563.21|2594.95|2565.65|2589.37|2560.07|561
1639718100000|2021-12-17 05:15:00|2592.63|2563.33|2592.45|2563.15|2598.96|2569.66|2590.28|2560.98|606
1639718400000|2021-12-17 05:20:00|2592.46|2563.16|2582.24|2552.94|2593.07|2563.77|2580.05|2550.75|560
1639718700000|2021-12-17 05:25:00|2582.18|2552.88|2593.02|2563.72|2593.94|2564.64|2582.13|2552.83|595
1639719000000|2021-12-17 05:30:00|2593.07|2563.77|2586.58|2557.28|2595.09|2565.79|2585.15|2555.85|688
1639719300000|2021-12-17 05:35:00|2586.52|2557.22|2580.94|2551.64|2593.67|2564.37|2579.52|2550.22|755
1639719600000|2021-12-17 05:40:00|2580.97|2551.67|2580.92|2551.62|2585.35|2556.05|2578.57|2549.27|500
1639719900000|2021-12-17 05:45:00|2580.94|2551.64|2583.64|2554.34|2587.99|2558.69|2579.15|2549.85|689
1639720200000|2021-12-17 05:50:00|2583.6|2554.3|2592.02|2562.72|2592.03|2562.73|2582.82|2553.52|603
1639720500000|2021-12-17 05:55:00|2592.03|2562.73|2589.12|2559.82|2592.04|2562.74|2584.8|2555.5|639
1639720800000|2021-12-17 06:00:00|2589|2559.7|2590.26|2560.96|2595.4|2566.1|2587.1|2557.8|506
1639721100000|2021-12-17 06:05:00|2590.22|2560.92|2588.25|2558.95|2592.69|2563.39|2584.07|2554.77|465
1639721400000|2021-12-17 06:10:00|2588.34|2559.04|2580.15|2550.85|2588.56|2559.26|2578.05|2548.75|671
1639721700000|2021-12-17 06:15:00|2580.16|2550.86|2579.32|2550.02|2583.92|2554.62|2575.49|2546.19|681
1639722000000|2021-12-17 06:20:00|2579.39|2550.09|2581.43|2552.13|2585.5|2556.2|2578.39|2549.09|629
1639722300000|2021-12-17 06:25:00|2581.44|2552.14|2586.17|2556.87|2586.33|2557.03|2577.7|2548.4|629
1639722600000|2021-12-17 06:30:00|2585.95|2556.65|2588.08|2558.78|2590.72|2561.42|2583.34|2554.04|611
1639722900000|2021-12-17 06:35:00|2588.33|2559.03|2586.54|2557.24|2588.47|2559.17|2582.1|2552.8|502
1639723200000|2021-12-17 06:40:00|2586.53|2557.23|2588.53|2559.23|2593.66|2564.36|2585.15|2555.85|588
1639723500000|2021-12-17 06:45:00|2588.55|2559.25|2579.4|2550.1|2588.71|2559.41|2578.48|2549.18|695
1639723800000|2021-12-17 06:50:00|2579.23|2549.93|2582.66|2553.36|2585.15|2555.85|2577.34|2548.04|518
1639724100000|2021-12-17 06:55:00|2582.27|2552.97|2576.26|2546.96|2583.01|2553.71|2575.9|2546.6|594
1639724400000|2021-12-17 07:00:00|2575.91|2546.61|2553.97|2524.67|2577.46|2548.16|2550.44|2521.14|962
1639724700000|2021-12-17 07:05:00|2554.02|2524.72|2543.85|2514.55|2556.75|2527.45|2539.48|2510.18|851
1639725000000|2021-12-17 07:10:00|2544.02|2514.72|2545|2515.7|2547.94|2518.64|2535.66|2506.36|909
1639725300000|2021-12-17 07:15:00|2545.16|2515.86|2538.93|2509.63|2546.15|2516.85|2530.65|2501.35|907
1639725600000|2021-12-17 07:20:00|2538.76|2509.46|2556.28|2526.98|2557.03|2527.73|2538.57|2509.27|821
1639725900000|2021-12-17 07:25:00|2556.32|2527.02|2545.78|2516.48|2557.07|2527.77|2540.7|2511.4|857
1639726200000|2021-12-17 07:30:00|2545.98|2516.68|2553.05|2523.75|2553.05|2523.75|2539.14|2509.84|822
1639726500000|2021-12-17 07:35:00|2553.06|2523.76|2553|2523.7|2560.7|2531.4|2549.21|2519.91|767
1639726800000|2021-12-17 07:40:00|2552.98|2523.68|2548.78|2519.48|2553.18|2523.88|2542.9|2513.6|870
1639727100000|2021-12-17 07:45:00|2548.9|2519.6|2553.21|2523.91|2554.65|2525.35|2536.91|2507.61|955
1639727400000|2021-12-17 07:50:00|2553.48|2524.18|2556.34|2527.04|2560.32|2531.02|2552.26|2522.96|771
1639727700000|2021-12-17 07:55:00|2556.41|2527.11|2561.39|2532.09|2563.04|2533.74|2553.27|2523.97|697
1639728000000|2021-12-17 08:00:00|2561.49|2532.19|2560.42|2531.12|2567.64|2538.34|2554.79|2525.49|880
1639728300000|2021-12-17 08:05:00|2560.43|2531.13|2571.24|2541.94|2573|2543.7|2558.16|2528.86|750
1639728600000|2021-12-17 08:10:00|2571.21|2541.91|2563.31|2534.01|2572.66|2543.36|2560.37|2531.07|691
1639728900000|2021-12-17 08:15:00|2563.4|2534.1|2559.18|2529.88|2563.59|2534.29|2555.15|2525.85|679
1639729200000|2021-12-17 08:20:00|2558.98|2529.68|2566.18|2536.88|2567.32|2538.02|2557.65|2528.35|556
1639729500000|2021-12-17 08:25:00|2565.74|2536.44|2563.29|2533.99|2568.15|2538.85|2560.18|2530.88|581
1639729800000|2021-12-17 08:30:00|2563.3|2534|2572.8|2543.5|2575.6|2546.3|2562.59|2533.29|576
1639730100000|2021-12-17 08:35:00|2573.27|2543.97|2573.18|2543.88|2577.25|2547.95|2569.77|2540.47|642
1639730400000|2021-12-17 08:40:00|2573.09|2543.79|2575.2|2545.9|2579.78|2550.48|2569.8|2540.5|625
1639730700000|2021-12-17 08:45:00|2575.31|2546.01|2574.6|2545.3|2576.12|2546.82|2569.34|2540.04|553
1639731000000|2021-12-17 08:50:00|2574.63|2545.33|2576.71|2547.41|2581.35|2552.05|2573.15|2543.85|544
1639731300000|2021-12-17 08:55:00|2576.7|2547.4|2580.22|2550.92|2582.36|2553.06|2575.15|2545.85|610
1639731600000|2021-12-17 09:00:00|2579.9|2550.6|2572.97|2543.67|2581.04|2551.74|2569.27|2539.97|688
1639731900000|2021-12-17 09:05:00|2573.35|2544.05|2565.15|2535.85|2574.15|2544.85|2564|2534.7|614
1639732200000|2021-12-17 09:10:00|2565.21|2535.91|2553.35|2524.05|2565.21|2535.91|2551.9|2522.6|643
1639732500000|2021-12-17 09:15:00|2553.34|2524.04|2557.15|2527.85|2560.63|2531.33|2550.9|2521.6|657
1639732800000|2021-12-17 09:20:00|2557.2|2527.9|2566.33|2537.03|2567.27|2537.97|2554.18|2524.88|591
1639733100000|2021-12-17 09:25:00|2566.31|2537.01|2561.37|2532.07|2567.45|2538.15|2560.65|2531.35|528
1639733400000|2021-12-17 09:30:00|2561.65|2532.35|2558.05|2528.75|2562.22|2532.92|2555.16|2525.86|483
1639733700000|2021-12-17 09:35:00|2558.06|2528.76|2556.3|2527|2559.9|2530.6|2553.4|2524.1|370
1639734000000|2021-12-17 09:40:00|2556.37|2527.07|2544.2|2514.9|2557.1|2527.8|2543.55|2514.25|475
1639734300000|2021-12-17 09:45:00|2544.06|2514.76|2546.34|2517.04|2549.8|2520.5|2541.24|2511.94|518
1639734600000|2021-12-17 09:50:00|2546.5|2517.2|2544.83|2515.53|2548.25|2518.95|2544.16|2514.86|436
1639734900000|2021-12-17 09:55:00|2544.82|2515.52|2547.15|2517.85|2549.98|2520.68|2542.18|2512.88|491
1639735200000|2021-12-17 10:00:00|2547.25|2517.95|2540.44|2511.14|2547.95|2518.65|2539.22|2509.92|391
1639735500000|2021-12-17 10:05:00|2540.49|2511.19|2533.27|2503.97|2548.15|2518.85|2532.66|2503.36|612
1639735800000|2021-12-17 10:10:00|2533.19|2503.89|2525.05|2495.75|2534.8|2505.5|2522.6|2493.3|504
1639736100000|2021-12-17 10:15:00|2524.68|2495.38|2515.9|2486.6|2525.15|2495.85|2513.15|2483.85|680
1639736400000|2021-12-17 10:20:00|2516.01|2486.71|2504|2474.7|2528.3|2499|2501.22|2471.92|724
1639736700000|2021-12-17 10:25:00|2504.09|2474.79|2498.62|2469.32|2504.96|2475.66|2486.02|2456.72|875
1639737000000|2021-12-17 10:30:00|2498.82|2469.52|2515.17|2485.87|2518.65|2489.35|2493.06|2463.76|905
1639737300000|2021-12-17 10:35:00|2515.2|2485.9|2517|2487.7|2519.59|2490.29|2506.79|2477.49|640
1639737600000|2021-12-17 10:40:00|2517.16|2487.86|2515.14|2485.84|2520.04|2490.74|2507.07|2477.77|727
1639737900000|2021-12-17 10:45:00|2515.17|2485.87|2514.57|2485.27|2522|2492.7|2509.44|2480.14|647
1639738200000|2021-12-17 10:50:00|2514.13|2484.83|2509.69|2480.39|2521.15|2491.85|2508.9|2479.6|698
1639738500000|2021-12-17 10:55:00|2509.64|2480.34|2514.96|2485.66|2516.15|2486.85|2504.91|2475.61|826
1639738800000|2021-12-17 11:00:00|2514.61|2485.31|2514.02|2484.72|2520.15|2490.85|2508.08|2478.78|789
1639739100000|2021-12-17 11:05:00|2514.01|2484.71|2525.15|2495.85|2526.15|2496.85|2512.15|2482.85|731
1639739400000|2021-12-17 11:10:00|2525.07|2495.77|2520.25|2490.95|2529.3|2500|2518.92|2489.62|761
1639739700000|2021-12-17 11:15:00|2520.94|2491.64|2519.16|2489.86|2521.9|2492.6|2516.04|2486.74|681
1639740000000|2021-12-17 11:20:00|2519.2|2489.9|2519.24|2489.94|2521.15|2491.85|2511.52|2482.22|741
1639740300000|2021-12-17 11:25:00|2519.25|2489.95|2523.38|2494.08|2526.66|2497.36|2519.02|2489.72|801
1639740600000|2021-12-17 11:30:00|2523.51|2494.21|2519.79|2490.49|2525.95|2496.65|2518.7|2489.4|680
1639740900000|2021-12-17 11:35:00|2519.65|2490.35|2520.02|2490.72|2521.23|2491.93|2513.58|2484.28|813
1639741200000|2021-12-17 11:40:00|2520.03|2490.73|2516.75|2487.45|2521.04|2491.74|2512.15|2482.85|670
1639741500000|2021-12-17 11:45:00|2516.9|2487.6|2504.2|2474.9|2517.37|2488.07|2502.01|2472.71|690
1639741800000|2021-12-17 11:50:00|2504.16|2474.86|2504.68|2475.38|2506.79|2477.49|2498.88|2469.58|797
1639742100000|2021-12-17 11:55:00|2504.85|2475.55|2509.18|2479.88|2510.99|2481.69|2504.85|2475.55|795
1639742400000|2021-12-17 12:00:00|2509.37|2480.07|2513.17|2483.87|2519.13|2489.83|2507.71|2478.41|798
1639742700000|2021-12-17 12:05:00|2513.09|2483.79|2499.15|2469.85|2515.15|2485.85|2499.15|2469.85|729
1639743000000|2021-12-17 12:10:00|2499.65|2470.35|2503.96|2474.66|2504.07|2474.77|2493.26|2463.96|749
1639743300000|2021-12-17 12:15:00|2504.02|2474.72|2517.59|2488.29|2518.13|2488.83|2502.5|2473.2|719
1639743600000|2021-12-17 12:20:00|2517.67|2488.37|2524.46|2495.16|2526.08|2496.78|2511.98|2482.68|701
1639743900000|2021-12-17 12:25:00|2524.48|2495.18|2519.22|2489.92|2525.08|2495.78|2518|2488.7|792
1639744200000|2021-12-17 12:30:00|2519.41|2490.11|2520.82|2491.52|2522.22|2492.92|2517.27|2487.97|694
1639744500000|2021-12-17 12:35:00|2520.54|2491.24|2520.47|2491.17|2528.14|2498.84|2519.48|2490.18|668
1639744800000|2021-12-17 12:40:00|2520.81|2491.51|2520.19|2490.89|2521.66|2492.36|2514.68|2485.38|722
1639745100000|2021-12-17 12:45:00|2520.17|2490.87|2514.16|2484.86|2524.35|2495.05|2513.65|2484.35|678
1639745400000|2021-12-17 12:50:00|2514.04|2484.74|2510.14|2480.84|2514.74|2485.44|2509.33|2480.03|659
1639745700000|2021-12-17 12:55:00|2510.22|2480.92|2511.19|2481.89|2517.31|2488.01|2509.33|2480.03|584
1639746000000|2021-12-17 13:00:00|2511.18|2481.88|2520.27|2490.97|2521.15|2491.85|2508.61|2479.31|674
1639746300000|2021-12-17 13:05:00|2520.13|2490.83|2511.94|2482.64|2522.9|2493.6|2510.88|2481.58|766
1639746600000|2021-12-17 13:10:00|2511.97|2482.67|2505.7|2476.4|2513.67|2484.37|2503.38|2474.08|664
1639746900000|2021-12-17 13:15:00|2506.65|2477.35|2515.15|2485.85|2515.33|2486.03|2504.37|2475.07|744
1639747200000|2021-12-17 13:20:00|2515.16|2485.86|2512.93|2483.63|2518.09|2488.79|2511.26|2481.96|786
1639747500000|2021-12-17 13:25:00|2512.83|2483.53|2523.92|2494.62|2523.94|2494.64|2512|2482.7|748
1639747800000|2021-12-17 13:30:00|2523.9|2494.6|2532.68|2503.38|2533.73|2504.43|2522.94|2493.64|833
1639748100000|2021-12-17 13:35:00|2532.69|2503.39|2526.91|2497.61|2537.15|2507.85|2525.34|2496.04|809
1639748400000|2021-12-17 13:40:00|2526.88|2497.58|2519.06|2489.76|2527.35|2498.05|2516.17|2486.87|856
1639748700000|2021-12-17 13:45:00|2519.12|2489.82|2511.13|2481.83|2524.01|2494.71|2511.11|2481.81|805
1639749000000|2021-12-17 13:50:00|2511.17|2481.87|2504.5|2475.2|2512.8|2483.5|2503.46|2474.16|748
1639749300000|2021-12-17 13:55:00|2502.15|2472.85|2505.8|2476.5|2513.42|2484.12|2501.15|2471.85|751
1639749600000|2021-12-17 14:00:00|2505.66|2476.36|2474.7|2445.4|2509.91|2480.61|2473.88|2444.58|848
1639749900000|2021-12-17 14:05:00|2474.71|2445.41|2477.87|2448.57|2479.13|2449.83|2467.37|2438.07|1028
1639750200000|2021-12-17 14:10:00|2477.65|2448.35|2483.71|2454.41|2484.65|2455.35|2470.75|2441.45|814
1639750500000|2021-12-17 14:15:00|2483.9|2454.6|2485.31|2456.01|2494.9|2465.6|2481.86|2452.56|805
1639750800000|2021-12-17 14:20:00|2485.29|2455.99|2489.79|2460.49|2489.82|2460.52|2477.37|2448.07|836
1639751100000|2021-12-17 14:25:00|2489.43|2460.13|2490.05|2460.75|2496.09|2466.79|2484.8|2455.5|780
1639751400000|2021-12-17 14:30:00|2489.78|2460.48|2492.15|2462.85|2499.15|2469.85|2485.57|2456.27|790
1639751700000|2021-12-17 14:35:00|2492.07|2462.77|2460.83|2431.53|2493.07|2463.77|2456.62|2427.32|1029
1639752000000|2021-12-17 14:40:00|2461.05|2431.75|2446.02|2416.72|2465.75|2436.45|2443.36|2414.06|956
1639752300000|2021-12-17 14:45:00|2446.03|2416.73|2467.71|2438.41|2467.71|2438.41|2433.18|2403.88|990
1639752600000|2021-12-17 14:50:00|2467.84|2438.54|2468.15|2438.85|2475.34|2446.04|2465.78|2436.48|865
1639752900000|2021-12-17 14:55:00|2468.07|2438.77|2471.5|2442.2|2471.58|2442.28|2451.06|2421.76|829
1639753200000|2021-12-17 15:00:00|2471.08|2441.78|2464.08|2434.78|2471.15|2441.85|2446.23|2416.93|934
1639753500000|2021-12-17 15:05:00|2464.28|2434.98|2469.43|2440.13|2471.03|2441.73|2454.51|2425.21|857
1639753800000|2021-12-17 15:10:00|2469.36|2440.06|2455.36|2426.06|2470.3|2441|2455.36|2426.06|800
1639754100000|2021-12-17 15:15:00|2455.92|2426.62|2462.37|2433.07|2462.51|2433.21|2444.29|2414.99|950
1639754400000|2021-12-17 15:20:00|2462.9|2433.6|2462.43|2433.13|2462.9|2433.6|2447.47|2418.17|935
1639754700000|2021-12-17 15:25:00|2461.78|2432.48|2472.86|2443.56|2478.31|2449.01|2461.78|2432.48|820
1639755000000|2021-12-17 15:30:00|2472.99|2443.69|2498.29|2468.99|2500.38|2471.08|2472.09|2442.79|851
1639755300000|2021-12-17 15:35:00|2498.26|2468.96|2508.26|2478.96|2513.03|2483.73|2492.61|2463.31|1011
1639755600000|2021-12-17 15:40:00|2508.53|2479.23|2501.2|2471.9|2508.73|2479.43|2497.77|2468.47|884
1639755900000|2021-12-17 15:45:00|2501.21|2471.91|2510.03|2480.73|2514.49|2485.19|2500.12|2470.82|962
1639756200000|2021-12-17 15:50:00|2509.94|2480.64|2512.65|2483.35|2515.75|2486.45|2507.06|2477.76|847
1639756500000|2021-12-17 15:55:00|2512.4|2483.1|2512.24|2482.94|2516.27|2486.97|2507.37|2478.07|916
1639756800000|2021-12-17 16:00:00|2512.29|2482.99|2511.23|2481.93|2516.18|2486.88|2505.98|2476.68|944
1639757100000|2021-12-17 16:05:00|2511.54|2482.24|2503.2|2473.9|2515.13|2485.83|2500.48|2471.18|874
1639757400000|2021-12-17 16:10:00|2503.03|2473.73|2526.35|2497.05|2536.08|2506.78|2502.59|2473.29|924
1639757700000|2021-12-17 16:15:00|2526.39|2497.09|2527.83|2498.53|2529.27|2499.97|2520.15|2490.85|881
1639758000000|2021-12-17 16:20:00|2527.91|2498.61|2528.18|2498.88|2530.55|2501.25|2523.14|2493.84|865
1639758300000|2021-12-17 16:25:00|2528.15|2498.85|2556.65|2527.35|2557.15|2527.85|2524.23|2494.93|946
1639758600000|2021-12-17 16:30:00|2556.15|2526.85|2552.42|2523.12|2563.9|2534.6|2551.31|2522.01|983
1639758900000|2021-12-17 16:35:00|2552.41|2523.11|2541.28|2511.98|2552.44|2523.14|2534.79|2505.49|965
1639759200000|2021-12-17 16:40:00|2541.23|2511.93|2524.15|2494.85|2546.54|2517.24|2521.28|2491.98|799
1639759500000|2021-12-17 16:45:00|2524.33|2495.03|2513.64|2484.34|2526.15|2496.85|2511.13|2481.83|807
1639759800000|2021-12-17 16:50:00|2513.72|2484.42|2524.41|2495.11|2534.88|2505.58|2513.15|2483.85|782
1639760100000|2021-12-17 16:55:00|2524.45|2495.15|2537.65|2508.35|2540|2510.7|2521.04|2491.74|703
1639760400000|2021-12-17 17:00:00|2537.43|2508.13|2528.65|2499.35|2537.43|2508.13|2522.23|2492.93|811
1639760700000|2021-12-17 17:05:00|2528.15|2498.85|2517.71|2488.41|2528.38|2499.08|2513.55|2484.25|807
1639761000000|2021-12-17 17:10:00|2517.74|2488.44|2520.89|2491.59|2522.66|2493.36|2514.07|2484.77|676
1639761300000|2021-12-17 17:15:00|2520.91|2491.61|2514.11|2484.81|2523.04|2493.74|2513.45|2484.15|772
1639761600000|2021-12-17 17:20:00|2514.28|2484.98|2508.24|2478.94|2518.9|2489.6|2507.91|2478.61|609
1639761900000|2021-12-17 17:25:00|2508.45|2479.15|2506.79|2477.49|2508.97|2479.67|2501.15|2471.85|740
1639762200000|2021-12-17 17:30:00|2506.87|2477.57|2506.99|2477.69|2511.78|2482.48|2501.44|2472.14|774
1639762500000|2021-12-17 17:35:00|2507.01|2477.71|2504.98|2475.68|2512.83|2483.53|2503|2473.7|833
1639762800000|2021-12-17 17:40:00|2505.12|2475.82|2498.5|2469.2|2508.63|2479.33|2498.15|2468.85|650
1639763100000|2021-12-17 17:45:00|2498.58|2469.28|2492.3|2463|2502.15|2472.85|2490.9|2461.6|744
1639763400000|2021-12-17 17:50:00|2491.67|2462.37|2495.62|2466.32|2499.7|2470.4|2491.24|2461.94|838
1639763700000|2021-12-17 17:55:00|2495.88|2466.58|2500.13|2470.83|2502.7|2473.4|2493.02|2463.72|681
1639764000000|2021-12-17 18:00:00|2500.07|2470.77|2499.16|2469.86|2503.81|2474.51|2495.15|2465.85|743
1639764300000|2021-12-17 18:05:00|2499.21|2469.91|2495.87|2466.57|2499.21|2469.91|2492.95|2463.65|593
1639764600000|2021-12-17 18:10:00|2495.89|2466.59|2489.63|2460.33|2499.69|2470.39|2489.44|2460.14|588
1639764900000|2021-12-17 18:15:00|2489.83|2460.53|2490.9|2461.6|2493.46|2464.16|2488.9|2459.6|627
1639765200000|2021-12-17 18:20:00|2491.56|2462.26|2488.58|2459.28|2494.06|2464.76|2488.12|2458.82|601
1639765500000|2021-12-17 18:25:00|2488.22|2458.92|2486.15|2456.85|2491.25|2461.95|2482.56|2453.26|602
1639765800000|2021-12-17 18:30:00|2486.24|2456.94|2488.21|2458.91|2489.26|2459.96|2484.35|2455.05|616
1639766100000|2021-12-17 18:35:00|2488.2|2458.9|2485.03|2455.73|2490.15|2460.85|2483.15|2453.85|678
1639766400000|2021-12-17 18:40:00|2485.05|2455.75|2483.65|2454.35|2487.6|2458.3|2483.02|2453.72|611
1639766700000|2021-12-17 18:45:00|2483.66|2454.36|2489.6|2460.3|2490.6|2461.3|2482.95|2453.65|746
1639767000000|2021-12-17 18:50:00|2490.02|2460.72|2496.32|2467.02|2500.72|2471.42|2489.6|2460.3|691
1639767300000|2021-12-17 18:55:00|2496.3|2467|2505.88|2476.58|2509.15|2479.85|2495.74|2466.44|644
1639767600000|2021-12-17 19:00:00|2505.9|2476.6|2503.55|2474.25|2506.37|2477.07|2498.41|2469.11|614
1639767900000|2021-12-17 19:05:00|2504.3|2475|2508.92|2479.62|2510.15|2480.85|2500.53|2471.23|698
1639768200000|2021-12-17 19:10:00|2508.23|2478.93|2508.87|2479.57|2513.15|2483.85|2506.45|2477.15|630
1639768500000|2021-12-17 19:15:00|2508.88|2479.58|2512.3|2483|2513.63|2484.33|2508.28|2478.98|500
1639768800000|2021-12-17 19:20:00|2512.53|2483.23|2512.21|2482.91|2513.83|2484.53|2510.11|2480.81|529
1639769100000|2021-12-17 19:25:00|2512.57|2483.27|2508.14|2478.84|2512.86|2483.56|2504.2|2474.9|718
1639769400000|2021-12-17 19:30:00|2508.21|2478.91|2505.08|2475.78|2510.99|2481.69|2502.19|2472.89|652
1639769700000|2021-12-17 19:35:00|2505.05|2475.75|2505.36|2476.06|2507.09|2477.79|2502.3|2473|541
1639770000000|2021-12-17 19:40:00|2505.77|2476.47|2507.57|2478.27|2507.99|2478.69|2501.8|2472.5|564
1639770300000|2021-12-17 19:45:00|2507.56|2478.26|2506.36|2477.06|2512.57|2483.27|2506.33|2477.03|647
1639770600000|2021-12-17 19:50:00|2506.34|2477.04|2497.28|2467.98|2509.15|2479.85|2496.4|2467.1|737
1639770900000|2021-12-17 19:55:00|2497.27|2467.97|2497.87|2468.57|2500.19|2470.89|2495.4|2466.1|551
1639771200000|2021-12-17 20:00:00|2497.42|2468.12|2491.68|2462.38|2500.88|2471.58|2491.41|2462.11|554
1639771500000|2021-12-17 20:05:00|2491.7|2462.4|2498.83|2469.53|2500.14|2470.84|2491.15|2461.85|560
1639771800000|2021-12-17 20:10:00|2498.53|2469.23|2490.14|2460.84|2498.53|2469.23|2490.06|2460.76|500
1639772100000|2021-12-17 20:15:00|2490.06|2460.76|2477.63|2448.33|2492.9|2463.6|2474.2|2444.9|710
1639772400000|2021-12-17 20:20:00|2477.64|2448.34|2483.15|2453.85|2486.03|2456.73|2477.43|2448.13|734
1639772700000|2021-12-17 20:25:00|2483.18|2453.88|2475.99|2446.69|2484.3|2455|2469.4|2440.1|778
1639773000000|2021-12-17 20:30:00|2476.01|2446.71|2465.44|2436.14|2476.52|2447.22|2464.24|2434.94|822
1639773300000|2021-12-17 20:35:00|2465.48|2436.18|2473.52|2444.22|2474.46|2445.16|2461.35|2432.05|795
1639773600000|2021-12-17 20:40:00|2473.24|2443.94|2472.22|2442.92|2476.42|2447.12|2466.12|2436.82|758
1639773900000|2021-12-17 20:45:00|2472.23|2442.93|2465.15|2435.85|2474.28|2444.98|2465.13|2435.83|801
1639774200000|2021-12-17 20:50:00|2465.1|2435.8|2470.22|2440.92|2471.59|2442.29|2464.42|2435.12|749
1639774500000|2021-12-17 20:55:00|2470.15|2440.85|2459.81|2430.51|2471.71|2442.41|2459.7|2430.4|848
1639774800000|2021-12-17 21:00:00|2459.77|2430.47|2469.13|2439.83|2470.08|2440.78|2454.86|2425.56|653
1639775100000|2021-12-17 21:05:00|2469.11|2439.81|2472.67|2443.37|2475.18|2445.88|2465.47|2436.17|602
1639775400000|2021-12-17 21:10:00|2473.22|2443.92|2476.27|2446.97|2476.5|2447.2|2468.04|2438.74|766
1639775700000|2021-12-17 21:15:00|2476.33|2447.03|2489.24|2459.94|2492.07|2462.77|2476.23|2446.93|669
1639776000000|2021-12-17 21:20:00|2489.21|2459.91|2487.5|2458.2|2489.23|2459.93|2478.59|2449.29|642
1639776300000|2021-12-17 21:25:00|2487.25|2457.95|2487.65|2458.35|2493.18|2463.88|2485.15|2455.85|623
1639776600000|2021-12-17 21:30:00|2487.58|2458.28|2491.15|2461.85|2493|2463.7|2486.2|2456.9|596
1639776900000|2021-12-17 21:35:00|2491.18|2461.88|2511.13|2481.83|2512.34|2483.04|2491.18|2461.88|645
1639777200000|2021-12-17 21:40:00|2511.32|2482.02|2505.19|2475.89|2511.33|2482.03|2501.02|2471.72|784
1639777500000|2021-12-17 21:45:00|2505.27|2475.97|2504.21|2474.91|2509.15|2479.85|2500.43|2471.13|605
1639777800000|2021-12-17 21:50:00|2503.85|2474.55|2504.98|2475.68|2505.09|2475.79|2501.16|2471.86|621
1639778100000|2021-12-17 21:55:00|2504.9|2475.6|2503.24|2473.94|2505.96|2476.66|2502.33|2473.03|498
1639814400000|2021-12-18 08:00:00|2511.51|2482.21|2516.18|2486.88|2516.25|2486.95|2509.85|2480.55|479
1639814700000|2021-12-18 08:05:00|2516.17|2486.87|2521.71|2492.41|2524.21|2494.91|2516.11|2486.81|609
1639815000000|2021-12-18 08:10:00|2521.68|2492.38|2526.34|2497.04|2527.34|2498.04|2519.57|2490.27|521
1639815300000|2021-12-18 08:15:00|2526.31|2497.01|2519.6|2490.3|2526.63|2497.33|2518.15|2488.85|557
1639815600000|2021-12-18 08:20:00|2519.85|2490.55|2518.42|2489.12|2523.4|2494.1|2518.18|2488.88|521
1639815900000|2021-12-18 08:25:00|2518.41|2489.11|2521.27|2491.97|2521.95|2492.65|2516.65|2487.35|592
1639816200000|2021-12-18 08:30:00|2521.26|2491.96|2513.77|2484.47|2523.19|2493.89|2511.88|2482.58|601
1639816500000|2021-12-18 08:35:00|2513.76|2484.46|2511.74|2482.44|2516.46|2487.16|2510.48|2481.18|630
1639816800000|2021-12-18 08:40:00|2511.53|2482.23|2508.11|2478.81|2518.35|2489.05|2508.06|2478.76|608
1639817100000|2021-12-18 08:45:00|2508.09|2478.79|2505.59|2476.29|2508.09|2478.79|2500.11|2470.81|540
1639817400000|2021-12-18 08:50:00|2505.19|2475.89|2503.27|2473.97|2507.95|2478.65|2501.3|2472|447
1639817700000|2021-12-18 08:55:00|2503.33|2474.03|2505.21|2475.91|2507.74|2478.44|2502.15|2472.85|587
1639818000000|2021-12-18 09:00:00|2505.29|2475.99|2511.51|2482.21|2511.77|2482.47|2505.22|2475.92|687
1639818300000|2021-12-18 09:05:00|2511.11|2481.81|2514.39|2485.09|2517.68|2488.38|2511.11|2481.81|510
1639818600000|2021-12-18 09:10:00|2514.41|2485.11|2519.2|2489.9|2520.41|2491.11|2513.2|2483.9|511
1639818900000|2021-12-18 09:15:00|2519.12|2489.82|2517.43|2488.13|2522.17|2492.87|2517.15|2487.85|454
1639819200000|2021-12-18 09:20:00|2517.41|2488.11|2536.79|2507.49|2543.01|2513.71|2516.38|2487.08|700
1639819500000|2021-12-18 09:25:00|2536.78|2507.48|2532.3|2503|2536.78|2507.48|2530.22|2500.92|565
1639819800000|2021-12-18 09:30:00|2532.29|2502.99|2535.18|2505.88|2541.12|2511.82|2531.08|2501.78|618
1639820100000|2021-12-18 09:35:00|2535.2|2505.9|2533.34|2504.04|2540.9|2511.6|2530.07|2500.77|636
1639820400000|2021-12-18 09:40:00|2533.32|2504.02|2542.27|2512.97|2543.68|2514.38|2532.96|2503.66|575
1639820700000|2021-12-18 09:45:00|2542.26|2512.96|2541.79|2512.49|2547.15|2517.85|2537.09|2507.79|613
1639821000000|2021-12-18 09:50:00|2541.77|2512.47|2543.28|2513.98|2548.55|2519.25|2540.47|2511.17|652
1639821300000|2021-12-18 09:55:00|2543.25|2513.95|2550.87|2521.57|2554.65|2525.35|2542.54|2513.24|742
1639821600000|2021-12-18 10:00:00|2551.18|2521.88|2547.04|2517.74|2555.37|2526.07|2546.57|2517.27|863
1639821900000|2021-12-18 10:05:00|2547.06|2517.76|2545.41|2516.11|2548.61|2519.31|2544.96|2515.66|607
1639822200000|2021-12-18 10:10:00|2545.4|2516.1|2541.01|2511.71|2546.83|2517.53|2537.94|2508.64|726
1639822500000|2021-12-18 10:15:00|2540.59|2511.29|2544.67|2515.37|2544.72|2515.42|2540.36|2511.06|565
1639822800000|2021-12-18 10:20:00|2544.52|2515.22|2547.65|2518.35|2556.4|2527.1|2544.35|2515.05|758
1639823100000|2021-12-18 10:25:00|2547.15|2517.85|2549.24|2519.94|2551.18|2521.88|2546.25|2516.95|559
1639823400000|2021-12-18 10:30:00|2549.27|2519.97|2549.02|2519.72|2555.77|2526.47|2546.69|2517.39|589
1639823700000|2021-12-18 10:35:00|2549.17|2519.87|2554.03|2524.73|2554.49|2525.19|2546.47|2517.17|520
1639824000000|2021-12-18 10:40:00|2554.05|2524.75|2554.51|2525.21|2561.78|2532.48|2553.3|2524|548
1639824300000|2021-12-18 10:45:00|2554.44|2525.14|2564.03|2534.73|2567.34|2538.04|2554.42|2525.12|734
1639824600000|2021-12-18 10:50:00|2564.1|2534.8|2563.21|2533.91|2566.18|2536.88|2560.15|2530.85|665
1639824900000|2021-12-18 10:55:00|2563.02|2533.72|2564.45|2535.15|2565.65|2536.35|2561.36|2532.06|611
1639825200000|2021-12-18 11:00:00|2564.51|2535.21|2560.27|2530.97|2567.35|2538.05|2559.68|2530.38|638
1639825500000|2021-12-18 11:05:00|2560.46|2531.16|2560.07|2530.77|2562.17|2532.87|2553.1|2523.8|612
1639825800000|2021-12-18 11:10:00|2560.05|2530.75|2554.83|2525.53|2564.55|2535.25|2553.6|2524.3|590
1639826100000|2021-12-18 11:15:00|2554.59|2525.29|2549.32|2520.02|2556.04|2526.74|2548.14|2518.84|743
1639826400000|2021-12-18 11:20:00|2549.3|2520|2550.73|2521.43|2552.76|2523.46|2545.65|2516.35|574
1639826700000|2021-12-18 11:25:00|2550.69|2521.39|2555.45|2526.15|2558.51|2529.21|2547.15|2517.85|571
1639827000000|2021-12-18 11:30:00|2555.33|2526.03|2555.97|2526.67|2560.29|2530.99|2554.1|2524.8|603
1639827300000|2021-12-18 11:35:00|2555.96|2526.66|2556.11|2526.81|2559.61|2530.31|2554.85|2525.55|538
1639827600000|2021-12-18 11:40:00|2556.1|2526.8|2555.18|2525.88|2560.12|2530.82|2553.9|2524.6|690
1639827900000|2021-12-18 11:45:00|2555.16|2525.86|2545.23|2515.93|2555.16|2525.86|2543.36|2514.06|488
1639828200000|2021-12-18 11:50:00|2545.15|2515.85|2535.78|2506.48|2545.69|2516.39|2535.78|2506.48|475
1639828500000|2021-12-18 11:55:00|2535.96|2506.66|2541.28|2511.98|2542.61|2513.31|2532.35|2503.05|529
1639828800000|2021-12-18 12:00:00|2541.56|2512.26|2542.24|2512.94|2547.43|2518.13|2538.69|2509.39|646
1639829100000|2021-12-18 12:05:00|2542.02|2512.72|2548.25|2518.95|2551.07|2521.77|2540.23|2510.93|523
1639829400000|2021-12-18 12:10:00|2548.27|2518.97|2548.15|2518.85|2550.99|2521.69|2546.25|2516.95|456
1639829700000|2021-12-18 12:15:00|2547.95|2518.65|2542.06|2512.76|2547.95|2518.65|2541.09|2511.79|379
1639830000000|2021-12-18 12:20:00|2542.22|2512.92|2533.33|2504.03|2542.24|2512.94|2531.12|2501.82|513
1639830300000|2021-12-18 12:25:00|2533.6|2504.3|2529.9|2500.6|2533.85|2504.55|2525.73|2496.43|502
1639830600000|2021-12-18 12:30:00|2530.04|2500.74|2530.92|2501.62|2533.7|2504.4|2527.93|2498.63|443
1639830900000|2021-12-18 12:35:00|2530.96|2501.66|2526.23|2496.93|2532.35|2503.05|2524.73|2495.43|516
1639831200000|2021-12-18 12:40:00|2526.15|2496.85|2523.44|2494.14|2526.51|2497.21|2520.87|2491.57|429
1639831500000|2021-12-18 12:45:00|2523.27|2493.97|2534.95|2505.65|2535.36|2506.06|2523.27|2493.97|552
1639831800000|2021-12-18 12:50:00|2534.89|2505.59|2535.84|2506.54|2537.83|2508.53|2531.1|2501.8|559
1639832100000|2021-12-18 12:55:00|2535.98|2506.68|2533.23|2503.93|2535.98|2506.68|2529.25|2499.95|546
1639832400000|2021-12-18 13:00:00|2533.26|2503.96|2533.53|2504.23|2540.12|2510.82|2532.15|2502.85|584
1639832700000|2021-12-18 13:05:00|2533.5|2504.2|2535.25|2505.95|2541.11|2511.81|2533.15|2503.85|649
1639833000000|2021-12-18 13:10:00|2535.26|2505.96|2533.97|2504.67|2538.21|2508.91|2532.15|2502.85|471
1639833300000|2021-12-18 13:15:00|2533.96|2504.66|2533.35|2504.05|2537.39|2508.09|2528.78|2499.48|529
1639833600000|2021-12-18 13:20:00|2533.29|2503.99|2529.74|2500.44|2533.29|2503.99|2526|2496.7|600
1639833900000|2021-12-18 13:25:00|2529.59|2500.29|2529.37|2500.07|2531.52|2502.22|2526.1|2496.8|619
1639834200000|2021-12-18 13:30:00|2529.3|2500|2529.2|2499.9|2532.68|2503.38|2525.08|2495.78|587
1639834500000|2021-12-18 13:35:00|2529.29|2499.99|2529.16|2499.86|2532.08|2502.78|2523.85|2494.55|573
1639834800000|2021-12-18 13:40:00|2529.17|2499.87|2520.13|2490.83|2531.52|2502.22|2519.99|2490.69|620
1639835100000|2021-12-18 13:45:00|2520.18|2490.88|2514.05|2484.75|2524.57|2495.27|2513|2483.7|590
1639835400000|2021-12-18 13:50:00|2514.23|2484.93|2520.93|2491.63|2521.23|2491.93|2512.04|2482.74|658
1639835700000|2021-12-18 13:55:00|2520.86|2491.56|2508.9|2479.6|2521.35|2492.05|2507.06|2477.76|758
1639836000000|2021-12-18 14:00:00|2508.87|2479.57|2519.8|2490.5|2519.8|2490.5|2507.8|2478.5|628
1639836300000|2021-12-18 14:05:00|2519.9|2490.6|2520.87|2491.57|2523.98|2494.68|2516.21|2486.91|628
1639836600000|2021-12-18 14:10:00|2520.89|2491.59|2521.15|2491.85|2523.01|2493.71|2519.34|2490.04|675
1639836900000|2021-12-18 14:15:00|2520.85|2491.55|2527.34|2498.04|2529.72|2500.42|2519.01|2489.71|680
1639837200000|2021-12-18 14:20:00|2527.38|2498.08|2522.78|2493.48|2531.3|2502|2521.86|2492.56|748
1639837500000|2021-12-18 14:25:00|2523.06|2493.76|2525.41|2496.11|2531.54|2502.24|2522.66|2493.36|619
1639837800000|2021-12-18 14:30:00|2525.4|2496.1|2519.75|2490.45|2527.67|2498.37|2519.29|2489.99|685
1639838100000|2021-12-18 14:35:00|2519.72|2490.42|2528.32|2499.02|2528.79|2499.49|2519.65|2490.35|707
1639838400000|2021-12-18 14:40:00|2528.35|2499.05|2535.9|2506.6|2536.05|2506.75|2527.03|2497.73|737
1639838700000|2021-12-18 14:45:00|2535.98|2506.68|2541.83|2512.53|2542.15|2512.85|2535.15|2505.85|557
1639839000000|2021-12-18 14:50:00|2541.91|2512.61|2540.29|2510.99|2544.38|2515.08|2539.9|2510.6|485
1639839300000|2021-12-18 14:55:00|2540.28|2510.98|2544.02|2514.72|2547.31|2518.01|2539.38|2510.08|579
1639839600000|2021-12-18 15:00:00|2543.98|2514.68|2534.48|2505.18|2544.97|2515.67|2534.04|2504.74|489
1639839900000|2021-12-18 15:05:00|2534.27|2504.97|2549.53|2520.23|2549.53|2520.23|2534.27|2504.97|454
1639840200000|2021-12-18 15:10:00|2549.54|2520.24|2555.1|2525.8|2555.21|2525.91|2546.26|2516.96|491
1639840500000|2021-12-18 15:15:00|2554.11|2524.81|2554.25|2524.95|2558.6|2529.3|2551.18|2521.88|537
1639840800000|2021-12-18 15:20:00|2554.24|2524.94|2553.24|2523.94|2554.52|2525.22|2549.61|2520.31|497
1639841100000|2021-12-18 15:25:00|2553.25|2523.95|2546.29|2516.99|2553.48|2524.18|2542.53|2513.23|488
1639841400000|2021-12-18 15:30:00|2546.63|2517.33|2532.44|2503.14|2546.63|2517.33|2528.43|2499.13|636
1639841700000|2021-12-18 15:35:00|2532.37|2503.07|2540.66|2511.36|2543.29|2513.99|2532.15|2502.85|529
1639842000000|2021-12-18 15:40:00|2540.38|2511.08|2543.11|2513.81|2543.76|2514.46|2539.09|2509.79|493
1639842300000|2021-12-18 15:45:00|2542.97|2513.67|2542.94|2513.64|2545.61|2516.31|2535.57|2506.27|543
1639842600000|2021-12-18 15:50:00|2542.8|2513.5|2541.13|2511.83|2545.28|2515.98|2535.44|2506.14|614
1639842900000|2021-12-18 15:55:00|2541.14|2511.84|2540.23|2510.93|2545.11|2515.81|2538.09|2508.79|531
1639843200000|2021-12-18 16:00:00|2540.25|2510.95|2533.5|2504.2|2543.92|2514.62|2528.04|2498.74|699
1639843500000|2021-12-18 16:05:00|2533.52|2504.22|2533.6|2504.3|2535.4|2506.1|2528.2|2498.9|623
1639843800000|2021-12-18 16:10:00|2533.62|2504.32|2541.09|2511.79|2542.36|2513.06|2533.24|2503.94|582
1639844100000|2021-12-18 16:15:00|2541.07|2511.77|2541.19|2511.89|2543.24|2513.94|2532.23|2502.93|589
1639844400000|2021-12-18 16:20:00|2541.18|2511.88|2539.75|2510.45|2545.04|2515.74|2538.32|2509.02|650
1639844700000|2021-12-18 16:25:00|2539.76|2510.46|2541.94|2512.64|2543.11|2513.81|2535.58|2506.28|677
1639845000000|2021-12-18 16:30:00|2541.85|2512.55|2532.5|2503.2|2542.02|2512.72|2530.06|2500.76|594
1639845300000|2021-12-18 16:35:00|2532.81|2503.51|2523.63|2494.33|2533.13|2503.83|2520.25|2490.95|568
1639845600000|2021-12-18 16:40:00|2523.84|2494.54|2525.26|2495.96|2528.15|2498.85|2522.77|2493.47|483
1639845900000|2021-12-18 16:45:00|2525.14|2495.84|2526.4|2497.1|2526.54|2497.24|2521.26|2491.96|358
1639846200000|2021-12-18 16:50:00|2526.43|2497.13|2525.2|2495.9|2528.3|2499|2523.56|2494.26|420
1639846500000|2021-12-18 16:55:00|2525.21|2495.91|2519.29|2489.99|2525.26|2495.96|2518.21|2488.91|370
1639846800000|2021-12-18 17:00:00|2519.36|2490.06|2518.47|2489.17|2522.84|2493.54|2516.65|2487.35|500
1639847100000|2021-12-18 17:05:00|2518.35|2489.05|2519.26|2489.96|2520.81|2491.51|2517.97|2488.67|510
1639847400000|2021-12-18 17:10:00|2519.25|2489.95|2522.35|2493.05|2523.47|2494.17|2519.14|2489.84|394
1639847700000|2021-12-18 17:15:00|2522.37|2493.07|2519.28|2489.98|2524.98|2495.68|2519.2|2489.9|511
1639848000000|2021-12-18 17:20:00|2519.27|2489.97|2521.56|2492.26|2523|2493.7|2517.06|2487.76|438
1639848300000|2021-12-18 17:25:00|2521.55|2492.25|2520.2|2490.9|2522.6|2493.3|2517.1|2487.8|578
1639848600000|2021-12-18 17:30:00|2520.26|2490.96|2522.74|2493.44|2524.29|2494.99|2518.38|2489.08|453
1639848900000|2021-12-18 17:35:00|2522.9|2493.6|2521.12|2491.82|2529.07|2499.77|2520.72|2491.42|491
1639849200000|2021-12-18 17:40:00|2521.11|2491.81|2527.61|2498.31|2528.02|2498.72|2520.3|2491|392
1639849500000|2021-12-18 17:45:00|2527.64|2498.34|2526.22|2496.92|2531.78|2502.48|2522.47|2493.17|603
1639849800000|2021-12-18 17:50:00|2526.42|2497.12|2524.51|2495.21|2528.4|2499.1|2522.4|2493.1|659
1639850100000|2021-12-18 17:55:00|2524.54|2495.24|2526.41|2497.11|2527.67|2498.37|2524.05|2494.75|662
1639850400000|2021-12-18 18:00:00|2526.44|2497.14|2527.5|2498.2|2528.7|2499.4|2525.16|2495.86|403
1639850700000|2021-12-18 18:05:00|2528|2498.7|2531.41|2502.11|2532.14|2502.84|2524.35|2495.05|514
1639851000000|2021-12-18 18:10:00|2531.38|2502.08|2526.56|2497.26|2531.49|2502.19|2523.88|2494.58|535
1639851300000|2021-12-18 18:15:00|2526.85|2497.55|2528.1|2498.8|2529.93|2500.63|2523.18|2493.88|497
1639851600000|2021-12-18 18:20:00|2528.11|2498.81|2527.07|2497.77|2529.65|2500.35|2526.06|2496.76|488
1639851900000|2021-12-18 18:25:00|2527.06|2497.76|2527|2497.7|2530.9|2501.6|2525.96|2496.66|623
1639852200000|2021-12-18 18:30:00|2527.02|2497.72|2532.52|2503.22|2533.16|2503.86|2526.95|2497.65|673
1639852500000|2021-12-18 18:35:00|2532.55|2503.25|2528.82|2499.52|2532.98|2503.68|2527.55|2498.25|535
1639852800000|2021-12-18 18:40:00|2528.81|2499.51|2536.43|2507.13|2536.43|2507.13|2528.8|2499.5|500
1639853100000|2021-12-18 18:45:00|2536.3|2507|2543.05|2513.75|2543.2|2513.9|2535.11|2505.81|543
1639853400000|2021-12-18 18:50:00|2542.84|2513.54|2547.4|2518.1|2548.05|2518.75|2538.63|2509.33|547
1639853700000|2021-12-18 18:55:00|2547.46|2518.16|2547.01|2517.71|2549.9|2520.6|2544.21|2514.91|462
1639854000000|2021-12-18 19:00:00|2547.03|2517.73|2539.74|2510.44|2548.97|2519.67|2536.28|2506.98|624
1639854300000|2021-12-18 19:05:00|2539.72|2510.42|2520.9|2491.6|2540.46|2511.16|2520.07|2490.77|649
1639854600000|2021-12-18 19:10:00|2520.95|2491.65|2527.59|2498.29|2528.43|2499.13|2518.19|2488.89|752
1639854900000|2021-12-18 19:15:00|2527.68|2498.38|2531.07|2501.77|2533.5|2504.2|2522.3|2493|700
1639855200000|2021-12-18 19:20:00|2531.12|2501.82|2536.5|2507.2|2544.48|2515.18|2531.12|2501.82|622
1639855500000|2021-12-18 19:25:00|2536.36|2507.06|2550.69|2521.39|2552.12|2522.82|2534.11|2504.81|713
1639855800000|2021-12-18 19:30:00|2550.41|2521.11|2550.01|2520.71|2554.69|2525.39|2548.47|2519.17|652
1639856100000|2021-12-18 19:35:00|2550.34|2521.04|2557.22|2527.92|2557.94|2528.64|2549.08|2519.78|619
1639856400000|2021-12-18 19:40:00|2557.07|2527.77|2555.17|2525.87|2558.02|2528.72|2553.15|2523.85|619
1639856700000|2021-12-18 19:45:00|2555.14|2525.84|2562.27|2532.97|2563.42|2534.12|2555.13|2525.83|574
1639857000000|2021-12-18 19:50:00|2562.17|2532.87|2561.11|2531.81|2563.37|2534.07|2555.62|2526.32|446
1639857300000|2021-12-18 19:55:00|2561.04|2531.74|2559.48|2530.18|2561.15|2531.85|2557.18|2527.88|470
1639857600000|2021-12-18 20:00:00|2559.53|2530.23|2552.47|2523.17|2561.24|2531.94|2545.84|2516.54|548
1639857900000|2021-12-18 20:05:00|2552.52|2523.22|2551.24|2521.94|2553.29|2523.99|2547.4|2518.1|486
1639858200000|2021-12-18 20:10:00|2551.17|2521.87|2552.43|2523.13|2556.37|2527.07|2550.47|2521.17|604
1639858500000|2021-12-18 20:15:00|2552.42|2523.12|2553.37|2524.07|2556.11|2526.81|2551.37|2522.07|552
1639858800000|2021-12-18 20:20:00|2553.38|2524.08|2553.04|2523.74|2555.47|2526.17|2547.8|2518.5|531
1639859100000|2021-12-18 20:25:00|2553.09|2523.79|2553.09|2523.79|2554.78|2525.48|2547.21|2517.91|523
1639859400000|2021-12-18 20:30:00|2552.98|2523.68|2547.11|2517.81|2554.01|2524.71|2546.34|2517.04|550
1639859700000|2021-12-18 20:35:00|2547.06|2517.76|2548.81|2519.51|2550.18|2520.88|2545.23|2515.93|529
1639860000000|2021-12-18 20:40:00|2548.86|2519.56|2547.16|2517.86|2549.42|2520.12|2545.96|2516.66|466
1639860300000|2021-12-18 20:45:00|2546.72|2517.42|2552.66|2523.36|2552.86|2523.56|2546.35|2517.05|470
1639860600000|2021-12-18 20:50:00|2553.01|2523.71|2554.3|2525|2556.95|2527.65|2552.67|2523.37|531
1639860900000|2021-12-18 20:55:00|2554.31|2525.01|2558.01|2528.71|2559.62|2530.32|2554.15|2524.85|512
1639861200000|2021-12-18 21:00:00|2558.5|2529.2|2561.18|2531.88|2561.89|2532.59|2556.87|2527.57|602
1639861500000|2021-12-18 21:05:00|2561.46|2532.16|2562.26|2532.96|2565.89|2536.59|2561.14|2531.84|432
1639861800000|2021-12-18 21:10:00|2561.98|2532.68|2560.15|2530.85|2562.26|2532.96|2558.73|2529.43|484
1639862100000|2021-12-18 21:15:00|2560.12|2530.82|2560.09|2530.79|2561.18|2531.88|2556.28|2526.98|599
1639862400000|2021-12-18 21:20:00|2560.08|2530.78|2559.08|2529.78|2560.91|2531.61|2557.86|2528.56|497
1639862700000|2021-12-18 21:25:00|2559.07|2529.77|2560.13|2530.83|2561.06|2531.76|2555.46|2526.16|389
1639863000000|2021-12-18 21:30:00|2559.46|2530.16|2559.14|2529.84|2562.79|2533.49|2557.15|2527.85|458
1639863300000|2021-12-18 21:35:00|2559.51|2530.21|2560.29|2530.99|2562.17|2532.87|2559.02|2529.72|397
1639863600000|2021-12-18 21:40:00|2560.28|2530.98|2569.7|2540.4|2572.47|2543.17|2558.86|2529.56|542
1639863900000|2021-12-18 21:45:00|2569.69|2540.39|2575.65|2546.35|2575.7|2546.4|2568.65|2539.35|464
1639864200000|2021-12-18 21:50:00|2575.66|2546.36|2576.04|2546.74|2580.25|2550.95|2573.94|2544.64|546
1639864500000|2021-12-18 21:55:00|2576.03|2546.73|2580.61|2551.31|2581.15|2551.85|2575.53|2546.23|581
1639864800000|2021-12-18 22:00:00|2580.21|2550.91|2577.81|2548.51|2581|2551.7|2574.9|2545.6|743
1639865100000|2021-12-18 22:05:00|2577.83|2548.53|2574.38|2545.08|2578.1|2548.8|2572.48|2543.18|457
1639865400000|2021-12-18 22:10:00|2574.39|2545.09|2578.06|2548.76|2582.05|2552.75|2574.39|2545.09|627
1639865700000|2021-12-18 22:15:00|2578.07|2548.77|2585.08|2555.78|2587.04|2557.74|2577.9|2548.6|521
1639866000000|2021-12-18 22:20:00|2585.05|2555.75|2584.28|2554.98|2587.3|2558|2583.35|2554.05|422
1639866300000|2021-12-18 22:25:00|2584.31|2555.01|2581.6|2552.3|2587.19|2557.89|2580.59|2551.29|508
1639866600000|2021-12-18 22:30:00|2582.01|2552.71|2580.46|2551.16|2582.14|2552.84|2580.3|2551|296
1639866900000|2021-12-18 22:35:00|2580.75|2551.45|2576.99|2547.69|2581.95|2552.65|2576.05|2546.75|311
1639867200000|2021-12-18 22:40:00|2577.04|2547.74|2570.13|2540.83|2577.04|2547.74|2569.27|2539.97|411
1639867500000|2021-12-18 22:45:00|2570.27|2540.97|2569.24|2539.94|2572.11|2542.81|2568.7|2539.4|263
1639867800000|2021-12-18 22:50:00|2568.97|2539.67|2565.46|2536.16|2569.59|2540.29|2564.78|2535.48|372
1639868100000|2021-12-18 22:55:00|2565.86|2536.56|2557.88|2528.58|2566.35|2537.05|2554.45|2525.15|557
1639868400000|2021-12-18 23:00:00|2557.63|2528.33|2558.72|2529.42|2559.41|2530.11|2549.46|2520.16|545
1639868700000|2021-12-18 23:05:00|2558.73|2529.43|2561.79|2532.49|2562.91|2533.61|2556.23|2526.93|523
1639869000000|2021-12-18 23:10:00|2561.41|2532.11|2563.19|2533.89|2567.05|2537.75|2560.47|2531.17|715
1639869300000|2021-12-18 23:15:00|2563.23|2533.93|2564.03|2534.73|2565|2535.7|2556.13|2526.83|743
1639869600000|2021-12-18 23:20:00|2564|2534.7|2566.31|2537.01|2568.05|2538.75|2562.51|2533.21|495
1639869900000|2021-12-18 23:25:00|2566.29|2536.99|2569.39|2540.09|2569.58|2540.28|2562.47|2533.17|599
1639870200000|2021-12-18 23:30:00|2569.35|2540.05|2568.34|2539.04|2569.96|2540.66|2564.38|2535.08|676
1639870500000|2021-12-18 23:35:00|2568.33|2539.03|2568.43|2539.13|2577.1|2547.8|2567.18|2537.88|653
1639870800000|2021-12-18 23:40:00|2568.46|2539.16|2570.36|2541.06|2572.43|2543.13|2565.4|2536.1|589
1639871100000|2021-12-18 23:45:00|2570.25|2540.95|2569.27|2539.97|2572.19|2542.89|2566.81|2537.51|579
1639871400000|2021-12-18 23:50:00|2569.51|2540.21|2570.03|2540.73|2574.67|2545.37|2568.04|2538.74|543
1639871700000|2021-12-18 23:55:00|2570.01|2540.71|2564.4|2535.1|2570.15|2540.85|2560.72|2531.42|684
1639872000000|2021-12-19 00:00:00|2564.36|2535.06|2564.52|2535.22|2568.07|2538.77|2562.45|2533.15|663
1639872300000|2021-12-19 00:05:00|2564.34|2535.04|2551.98|2522.68|2566.44|2537.14|2551.61|2522.31|625
1639872600000|2021-12-19 00:10:00|2551.83|2522.53|2554.93|2525.63|2554.93|2525.63|2546.15|2516.85|517
1639872900000|2021-12-19 00:15:00|2555.03|2525.73|2553.26|2523.96|2556.46|2527.16|2549.9|2520.6|574
1639873200000|2021-12-19 00:20:00|2553.28|2523.98|2554.62|2525.32|2558.97|2529.67|2549.4|2520.1|659
1639873500000|2021-12-19 00:25:00|2554.57|2525.27|2554.11|2524.81|2559.06|2529.76|2551.88|2522.58|649
1639873800000|2021-12-19 00:30:00|2554.09|2524.79|2557.42|2528.12|2558.75|2529.45|2553.56|2524.26|681
1639874100000|2021-12-19 00:35:00|2557.32|2528.02|2550.17|2520.87|2558.33|2529.03|2548.23|2518.93|809
1639874400000|2021-12-19 00:40:00|2550.23|2520.93|2541.85|2512.55|2550.3|2521|2539.31|2510.01|668
1639874700000|2021-12-19 00:45:00|2541.86|2512.56|2526.37|2497.07|2542.36|2513.06|2521.47|2492.17|773
1639875000000|2021-12-19 00:50:00|2526.5|2497.2|2516.81|2487.51|2529.67|2500.37|2516.81|2487.51|815
1639875300000|2021-12-19 00:55:00|2516.76|2487.46|2525.18|2495.88|2527.3|2498|2509.95|2480.65|737
1639875600000|2021-12-19 01:00:00|2525.22|2495.92|2528.17|2498.87|2528.78|2499.48|2523.28|2493.98|593
1639875900000|2021-12-19 01:05:00|2528.91|2499.61|2534.59|2505.29|2537.29|2507.99|2528.17|2498.87|459
1639876200000|2021-12-19 01:10:00|2534.56|2505.26|2534.65|2505.35|2538.96|2509.66|2533.54|2504.24|573
1639876500000|2021-12-19 01:15:00|2534.41|2505.11|2522.66|2493.36|2536.83|2507.53|2518.16|2488.86|723
1639876800000|2021-12-19 01:20:00|2522.39|2493.09|2511.25|2481.95|2522.65|2493.35|2501.04|2471.74|678
1639877100000|2021-12-19 01:25:00|2511.28|2481.98|2508.5|2479.2|2514.7|2485.4|2503.13|2473.83|644
1639877400000|2021-12-19 01:30:00|2508.45|2479.15|2518.09|2488.79|2520.45|2491.15|2505.38|2476.08|615
1639877700000|2021-12-19 01:35:00|2518.06|2488.76|2519.09|2489.79|2523.84|2494.54|2517.15|2487.85|539
1639878000000|2021-12-19 01:40:00|2519.3|2490|2518.21|2488.91|2525.22|2495.92|2518.21|2488.91|599
1639878300000|2021-12-19 01:45:00|2518.18|2488.88|2522.49|2493.19|2527|2497.7|2518.17|2488.87|579
1639878600000|2021-12-19 01:50:00|2522.3|2493|2520.98|2491.68|2526.46|2497.16|2520.95|2491.65|588
1639878900000|2021-12-19 01:55:00|2520.97|2491.67|2526.38|2497.08|2528.15|2498.85|2517.65|2488.35|548
1639879200000|2021-12-19 02:00:00|2526.42|2497.12|2530.39|2501.09|2532.27|2502.97|2523.23|2493.93|669
1639879500000|2021-12-19 02:05:00|2530.23|2500.93|2533.29|2503.99|2533.31|2504.01|2528.69|2499.39|540
1639879800000|2021-12-19 02:10:00|2533.32|2504.02|2533.49|2504.19|2533.91|2504.61|2530.61|2501.31|622
1639880100000|2021-12-19 02:15:00|2533.52|2504.22|2519.14|2489.84|2534.02|2504.72|2518.71|2489.41|765
1639880400000|2021-12-19 02:20:00|2519.23|2489.93|2526.32|2497.02|2527.4|2498.1|2519.11|2489.81|500
1639880700000|2021-12-19 02:25:00|2526.25|2496.95|2522.16|2492.86|2527.85|2498.55|2518.5|2489.2|497
1639881000000|2021-12-19 02:30:00|2522.15|2492.85|2524.84|2495.54|2526.47|2497.17|2519.72|2490.42|547
1639881300000|2021-12-19 02:35:00|2524.87|2495.57|2530.7|2501.4|2531.16|2501.86|2523.22|2493.92|398
1639881600000|2021-12-19 02:40:00|2531.18|2501.88|2532.66|2503.36|2533.69|2504.39|2528.86|2499.56|637
1639881900000|2021-12-19 02:45:00|2532.71|2503.41|2537.58|2508.28|2543.03|2513.73|2532.47|2503.17|600
1639882200000|2021-12-19 02:50:00|2537.68|2508.38|2542.8|2513.5|2544.29|2514.99|2537.57|2508.27|649
1639882500000|2021-12-19 02:55:00|2542.78|2513.48|2549.35|2520.05|2550.12|2520.82|2540.82|2511.52|536
1639882800000|2021-12-19 03:00:00|2549.34|2520.04|2555.86|2526.56|2560.02|2530.72|2548.93|2519.63|726
1639883100000|2021-12-19 03:05:00|2555.47|2526.17|2553.42|2524.12|2555.47|2526.17|2549.02|2519.72|662
1639883400000|2021-12-19 03:10:00|2553.35|2524.05|2559.21|2529.91|2564.44|2535.14|2552.63|2523.33|722
1639883700000|2021-12-19 03:15:00|2559.22|2529.92|2567.71|2538.41|2570.35|2541.05|2559.08|2529.78|814
1639884000000|2021-12-19 03:20:00|2567.58|2538.28|2573.65|2544.35|2573.85|2544.55|2565.41|2536.11|827
1639884300000|2021-12-19 03:25:00|2574.44|2545.14|2582.98|2553.68|2584.4|2555.1|2573.36|2544.06|671
1639884600000|2021-12-19 03:30:00|2582.96|2553.66|2580.99|2551.69|2585.15|2555.85|2570.21|2540.91|833
1639884900000|2021-12-19 03:35:00|2581.73|2552.43|2582.84|2553.54|2586.06|2556.76|2578.13|2548.83|813
1639885200000|2021-12-19 03:40:00|2582.86|2553.56|2569.86|2540.56|2586.17|2556.87|2569.82|2540.52|754
1639885500000|2021-12-19 03:45:00|2569.87|2540.57|2568.85|2539.55|2576.06|2546.76|2568.1|2538.8|737
1639885800000|2021-12-19 03:50:00|2568.7|2539.4|2571.46|2542.16|2572.73|2543.43|2565.88|2536.58|741
1639886100000|2021-12-19 03:55:00|2571.75|2542.45|2573.99|2544.69|2575.05|2545.75|2569.91|2540.61|544
1639886400000|2021-12-19 04:00:00|2574.29|2544.99|2581.35|2552.05|2585.11|2555.81|2574.12|2544.82|835
1639886700000|2021-12-19 04:05:00|2581.4|2552.1|2584.1|2554.8|2585.84|2556.54|2581.13|2551.83|663
1639887000000|2021-12-19 04:10:00|2584.21|2554.91|2584.02|2554.72|2585.5|2556.2|2581.93|2552.63|537
1639887300000|2021-12-19 04:15:00|2584.04|2554.74|2579.95|2550.65|2586.15|2556.85|2579.26|2549.96|563
1639887600000|2021-12-19 04:20:00|2579.93|2550.63|2582.87|2553.57|2585.28|2555.98|2579.79|2550.49|502
1639887900000|2021-12-19 04:25:00|2582.9|2553.6|2584.64|2555.34|2585.5|2556.2|2581.65|2552.35|521
1639888200000|2021-12-19 04:30:00|2584.66|2555.36|2587.32|2558.02|2590.06|2560.76|2583.41|2554.11|614
1639888500000|2021-12-19 04:35:00|2587.31|2558.01|2596.28|2566.98|2598.66|2569.36|2586.87|2557.57|756
1639888800000|2021-12-19 04:40:00|2596.27|2566.97|2598.68|2569.38|2601.13|2571.83|2595.33|2566.03|669
1639889100000|2021-12-19 04:45:00|2598.7|2569.4|2593.18|2563.88|2599.82|2570.52|2590.38|2561.08|605
1639889400000|2021-12-19 04:50:00|2593.5|2564.2|2591.41|2562.11|2594.87|2565.57|2589.61|2560.31|612
1639889700000|2021-12-19 04:55:00|2591.11|2561.81|2588.94|2559.64|2593.82|2564.52|2586.39|2557.09|589
1639890000000|2021-12-19 05:00:00|2589.05|2559.75|2585.26|2555.96|2591.33|2562.03|2585.26|2555.96|574
1639890300000|2021-12-19 05:05:00|2585.28|2555.98|2584.26|2554.96|2588.08|2558.78|2583|2553.7|643
1639890600000|2021-12-19 05:10:00|2584.24|2554.94|2592.1|2562.8|2592.14|2562.84|2584.08|2554.78|492
1639890900000|2021-12-19 05:15:00|2592.12|2562.82|2589.01|2559.71|2593.33|2564.03|2588.66|2559.36|549
1639891200000|2021-12-19 05:20:00|2589|2559.7|2585.14|2555.84|2590.51|2561.21|2585.14|2555.84|556
1639891500000|2021-12-19 05:25:00|2585.25|2555.95|2581.59|2552.29|2585.55|2556.25|2578.19|2548.89|670
1639891800000|2021-12-19 05:30:00|2581.56|2552.26|2580.95|2551.65|2582.2|2552.9|2579.85|2550.55|674
1639892100000|2021-12-19 05:35:00|2580.99|2551.69|2571.17|2541.87|2581.14|2551.84|2569.47|2540.17|598
1639892400000|2021-12-19 05:40:00|2571.18|2541.88|2569.45|2540.15|2573.11|2543.81|2569.39|2540.09|539
1639892700000|2021-12-19 05:45:00|2569.29|2539.99|2572.65|2543.35|2573.18|2543.88|2568.1|2538.8|427
1639893000000|2021-12-19 05:50:00|2572.85|2543.55|2565.77|2536.47|2572.85|2543.55|2561.65|2532.35|461
1639893300000|2021-12-19 05:55:00|2565.82|2536.52|2565|2535.7|2565.97|2536.67|2560.14|2530.84|405
1639893600000|2021-12-19 06:00:00|2564.92|2535.62|2570.3|2541|2570.79|2541.49|2560.54|2531.24|587
1639893900000|2021-12-19 06:05:00|2570.23|2540.93|2567.01|2537.71|2570.51|2541.21|2562.2|2532.9|603
1639894200000|2021-12-19 06:10:00|2567.06|2537.76|2566.18|2536.88|2570.2|2540.9|2563.5|2534.2|584
1639894500000|2021-12-19 06:15:00|2566.23|2536.93|2567.2|2537.9|2569.35|2540.05|2563.22|2533.92|633
1639894800000|2021-12-19 06:20:00|2567.18|2537.88|2571.04|2541.74|2571.33|2542.03|2564.9|2535.6|405
1639895100000|2021-12-19 06:25:00|2571.01|2541.71|2568.62|2539.32|2572.29|2542.99|2567.6|2538.3|473
1639895400000|2021-12-19 06:30:00|2568.73|2539.43|2569.67|2540.37|2572.15|2542.85|2566.15|2536.85|432
1639895700000|2021-12-19 06:35:00|2569.59|2540.29|2561.19|2531.89|2569.59|2540.29|2560.76|2531.46|542
1639896000000|2021-12-19 06:40:00|2561.18|2531.88|2560.98|2531.68|2564.05|2534.75|2559.16|2529.86|570
1639896300000|2021-12-19 06:45:00|2561|2531.7|2561.51|2532.21|2563.06|2533.76|2559.2|2529.9|477
1639896600000|2021-12-19 06:50:00|2561.52|2532.22|2560.14|2530.84|2566.11|2536.81|2560.14|2530.84|482
1639896900000|2021-12-19 06:55:00|2560.15|2530.85|2556.26|2526.96|2562.15|2532.85|2555.53|2526.23|406
1639897200000|2021-12-19 07:00:00|2556.12|2526.82|2557.72|2528.42|2559.13|2529.83|2552.18|2522.88|580
1639897500000|2021-12-19 07:05:00|2557.73|2528.43|2558.28|2528.98|2560.15|2530.85|2557.72|2528.42|584
1639897800000|2021-12-19 07:10:00|2558.15|2528.85|2562.24|2532.94|2563.84|2534.54|2558.05|2528.75|665
1639898100000|2021-12-19 07:15:00|2562.23|2532.93|2559.93|2530.63|2562.33|2533.03|2556.7|2527.4|504
1639898400000|2021-12-19 07:20:00|2560.07|2530.77|2558.24|2528.94|2561.43|2532.13|2557.32|2528.02|542
1639898700000|2021-12-19 07:25:00|2558.23|2528.93|2560.02|2530.72|2561.95|2532.65|2558.11|2528.81|646
1639899000000|2021-12-19 07:30:00|2560.03|2530.73|2566.22|2536.92|2567.17|2537.87|2557.2|2527.9|450
1639899300000|2021-12-19 07:35:00|2566.19|2536.89|2562.21|2532.91|2566.19|2536.89|2559.59|2530.29|430
1639899600000|2021-12-19 07:40:00|2562.19|2532.89|2562.2|2532.9|2563.56|2534.26|2560.19|2530.89|558
1639899900000|2021-12-19 07:45:00|2562.16|2532.86|2558.61|2529.31|2566.04|2536.74|2557.9|2528.6|642
1639900200000|2021-12-19 07:50:00|2558.6|2529.3|2557.74|2528.44|2559.27|2529.97|2553.82|2524.52|614
1639900500000|2021-12-19 07:55:00|2557.77|2528.47|2555.81|2526.51|2558.61|2529.31|2554.4|2525.1|560
1639900800000|2021-12-19 08:00:00|2555.79|2526.49|2555.55|2526.25|2558.13|2528.83|2554.78|2525.48|472
1639901100000|2021-12-19 08:05:00|2554.9|2525.6|2556.24|2526.94|2559.33|2530.03|2553.01|2523.71|523
1639901400000|2021-12-19 08:10:00|2556.19|2526.89|2558.34|2529.04|2559.56|2530.26|2555.03|2525.73|541
1639901700000|2021-12-19 08:15:00|2558.33|2529.03|2557.96|2528.66|2559.15|2529.85|2554.38|2525.08|512
1639902000000|2021-12-19 08:20:00|2558.01|2528.71|2558.97|2529.67|2560.11|2530.81|2557.54|2528.24|564
1639902300000|2021-12-19 08:25:00|2558.98|2529.68|2559.4|2530.1|2559.9|2530.6|2556.9|2527.6|388
1639902600000|2021-12-19 08:30:00|2559.51|2530.21|2553.59|2524.29|2559.8|2530.5|2552.88|2523.58|473
1639902900000|2021-12-19 08:35:00|2553.4|2524.1|2555.07|2525.77|2555.09|2525.79|2548.63|2519.33|478
1639903200000|2021-12-19 08:40:00|2555.1|2525.8|2552.32|2523.02|2555.62|2526.32|2549.15|2519.85|501
1639903500000|2021-12-19 08:45:00|2552.31|2523.01|2553.18|2523.88|2553.18|2523.88|2549.4|2520.1|512
1639903800000|2021-12-19 08:50:00|2553.21|2523.91|2547.21|2517.91|2554.07|2524.77|2546.75|2517.45|501
1639904100000|2021-12-19 08:55:00|2546.93|2517.63|2545.35|2516.05|2549.08|2519.78|2543.53|2514.23|498
1639904400000|2021-12-19 09:00:00|2545.48|2516.18|2543.68|2514.38|2549.67|2520.37|2543.38|2514.08|560
1639904700000|2021-12-19 09:05:00|2543.65|2514.35|2535.28|2505.98|2546.42|2517.12|2535.28|2505.98|533
1639905000000|2021-12-19 09:10:00|2535.46|2506.16|2522.19|2492.89|2535.73|2506.43|2521.52|2492.22|726
1639905300000|2021-12-19 09:15:00|2522.26|2492.96|2530.3|2501|2531.11|2501.81|2519.65|2490.35|670
1639905600000|2021-12-19 09:20:00|2530.25|2500.95|2536.65|2507.35|2538.88|2509.58|2529.52|2500.22|626
1639905900000|2021-12-19 09:25:00|2536.62|2507.32|2532.5|2503.2|2542.6|2513.3|2532.5|2503.2|666
1639906200000|2021-12-19 09:30:00|2533.18|2503.88|2538.22|2508.92|2538.38|2509.08|2529.2|2499.9|662
1639906500000|2021-12-19 09:35:00|2537.98|2508.68|2534|2504.7|2538.21|2508.91|2532.15|2502.85|462
1639906800000|2021-12-19 09:40:00|2533.92|2504.62|2533.78|2504.48|2538|2508.7|2532.85|2503.55|345
1639907100000|2021-12-19 09:45:00|2534|2504.7|2537.72|2508.42|2537.84|2508.54|2530.25|2500.95|444
1639907400000|2021-12-19 09:50:00|2538.03|2508.73|2534.8|2505.5|2539.23|2509.93|2531.98|2502.68|615
1639907700000|2021-12-19 09:55:00|2534.83|2505.53|2532.11|2502.81|2536.15|2506.85|2531.63|2502.33|607
1639908000000|2021-12-19 10:00:00|2532.12|2502.82|2518.21|2488.91|2532.79|2503.49|2517.19|2487.89|643
1639908300000|2021-12-19 10:05:00|2518.35|2489.05|2511.57|2482.27|2522.07|2492.77|2509.76|2480.46|808
1639908600000|2021-12-19 10:10:00|2511.59|2482.29|2511.28|2481.98|2514.33|2485.03|2507.94|2478.64|629
1639908900000|2021-12-19 10:15:00|2511.26|2481.96|2508.77|2479.47|2511.67|2482.37|2500.85|2471.55|737
1639909200000|2021-12-19 10:20:00|2508.9|2479.6|2512.57|2483.27|2513.24|2483.94|2506.25|2476.95|688
1639909500000|2021-12-19 10:25:00|2512.6|2483.3|2514.72|2485.42|2515.25|2485.95|2509.82|2480.52|645
1639909800000|2021-12-19 10:30:00|2514.49|2485.19|2516.15|2486.85|2519.16|2489.86|2514.03|2484.73|631
1639910100000|2021-12-19 10:35:00|2516.04|2486.74|2523.79|2494.49|2523.9|2494.6|2514.93|2485.63|469
1639910400000|2021-12-19 10:40:00|2523.85|2494.55|2528.41|2499.11|2529.6|2500.3|2522.94|2493.64|410
1639910700000|2021-12-19 10:45:00|2528.42|2499.12|2529.33|2500.03|2531.06|2501.76|2524.87|2495.57|515
1639911000000|2021-12-19 10:50:00|2529.41|2500.11|2525.62|2496.32|2534.37|2505.07|2525.24|2495.94|689
1639911300000|2021-12-19 10:55:00|2525.37|2496.07|2523.91|2494.61|2527.41|2498.11|2522.02|2492.72|762
1639911600000|2021-12-19 11:00:00|2524.23|2494.93|2514.63|2485.33|2524.73|2495.43|2512.79|2483.49|691
1639911900000|2021-12-19 11:05:00|2514.51|2485.21|2517.2|2487.9|2519.38|2490.08|2512.2|2482.9|592
1639912200000|2021-12-19 11:10:00|2517.19|2487.89|2519.17|2489.87|2519.83|2490.53|2513.46|2484.16|587
1639912500000|2021-12-19 11:15:00|2519.18|2489.88|2521.76|2492.46|2522.21|2492.91|2517.13|2487.83|535
1639912800000|2021-12-19 11:20:00|2521.77|2492.47|2522.7|2493.4|2524.31|2495.01|2519.73|2490.43|391
1639913100000|2021-12-19 11:25:00|2522.45|2493.15|2516.16|2486.86|2523.25|2493.95|2516.16|2486.86|465
1639913400000|2021-12-19 11:30:00|2516.18|2486.88|2519.38|2490.08|2520.26|2490.96|2514.65|2485.35|572
1639913700000|2021-12-19 11:35:00|2519.37|2490.07|2521.93|2492.63|2521.93|2492.63|2517.08|2487.78|525
1639914000000|2021-12-19 11:40:00|2521.95|2492.65|2522.04|2492.74|2523.87|2494.57|2519.1|2489.8|614
1639914300000|2021-12-19 11:45:00|2522.06|2492.76|2523.22|2493.92|2524.2|2494.9|2516.15|2486.85|669
1639914600000|2021-12-19 11:50:00|2523.18|2493.88|2525.53|2496.23|2525.85|2496.55|2521.83|2492.53|619
1639914900000|2021-12-19 11:55:00|2525.51|2496.21|2526.18|2496.88|2528.29|2498.99|2521.94|2492.64|728
1639915200000|2021-12-19 12:00:00|2526.21|2496.91|2522.02|2492.72|2527.71|2498.41|2519.79|2490.49|586
1639915500000|2021-12-19 12:05:00|2522.05|2492.75|2521.06|2491.76|2524.39|2495.09|2517.03|2487.73|656
1639915800000|2021-12-19 12:10:00|2520.98|2491.68|2513.22|2483.92|2522|2492.7|2511.03|2481.73|774
1639916100000|2021-12-19 12:15:00|2513.05|2483.75|2515.74|2486.44|2517.32|2488.02|2509.92|2480.62|755
1639916400000|2021-12-19 12:20:00|2515.4|2486.1|2516.86|2487.56|2522.29|2492.99|2515.4|2486.1|694
1639916700000|2021-12-19 12:25:00|2516.89|2487.59|2518.93|2489.63|2521.92|2492.62|2516.54|2487.24|520
1639917000000|2021-12-19 12:30:00|2518.5|2489.2|2518.15|2488.85|2521.01|2491.71|2513.9|2484.6|614
1639917300000|2021-12-19 12:35:00|2518.35|2489.05|2519.89|2490.59|2523.06|2493.76|2517.65|2488.35|679
1639917600000|2021-12-19 12:40:00|2519.86|2490.56|2520.2|2490.9|2522.15|2492.85|2518.84|2489.54|603
1639917900000|2021-12-19 12:45:00|2520.16|2490.86|2525.05|2495.75|2525.97|2496.67|2519.96|2490.66|603
1639918200000|2021-12-19 12:50:00|2525.04|2495.74|2529.77|2500.47|2529.78|2500.48|2523.51|2494.21|629
1639918500000|2021-12-19 12:55:00|2529.83|2500.53|2530.89|2501.59|2532.15|2502.85|2525.82|2496.52|555
1639918800000|2021-12-19 13:00:00|2531.2|2501.9|2532.82|2503.52|2534.2|2504.9|2529.13|2499.83|520
1639919100000|2021-12-19 13:05:00|2533.03|2503.73|2536.08|2506.78|2538.01|2508.71|2531.75|2502.45|619
1639919400000|2021-12-19 13:10:00|2536.1|2506.8|2545.18|2515.88|2545.18|2515.88|2534.86|2505.56|693
1639919700000|2021-12-19 13:15:00|2545.02|2515.72|2538.88|2509.58|2545.02|2515.72|2536.13|2506.83|724
1639920000000|2021-12-19 13:20:00|2538.87|2509.57|2532.11|2502.81|2538.97|2509.67|2531.19|2501.89|681
1639920300000|2021-12-19 13:25:00|2532.06|2502.76|2528.25|2498.95|2536.81|2507.51|2528.15|2498.85|673
1639920600000|2021-12-19 13:30:00|2528.07|2498.77|2520.97|2491.67|2530.56|2501.26|2520.76|2491.46|746
1639920900000|2021-12-19 13:35:00|2520.82|2491.52|2512.87|2483.57|2521.85|2492.55|2511.1|2481.8|621
1639921200000|2021-12-19 13:40:00|2512.35|2483.05|2513.02|2483.72|2516.82|2487.52|2508.06|2478.76|555
1639921500000|2021-12-19 13:45:00|2513|2483.7|2519.23|2489.93|2522.23|2492.93|2508.3|2479|624
1639921800000|2021-12-19 13:50:00|2519.25|2489.95|2523.54|2494.24|2524.42|2495.12|2515.15|2485.85|647
1639922100000|2021-12-19 13:55:00|2523.56|2494.26|2541.15|2511.85|2546.34|2517.04|2523.36|2494.06|866
1639922400000|2021-12-19 14:00:00|2542.59|2513.29|2552.75|2523.45|2565.21|2535.91|2542.59|2513.29|996
1639922700000|2021-12-19 14:05:00|2552.74|2523.44|2557.22|2527.92|2557.42|2528.12|2544.95|2515.65|712
1639923000000|2021-12-19 14:10:00|2557.3|2528|2517.32|2488.02|2557.5|2528.2|2508.76|2479.46|757
1639923300000|2021-12-19 14:15:00|2518.7|2489.4|2528.77|2499.47|2530.45|2501.15|2516.19|2486.89|851
1639923600000|2021-12-19 14:20:00|2528.91|2499.61|2530.17|2500.87|2536.23|2506.93|2522.51|2493.21|869
1639923900000|2021-12-19 14:25:00|2530.18|2500.88|2527.3|2498|2532.41|2503.11|2524.18|2494.88|802
1639924200000|2021-12-19 14:30:00|2527.41|2498.11|2530.86|2501.56|2531.87|2502.57|2525.54|2496.24|674
1639924500000|2021-12-19 14:35:00|2530.9|2501.6|2530.05|2500.75|2542.57|2513.27|2529.11|2499.81|852
1639924800000|2021-12-19 14:40:00|2530.17|2500.87|2537.31|2508.01|2539.13|2509.83|2530.17|2500.87|657
1639925100000|2021-12-19 14:45:00|2537.32|2508.02|2530.65|2501.35|2537.32|2508.02|2526.21|2496.91|810
1639925400000|2021-12-19 14:50:00|2530.15|2500.85|2533.61|2504.31|2536.23|2506.93|2520.1|2490.8|650
1639925700000|2021-12-19 14:55:00|2533.53|2504.23|2534.71|2505.41|2535.63|2506.33|2531.54|2502.24|845
1639926000000|2021-12-19 15:00:00|2535.1|2505.8|2531.86|2502.56|2538.07|2508.77|2529.02|2499.72|828
1639926300000|2021-12-19 15:05:00|2531.85|2502.55|2532.6|2503.3|2532.78|2503.48|2525.02|2495.72|770
1639926600000|2021-12-19 15:10:00|2532.59|2503.29|2523.93|2494.63|2532.6|2503.3|2522.25|2492.95|784
1639926900000|2021-12-19 15:15:00|2523.92|2494.62|2518.23|2488.93|2525.23|2495.93|2518.23|2488.93|656
1639927200000|2021-12-19 15:20:00|2518.25|2488.95|2528.16|2498.86|2528.53|2499.23|2518.25|2488.95|671
1639927500000|2021-12-19 15:25:00|2528.26|2498.96|2530.86|2501.56|2532.22|2502.92|2526.43|2497.13|669
1639927800000|2021-12-19 15:30:00|2531.05|2501.75|2527.87|2498.57|2531.11|2501.81|2525.48|2496.18|728
1639928100000|2021-12-19 15:35:00|2527.89|2498.59|2522.79|2493.49|2528.69|2499.39|2521.47|2492.17|737
1639928400000|2021-12-19 15:40:00|2522.85|2493.55|2521.24|2491.94|2525.65|2496.35|2520.98|2491.68|664
1639928700000|2021-12-19 15:45:00|2521.32|2492.02|2524.77|2495.47|2525.09|2495.79|2520.09|2490.79|703
1639929000000|2021-12-19 15:50:00|2524.56|2495.26|2523.16|2493.86|2524.97|2495.67|2520.27|2490.97|461
1639929300000|2021-12-19 15:55:00|2522.86|2493.56|2522.09|2492.79|2523.39|2494.09|2518.15|2488.85|473
1639929600000|2021-12-19 16:00:00|2522.27|2492.97|2519.98|2490.68|2523.2|2493.9|2517.85|2488.55|627
1639929900000|2021-12-19 16:05:00|2519.61|2490.31|2523.18|2493.88|2524.57|2495.27|2519.61|2490.31|624
1639930200000|2021-12-19 16:10:00|2523.27|2493.97|2528.29|2498.99|2529.7|2500.4|2523.27|2493.97|617
1639930500000|2021-12-19 16:15:00|2528.42|2499.12|2532.14|2502.84|2533.56|2504.26|2528.06|2498.76|652
1639930800000|2021-12-19 16:20:00|2532.19|2502.89|2535.93|2506.63|2541.25|2511.95|2531.82|2502.52|671
1639931100000|2021-12-19 16:25:00|2535.9|2506.6|2536.25|2506.95|2538.49|2509.19|2528.6|2499.3|732
1639931400000|2021-12-19 16:30:00|2536.31|2507.01|2530.22|2500.92|2538.68|2509.38|2529.09|2499.79|681
1639931700000|2021-12-19 16:35:00|2530.02|2500.72|2531.11|2501.81|2536.33|2507.03|2529.29|2499.99|579
1639932000000|2021-12-19 16:40:00|2531.1|2501.8|2527.57|2498.27|2531.96|2502.66|2525.87|2496.57|623
1639932300000|2021-12-19 16:45:00|2527.39|2498.09|2528.12|2498.82|2528.7|2499.4|2523.65|2494.35|609
1639932600000|2021-12-19 16:50:00|2528.21|2498.91|2524.01|2494.71|2531.08|2501.78|2523.13|2493.83|619
1639932900000|2021-12-19 16:55:00|2524|2494.7|2523.95|2494.65|2526.4|2497.1|2523.08|2493.78|491
1639933200000|2021-12-19 17:00:00|2524.2|2494.9|2521.9|2492.6|2528.87|2499.57|2521.01|2491.71|747
1639933500000|2021-12-19 17:05:00|2521.94|2492.64|2521.14|2491.84|2523.05|2493.75|2516.95|2487.65|622
1639933800000|2021-12-19 17:10:00|2521.15|2491.85|2525.16|2495.86|2527.02|2497.72|2520.75|2491.45|630
1639934100000|2021-12-19 17:15:00|2525.2|2495.9|2521.62|2492.32|2526.67|2497.37|2520.85|2491.55|639
1639934400000|2021-12-19 17:20:00|2521.59|2492.29|2519.4|2490.1|2525.16|2495.86|2518.26|2488.96|687
1639934700000|2021-12-19 17:25:00|2519.38|2490.08|2518.25|2488.95|2520.12|2490.82|2515.04|2485.74|607
1639935000000|2021-12-19 17:30:00|2518.15|2488.85|2518.29|2488.99|2519.69|2490.39|2514.38|2485.08|597
1639935300000|2021-12-19 17:35:00|2518.23|2488.93|2513.14|2483.84|2519.25|2489.95|2511.1|2481.8|683
1639935600000|2021-12-19 17:40:00|2513.02|2483.72|2512.4|2483.1|2514.61|2485.31|2510.65|2481.35|493
1639935900000|2021-12-19 17:45:00|2512.43|2483.13|2511.73|2482.43|2515.44|2486.14|2510.7|2481.4|702
1639936200000|2021-12-19 17:50:00|2511.79|2482.49|2512.67|2483.37|2515.26|2485.96|2510.65|2481.35|665
1639936500000|2021-12-19 17:55:00|2512.68|2483.38|2516.35|2487.05|2516.76|2487.46|2510.77|2481.47|623
1639936800000|2021-12-19 18:00:00|2516.28|2486.98|2505.91|2476.61|2516.28|2486.98|2504.87|2475.57|468
1639937100000|2021-12-19 18:05:00|2506.06|2476.76|2504.97|2475.67|2507.27|2477.97|2503.15|2473.85|395
1639937400000|2021-12-19 18:10:00|2504.15|2474.85|2490.81|2461.51|2505.03|2475.73|2488.15|2458.85|605
1639937700000|2021-12-19 18:15:00|2490.86|2461.56|2492.89|2463.59|2496.41|2467.11|2489.25|2459.95|753
1639938000000|2021-12-19 18:20:00|2492.9|2463.6|2499.5|2470.2|2500.35|2471.05|2492.9|2463.6|624
1639938300000|2021-12-19 18:25:00|2499.62|2470.32|2502.17|2472.87|2502.7|2473.4|2497.46|2468.16|496
1639938600000|2021-12-19 18:30:00|2502.09|2472.79|2506.14|2476.84|2506.15|2476.85|2498.35|2469.05|705
1639938900000|2021-12-19 18:35:00|2506.15|2476.85|2505.76|2476.46|2506.27|2476.97|2498.71|2469.41|765
1639939200000|2021-12-19 18:40:00|2505.87|2476.57|2511.02|2481.72|2512.04|2482.74|2505.6|2476.3|642
1639939500000|2021-12-19 18:45:00|2511.06|2481.76|2510.15|2480.85|2511.23|2481.93|2504.24|2474.94|644
1639939800000|2021-12-19 18:50:00|2509.99|2480.69|2513.57|2484.27|2516.16|2486.86|2509.93|2480.63|658
1639940100000|2021-12-19 18:55:00|2513.59|2484.29|2514.78|2485.48|2514.78|2485.48|2510.74|2481.44|600
1639940400000|2021-12-19 19:00:00|2514.81|2485.51|2516.42|2487.12|2517.95|2488.65|2511.8|2482.5|572
1639940700000|2021-12-19 19:05:00|2516.27|2486.97|2512.59|2483.29|2516.5|2487.2|2510.82|2481.52|534
1639941000000|2021-12-19 19:10:00|2512.87|2483.57|2504.57|2475.27|2513.52|2484.22|2503.66|2474.36|542
1639941300000|2021-12-19 19:15:00|2504.75|2475.45|2507.26|2477.96|2509.57|2480.27|2504|2474.7|590
1639941600000|2021-12-19 19:20:00|2507.29|2477.99|2489.55|2460.25|2507.29|2477.99|2485.7|2456.4|749
1639941900000|2021-12-19 19:25:00|2489.6|2460.3|2491.36|2462.06|2492.45|2463.15|2484|2454.7|778
1639942200000|2021-12-19 19:30:00|2491.39|2462.09|2497.07|2467.77|2497.23|2467.93|2486.58|2457.28|754
1639942500000|2021-12-19 19:35:00|2497.05|2467.75|2499.18|2469.88|2502.17|2472.87|2494.29|2464.99|525
1639942800000|2021-12-19 19:40:00|2499.19|2469.89|2494.37|2465.07|2500.03|2470.73|2492.32|2463.02|659
1639943100000|2021-12-19 19:45:00|2494.38|2465.08|2496.58|2467.28|2497.96|2468.66|2488.88|2459.58|632
1639943400000|2021-12-19 19:50:00|2496.64|2467.34|2494.21|2464.91|2497.08|2467.78|2487.72|2458.42|685
1639943700000|2021-12-19 19:55:00|2494.19|2464.89|2490.22|2460.92|2495.86|2466.56|2488|2458.7|583
1639944000000|2021-12-19 20:00:00|2490.2|2460.9|2485.57|2456.27|2490.21|2460.91|2479.61|2450.31|707
1639944300000|2021-12-19 20:05:00|2485.58|2456.28|2490.33|2461.03|2490.95|2461.65|2483.62|2454.32|755
1639944600000|2021-12-19 20:10:00|2490.31|2461.01|2498.15|2468.85|2498.17|2468.87|2489.55|2460.25|556
1639944900000|2021-12-19 20:15:00|2498.23|2468.93|2498.54|2469.24|2501.19|2471.89|2497.39|2468.09|557
1639945200000|2021-12-19 20:20:00|2498.53|2469.23|2500.77|2471.47|2501.18|2471.88|2494.54|2465.24|567
1639945500000|2021-12-19 20:25:00|2500.63|2471.33|2495.4|2466.1|2500.63|2471.33|2495.15|2465.85|462
1639945800000|2021-12-19 20:30:00|2495.65|2466.35|2501.12|2471.82|2502.15|2472.85|2495.15|2465.85|448
1639946100000|2021-12-19 20:35:00|2500.8|2471.5|2501.82|2472.52|2502.35|2473.05|2499.38|2470.08|436
1639946400000|2021-12-19 20:40:00|2501.99|2472.69|2502.48|2473.18|2503.77|2474.47|2501.16|2471.86|476
1639946700000|2021-12-19 20:45:00|2502.46|2473.16|2499.48|2470.18|2505.98|2476.68|2499.25|2469.95|514
1639947000000|2021-12-19 20:50:00|2499.47|2470.17|2504.18|2474.88|2504.21|2474.91|2497.1|2467.8|503
1639947300000|2021-12-19 20:55:00|2504.17|2474.87|2497.7|2468.4|2504.17|2474.87|2496.99|2467.69|523
1639947600000|2021-12-19 21:00:00|2497.71|2468.41|2495.26|2465.96|2499.8|2470.5|2495.17|2465.87|549
1639947900000|2021-12-19 21:05:00|2495.11|2465.81|2497.84|2468.54|2501.16|2471.86|2495.03|2465.73|427
1639948200000|2021-12-19 21:10:00|2497.85|2468.55|2497.98|2468.68|2501.12|2471.82|2496.24|2466.94|424
1639948500000|2021-12-19 21:15:00|2497.91|2468.61|2497.77|2468.47|2501.47|2472.17|2495.1|2465.8|530
1639948800000|2021-12-19 21:20:00|2497.78|2468.48|2502.13|2472.83|2504.31|2475.01|2496.73|2467.43|619
1639949100000|2021-12-19 21:25:00|2502.14|2472.84|2503.23|2473.93|2503.54|2474.24|2499.28|2469.98|336
1639949400000|2021-12-19 21:30:00|2503.42|2474.12|2506.03|2476.73|2506.03|2476.73|2502.11|2472.81|462
1639949700000|2021-12-19 21:35:00|2506.05|2476.75|2504.09|2474.79|2506.84|2477.54|2503.84|2474.54|432
1639950000000|2021-12-19 21:40:00|2504.08|2474.78|2506.17|2476.87|2507.27|2477.97|2501.89|2472.59|544
1639950300000|2021-12-19 21:45:00|2506.18|2476.88|2503.35|2474.05|2506.18|2476.88|2499.21|2469.91|533
1639950600000|2021-12-19 21:50:00|2503.68|2474.38|2495.67|2466.37|2505.18|2475.88|2495.67|2466.37|477
1639950900000|2021-12-19 21:55:00|2495.62|2466.32|2495.32|2466.02|2495.62|2466.32|2491.7|2462.4|400
1639951200000|2021-12-19 22:00:00|2495.36|2466.06|2500.37|2471.07|2500.37|2471.07|2490.21|2460.91|577
1639951500000|2021-12-19 22:05:00|2500.44|2471.14|2508.09|2478.79|2510.15|2480.85|2499.77|2470.47|469
1639951800000|2021-12-19 22:10:00|2508.08|2478.78|2517.62|2488.32|2518.05|2488.75|2507.89|2478.59|588
1639952100000|2021-12-19 22:15:00|2517.64|2488.34|2511.03|2481.73|2518.04|2488.74|2509.15|2479.85|411
1639952400000|2021-12-19 22:20:00|2510.85|2481.55|2507.8|2478.5|2511.15|2481.85|2506.58|2477.28|518
1639952700000|2021-12-19 22:25:00|2507.85|2478.55|2510.71|2481.41|2511.78|2482.48|2506.7|2477.4|450
1639953000000|2021-12-19 22:30:00|2510.73|2481.43|2509.92|2480.62|2511.43|2482.13|2507.9|2478.6|369
1639953300000|2021-12-19 22:35:00|2509.83|2480.53|2508.01|2478.71|2511.67|2482.37|2507.08|2477.78|373
1639953600000|2021-12-19 22:40:00|2507.99|2478.69|2508.71|2479.41|2509.24|2479.94|2506.11|2476.81|422
1639953900000|2021-12-19 22:45:00|2508.4|2479.1|2517.3|2488|2518.01|2488.71|2508.35|2479.05|491
1639954200000|2021-12-19 22:50:00|2517.31|2488.01|2522.67|2493.37|2522.67|2493.37|2513.93|2484.63|411
1639954500000|2021-12-19 22:55:00|2522.84|2493.54|2522.3|2493|2528.66|2499.36|2520.94|2491.64|638
1639954800000|2021-12-19 23:00:00|2522.2|2492.9|2523.05|2493.75|2527.12|2497.82|2518.89|2489.59|759
1639955100000|2021-12-19 23:05:00|2523|2493.7|2522.66|2493.36|2527.58|2498.28|2520.22|2490.92|628
1639955400000|2021-12-19 23:10:00|2522.65|2493.35|2517.12|2487.82|2522.7|2493.4|2514.88|2485.58|672
1639955700000|2021-12-19 23:15:00|2517.11|2487.81|2514.93|2485.63|2518.08|2488.78|2512.3|2483|556
1639956000000|2021-12-19 23:20:00|2514.97|2485.67|2509.58|2480.28|2519.15|2489.85|2507.63|2478.33|597
1639956300000|2021-12-19 23:25:00|2509.49|2480.19|2510.13|2480.83|2512.87|2483.57|2507.84|2478.54|694
1639956600000|2021-12-19 23:30:00|2510.16|2480.86|2502.65|2473.35|2512.15|2482.85|2501.36|2472.06|647
1639956900000|2021-12-19 23:35:00|2502.93|2473.63|2501.72|2472.42|2503.69|2474.39|2500.13|2470.83|637
1639957200000|2021-12-19 23:40:00|2501.68|2472.38|2504.21|2474.91|2504.64|2475.34|2499.95|2470.65|697
1639957500000|2021-12-19 23:45:00|2504.24|2474.94|2495.44|2466.14|2504.79|2475.49|2495.44|2466.14|481
1639957800000|2021-12-19 23:50:00|2495.26|2465.96|2491.3|2462|2497.18|2467.88|2490.43|2461.13|525
1639958100000|2021-12-19 23:55:00|2490.89|2461.59|2493.2|2463.9|2494.43|2465.13|2489.92|2460.62|546
1639958400000|2021-12-20 00:00:00|2493.19|2463.89|2479.27|2449.97|2493.24|2463.94|2478.9|2449.6|733
1639958700000|2021-12-20 00:05:00|2479.19|2449.89|2482.88|2453.58|2484.16|2454.86|2473.71|2444.41|652
1639959000000|2021-12-20 00:10:00|2482.9|2453.6|2469.62|2440.32|2484.95|2455.65|2466.11|2436.81|804
1639959300000|2021-12-20 00:15:00|2469.66|2440.36|2461.97|2432.67|2470.12|2440.82|2457.57|2428.27|808
1639959600000|2021-12-20 00:20:00|2461.98|2432.68|2472.37|2443.07|2474.26|2444.96|2461.95|2432.65|637
1639959900000|2021-12-20 00:25:00|2472.29|2442.99|2480.08|2450.78|2484.11|2454.81|2472.15|2442.85|684
1639960200000|2021-12-20 00:30:00|2480.04|2450.74|2479.98|2450.68|2483.66|2454.36|2474.54|2445.24|698
1639960500000|2021-12-20 00:35:00|2479.97|2450.67|2478.28|2448.98|2483.1|2453.8|2470.24|2440.94|618
1639960800000|2021-12-20 00:40:00|2478.33|2449.03|2484.94|2455.64|2486.2|2456.9|2478.33|2449.03|566
1639961100000|2021-12-20 00:45:00|2485.07|2455.77|2484.18|2454.88|2486.84|2457.54|2477.79|2448.49|537
1639961400000|2021-12-20 00:50:00|2484.23|2454.93|2486.1|2456.8|2486.34|2457.04|2481.4|2452.1|486
1639961700000|2021-12-20 00:55:00|2485.64|2456.34|2495.34|2466.04|2495.52|2466.22|2485.64|2456.34|616
1639962000000|2021-12-20 01:00:00|2495.19|2465.89|2497.19|2467.89|2501.15|2471.85|2493.55|2464.25|593
1639962300000|2021-12-20 01:05:00|2497.25|2467.95|2508.54|2479.24|2514.31|2485.01|2497.11|2467.81|658
1639962600000|2021-12-20 01:10:00|2508.52|2479.22|2511.6|2482.3|2515.22|2485.92|2505.98|2476.68|740
1639962900000|2021-12-20 01:15:00|2511.59|2482.29|2498.87|2469.57|2512.09|2482.79|2495.65|2466.35|802
1639963200000|2021-12-20 01:20:00|2498.98|2469.68|2485.72|2456.42|2500.87|2471.57|2482.27|2452.97|709
1639963500000|2021-12-20 01:25:00|2485.78|2456.48|2479.05|2449.75|2490.87|2461.57|2473.5|2444.2|695
1639963800000|2021-12-20 01:30:00|2479.09|2449.79|2472.49|2443.19|2481.41|2452.11|2472.32|2443.02|829
1639964100000|2021-12-20 01:35:00|2472.48|2443.18|2468.97|2439.67|2478.1|2448.8|2467.86|2438.56|606
1639964400000|2021-12-20 01:40:00|2468.96|2439.66|2472.15|2442.85|2473.44|2444.14|2466.15|2436.85|710
1639964700000|2021-12-20 01:45:00|2472.17|2442.87|2472.13|2442.83|2473.96|2444.66|2463.32|2434.02|628
1639965000000|2021-12-20 01:50:00|2472.16|2442.86|2478.16|2448.86|2478.16|2448.86|2467.93|2438.63|712
1639965300000|2021-12-20 01:55:00|2478.17|2448.87|2477.68|2448.38|2485.05|2455.75|2475.98|2446.68|765
1639965600000|2021-12-20 02:00:00|2477.62|2448.32|2475.25|2445.95|2480.15|2450.85|2474.76|2445.46|659
1639965900000|2021-12-20 02:05:00|2475.21|2445.91|2472.58|2443.28|2476.03|2446.73|2468.18|2438.88|565
1639966200000|2021-12-20 02:10:00|2472.25|2442.95|2474.6|2445.3|2477.15|2447.85|2471.88|2442.58|672
1639966500000|2021-12-20 02:15:00|2474.57|2445.27|2481.24|2451.94|2483.05|2453.75|2473.77|2444.47|771
1639966800000|2021-12-20 02:20:00|2481.29|2451.99|2481.16|2451.86|2483.56|2454.26|2474.85|2445.55|724
1639967100000|2021-12-20 02:25:00|2481.12|2451.82|2485.15|2455.85|2490.72|2461.42|2481.05|2451.75|752
1639967400000|2021-12-20 02:30:00|2485.18|2455.88|2488.97|2459.67|2490.41|2461.11|2481.85|2452.55|817
1639967700000|2021-12-20 02:35:00|2488.91|2459.61|2493.26|2463.96|2496.34|2467.04|2487.78|2458.48|652
1639968000000|2021-12-20 02:40:00|2493.22|2463.92|2485.72|2456.42|2493.68|2464.38|2482.6|2453.3|701
1639968300000|2021-12-20 02:45:00|2485.4|2456.1|2479.25|2449.95|2487.78|2458.48|2479.05|2449.75|578
1639968600000|2021-12-20 02:50:00|2479.22|2449.92|2472.65|2443.35|2479.22|2449.92|2470.89|2441.59|500
1639968900000|2021-12-20 02:55:00|2472.64|2443.34|2477.74|2448.44|2477.84|2448.54|2470.48|2441.18|523
1639969200000|2021-12-20 03:00:00|2477.11|2447.81|2483.36|2454.06|2483.39|2454.09|2473.27|2443.97|564
1639969500000|2021-12-20 03:05:00|2483.5|2454.2|2480.9|2451.6|2486.32|2457.02|2480.37|2451.07|453
1639969800000|2021-12-20 03:10:00|2480.86|2451.56|2477.9|2448.6|2482.32|2453.02|2477.44|2448.14|521
1639970100000|2021-12-20 03:15:00|2477.87|2448.57|2467.43|2438.13|2477.9|2448.6|2466.83|2437.53|527
1639970400000|2021-12-20 03:20:00|2467.45|2438.15|2466.64|2437.34|2468.95|2439.65|2462.58|2433.28|516
1639970700000|2021-12-20 03:25:00|2466.37|2437.07|2465.89|2436.59|2469|2439.7|2463.55|2434.25|576
1639971000000|2021-12-20 03:30:00|2465.88|2436.58|2470.83|2441.53|2473.18|2443.88|2464.69|2435.39|589
1639971300000|2021-12-20 03:35:00|2470.82|2441.52|2468.95|2439.65|2473.93|2444.63|2465.44|2436.14|522
1639971600000|2021-12-20 03:40:00|2468.93|2439.63|2475.79|2446.49|2481.43|2452.13|2468.73|2439.43|633
1639971900000|2021-12-20 03:45:00|2475.84|2446.54|2480.88|2451.58|2483.27|2453.97|2475.84|2446.54|679
1639972200000|2021-12-20 03:50:00|2480.9|2451.6|2479.13|2449.83|2483.94|2454.64|2479.08|2449.78|590
1639972500000|2021-12-20 03:55:00|2479.23|2449.93|2473.14|2443.84|2479.23|2449.93|2468.65|2439.35|688
1639972800000|2021-12-20 04:00:00|2473.16|2443.86|2480.21|2450.91|2481.18|2451.88|2472.15|2442.85|822
1639973100000|2021-12-20 04:05:00|2480.22|2450.92|2474.1|2444.8|2481.23|2451.93|2472.87|2443.57|631
1639973400000|2021-12-20 04:10:00|2474.08|2444.78|2479.91|2450.61|2481.7|2452.4|2473.39|2444.09|531
1639973700000|2021-12-20 04:15:00|2479.97|2450.67|2488.82|2459.52|2489.87|2460.57|2479.16|2449.86|748
1639974000000|2021-12-20 04:20:00|2488.76|2459.46|2480.47|2451.17|2488.76|2459.46|2478.07|2448.77|653
1639974300000|2021-12-20 04:25:00|2480.53|2451.23|2483.12|2453.82|2488.2|2458.9|2480.22|2450.92|755
1639974600000|2021-12-20 04:30:00|2483.02|2453.72|2488.71|2459.41|2490.19|2460.89|2481.85|2452.55|715
1639974900000|2021-12-20 04:35:00|2488.73|2459.43|2482.87|2453.57|2489.28|2459.98|2482.13|2452.83|593
1639975200000|2021-12-20 04:40:00|2482.86|2453.56|2486.11|2456.81|2488.83|2459.53|2482.81|2453.51|616
1639975500000|2021-12-20 04:45:00|2486.09|2456.79|2489.65|2460.35|2490.32|2461.02|2481.94|2452.64|650
1639975800000|2021-12-20 04:50:00|2489.81|2460.51|2490.94|2461.64|2491.15|2461.85|2487.01|2457.71|540
1639976100000|2021-12-20 04:55:00|2490.92|2461.62|2493.66|2464.36|2493.95|2464.65|2489.31|2460.01|575
1639976400000|2021-12-20 05:00:00|2493.69|2464.39|2500.87|2471.57|2503.4|2474.1|2493.45|2464.15|578
1639976700000|2021-12-20 05:05:00|2500.78|2471.48|2497.83|2468.53|2502.31|2473.01|2495.84|2466.54|658
1639977000000|2021-12-20 05:10:00|2497.62|2468.32|2499.05|2469.75|2502.78|2473.48|2497.07|2467.77|588
1639977300000|2021-12-20 05:15:00|2499|2469.7|2488.85|2459.55|2499.65|2470.35|2488.4|2459.1|581
1639977600000|2021-12-20 05:20:00|2488.39|2459.09|2490.14|2460.84|2493.35|2464.05|2487.09|2457.79|650
1639977900000|2021-12-20 05:25:00|2490.12|2460.82|2481.56|2452.26|2490.21|2460.91|2478.08|2448.78|590
1639978200000|2021-12-20 05:30:00|2481.54|2452.24|2477.8|2448.5|2484.95|2455.65|2476.2|2446.9|493
1639978500000|2021-12-20 05:35:00|2477.79|2448.49|2472.82|2443.52|2478.03|2448.73|2471.2|2441.9|558
1639978800000|2021-12-20 05:40:00|2472.66|2443.36|2466.81|2437.51|2473.93|2444.63|2463.49|2434.19|713
1639979100000|2021-12-20 05:45:00|2466.69|2437.39|2469.25|2439.95|2470.16|2440.86|2462.91|2433.61|749
1639979400000|2021-12-20 05:50:00|2469.27|2439.97|2461.05|2431.75|2472.08|2442.78|2458.91|2429.61|765
1639979700000|2021-12-20 05:55:00|2461.04|2431.74|2448.52|2419.22|2461.12|2431.82|2444.2|2414.9|840
1639980000000|2021-12-20 06:00:00|2448.58|2419.28|2454.78|2425.48|2455.15|2425.85|2440.17|2410.87|789
1639980300000|2021-12-20 06:05:00|2454.28|2424.98|2456.9|2427.6|2461.07|2431.77|2452.45|2423.15|640
1639980600000|2021-12-20 06:10:00|2456.7|2427.4|2459.81|2430.51|2459.86|2430.56|2449.88|2420.58|651
1639980900000|2021-12-20 06:15:00|2459.3|2430|2453.57|2424.27|2463.76|2434.46|2452.29|2422.99|663
1639981200000|2021-12-20 06:20:00|2453.56|2424.26|2448.54|2419.24|2458|2428.7|2448.54|2419.24|597
1639981500000|2021-12-20 06:25:00|2448.67|2419.37|2443.26|2413.96|2450.66|2421.36|2443.26|2413.96|529
1639981800000|2021-12-20 06:30:00|2443.2|2413.9|2442.62|2413.32|2450.01|2420.71|2440.59|2411.29|757
1639982100000|2021-12-20 06:35:00|2442.56|2413.26|2446.15|2416.85|2446.28|2416.98|2439.44|2410.14|678
1639982400000|2021-12-20 06:40:00|2446.16|2416.86|2451.33|2422.03|2452.42|2423.12|2441.5|2412.2|778
1639982700000|2021-12-20 06:45:00|2451.25|2421.95|2461.79|2432.49|2462|2432.7|2450.86|2421.56|554
1639983000000|2021-12-20 06:50:00|2461.63|2432.33|2461.15|2431.85|2461.79|2432.49|2453.36|2424.06|493
1639983300000|2021-12-20 06:55:00|2460.65|2431.35|2462.37|2433.07|2463.42|2434.12|2459.88|2430.58|425
1639983600000|2021-12-20 07:00:00|2462.21|2432.91|2449.99|2420.69|2462.39|2433.09|2449|2419.7|626
1639983900000|2021-12-20 07:05:00|2449.98|2420.68|2441.93|2412.63|2454.61|2425.31|2441.89|2412.59|760
1639984200000|2021-12-20 07:10:00|2441.89|2412.59|2445.45|2416.15|2445.5|2416.2|2435.95|2406.65|753
1639984500000|2021-12-20 07:15:00|2445.43|2416.13|2448.43|2419.13|2448.53|2419.23|2435.71|2406.41|756
1639984800000|2021-12-20 07:20:00|2448.24|2418.94|2451.11|2421.81|2451.21|2421.91|2445.57|2416.27|657
1639985100000|2021-12-20 07:25:00|2451.12|2421.82|2449.83|2420.53|2451.34|2422.04|2445.25|2415.95|650
1639985400000|2021-12-20 07:30:00|2449.85|2420.55|2453.24|2423.94|2456.7|2427.4|2449.85|2420.55|489
1639985700000|2021-12-20 07:35:00|2453.25|2423.95|2450.66|2421.36|2455.15|2425.85|2447.02|2417.72|581
1639986000000|2021-12-20 07:40:00|2450.65|2421.35|2456.14|2426.84|2456.19|2426.89|2450.64|2421.34|482
1639986300000|2021-12-20 07:45:00|2456.2|2426.9|2455.04|2425.74|2460.64|2431.34|2453.15|2423.85|599
1639986600000|2021-12-20 07:50:00|2455.01|2425.71|2454.61|2425.31|2458.28|2428.98|2451.88|2422.58|539
1639986900000|2021-12-20 07:55:00|2454.45|2425.15|2453.69|2424.39|2459.15|2429.85|2453.63|2424.33|644
1639987200000|2021-12-20 08:00:00|2453.71|2424.41|2448.03|2418.73|2456.64|2427.34|2446.16|2416.86|738
1639987500000|2021-12-20 08:05:00|2448.08|2418.78|2453.37|2424.07|2455.3|2426|2446.64|2417.34|744
1639987800000|2021-12-20 08:10:00|2453.26|2423.96|2459.04|2429.74|2460.83|2431.53|2453.05|2423.75|547
1639988100000|2021-12-20 08:15:00|2459.02|2429.72|2458.01|2428.71|2463.15|2433.85|2457.81|2428.51|690
1639988400000|2021-12-20 08:20:00|2457.91|2428.61|2456.94|2427.64|2459.9|2430.6|2453.72|2424.42|721
1639988700000|2021-12-20 08:25:00|2456.92|2427.62|2462.04|2432.74|2463.85|2434.55|2456.28|2426.98|776
1639989000000|2021-12-20 08:30:00|2461.94|2432.64|2449.95|2420.65|2463.22|2433.92|2449.52|2420.22|688
1639989300000|2021-12-20 08:35:00|2449.97|2420.67|2446.73|2417.43|2452.28|2422.98|2445.97|2416.67|697
1639989600000|2021-12-20 08:40:00|2446.9|2417.6|2446.69|2417.39|2449.83|2420.53|2440.06|2410.76|720
1639989900000|2021-12-20 08:45:00|2446.77|2417.47|2442.98|2413.68|2447.03|2417.73|2435.4|2406.1|731
1639990200000|2021-12-20 08:50:00|2442.83|2413.53|2436.15|2406.85|2443.6|2414.3|2432.4|2403.1|775
1639990500000|2021-12-20 08:55:00|2436.24|2406.94|2439.22|2409.92|2440.64|2411.34|2432.03|2402.73|774
1639990800000|2021-12-20 09:00:00|2439.21|2409.91|2433.4|2404.1|2442.05|2412.75|2431.41|2402.11|796
1639991100000|2021-12-20 09:05:00|2433.5|2404.2|2406.52|2377.22|2434.03|2404.73|2402|2372.7|948
1639991400000|2021-12-20 09:10:00|2406.43|2377.13|2399.53|2370.23|2408.88|2379.58|2391.18|2361.88|831
1639991700000|2021-12-20 09:15:00|2399.42|2370.12|2411.69|2382.39|2414.1|2384.8|2384.52|2355.22|1006
1639992000000|2021-12-20 09:20:00|2411.38|2382.08|2407.38|2378.08|2411.96|2382.66|2403.27|2373.97|853
1639992300000|2021-12-20 09:25:00|2407.48|2378.18|2407.45|2378.15|2407.98|2378.68|2401.28|2371.98|801
1639992600000|2021-12-20 09:30:00|2407.44|2378.14|2404.61|2375.31|2414.6|2385.3|2398.08|2368.78|812
1639992900000|2021-12-20 09:35:00|2404.6|2375.3|2410.87|2381.57|2411.18|2381.88|2403.4|2374.1|784
1639993200000|2021-12-20 09:40:00|2410.84|2381.54|2403.4|2374.1|2411.45|2382.15|2400.56|2371.26|740
1639993500000|2021-12-20 09:45:00|2403.39|2374.09|2403.54|2374.24|2408.12|2378.82|2396.89|2367.59|655
1639993800000|2021-12-20 09:50:00|2403.2|2373.9|2395.83|2366.53|2403.63|2374.33|2388.27|2358.97|772
1639994100000|2021-12-20 09:55:00|2396.15|2366.85|2390.58|2361.28|2401.12|2371.82|2389.11|2359.81|813
1639994400000|2021-12-20 10:00:00|2390.27|2360.97|2405.02|2375.72|2405.09|2375.79|2389.75|2360.45|944
1639994700000|2021-12-20 10:05:00|2404.93|2375.63|2408.3|2379|2409.1|2379.8|2394.83|2365.53|802
1639995000000|2021-12-20 10:10:00|2408.72|2379.42|2413.2|2383.9|2417.5|2388.2|2408.05|2378.75|721
1639995300000|2021-12-20 10:15:00|2413.56|2384.26|2413.36|2384.06|2419.87|2390.57|2411.38|2382.08|715
1639995600000|2021-12-20 10:20:00|2413.61|2384.31|2406.44|2377.14|2413.61|2384.31|2404.32|2375.02|766
1639995900000|2021-12-20 10:25:00|2406.45|2377.15|2402|2372.7|2408.96|2379.66|2399.97|2370.67|661
1639996200000|2021-12-20 10:30:00|2401.9|2372.6|2405.15|2375.85|2406.87|2377.57|2398.3|2369|644
1639996500000|2021-12-20 10:35:00|2405.13|2375.83|2405.69|2376.39|2408.57|2379.27|2400.81|2371.51|607
1639996800000|2021-12-20 10:40:00|2405.65|2376.35|2404.11|2374.81|2405.84|2376.54|2399.55|2370.25|728
1639997100000|2021-12-20 10:45:00|2404.13|2374.83|2404.19|2374.89|2407.18|2377.88|2401.24|2371.94|749
1639997400000|2021-12-20 10:50:00|2404.2|2374.9|2402.28|2372.98|2405.58|2376.28|2398.63|2369.33|762
1639997700000|2021-12-20 10:55:00|2402.27|2372.97|2395.1|2365.8|2403.62|2374.32|2393.29|2363.99|700
1639998000000|2021-12-20 11:00:00|2395.13|2365.83|2398.91|2369.61|2399.15|2369.85|2391.77|2362.47|759
1639998300000|2021-12-20 11:05:00|2398.93|2369.63|2404.48|2375.18|2404.62|2375.32|2395.95|2366.65|657
1639998600000|2021-12-20 11:10:00|2404.44|2375.14|2407.23|2377.93|2410.9|2381.6|2402.39|2373.09|706
1639998900000|2021-12-20 11:15:00|2407.24|2377.94|2406.04|2376.74|2408.23|2378.93|2402.45|2373.15|554
1639999200000|2021-12-20 11:20:00|2406.11|2376.81|2408.13|2378.83|2410.54|2381.24|2405.27|2375.97|509
1639999500000|2021-12-20 11:25:00|2408.21|2378.91|2411.15|2381.85|2411.25|2381.95|2404.1|2374.8|460
1639999800000|2021-12-20 11:30:00|2411.55|2382.25|2407.35|2378.05|2412.15|2382.85|2407.17|2377.87|425
1640000100000|2021-12-20 11:35:00|2407.85|2378.55|2409.06|2379.76|2411.23|2381.93|2406.32|2377.02|443
1640000400000|2021-12-20 11:40:00|2408.92|2379.62|2407.15|2377.85|2409|2379.7|2403.65|2374.35|560
1640000700000|2021-12-20 11:45:00|2407.34|2378.04|2411.27|2381.97|2411.3|2382|2406.28|2376.98|513
1640001000000|2021-12-20 11:50:00|2411.29|2381.99|2410.06|2380.76|2411.4|2382.1|2405.15|2375.85|542
1640001300000|2021-12-20 11:55:00|2409.66|2380.36|2411.88|2382.58|2413.3|2384|2406.35|2377.05|623
1640001600000|2021-12-20 12:00:00|2411.89|2382.59|2405.36|2376.06|2412.17|2382.87|2404.56|2375.26|662
1640001900000|2021-12-20 12:05:00|2405.37|2376.07|2402.03|2372.73|2406.22|2376.92|2401.05|2371.75|623
1640002200000|2021-12-20 12:10:00|2401.6|2372.3|2402.45|2373.15|2402.8|2373.5|2399.7|2370.4|321
1640002500000|2021-12-20 12:15:00|2402.4|2373.1|2398.17|2368.87|2402.4|2373.1|2397.09|2367.79|585
1640002800000|2021-12-20 12:20:00|2398.16|2368.86|2392.92|2363.62|2398.98|2369.68|2389.03|2359.73|744
1640003100000|2021-12-20 12:25:00|2392.8|2363.5|2378.19|2348.89|2395.13|2365.83|2371.31|2342.01|802
1640003400000|2021-12-20 12:30:00|2378.28|2348.98|2374.94|2345.64|2383.36|2354.06|2369.16|2339.86|780
1640003700000|2021-12-20 12:35:00|2374.44|2345.14|2385.75|2356.45|2385.84|2356.54|2372.27|2342.97|636
1640004000000|2021-12-20 12:40:00|2385.76|2356.46|2377.14|2347.84|2386.19|2356.89|2375.04|2345.74|540
1640004300000|2021-12-20 12:45:00|2377.1|2347.8|2378.42|2349.12|2380.45|2351.15|2370.25|2340.95|647
1640004600000|2021-12-20 12:50:00|2378.66|2349.36|2374.71|2345.41|2381.45|2352.15|2371.19|2341.89|632
1640004900000|2021-12-20 12:55:00|2374.7|2345.4|2377.07|2347.77|2379.05|2349.75|2369.7|2340.4|659
1640005200000|2021-12-20 13:00:00|2376.82|2347.52|2358.18|2328.88|2378.85|2349.55|2354.65|2325.35|773
1640005500000|2021-12-20 13:05:00|2358.41|2329.11|2370.94|2341.64|2370.94|2341.64|2357.65|2328.35|723
1640005800000|2021-12-20 13:10:00|2370.92|2341.62|2382.15|2352.85|2382.17|2352.87|2370.86|2341.56|737
1640006100000|2021-12-20 13:15:00|2381.95|2352.65|2382.32|2353.02|2390.29|2360.99|2379.41|2350.11|780
1640006400000|2021-12-20 13:20:00|2382.54|2353.24|2386.14|2356.84|2387.73|2358.43|2377.63|2348.33|824
1640006700000|2021-12-20 13:25:00|2386.1|2356.8|2387.49|2358.19|2393.15|2363.85|2384.95|2355.65|777
1640007000000|2021-12-20 13:30:00|2387.48|2358.18|2380.05|2350.75|2387.48|2358.18|2379.19|2349.89|718
1640007300000|2021-12-20 13:35:00|2379.65|2350.35|2386.15|2356.85|2387.45|2358.15|2379.42|2350.12|588
1640007600000|2021-12-20 13:40:00|2386.6|2357.3|2382.67|2353.37|2389.06|2359.76|2380.32|2351.02|538
1640007900000|2021-12-20 13:45:00|2382.64|2353.34|2381.28|2351.98|2386.48|2357.18|2380.35|2351.05|668
1640008200000|2021-12-20 13:50:00|2381.29|2351.99|2380.21|2350.91|2381.62|2352.32|2377.13|2347.83|574
1640008500000|2021-12-20 13:55:00|2380.23|2350.93|2371.66|2342.36|2383.42|2354.12|2370.59|2341.29|672
1640008800000|2021-12-20 14:00:00|2371.86|2342.56|2374.71|2345.41|2375.45|2346.15|2365.35|2336.05|716
1640009100000|2021-12-20 14:05:00|2374.7|2345.4|2361.08|2331.78|2376.43|2347.13|2360.5|2331.2|722
1640009400000|2021-12-20 14:10:00|2360.92|2331.62|2350.72|2321.42|2364.02|2334.72|2342.82|2313.52|759
1640009700000|2021-12-20 14:15:00|2350.49|2321.19|2364.5|2335.2|2369.8|2340.5|2350.04|2320.74|850
1640010000000|2021-12-20 14:20:00|2364.37|2335.07|2348.93|2319.63|2364.37|2335.07|2346.91|2317.61|890
1640010300000|2021-12-20 14:25:00|2349.06|2319.76|2356.13|2326.83|2358.15|2328.85|2345.44|2316.14|855
1640010600000|2021-12-20 14:30:00|2356.11|2326.81|2357.21|2327.91|2364.05|2334.75|2350.97|2321.67|955
1640010900000|2021-12-20 14:35:00|2357.2|2327.9|2382.15|2352.85|2382.88|2353.58|2354.15|2324.85|791
1640011200000|2021-12-20 14:40:00|2382.03|2352.73|2386.97|2357.67|2387.09|2357.79|2369.11|2339.81|911
1640011500000|2021-12-20 14:45:00|2386.7|2357.4|2406.11|2376.81|2409.13|2379.83|2382.09|2352.79|983
1640011800000|2021-12-20 14:50:00|2406.1|2376.8|2393.55|2364.25|2406.2|2376.9|2387.38|2358.08|994
1640012100000|2021-12-20 14:55:00|2393.35|2364.05|2410.11|2380.81|2410.15|2380.85|2393|2363.7|932
1640012400000|2021-12-20 15:00:00|2409.98|2380.68|2397.65|2368.35|2409.98|2380.68|2394.71|2365.41|969
1640012700000|2021-12-20 15:05:00|2398.05|2368.75|2388.9|2359.6|2399.13|2369.83|2384.56|2355.26|868
1640013000000|2021-12-20 15:10:00|2388.54|2359.24|2391.7|2362.4|2392.48|2363.18|2386.43|2357.13|776
1640013300000|2021-12-20 15:15:00|2391.89|2362.59|2397.55|2368.25|2400.01|2370.71|2387.4|2358.1|777
1640013600000|2021-12-20 15:20:00|2397.5|2368.2|2395.53|2366.23|2401.09|2371.79|2390.54|2361.24|799
1640013900000|2021-12-20 15:25:00|2395.62|2366.32|2391.73|2362.43|2395.93|2366.63|2387.91|2358.61|758
1640014200000|2021-12-20 15:30:00|2391.77|2362.47|2385.01|2355.71|2392.81|2363.51|2384|2354.7|781
1640014500000|2021-12-20 15:35:00|2385.06|2355.76|2388.92|2359.62|2389.53|2360.23|2382.97|2353.67|811
1640014800000|2021-12-20 15:40:00|2388.97|2359.67|2389.28|2359.98|2389.58|2360.28|2384.46|2355.16|774
1640015100000|2021-12-20 15:45:00|2389.29|2359.99|2382.27|2352.97|2390.12|2360.82|2380.55|2351.25|592
1640015400000|2021-12-20 15:50:00|2382.29|2352.99|2370.4|2341.1|2384.08|2354.78|2369.24|2339.94|609
1640015700000|2021-12-20 15:55:00|2370.64|2341.34|2370.2|2340.9|2373.9|2344.6|2365.14|2335.84|771
1640016000000|2021-12-20 16:00:00|2370.22|2340.92|2366.85|2337.55|2371.17|2341.87|2362.22|2332.92|749
1640016300000|2021-12-20 16:05:00|2366.84|2337.54|2370.4|2341.1|2370.44|2341.14|2363.15|2333.85|754
1640016600000|2021-12-20 16:10:00|2370.34|2341.04|2377.15|2347.85|2382.18|2352.88|2369.18|2339.88|848
1640016900000|2021-12-20 16:15:00|2377.08|2347.78|2384.75|2355.45|2385.05|2355.75|2377.08|2347.78|574
1640017200000|2021-12-20 16:20:00|2385.06|2355.76|2384.18|2354.88|2386.92|2357.62|2382.04|2352.74|694
1640017500000|2021-12-20 16:25:00|2384.21|2354.91|2377.59|2348.29|2384.21|2354.91|2376.36|2347.06|658
1640017800000|2021-12-20 16:30:00|2377.5|2348.2|2380.48|2351.18|2382.17|2352.87|2376.54|2347.24|563
1640018100000|2021-12-20 16:35:00|2380.45|2351.15|2385.25|2355.95|2386.99|2357.69|2377.72|2348.42|707
1640018400000|2021-12-20 16:40:00|2385.46|2356.16|2389.75|2360.45|2389.84|2360.54|2381.78|2352.48|615
1640018700000|2021-12-20 16:45:00|2389.79|2360.49|2391.39|2362.09|2396.62|2367.32|2385.83|2356.53|613
1640019000000|2021-12-20 16:50:00|2391.42|2362.12|2398.85|2369.55|2399.75|2370.45|2391.22|2361.92|806
1640019300000|2021-12-20 16:55:00|2398.94|2369.64|2400.82|2371.52|2400.86|2371.56|2393.85|2364.55|604
1640019600000|2021-12-20 17:00:00|2400.85|2371.55|2395.89|2366.59|2401.34|2372.04|2390.73|2361.43|621
1640019900000|2021-12-20 17:05:00|2395.97|2366.67|2398.26|2368.96|2401.61|2372.31|2392.34|2363.04|635
1640020200000|2021-12-20 17:10:00|2398.24|2368.94|2395.15|2365.85|2401.67|2372.37|2392.74|2363.44|582
1640020500000|2021-12-20 17:15:00|2395.19|2365.89|2401.55|2372.25|2402|2372.7|2392.15|2362.85|604
1640020800000|2021-12-20 17:20:00|2401.64|2372.34|2397.93|2368.63|2402|2372.7|2396.07|2366.77|405
1640021100000|2021-12-20 17:25:00|2397.95|2368.65|2387.17|2357.87|2397.95|2368.65|2383.91|2354.61|322
1640021400000|2021-12-20 17:30:00|2387.15|2357.85|2379.22|2349.92|2387.23|2357.93|2377.56|2348.26|355
1640021700000|2021-12-20 17:35:00|2379.34|2350.04|2381.3|2352|2381.8|2352.5|2377|2347.7|426
1640022000000|2021-12-20 17:40:00|2381.65|2352.35|2379.84|2350.54|2383.6|2354.3|2379.22|2349.92|406
1640022300000|2021-12-20 17:45:00|2379.7|2350.4|2384.63|2355.33|2386.92|2357.62|2379.26|2349.96|585
1640022600000|2021-12-20 17:50:00|2384.42|2355.12|2390.23|2360.93|2390.37|2361.07|2383.22|2353.92|422
1640022900000|2021-12-20 17:55:00|2390.26|2360.96|2382.06|2352.76|2392.22|2362.92|2381.15|2351.85|504
1640023200000|2021-12-20 18:00:00|2382.05|2352.75|2380.15|2350.85|2385.15|2355.85|2379.16|2349.86|500
1640023500000|2021-12-20 18:05:00|2380.14|2350.84|2383.31|2354.01|2383.5|2354.2|2379.21|2349.91|557
1640023800000|2021-12-20 18:10:00|2383.32|2354.02|2385.15|2355.85|2385.88|2356.58|2381.15|2351.85|583
1640024100000|2021-12-20 18:15:00|2385.14|2355.84|2387.24|2357.94|2389.7|2360.4|2384.48|2355.18|676
1640024400000|2021-12-20 18:20:00|2387.36|2358.06|2390.25|2360.95|2391.66|2362.36|2385.5|2356.2|583
1640024700000|2021-12-20 18:25:00|2390.22|2360.92|2388.62|2359.32|2393.34|2364.04|2387.73|2358.43|528
1640025000000|2021-12-20 18:30:00|2388.63|2359.33|2383.47|2354.17|2392.06|2362.76|2382.88|2353.58|695
1640025300000|2021-12-20 18:35:00|2383.74|2354.44|2386.15|2356.85|2386.15|2356.85|2379.93|2350.63|618
1640025600000|2021-12-20 18:40:00|2385.9|2356.6|2391.86|2362.56|2393.48|2364.18|2385.5|2356.2|644
1640025900000|2021-12-20 18:45:00|2391.87|2362.57|2392.2|2362.9|2395.15|2365.85|2391.41|2362.11|638
1640026200000|2021-12-20 18:50:00|2392.54|2363.24|2394.34|2365.04|2395.37|2366.07|2391.27|2361.97|606
1640026500000|2021-12-20 18:55:00|2394.23|2364.93|2397.37|2368.07|2398.2|2368.9|2391.69|2362.39|498
1640026800000|2021-12-20 19:00:00|2397.36|2368.06|2397.99|2368.69|2401.96|2372.66|2396.74|2367.44|616
1640027100000|2021-12-20 19:05:00|2398.01|2368.71|2408.98|2379.68|2409.22|2379.92|2397.87|2368.57|663
1640027400000|2021-12-20 19:10:00|2409.11|2379.81|2413.57|2384.27|2414.11|2384.81|2406.96|2377.66|689
1640027700000|2021-12-20 19:15:00|2413.6|2384.3|2419.33|2390.03|2421.89|2392.59|2412.47|2383.17|689
1640028000000|2021-12-20 19:20:00|2419.36|2390.06|2420.06|2390.76|2421.35|2392.05|2414.96|2385.66|720
1640028300000|2021-12-20 19:25:00|2420.05|2390.75|2415.95|2386.65|2420.09|2390.79|2412.65|2383.35|634
1640028600000|2021-12-20 19:30:00|2415.8|2386.5|2416.13|2386.83|2416.76|2387.46|2410.36|2381.06|628
1640028900000|2021-12-20 19:35:00|2416.16|2386.86|2412.89|2383.59|2417.84|2388.54|2412.57|2383.27|620
1640029200000|2021-12-20 19:40:00|2412.9|2383.6|2411.15|2381.85|2414.28|2384.98|2409.9|2380.6|423
1640029500000|2021-12-20 19:45:00|2411.04|2381.74|2422.92|2393.62|2423.17|2393.87|2410.82|2381.52|477
1640029800000|2021-12-20 19:50:00|2422.87|2393.57|2431.74|2402.44|2432.26|2402.96|2422.87|2393.57|591
1640030100000|2021-12-20 19:55:00|2431.75|2402.45|2430.24|2400.94|2432.19|2402.89|2425.31|2396.01|742
1640030400000|2021-12-20 20:00:00|2430.02|2400.72|2437.46|2408.16|2437.46|2408.16|2430|2400.7|593
1640030700000|2021-12-20 20:05:00|2437.79|2408.49|2447.33|2418.03|2447.33|2418.03|2436.86|2407.56|617
1640031000000|2021-12-20 20:10:00|2447.34|2418.04|2447.76|2418.46|2452.46|2423.16|2445.27|2415.97|624
1640031300000|2021-12-20 20:15:00|2447.77|2418.47|2449.68|2420.38|2453.12|2423.82|2447.42|2418.12|565
1640031600000|2021-12-20 20:20:00|2449.84|2420.54|2448.72|2419.42|2457.06|2427.76|2447.7|2418.4|658
1640031900000|2021-12-20 20:25:00|2448.75|2419.45|2450.44|2421.14|2453.51|2424.21|2448.11|2418.81|561
1640032200000|2021-12-20 20:30:00|2450.35|2421.05|2439.3|2410|2450.44|2421.14|2434.81|2405.51|665
1640032500000|2021-12-20 20:35:00|2439.45|2410.15|2437.44|2408.14|2439.49|2410.19|2434.07|2404.77|612
1640032800000|2021-12-20 20:40:00|2437.49|2408.19|2439.18|2409.88|2443.16|2413.86|2436.97|2407.67|616
1640033100000|2021-12-20 20:45:00|2439.22|2409.92|2447.23|2417.93|2447.39|2418.09|2438.93|2409.63|758
1640033400000|2021-12-20 20:50:00|2447.3|2418|2458.3|2429|2461.1|2431.8|2447.3|2418|936
1640033700000|2021-12-20 20:55:00|2458.46|2429.16|2459.27|2429.97|2464.89|2435.59|2456.5|2427.2|750
1640034000000|2021-12-20 21:00:00|2459.32|2430.02|2461.21|2431.91|2465.28|2435.98|2457.15|2427.85|697
1640034300000|2021-12-20 21:05:00|2461.2|2431.9|2467.44|2438.14|2467.48|2438.18|2460.01|2430.71|667
1640034600000|2021-12-20 21:10:00|2467.67|2438.37|2473.85|2444.55|2473.85|2444.55|2465.65|2436.35|751
1640034900000|2021-12-20 21:15:00|2473.56|2444.26|2470.94|2441.64|2479.67|2450.37|2467.68|2438.38|814
1640035200000|2021-12-20 21:20:00|2470.85|2441.55|2464.03|2434.73|2471|2441.7|2463.55|2434.25|813
1640035500000|2021-12-20 21:25:00|2464.02|2434.72|2463.38|2434.08|2467.15|2437.85|2460.19|2430.89|767
1640035800000|2021-12-20 21:30:00|2463.45|2434.15|2457.35|2428.05|2466.31|2437.01|2457.29|2427.99|655
1640036100000|2021-12-20 21:35:00|2457.34|2428.04|2453.35|2424.05|2459.16|2429.86|2452.52|2423.22|556
1640036400000|2021-12-20 21:40:00|2453.34|2424.04|2453.81|2424.51|2456.83|2427.53|2451.23|2421.93|598
1640036700000|2021-12-20 21:45:00|2453.82|2424.52|2454.56|2425.26|2456.4|2427.1|2450.94|2421.64|646
1640037000000|2021-12-20 21:50:00|2454.63|2425.33|2438.12|2408.82|2456.44|2427.14|2438.07|2408.77|712
1640037300000|2021-12-20 21:55:00|2438.31|2409.01|2435.18|2405.88|2440.85|2411.55|2435.17|2405.87|663
1640037600000|2021-12-20 22:00:00|2435.22|2405.92|2438.15|2408.85|2442.4|2413.1|2435.21|2405.91|644
1640037900000|2021-12-20 22:05:00|2438.12|2408.82|2439.69|2410.39|2445|2415.7|2437.43|2408.13|591
1640038200000|2021-12-20 22:10:00|2439.66|2410.36|2435.17|2405.87|2442.05|2412.75|2435.17|2405.87|606
1640038500000|2021-12-20 22:15:00|2434.7|2405.4|2433.62|2404.32|2436.46|2407.16|2429.74|2400.44|551
1640038800000|2021-12-20 22:20:00|2433.65|2404.35|2426.16|2396.86|2434.18|2404.88|2425.29|2395.99|470
1640039100000|2021-12-20 22:25:00|2426.14|2396.84|2419.17|2389.87|2426.21|2396.91|2417.44|2388.14|508
1640039400000|2021-12-20 22:30:00|2419.18|2389.88|2426.39|2397.09|2426.66|2397.36|2419.15|2389.85|587
1640039700000|2021-12-20 22:35:00|2426.41|2397.11|2431.7|2402.4|2431.7|2402.4|2426.4|2397.1|534
1640040000000|2021-12-20 22:40:00|2431.43|2402.13|2430.29|2400.99|2431.8|2402.5|2429.15|2399.85|366
1640040300000|2021-12-20 22:45:00|2430.37|2401.07|2429.21|2399.91|2430.47|2401.17|2423.25|2393.95|482
1640040600000|2021-12-20 22:50:00|2429.34|2400.04|2430.04|2400.74|2432.81|2403.51|2429.34|2400.04|519
1640040900000|2021-12-20 22:55:00|2430.02|2400.72|2423.8|2394.5|2432.15|2402.85|2423.63|2394.33|456
1640041200000|2021-12-20 23:00:00|2423.81|2394.51|2429.36|2400.06|2431.6|2402.3|2423.74|2394.44|617
1640041500000|2021-12-20 23:05:00|2429.11|2399.81|2431.93|2402.63|2431.93|2402.63|2425.11|2395.81|578
1640041800000|2021-12-20 23:10:00|2431.79|2402.49|2427.42|2398.12|2432.22|2402.92|2424.32|2395.02|545
1640042100000|2021-12-20 23:15:00|2427.37|2398.07|2431.41|2402.11|2431.42|2402.12|2425.37|2396.07|710
1640042400000|2021-12-20 23:20:00|2431.45|2402.15|2433.15|2403.85|2437.27|2407.97|2430.79|2401.49|696
1640042700000|2021-12-20 23:25:00|2433.31|2404.01|2441.71|2412.41|2443.15|2413.85|2433.15|2403.85|635
1640043000000|2021-12-20 23:30:00|2441.72|2412.42|2436.27|2406.97|2442.53|2413.23|2433.95|2404.65|608
1640043300000|2021-12-20 23:35:00|2436.29|2406.99|2434.6|2405.3|2439.69|2410.39|2433.99|2404.69|555
1640043600000|2021-12-20 23:40:00|2434.63|2405.33|2437.14|2407.84|2437.88|2408.58|2432.95|2403.65|720
1640043900000|2021-12-20 23:45:00|2437.13|2407.83|2432.31|2403.01|2438.63|2409.33|2431.99|2402.69|537
1640044200000|2021-12-20 23:50:00|2432.27|2402.97|2424.99|2395.69|2432.48|2403.18|2424.9|2395.6|595
1640044500000|2021-12-20 23:55:00|2425.03|2395.73|2422.23|2392.93|2425.29|2395.99|2419.46|2390.16|624
1640044800000|2021-12-21 00:00:00|2422.05|2392.75|2426.11|2396.81|2428.15|2398.85|2420.08|2390.78|743
1640045100000|2021-12-21 00:05:00|2426.05|2396.75|2426.85|2397.55|2428.66|2399.36|2420.15|2390.85|569
1640045400000|2021-12-21 00:10:00|2426.83|2397.53|2421.75|2392.45|2427.05|2397.75|2417.15|2387.85|660
1640045700000|2021-12-21 00:15:00|2421.78|2392.48|2420.49|2391.19|2424.54|2395.24|2419.91|2390.61|575
1640046000000|2021-12-21 00:20:00|2420.54|2391.24|2426.77|2397.47|2427.5|2398.2|2419.4|2390.1|608
1640046300000|2021-12-21 00:25:00|2426.81|2397.51|2429.3|2400|2429.62|2400.32|2426.81|2397.51|641
1640046600000|2021-12-21 00:30:00|2429.29|2399.99|2419.04|2389.74|2429.47|2400.17|2417.95|2388.65|634
1640046900000|2021-12-21 00:35:00|2419|2389.7|2411.3|2382|2420.09|2390.79|2411.14|2381.84|560
1640047200000|2021-12-21 00:40:00|2411.18|2381.88|2408.28|2378.98|2412.35|2383.05|2408.13|2378.83|634
1640047500000|2021-12-21 00:45:00|2408.25|2378.95|2412.13|2382.83|2413.72|2384.42|2407.97|2378.67|628
1640047800000|2021-12-21 00:50:00|2412.15|2382.85|2408.1|2378.8|2413.75|2384.45|2408.07|2378.77|545
1640048100000|2021-12-21 00:55:00|2408.09|2378.79|2407.39|2378.09|2409.09|2379.79|2403.18|2373.88|617
1640048400000|2021-12-21 01:00:00|2407.36|2378.06|2407.73|2378.43|2411.35|2382.05|2405.1|2375.8|607
1640048700000|2021-12-21 01:05:00|2407.78|2378.48|2402.8|2373.5|2407.85|2378.55|2401.48|2372.18|623
1640049000000|2021-12-21 01:10:00|2402.74|2373.44|2392.48|2363.18|2404.21|2374.91|2389.44|2360.14|709
1640049300000|2021-12-21 01:15:00|2392.59|2363.29|2392.52|2363.22|2397.92|2368.62|2391.81|2362.51|668
1640049600000|2021-12-21 01:20:00|2392.67|2363.37|2389.77|2360.47|2395.24|2365.94|2389.77|2360.47|555
1640049900000|2021-12-21 01:25:00|2389.73|2360.43|2391.15|2361.85|2395.06|2365.76|2389.42|2360.12|587
1640050200000|2021-12-21 01:30:00|2391.11|2361.81|2398.37|2369.07|2400.1|2370.8|2391.1|2361.8|569
1640050500000|2021-12-21 01:35:00|2398.45|2369.15|2402.15|2372.85|2403.26|2373.96|2397.66|2368.36|554
1640050800000|2021-12-21 01:40:00|2402.16|2372.86|2402.13|2372.83|2406.18|2376.88|2401.22|2371.92|571
1640051100000|2021-12-21 01:45:00|2402.14|2372.84|2411.79|2382.49|2417.22|2387.92|2400.07|2370.77|527
1640051400000|2021-12-21 01:50:00|2411.94|2382.64|2411.44|2382.14|2413.15|2383.85|2407.29|2377.99|546
1640051700000|2021-12-21 01:55:00|2411.39|2382.09|2409.88|2380.58|2412.26|2382.96|2407.42|2378.12|550
1640052000000|2021-12-21 02:00:00|2409.93|2380.63|2408.22|2378.92|2415|2385.7|2407.06|2377.76|586
1640052300000|2021-12-21 02:05:00|2408.24|2378.94|2404.87|2375.57|2411.05|2381.75|2403.44|2374.14|429
1640052600000|2021-12-21 02:10:00|2404.78|2375.48|2402.57|2373.27|2407.22|2377.92|2401.09|2371.79|493
1640052900000|2021-12-21 02:15:00|2402.92|2373.62|2402.88|2373.58|2405.45|2376.15|2398.57|2369.27|551
1640053200000|2021-12-21 02:20:00|2403.14|2373.84|2406.05|2376.75|2407.21|2377.91|2402.91|2373.61|576
1640053500000|2021-12-21 02:25:00|2406.04|2376.74|2402.09|2372.79|2406.13|2376.83|2400.91|2371.61|526
1640053800000|2021-12-21 02:30:00|2402.1|2372.8|2395.49|2366.19|2405.84|2376.54|2395.49|2366.19|511
1640054100000|2021-12-21 02:35:00|2395.39|2366.09|2400.35|2371.05|2403.89|2374.59|2395.32|2366.02|401
1640054400000|2021-12-21 02:40:00|2400.38|2371.08|2395.48|2366.18|2401.04|2371.74|2395.41|2366.11|625
1640054700000|2021-12-21 02:45:00|2395.46|2366.16|2397.11|2367.81|2398.6|2369.3|2395.28|2365.98|339
1640055000000|2021-12-21 02:50:00|2397.18|2367.88|2400.77|2371.47|2402.21|2372.91|2396.38|2367.08|509
1640055300000|2021-12-21 02:55:00|2400.63|2371.33|2403.14|2373.84|2403.14|2373.84|2398.42|2369.12|449
1640055600000|2021-12-21 03:00:00|2403.15|2373.85|2404.49|2375.19|2405.69|2376.39|2400.74|2371.44|392
1640055900000|2021-12-21 03:05:00|2404.93|2375.63|2404.64|2375.34|2405.44|2376.14|2401.35|2372.05|541
1640056200000|2021-12-21 03:10:00|2404.83|2375.53|2407.87|2378.57|2408.39|2379.09|2401.16|2371.86|661
1640056500000|2021-12-21 03:15:00|2407.85|2378.55|2409.67|2380.37|2410.01|2380.71|2406.69|2377.39|714
1640056800000|2021-12-21 03:20:00|2410.1|2380.8|2417.1|2387.8|2417.1|2387.8|2409.85|2380.55|563
1640057100000|2021-12-21 03:25:00|2417.15|2387.85|2425.9|2396.6|2427.66|2398.36|2416.12|2386.82|623
1640057400000|2021-12-21 03:30:00|2425.91|2396.61|2438.22|2408.92|2443.68|2414.38|2423.38|2394.08|594
1640057700000|2021-12-21 03:35:00|2438.39|2409.09|2433.6|2404.3|2439.15|2409.85|2432.11|2402.81|757
1640058000000|2021-12-21 03:40:00|2433.59|2404.29|2431.11|2401.81|2435.65|2406.35|2430.08|2400.78|781
1640058300000|2021-12-21 03:45:00|2431.28|2401.98|2437.21|2407.91|2438.71|2409.41|2431.09|2401.79|682
1640058600000|2021-12-21 03:50:00|2437.22|2407.92|2457.2|2427.9|2457.2|2427.9|2436.15|2406.85|800
1640058900000|2021-12-21 03:55:00|2457.21|2427.91|2461.32|2432.02|2466.26|2436.96|2456.7|2427.4|866
1640059200000|2021-12-21 04:00:00|2461.33|2432.03|2474.06|2444.76|2476.45|2447.15|2461.31|2432.01|699
1640059500000|2021-12-21 04:05:00|2473.93|2444.63|2473.15|2443.85|2480.75|2451.45|2469.83|2440.53|902
1640059800000|2021-12-21 04:10:00|2473.22|2443.92|2480.99|2451.69|2484.34|2455.04|2472.12|2442.82|633
1640060100000|2021-12-21 04:15:00|2481|2451.7|2478.31|2449.01|2486.41|2457.11|2477.25|2447.95|785
1640060400000|2021-12-21 04:20:00|2478.34|2449.04|2488.96|2459.66|2489.15|2459.85|2477.32|2448.02|793
1640060700000|2021-12-21 04:25:00|2488.93|2459.63|2489.79|2460.49|2493.67|2464.37|2487.44|2458.14|786
1640061000000|2021-12-21 04:30:00|2489.83|2460.53|2496.16|2466.86|2499.07|2469.77|2489.33|2460.03|787
1640061300000|2021-12-21 04:35:00|2495.92|2466.62|2480.7|2451.4|2497.12|2467.82|2480.59|2451.29|772
1640061600000|2021-12-21 04:40:00|2481.19|2451.89|2481.24|2451.94|2484.02|2454.72|2479.44|2450.14|690
1640061900000|2021-12-21 04:45:00|2481.27|2451.97|2472.76|2443.46|2485.32|2456.02|2470.5|2441.2|461
1640062200000|2021-12-21 04:50:00|2472.44|2443.14|2467.45|2438.15|2473.21|2443.91|2466.66|2437.36|523
1640062500000|2021-12-21 04:55:00|2467.97|2438.67|2466.79|2437.49|2470.8|2441.5|2466.13|2436.83|584
1640062800000|2021-12-21 05:00:00|2467.07|2437.77|2477.15|2447.85|2478.86|2449.56|2467.05|2437.75|709
1640063100000|2021-12-21 05:05:00|2477.65|2448.35|2478.23|2448.93|2482.86|2453.56|2477.65|2448.35|566
1640063400000|2021-12-21 05:10:00|2478.21|2448.91|2471.59|2442.29|2480.34|2451.04|2471.59|2442.29|533
1640063700000|2021-12-21 05:15:00|2471.55|2442.25|2471.52|2442.22|2477.59|2448.29|2469.24|2439.94|754
1640064000000|2021-12-21 05:20:00|2471.49|2442.19|2464.56|2435.26|2472.09|2442.79|2463.75|2434.45|641
1640064300000|2021-12-21 05:25:00|2464.55|2435.25|2461.51|2432.21|2466.17|2436.87|2460.9|2431.6|605
1640064600000|2021-12-21 05:30:00|2461.81|2432.51|2458.65|2429.35|2465.38|2436.08|2458.1|2428.8|506
1640064900000|2021-12-21 05:35:00|2458.15|2428.85|2452.6|2423.3|2459.22|2429.92|2449.45|2420.15|541
1640065200000|2021-12-21 05:40:00|2452.9|2423.6|2445.09|2415.79|2456.29|2426.99|2444.1|2414.8|681
1640065500000|2021-12-21 05:45:00|2445.18|2415.88|2450.86|2421.56|2451.53|2422.23|2445.15|2415.85|548
1640065800000|2021-12-21 05:50:00|2450.94|2421.64|2453.4|2424.1|2453.95|2424.65|2447.12|2417.82|599
1640066100000|2021-12-21 05:55:00|2453.5|2424.2|2456.06|2426.76|2456.95|2427.65|2451.36|2422.06|585
1640066400000|2021-12-21 06:00:00|2456.19|2426.89|2464.11|2434.81|2464.73|2435.43|2453.11|2423.81|634
1640066700000|2021-12-21 06:05:00|2464.14|2434.84|2459.65|2430.35|2464.15|2434.85|2457.61|2428.31|507
1640067000000|2021-12-21 06:10:00|2459.6|2430.3|2457.15|2427.85|2459.72|2430.42|2455.16|2425.86|535
1640067300000|2021-12-21 06:15:00|2457.05|2427.75|2449.78|2420.48|2459.07|2429.77|2447.89|2418.59|629
1640067600000|2021-12-21 06:20:00|2449.43|2420.13|2446.15|2416.85|2452.7|2423.4|2444.35|2415.05|575
1640067900000|2021-12-21 06:25:00|2446.84|2417.54|2446.39|2417.09|2449.65|2420.35|2445.14|2415.84|640
1640068200000|2021-12-21 06:30:00|2446.44|2417.14|2453.06|2423.76|2453.35|2424.05|2446.32|2417.02|574
1640068500000|2021-12-21 06:35:00|2453.11|2423.81|2452.11|2422.81|2456.5|2427.2|2447.09|2417.79|680
1640068800000|2021-12-21 06:40:00|2452.09|2422.79|2458.17|2428.87|2459.1|2429.8|2452.01|2422.71|519
1640069100000|2021-12-21 06:45:00|2458.16|2428.86|2463.1|2433.8|2463.44|2434.14|2458.16|2428.86|520
1640069400000|2021-12-21 06:50:00|2462.9|2433.6|2469.91|2440.61|2471.04|2441.74|2462.9|2433.6|484
1640069700000|2021-12-21 06:55:00|2470|2440.7|2471.85|2442.55|2472.65|2443.35|2469.7|2440.4|519
1640070000000|2021-12-21 07:00:00|2471.96|2442.66|2466.99|2437.69|2472.15|2442.85|2465.85|2436.55|530
1640070300000|2021-12-21 07:05:00|2466.98|2437.68|2464.46|2435.16|2467.59|2438.29|2462.35|2433.05|516
1640070600000|2021-12-21 07:10:00|2464.95|2435.65|2466.11|2436.81|2467.17|2437.87|2462.06|2432.76|665
1640070900000|2021-12-21 07:15:00|2466.02|2436.72|2460.42|2431.12|2466.66|2437.36|2459.25|2429.95|430
1640071200000|2021-12-21 07:20:00|2460.53|2431.23|2463.55|2434.25|2464.23|2434.93|2458.5|2429.2|507
1640071500000|2021-12-21 07:25:00|2463.79|2434.49|2465.08|2435.78|2465.18|2435.88|2460.04|2430.74|549
1640071800000|2021-12-21 07:30:00|2465.14|2435.84|2464.08|2434.78|2467.18|2437.88|2462.49|2433.19|448
1640072100000|2021-12-21 07:35:00|2464.1|2434.8|2461.54|2432.24|2464.61|2435.31|2459.25|2429.95|462
1640072400000|2021-12-21 07:40:00|2461.63|2432.33|2456.76|2427.46|2462.08|2432.78|2455.06|2425.76|468
1640072700000|2021-12-21 07:45:00|2456.81|2427.51|2457.08|2427.78|2459.46|2430.16|2454.09|2424.79|505
1640073000000|2021-12-21 07:50:00|2457.2|2427.9|2460.93|2431.63|2461.51|2432.21|2455.71|2426.41|470
1640073300000|2021-12-21 07:55:00|2461.04|2431.74|2465.31|2436.01|2465.41|2436.11|2457.7|2428.4|555
1640073600000|2021-12-21 08:00:00|2465.28|2435.98|2464.09|2434.79|2466.03|2436.73|2459.15|2429.85|645
1640073900000|2021-12-21 08:05:00|2464.13|2434.83|2474.15|2444.85|2474.28|2444.98|2463.85|2434.55|591
1640074200000|2021-12-21 08:10:00|2474.14|2444.84|2474|2444.7|2480.21|2450.91|2473.22|2443.92|863
1640074500000|2021-12-21 08:15:00|2473.99|2444.69|2469.05|2439.75|2474.16|2444.86|2468.82|2439.52|618
1640074800000|2021-12-21 08:20:00|2469.12|2439.82|2477.01|2447.71|2477.48|2448.18|2466.1|2436.8|687
1640075100000|2021-12-21 08:25:00|2477|2447.7|2482.4|2453.1|2483.15|2453.85|2476.86|2447.56|593
1640075400000|2021-12-21 08:30:00|2483.15|2453.85|2481.57|2452.27|2486.42|2457.12|2481.15|2451.85|538
1640075700000|2021-12-21 08:35:00|2481.55|2452.25|2478.92|2449.62|2482.01|2452.71|2476.15|2446.85|640
1640076000000|2021-12-21 08:40:00|2478.75|2449.45|2471.25|2441.95|2481.05|2451.75|2471.21|2441.91|613
1640076300000|2021-12-21 08:45:00|2471.26|2441.96|2471.68|2442.38|2476.97|2447.67|2468.59|2439.29|572
1640076600000|2021-12-21 08:50:00|2471.82|2442.52|2476.05|2446.75|2476.56|2447.26|2471.31|2442.01|535
1640076900000|2021-12-21 08:55:00|2475.82|2446.52|2480.14|2450.84|2480.14|2450.84|2472.65|2443.35|452
1640077200000|2021-12-21 09:00:00|2480.15|2450.85|2481.42|2452.12|2484.2|2454.9|2474.15|2444.85|612
1640077500000|2021-12-21 09:05:00|2481.46|2452.16|2480.32|2451.02|2481.9|2452.6|2476.15|2446.85|465
1640077800000|2021-12-21 09:10:00|2480.23|2450.93|2479.65|2450.35|2484.19|2454.89|2477.96|2448.66|546
1640078100000|2021-12-21 09:15:00|2479.6|2450.3|2468.32|2439.02|2479.65|2450.35|2468.13|2438.83|592
1640078400000|2021-12-21 09:20:00|2468.38|2439.08|2471.21|2441.91|2471.28|2441.98|2467.15|2437.85|449
1640078700000|2021-12-21 09:25:00|2471.13|2441.83|2476.18|2446.88|2479.13|2449.83|2470.65|2441.35|592
1640079000000|2021-12-21 09:30:00|2476.17|2446.87|2471.23|2441.93|2477.16|2447.86|2470.07|2440.77|609
1640079300000|2021-12-21 09:35:00|2471.27|2441.97|2472.01|2442.71|2474.13|2444.83|2470.15|2440.85|535
1640079600000|2021-12-21 09:40:00|2472|2442.7|2470.72|2441.42|2474.2|2444.9|2469.65|2440.35|548
1640079900000|2021-12-21 09:45:00|2470.53|2441.23|2471.52|2442.22|2475.67|2446.37|2470.53|2441.23|635
1640080200000|2021-12-21 09:50:00|2471.49|2442.19|2472.98|2443.68|2474.23|2444.93|2471.36|2442.06|574
1640080500000|2021-12-21 09:55:00|2473.08|2443.78|2476.49|2447.19|2478.5|2449.2|2470.9|2441.6|503
1640080800000|2021-12-21 10:00:00|2476.42|2447.12|2478.67|2449.37|2479.38|2450.08|2474.37|2445.07|446
1640081100000|2021-12-21 10:05:00|2478.82|2449.52|2479.81|2450.51|2481.25|2451.95|2474.65|2445.35|461
1640081400000|2021-12-21 10:10:00|2479.93|2450.63|2480.52|2451.22|2482.61|2453.31|2479.4|2450.1|556
1640081700000|2021-12-21 10:15:00|2480.48|2451.18|2478.46|2449.16|2481.12|2451.82|2476.34|2447.04|552
1640082000000|2021-12-21 10:20:00|2478.45|2449.15|2478.15|2448.85|2480.78|2451.48|2477.48|2448.18|499
1640082300000|2021-12-21 10:25:00|2478.58|2449.28|2484.27|2454.97|2484.52|2455.22|2477.25|2447.95|529
1640082600000|2021-12-21 10:30:00|2484.4|2455.1|2487.35|2458.05|2487.69|2458.39|2482.24|2452.94|461
1640082900000|2021-12-21 10:35:00|2487.47|2458.17|2488.67|2459.37|2491.17|2461.87|2485.96|2456.66|499
1640083200000|2021-12-21 10:40:00|2488.65|2459.35|2493|2463.7|2493.15|2463.85|2487.91|2458.61|567
1640083500000|2021-12-21 10:45:00|2493.04|2463.74|2496.25|2466.95|2500.28|2470.98|2492.34|2463.04|532
1640083800000|2021-12-21 10:50:00|2496.23|2466.93|2491.28|2461.98|2496.75|2467.45|2489.56|2460.26|566
1640084100000|2021-12-21 10:55:00|2491.68|2462.38|2486.09|2456.79|2492.13|2462.83|2485.94|2456.64|519
1640084400000|2021-12-21 11:00:00|2485.8|2456.5|2485.42|2456.12|2487.28|2457.98|2484.92|2455.62|517
1640084700000|2021-12-21 11:05:00|2485.43|2456.13|2486.19|2456.89|2486.19|2456.89|2483.25|2453.95|522
1640085000000|2021-12-21 11:10:00|2486.13|2456.83|2482.22|2452.92|2486.65|2457.35|2481.6|2452.3|570
1640085300000|2021-12-21 11:15:00|2482.29|2452.99|2487.99|2458.69|2488.52|2459.22|2479.42|2450.12|555
1640085600000|2021-12-21 11:20:00|2487.65|2458.35|2492.15|2462.85|2494.96|2465.66|2485.41|2456.11|497
1640085900000|2021-12-21 11:25:00|2492.22|2462.92|2494.05|2464.75|2494.13|2464.83|2490.65|2461.35|469
1640086200000|2021-12-21 11:30:00|2493.63|2464.33|2496.27|2466.97|2496.74|2467.44|2490.65|2461.35|351
1640086500000|2021-12-21 11:35:00|2496.36|2467.06|2493.95|2464.65|2499.56|2470.26|2493.43|2464.13|423
1640086800000|2021-12-21 11:40:00|2493.93|2464.63|2496.95|2467.65|2497.13|2467.83|2491.62|2462.32|470
1640087100000|2021-12-21 11:45:00|2497.2|2467.9|2500.77|2471.47|2500.91|2471.61|2495.15|2465.85|402
1640087400000|2021-12-21 11:50:00|2500.59|2471.29|2507.23|2477.93|2507.23|2477.93|2498.79|2469.49|408
1640087700000|2021-12-21 11:55:00|2507.28|2477.98|2511.09|2481.79|2511.24|2481.94|2505.3|2476|514
1640088000000|2021-12-21 12:00:00|2511.15|2481.85|2505.5|2476.2|2511.41|2482.11|2503.65|2474.35|466
1640088300000|2021-12-21 12:05:00|2505.55|2476.25|2502.81|2473.51|2505.55|2476.25|2500.5|2471.2|556
1640088600000|2021-12-21 12:10:00|2503|2473.7|2505.93|2476.63|2506.23|2476.93|2500.91|2471.61|408
1640088900000|2021-12-21 12:15:00|2505.95|2476.65|2510.05|2480.75|2512.94|2483.64|2505.65|2476.35|512
1640089200000|2021-12-21 12:20:00|2510.3|2481|2513.75|2484.45|2516.35|2487.05|2507.37|2478.07|649
1640089500000|2021-12-21 12:25:00|2514.06|2484.76|2518.91|2489.61|2520.42|2491.12|2513.2|2483.9|544
1640089800000|2021-12-21 12:30:00|2518.87|2489.57|2534.75|2505.45|2535.28|2505.98|2518.7|2489.4|641
1640090100000|2021-12-21 12:35:00|2534.7|2505.4|2524.8|2495.5|2536.39|2507.09|2524.51|2495.21|675
1640090400000|2021-12-21 12:40:00|2524.62|2495.32|2523.24|2493.94|2527.05|2497.75|2518.24|2488.94|590
1640090700000|2021-12-21 12:45:00|2523.46|2494.16|2513.27|2483.97|2525.3|2496|2508.04|2478.74|670
1640091000000|2021-12-21 12:50:00|2513|2483.7|2516.18|2486.88|2523.64|2494.34|2510.41|2481.11|689
1640091300000|2021-12-21 12:55:00|2516.19|2486.89|2519.65|2490.35|2529.59|2500.29|2516.18|2486.88|713
1640091600000|2021-12-21 13:00:00|2520.15|2490.85|2517.68|2488.38|2523.98|2494.68|2513.58|2484.28|607
1640091900000|2021-12-21 13:05:00|2517.67|2488.37|2511.4|2482.1|2519.43|2490.13|2509.65|2480.35|550
1640092200000|2021-12-21 13:10:00|2511.27|2481.97|2508.34|2479.04|2511.49|2482.19|2502.4|2473.1|671
1640092500000|2021-12-21 13:15:00|2508.38|2479.08|2505.4|2476.1|2512.28|2482.98|2503.5|2474.2|452
1640092800000|2021-12-21 13:20:00|2505.6|2476.3|2505.91|2476.61|2511.3|2482|2503.72|2474.42|642
1640093100000|2021-12-21 13:25:00|2505.94|2476.64|2522.3|2493|2523.05|2493.75|2505.66|2476.36|680
1640093400000|2021-12-21 13:30:00|2522.15|2492.85|2522.94|2493.64|2524.69|2495.39|2515.65|2486.35|752
1640093700000|2021-12-21 13:35:00|2522.99|2493.69|2529.7|2500.4|2533.97|2504.67|2522.85|2493.55|672
1640094000000|2021-12-21 13:40:00|2530.48|2501.18|2537.4|2508.1|2538.4|2509.1|2529.32|2500.02|496
1640094300000|2021-12-21 13:45:00|2537.41|2508.11|2531.83|2502.53|2541.2|2511.9|2530.42|2501.12|706
1640094600000|2021-12-21 13:50:00|2532.18|2502.88|2547.99|2518.69|2549.02|2519.72|2531.41|2502.11|616
1640094900000|2021-12-21 13:55:00|2547.55|2518.25|2543.52|2514.22|2550.6|2521.3|2543.22|2513.92|632
1640095200000|2021-12-21 14:00:00|2543.43|2514.13|2533.85|2504.55|2549.26|2519.96|2533.65|2504.35|683
1640095500000|2021-12-21 14:05:00|2533.87|2504.57|2532.5|2503.2|2537.17|2507.87|2530.65|2501.35|556
1640095800000|2021-12-21 14:10:00|2532.4|2503.1|2530.4|2501.1|2534.71|2505.41|2529.96|2500.66|518
1640096100000|2021-12-21 14:15:00|2530.32|2501.02|2524.96|2495.66|2530.32|2501.02|2520.44|2491.14|629
1640096400000|2021-12-21 14:20:00|2524.98|2495.68|2512.11|2482.81|2525.14|2495.84|2511.69|2482.39|635
1640096700000|2021-12-21 14:25:00|2512.26|2482.96|2519.56|2490.26|2524.65|2495.35|2512.11|2482.81|602
1640097000000|2021-12-21 14:30:00|2519.62|2490.32|2527.02|2497.72|2530.24|2500.94|2519.58|2490.28|765
1640097300000|2021-12-21 14:35:00|2527.01|2497.71|2532.13|2502.83|2536.4|2507.1|2526.43|2497.13|606
1640097600000|2021-12-21 14:40:00|2531.97|2502.67|2528.52|2499.22|2533.13|2503.83|2524.19|2494.89|698
1640097900000|2021-12-21 14:45:00|2528.51|2499.21|2517.19|2487.89|2528.55|2499.25|2517.17|2487.87|695
1640098200000|2021-12-21 14:50:00|2517.18|2487.88|2513.65|2484.35|2519.15|2489.85|2512.15|2482.85|707
1640098500000|2021-12-21 14:55:00|2513.35|2484.05|2515.18|2485.88|2515.58|2486.28|2509.1|2479.8|629
1640098800000|2021-12-21 15:00:00|2515.16|2485.86|2509.53|2480.23|2517.23|2487.93|2509.22|2479.92|821
1640099100000|2021-12-21 15:05:00|2509.38|2480.08|2503.31|2474.01|2512.91|2483.61|2503.24|2473.94|746
1640099400000|2021-12-21 15:10:00|2503.13|2473.83|2510.33|2481.03|2511.39|2482.09|2502.93|2473.63|769
1640099700000|2021-12-21 15:15:00|2510.25|2480.95|2518.47|2489.17|2518.89|2489.59|2508.71|2479.41|590
1640100000000|2021-12-21 15:20:00|2519.05|2489.75|2518.46|2489.16|2521.85|2492.55|2515.84|2486.54|414
1640100300000|2021-12-21 15:25:00|2518.43|2489.13|2503.25|2473.95|2518.67|2489.37|2502.26|2472.96|702
1640100600000|2021-12-21 15:30:00|2503.3|2474|2488.91|2459.61|2503.35|2474.05|2488.74|2459.44|652
1640100900000|2021-12-21 15:35:00|2489.1|2459.8|2485.21|2455.91|2490.53|2461.23|2482.19|2452.89|769
1640101200000|2021-12-21 15:40:00|2485.22|2455.92|2488.62|2459.32|2494.98|2465.68|2485.21|2455.91|593
1640101500000|2021-12-21 15:45:00|2489.08|2459.78|2493.2|2463.9|2495.97|2466.67|2486.24|2456.94|593
1640101800000|2021-12-21 15:50:00|2492.55|2463.25|2502.82|2473.52|2503.3|2474|2492.43|2463.13|504
1640102100000|2021-12-21 15:55:00|2502.13|2472.83|2495.45|2466.15|2502.28|2472.98|2494.96|2465.66|529
1640102400000|2021-12-21 16:00:00|2495.83|2466.53|2501.45|2472.15|2504.43|2475.13|2490.76|2461.46|625
1640102700000|2021-12-21 16:05:00|2501.5|2472.2|2504.76|2475.46|2505.25|2475.95|2499.93|2470.63|728
1640103000000|2021-12-21 16:10:00|2504.51|2475.21|2507.25|2477.95|2507.83|2478.53|2501.96|2472.66|793
1640103300000|2021-12-21 16:15:00|2507.2|2477.9|2506.93|2477.63|2510.96|2481.66|2502.65|2473.35|681
1640103600000|2021-12-21 16:20:00|2507.04|2477.74|2495.84|2466.54|2508.06|2478.76|2495.83|2466.53|664
1640103900000|2021-12-21 16:25:00|2495.85|2466.55|2496.36|2467.06|2499.95|2470.65|2494.53|2465.23|693
1640104200000|2021-12-21 16:30:00|2496.29|2466.99|2492.28|2462.98|2499.01|2469.71|2491.5|2462.2|604
1640104500000|2021-12-21 16:35:00|2492.39|2463.09|2495.99|2466.69|2496.14|2466.84|2488.94|2459.64|559
1640104800000|2021-12-21 16:40:00|2496.06|2466.76|2499.91|2470.61|2501.26|2471.96|2494.94|2465.64|544
1640105100000|2021-12-21 16:45:00|2499.94|2470.64|2499.98|2470.68|2503.39|2474.09|2499.4|2470.1|543
1640105400000|2021-12-21 16:50:00|2499.97|2470.67|2506.22|2476.92|2506.31|2477.01|2499.73|2470.43|518
1640105700000|2021-12-21 16:55:00|2506.12|2476.82|2500.98|2471.68|2506.22|2476.92|2499.04|2469.74|403
1640106000000|2021-12-21 17:00:00|2500.49|2471.19|2499.69|2470.39|2500.99|2471.69|2498.45|2469.15|482
1640106300000|2021-12-21 17:05:00|2499.7|2470.4|2505.65|2476.35|2506.18|2476.88|2499.7|2470.4|343
1640106600000|2021-12-21 17:10:00|2505.43|2476.13|2513.81|2484.51|2515.1|2485.8|2505.43|2476.13|431
1640106900000|2021-12-21 17:15:00|2513.65|2484.35|2514.18|2484.88|2519.78|2490.48|2513.2|2483.9|485
1640107200000|2021-12-21 17:20:00|2514.13|2484.83|2511.65|2482.35|2514.17|2484.87|2510.13|2480.83|434
1640107500000|2021-12-21 17:25:00|2511.58|2482.28|2509.19|2479.89|2512.02|2482.72|2508.6|2479.3|364
1640107800000|2021-12-21 17:30:00|2509.18|2479.88|2503|2473.7|2510.31|2481.01|2502.6|2473.3|458
1640108100000|2021-12-21 17:35:00|2502.93|2473.63|2506.05|2476.75|2506.75|2477.45|2501.1|2471.8|435
1640108400000|2021-12-21 17:40:00|2505.98|2476.68|2501.31|2472.01|2506.17|2476.87|2501.31|2472.01|394
1640108700000|2021-12-21 17:45:00|2500.99|2471.69|2499.99|2470.69|2502.34|2473.04|2496.65|2467.35|366
1640109000000|2021-12-21 17:50:00|2500.04|2470.74|2504.25|2474.95|2505.72|2476.42|2497.67|2468.37|321
1640109300000|2021-12-21 17:55:00|2503.9|2474.6|2503.99|2474.69|2506.22|2476.92|2502.71|2473.41|313
1640109600000|2021-12-21 18:00:00|2504.04|2474.74|2508.93|2479.63|2509.04|2479.74|2501.03|2471.73|490
1640109900000|2021-12-21 18:05:00|2508.91|2479.61|2508.48|2479.18|2510.15|2480.85|2505.75|2476.45|316
1640110200000|2021-12-21 18:10:00|2508.35|2479.05|2506.16|2476.86|2509.34|2480.04|2504.65|2475.35|421
1640110500000|2021-12-21 18:15:00|2506.1|2476.8|2505.15|2475.85|2511.28|2481.98|2504.45|2475.15|484
1640110800000|2021-12-21 18:20:00|2505.17|2475.87|2504.45|2475.15|2506.76|2477.46|2501.65|2472.35|390
1640111100000|2021-12-21 18:25:00|2503.65|2474.35|2507.9|2478.6|2507.98|2478.68|2503.65|2474.35|535
1640111400000|2021-12-21 18:30:00|2507.85|2478.55|2511.58|2482.28|2513.65|2484.35|2507.25|2477.95|417
1640111700000|2021-12-21 18:35:00|2511.62|2482.32|2505.81|2476.51|2511.62|2482.32|2505.04|2475.74|423
1640112000000|2021-12-21 18:40:00|2505.65|2476.35|2511.23|2481.93|2511.27|2481.97|2505.45|2476.15|498
1640112300000|2021-12-21 18:45:00|2511.14|2481.84|2507.86|2478.56|2514.15|2484.85|2507.86|2478.56|536
1640112600000|2021-12-21 18:50:00|2507.81|2478.51|2504.78|2475.48|2510.26|2480.96|2504.55|2475.25|667
1640112900000|2021-12-21 18:55:00|2504.77|2475.47|2504.84|2475.54|2505.48|2476.18|2501.45|2472.15|603
1640113200000|2021-12-21 19:00:00|2504.78|2475.48|2505.55|2476.25|2506.91|2477.61|2503.4|2474.1|448
1640113500000|2021-12-21 19:05:00|2505.56|2476.26|2509.66|2480.36|2510.9|2481.6|2505.25|2475.95|429
1640113800000|2021-12-21 19:10:00|2509.64|2480.34|2511.15|2481.85|2513.15|2483.85|2508.88|2479.58|357
1640114100000|2021-12-21 19:15:00|2511.32|2482.02|2509.22|2479.92|2512.16|2482.86|2508.52|2479.22|531
1640114400000|2021-12-21 19:20:00|2509.33|2480.03|2507.18|2477.88|2511.1|2481.8|2506.35|2477.05|422
1640114700000|2021-12-21 19:25:00|2506.97|2477.67|2509.27|2479.97|2511.95|2482.65|2506.67|2477.37|405
1640115000000|2021-12-21 19:30:00|2509.45|2480.15|2508.13|2478.83|2510.67|2481.37|2507.91|2478.61|342
1640115300000|2021-12-21 19:35:00|2508.08|2478.78|2505.45|2476.15|2508.15|2478.85|2504.54|2475.24|440
1640115600000|2021-12-21 19:40:00|2505.65|2476.35|2505.05|2475.75|2509.23|2479.93|2504.11|2474.81|521
1640115900000|2021-12-21 19:45:00|2505.08|2475.78|2508.89|2479.59|2510.31|2481.01|2504.71|2475.41|433
1640116200000|2021-12-21 19:50:00|2508.65|2479.35|2521.9|2492.6|2521.9|2492.6|2508.63|2479.33|541
1640116500000|2021-12-21 19:55:00|2522.06|2492.76|2527.82|2498.52|2527.92|2498.62|2522.06|2492.76|612
1640116800000|2021-12-21 20:00:00|2527.85|2498.55|2532.25|2502.95|2532.57|2503.27|2523.15|2493.85|570
1640117100000|2021-12-21 20:05:00|2532.35|2503.05|2527.86|2498.56|2534.13|2504.83|2527.7|2498.4|546
1640117400000|2021-12-21 20:10:00|2527.7|2498.4|2527.31|2498.01|2530.76|2501.46|2525.18|2495.88|705
1640117700000|2021-12-21 20:15:00|2527.16|2497.86|2520.27|2490.97|2527.86|2498.56|2520.27|2490.97|658
1640118000000|2021-12-21 20:20:00|2520.34|2491.04|2514.9|2485.6|2520.35|2491.05|2514.15|2484.85|441
1640118300000|2021-12-21 20:25:00|2514.94|2485.64|2518.2|2488.9|2519.11|2489.81|2514.15|2484.85|470
1640118600000|2021-12-21 20:30:00|2518.5|2489.2|2516.7|2487.4|2521.08|2491.78|2516.38|2487.08|328
1640118900000|2021-12-21 20:35:00|2516.63|2487.33|2516.25|2486.95|2517.25|2487.95|2515.03|2485.73|448
1640119200000|2021-12-21 20:40:00|2516.26|2486.96|2515.97|2486.67|2519.12|2489.82|2515.09|2485.79|486
1640119500000|2021-12-21 20:45:00|2515.95|2486.65|2515.31|2486.01|2519.63|2490.33|2514.49|2485.19|383
1640119800000|2021-12-21 20:50:00|2515.4|2486.1|2523.89|2494.59|2523.89|2494.59|2515.4|2486.1|407
1640120100000|2021-12-21 20:55:00|2523.69|2494.39|2527.1|2497.8|2529.3|2500|2522.12|2492.82|560
1640120400000|2021-12-21 21:00:00|2527.17|2497.87|2528.2|2498.9|2529.33|2500.03|2523.95|2494.65|364
1640120700000|2021-12-21 21:05:00|2528.21|2498.91|2533.55|2504.25|2534.62|2505.32|2528.18|2498.88|434
1640121000000|2021-12-21 21:10:00|2533.37|2504.07|2537.39|2508.09|2537.78|2508.48|2532.77|2503.47|473
1640121300000|2021-12-21 21:15:00|2537.4|2508.1|2542.12|2512.82|2542.69|2513.39|2535.23|2505.93|465
1640121600000|2021-12-21 21:20:00|2542.02|2512.72|2543.61|2514.31|2545.9|2516.6|2541.58|2512.28|411
1640121900000|2021-12-21 21:25:00|2543.58|2514.28|2542.24|2512.94|2543.7|2514.4|2539.32|2510.02|449
1640122200000|2021-12-21 21:30:00|2542.31|2513.01|2543.52|2514.22|2545.12|2515.82|2539.86|2510.56|343
1640122500000|2021-12-21 21:35:00|2543.47|2514.17|2545.04|2515.74|2550.46|2521.16|2543.25|2513.95|404
1640122800000|2021-12-21 21:40:00|2544.77|2515.47|2561.37|2532.07|2561.37|2532.07|2544.35|2515.05|683
1640123100000|2021-12-21 21:45:00|2561.36|2532.06|2556.09|2526.79|2562.44|2533.14|2555.03|2525.73|655
1640123400000|2021-12-21 21:50:00|2556.05|2526.75|2552.94|2523.64|2556.05|2526.75|2550.87|2521.57|571
1640123700000|2021-12-21 21:55:00|2552.96|2523.66|2560.64|2531.34|2561.11|2531.81|2552.29|2522.99|667
1640124000000|2021-12-21 22:00:00|2560.6|2531.3|2555.02|2525.72|2561.22|2531.92|2552.04|2522.74|466
1640124300000|2021-12-21 22:05:00|2555.03|2525.73|2557.2|2527.9|2561.15|2531.85|2554.74|2525.44|578
1640124600000|2021-12-21 22:10:00|2557.25|2527.95|2554.63|2525.33|2557.98|2528.68|2554.13|2524.83|345
1640124900000|2021-12-21 22:15:00|2554.85|2525.55|2558.35|2529.05|2559.72|2530.42|2553.47|2524.17|286
1640125200000|2021-12-21 22:20:00|2558.39|2529.09|2558.81|2529.51|2560.15|2530.85|2555.4|2526.1|442
1640125500000|2021-12-21 22:25:00|2558.93|2529.63|2571.94|2542.64|2572.23|2542.93|2558.4|2529.1|540
1640125800000|2021-12-21 22:30:00|2571.93|2542.63|2570.36|2541.06|2573.9|2544.6|2568.55|2539.25|629
1640126100000|2021-12-21 22:35:00|2570.49|2541.19|2570.29|2540.99|2572.59|2543.29|2569.49|2540.19|479
1640126400000|2021-12-21 22:40:00|2570.3|2541|2562.9|2533.6|2570.3|2541|2562.79|2533.49|341
1640126700000|2021-12-21 22:45:00|2562.75|2533.45|2565.43|2536.13|2565.92|2536.62|2559.9|2530.6|531
1640127000000|2021-12-21 22:50:00|2565.28|2535.98|2565.41|2536.11|2566.23|2536.93|2559.76|2530.46|431
1640127300000|2021-12-21 22:55:00|2565.48|2536.18|2572.97|2543.67|2573.12|2543.82|2564.59|2535.29|470
1640127600000|2021-12-21 23:00:00|2572.94|2543.64|2564.37|2535.07|2573.41|2544.11|2563.07|2533.77|505
1640127900000|2021-12-21 23:05:00|2564.36|2535.06|2564.83|2535.53|2565.59|2536.29|2559.43|2530.13|389
1640128200000|2021-12-21 23:10:00|2564.88|2535.58|2556.24|2526.94|2564.88|2535.58|2555.74|2526.44|551
1640128500000|2021-12-21 23:15:00|2555.87|2526.57|2547.79|2518.49|2556.66|2527.36|2546.04|2516.74|450
1640128800000|2021-12-21 23:20:00|2547.18|2517.88|2552.14|2522.84|2552.39|2523.09|2547.18|2517.88|550
1640129100000|2021-12-21 23:25:00|2552.12|2522.82|2554.15|2524.85|2555.91|2526.61|2551.43|2522.13|583
1640129400000|2021-12-21 23:30:00|2553.94|2524.64|2551.69|2522.39|2558.09|2528.79|2550.76|2521.46|501
1640129700000|2021-12-21 23:35:00|2552.2|2522.9|2543.12|2513.82|2552.2|2522.9|2541.43|2512.13|505
1640130000000|2021-12-21 23:40:00|2542.87|2513.57|2539.98|2510.68|2543.12|2513.82|2538.43|2509.13|417
1640130300000|2021-12-21 23:45:00|2539.97|2510.67|2540.73|2511.43|2542.64|2513.34|2538.55|2509.25|360
1640130600000|2021-12-21 23:50:00|2541.22|2511.92|2534.68|2505.38|2541.25|2511.95|2533.86|2504.56|530
1640130900000|2021-12-21 23:55:00|2534.61|2505.31|2532.7|2503.4|2537.06|2507.76|2532.15|2502.85|390
1640131200000|2021-12-22 00:00:00|2531.87|2502.57|2537.07|2507.77|2540.5|2511.2|2530.9|2501.6|636
1640131500000|2021-12-22 00:05:00|2537.11|2507.81|2534.17|2504.87|2539.65|2510.35|2531.44|2502.14|514
1640131800000|2021-12-22 00:10:00|2534.15|2504.85|2535.61|2506.31|2537.94|2508.64|2534.03|2504.73|563
1640132100000|2021-12-22 00:15:00|2535.58|2506.28|2538.94|2509.64|2542.5|2513.2|2534.59|2505.29|618
1640132400000|2021-12-22 00:20:00|2539.08|2509.78|2543.05|2513.75|2543.15|2513.85|2537.18|2507.88|544
1640132700000|2021-12-22 00:25:00|2543.07|2513.77|2544.56|2515.26|2545.85|2516.55|2541.74|2512.44|564
1640133000000|2021-12-22 00:30:00|2544.55|2515.25|2542.68|2513.38|2546.36|2517.06|2542.13|2512.83|634
1640133300000|2021-12-22 00:35:00|2542.53|2513.23|2541.38|2512.08|2542.75|2513.45|2537.32|2508.02|661
1640133600000|2021-12-22 00:40:00|2541.4|2512.1|2536.6|2507.3|2541.45|2512.15|2536.2|2506.9|644
1640133900000|2021-12-22 00:45:00|2536.59|2507.29|2522.96|2493.66|2537.57|2508.27|2522|2492.7|530
1640134200000|2021-12-22 00:50:00|2523.15|2493.85|2519.44|2490.14|2524.1|2494.8|2518.87|2489.57|584
1640134500000|2021-12-22 00:55:00|2519.5|2490.2|2516.06|2486.76|2520.97|2491.67|2514.42|2485.12|497
1640134800000|2021-12-22 01:00:00|2515.9|2486.6|2521.66|2492.36|2521.68|2492.38|2514.82|2485.52|520
1640135100000|2021-12-22 01:05:00|2521.77|2492.47|2518.11|2488.81|2522.53|2493.23|2517.4|2488.1|679
1640135400000|2021-12-22 01:10:00|2518.1|2488.8|2522.27|2492.97|2523.13|2493.83|2518.1|2488.8|512
1640135700000|2021-12-22 01:15:00|2522.41|2493.11|2529.75|2500.45|2530.48|2501.18|2522.41|2493.11|717
1640136000000|2021-12-22 01:20:00|2529.76|2500.46|2536.27|2506.97|2536.93|2507.63|2529.59|2500.29|548
1640136300000|2021-12-22 01:25:00|2536.34|2507.04|2538.14|2508.84|2538.98|2509.68|2535.86|2506.56|394
1640136600000|2021-12-22 01:30:00|2538.12|2508.82|2532.32|2503.02|2538.31|2509.01|2531.04|2501.74|634
1640136900000|2021-12-22 01:35:00|2532.74|2503.44|2528.2|2498.9|2532.94|2503.64|2525.8|2496.5|523
1640137200000|2021-12-22 01:40:00|2528.19|2498.89|2528.17|2498.87|2529.29|2499.99|2525.83|2496.53|472
1640137500000|2021-12-22 01:45:00|2528.08|2498.78|2528.25|2498.95|2528.63|2499.33|2525.35|2496.05|324
1640137800000|2021-12-22 01:50:00|2528.21|2498.91|2530.48|2501.18|2530.96|2501.66|2526.65|2497.35|501
1640138100000|2021-12-22 01:55:00|2530.46|2501.16|2534.16|2504.86|2534.27|2504.97|2529.74|2500.44|442
1640138400000|2021-12-22 02:00:00|2534.18|2504.88|2531.93|2502.63|2534.36|2505.06|2530.45|2501.15|183
1640138700000|2021-12-22 02:05:00|2531.95|2502.65|2539.07|2509.77|2540.1|2510.8|2529.56|2500.26|483
1640139000000|2021-12-22 02:10:00|2539.16|2509.86|2547.95|2518.65|2548.22|2518.92|2536.24|2506.94|644
1640139300000|2021-12-22 02:15:00|2548.03|2518.73|2549.97|2520.67|2550.07|2520.77|2544.45|2515.15|503
1640139600000|2021-12-22 02:20:00|2549.87|2520.57|2557.84|2528.54|2559.27|2529.97|2549.45|2520.15|685
1640139900000|2021-12-22 02:25:00|2557.82|2528.52|2561.51|2532.21|2561.51|2532.21|2555.5|2526.2|701
1640140200000|2021-12-22 02:30:00|2561.5|2532.2|2562.56|2533.26|2571.3|2542|2561.4|2532.1|767
1640140500000|2021-12-22 02:35:00|2562.55|2533.25|2570.23|2540.93|2570.51|2541.21|2561.98|2532.68|666
1640140800000|2021-12-22 02:40:00|2571.15|2541.85|2573.94|2544.64|2574.35|2545.05|2569.66|2540.36|613
1640141100000|2021-12-22 02:45:00|2573.92|2544.62|2573.57|2544.27|2577.3|2548|2572.65|2543.35|406
1640141400000|2021-12-22 02:50:00|2573.6|2544.3|2573.63|2544.33|2574.48|2545.18|2570.35|2541.05|673
1640141700000|2021-12-22 02:55:00|2573.67|2544.37|2568|2538.7|2573.73|2544.43|2564.83|2535.53|558
1640142000000|2021-12-22 03:00:00|2568.04|2538.74|2576.05|2546.75|2576.53|2547.23|2567.77|2538.47|606
1640142300000|2021-12-22 03:05:00|2576.04|2546.74|2575.22|2545.92|2578.05|2548.75|2573.6|2544.3|441
1640142600000|2021-12-22 03:10:00|2575.25|2545.95|2571.23|2541.93|2576.47|2547.17|2569.4|2540.1|523
1640142900000|2021-12-22 03:15:00|2571.32|2542.02|2577.1|2547.8|2577.3|2548|2571.32|2542.02|292
1640143200000|2021-12-22 03:20:00|2576.56|2547.26|2577.12|2547.82|2577.54|2548.24|2571.13|2541.83|455
1640143500000|2021-12-22 03:25:00|2576.98|2547.68|2581.28|2551.98|2581.68|2552.38|2576.13|2546.83|415
1640143800000|2021-12-22 03:30:00|2580.53|2551.23|2588.1|2558.8|2588.65|2559.35|2580.39|2551.09|558
1640144100000|2021-12-22 03:35:00|2588.65|2559.35|2600.82|2571.52|2604.24|2574.94|2587.58|2558.28|711
1640144400000|2021-12-22 03:40:00|2600.87|2571.57|2605.87|2576.57|2606.79|2577.49|2598.15|2568.85|663
1640144700000|2021-12-22 03:45:00|2605.93|2576.63|2597.36|2568.06|2606.76|2577.46|2596.8|2567.5|632
1640145000000|2021-12-22 03:50:00|2597.72|2568.42|2595.08|2565.78|2599.47|2570.17|2593.56|2564.26|698
1640145300000|2021-12-22 03:55:00|2595.09|2565.79|2597.7|2568.4|2598.84|2569.54|2592.9|2563.6|788
1640145600000|2021-12-22 04:00:00|2597.75|2568.45|2592.69|2563.39|2600.84|2571.54|2585.93|2556.63|747
1640145900000|2021-12-22 04:05:00|2592.71|2563.41|2597.66|2568.36|2598.57|2569.27|2591.87|2562.57|515
1640146200000|2021-12-22 04:10:00|2597.67|2568.37|2602.67|2573.37|2604.3|2575|2597.65|2568.35|496
1640146500000|2021-12-22 04:15:00|2603.34|2574.04|2600.16|2570.86|2603.58|2574.28|2598.55|2569.25|447
1640146800000|2021-12-22 04:20:00|2600.27|2570.97|2598.27|2568.97|2600.33|2571.03|2593.82|2564.52|509
1640147100000|2021-12-22 04:25:00|2598.18|2568.88|2600.91|2571.61|2602.21|2572.91|2597.91|2568.61|415
1640147400000|2021-12-22 04:30:00|2601.15|2571.85|2609.54|2580.24|2609.65|2580.35|2600.97|2571.67|404
1640147700000|2021-12-22 04:35:00|2609.62|2580.32|2610.37|2581.07|2613.95|2584.65|2609.28|2579.98|448
1640148000000|2021-12-22 04:40:00|2610.22|2580.92|2610.44|2581.14|2612.14|2582.84|2608.24|2578.94|452
1640148300000|2021-12-22 04:45:00|2610.37|2581.07|2611.88|2582.58|2614.13|2584.83|2608.75|2579.45|429
1640148600000|2021-12-22 04:50:00|2611.86|2582.56|2610.97|2581.67|2613.97|2584.67|2610.87|2581.57|304
1640148900000|2021-12-22 04:55:00|2610.98|2581.68|2610.8|2581.5|2612.27|2582.97|2609.12|2579.82|423
1640149200000|2021-12-22 05:00:00|2610.76|2581.46|2604.71|2575.41|2611.2|2581.9|2603.8|2574.5|474
1640149500000|2021-12-22 05:05:00|2604.74|2575.44|2599|2569.7|2605.25|2575.95|2595.87|2566.57|569
1640149800000|2021-12-22 05:10:00|2599.26|2569.96|2592.11|2562.81|2601.32|2572.02|2592.11|2562.81|570
1640150100000|2021-12-22 05:15:00|2592.05|2562.75|2587.35|2558.05|2593.7|2564.4|2586.52|2557.22|454
1640150400000|2021-12-22 05:20:00|2587.42|2558.12|2585.08|2555.78|2587.65|2558.35|2579.88|2550.58|483
1640150700000|2021-12-22 05:25:00|2585.07|2555.77|2585.76|2556.46|2587.41|2558.11|2584.15|2554.85|492
1640151000000|2021-12-22 05:30:00|2585.82|2556.52|2578.11|2548.81|2586.43|2557.13|2577.69|2548.39|560
1640151300000|2021-12-22 05:35:00|2578.04|2548.74|2579.95|2550.65|2581.65|2552.35|2577.01|2547.71|464
1640151600000|2021-12-22 05:40:00|2580.28|2550.98|2582.23|2552.93|2582.6|2553.3|2580.15|2550.85|310
1640151900000|2021-12-22 05:45:00|2582.26|2552.96|2576.93|2547.63|2583.29|2553.99|2574.4|2545.1|372
1640152200000|2021-12-22 05:50:00|2576.92|2547.62|2575.27|2545.97|2579.5|2550.2|2571.29|2541.99|501
1640152500000|2021-12-22 05:55:00|2575.38|2546.08|2576.52|2547.22|2576.52|2547.22|2572.31|2543.01|416
1640152800000|2021-12-22 06:00:00|2576.53|2547.23|2580.9|2551.6|2581.72|2552.42|2574.35|2545.05|440
1640153100000|2021-12-22 06:05:00|2580.85|2551.55|2585.18|2555.88|2586.63|2557.33|2580.72|2551.42|491
1640153400000|2021-12-22 06:10:00|2585.31|2556.01|2588.98|2559.68|2589.12|2559.82|2585.11|2555.81|380
1640153700000|2021-12-22 06:15:00|2589.03|2559.73|2591.24|2561.94|2594.41|2565.11|2589.03|2559.73|373
1640154000000|2021-12-22 06:20:00|2591.03|2561.73|2590.4|2561.1|2592.36|2563.06|2587.96|2558.66|524
1640154300000|2021-12-22 06:25:00|2590.44|2561.14|2598.15|2568.85|2598.9|2569.6|2590.44|2561.14|451
1640154600000|2021-12-22 06:30:00|2598.18|2568.88|2605.04|2575.74|2605.04|2575.74|2598.17|2568.87|426
1640154900000|2021-12-22 06:35:00|2604.81|2575.51|2603.49|2574.19|2607.58|2578.28|2602.65|2573.35|473
1640155200000|2021-12-22 06:40:00|2602.94|2573.64|2605.96|2576.66|2607.36|2578.06|2602.65|2573.35|390
1640155500000|2021-12-22 06:45:00|2605.63|2576.33|2602.33|2573.03|2608|2578.7|2601.79|2572.49|467
1640155800000|2021-12-22 06:50:00|2602.31|2573.01|2601.98|2572.68|2602.71|2573.41|2595.39|2566.09|540
1640156100000|2021-12-22 06:55:00|2602.15|2572.85|2595.8|2566.5|2602.15|2572.85|2595.8|2566.5|418
1640156400000|2021-12-22 07:00:00|2596.32|2567.02|2600.6|2571.3|2602.03|2572.73|2596.22|2566.92|304
1640156700000|2021-12-22 07:05:00|2600.65|2571.35|2600.64|2571.34|2601.33|2572.03|2598.49|2569.19|380
1640157000000|2021-12-22 07:10:00|2600.62|2571.32|2607.31|2578.01|2607.93|2578.63|2600.62|2571.32|455
1640157300000|2021-12-22 07:15:00|2607.42|2578.12|2612.25|2582.95|2612.25|2582.95|2607.1|2577.8|451
1640157600000|2021-12-22 07:20:00|2612.23|2582.93|2612.08|2582.78|2615.19|2585.89|2610.59|2581.29|382
1640157900000|2021-12-22 07:25:00|2612.15|2582.85|2608.07|2578.77|2613.24|2583.94|2606.73|2577.43|466
1640158200000|2021-12-22 07:30:00|2608.25|2578.95|2612.44|2583.14|2612.93|2583.63|2605.65|2576.35|469
1640158500000|2021-12-22 07:35:00|2612.43|2583.13|2618.65|2589.35|2623.13|2593.83|2612.15|2582.85|452
1640158800000|2021-12-22 07:40:00|2618.71|2589.41|2625.72|2596.42|2629.5|2600.2|2618.62|2589.32|489
1640159100000|2021-12-22 07:45:00|2625.73|2596.43|2628.9|2599.6|2631.17|2601.87|2622.02|2592.72|545
1640159400000|2021-12-22 07:50:00|2629.15|2599.85|2617.4|2588.1|2629.65|2600.35|2616.26|2586.96|551
1640159700000|2021-12-22 07:55:00|2617.83|2588.53|2623.36|2594.06|2630.97|2601.67|2617.75|2588.45|580
1640160000000|2021-12-22 08:00:00|2623.67|2594.37|2628.53|2599.23|2632.87|2603.57|2623.31|2594.01|637
1640160300000|2021-12-22 08:05:00|2628.55|2599.25|2629.99|2600.69|2632.1|2602.8|2626.5|2597.2|541
1640160600000|2021-12-22 08:10:00|2630.08|2600.78|2641.8|2612.5|2642.24|2612.94|2630.08|2600.78|439
1640160900000|2021-12-22 08:15:00|2642.18|2612.88|2654.93|2625.63|2661.37|2632.07|2642.18|2612.88|663
1640161200000|2021-12-22 08:20:00|2654.89|2625.59|2641.3|2612|2656.22|2626.92|2640.96|2611.66|724
1640161500000|2021-12-22 08:25:00|2641.18|2611.88|2649.08|2619.78|2649.08|2619.78|2640.8|2611.5|627
1640161800000|2021-12-22 08:30:00|2649.41|2620.11|2652.35|2623.05|2652.55|2623.25|2644.45|2615.15|655
1640162100000|2021-12-22 08:35:00|2652.22|2622.92|2658.97|2629.67|2659.23|2629.93|2652.22|2622.92|569
1640162400000|2021-12-22 08:40:00|2659.01|2629.71|2654.48|2625.18|2659.17|2629.87|2653.65|2624.35|519
1640162700000|2021-12-22 08:45:00|2654.32|2625.02|2658.48|2629.18|2658.78|2629.48|2650.54|2621.24|514
1640163000000|2021-12-22 08:50:00|2658.49|2629.19|2661.25|2631.95|2661.79|2632.49|2657.15|2627.85|530
1640163300000|2021-12-22 08:55:00|2661.27|2631.97|2651.46|2622.16|2670|2640.7|2651.46|2622.16|690
1640163600000|2021-12-22 09:00:00|2651.44|2622.14|2646.15|2616.85|2653.78|2624.48|2639.55|2610.25|621
1640163900000|2021-12-22 09:05:00|2646.27|2616.97|2644.8|2615.5|2646.9|2617.6|2641.15|2611.85|526
1640164200000|2021-12-22 09:10:00|2644.79|2615.49|2653.46|2624.16|2653.52|2624.22|2643.16|2613.86|497
1640164500000|2021-12-22 09:15:00|2653.42|2624.12|2641.28|2611.98|2653.98|2624.68|2640.68|2611.38|528
1640164800000|2021-12-22 09:20:00|2641.31|2612.01|2634.97|2605.67|2645.03|2615.73|2633.75|2604.45|541
1640165100000|2021-12-22 09:25:00|2634.38|2605.08|2638.12|2608.82|2643.01|2613.71|2633.95|2604.65|581
1640165400000|2021-12-22 09:30:00|2638.03|2608.73|2630.79|2601.49|2638.27|2608.97|2629.77|2600.47|632
1640165700000|2021-12-22 09:35:00|2630.53|2601.23|2616.2|2586.9|2631.37|2602.07|2615.48|2586.18|654
1640166000000|2021-12-22 09:40:00|2616.22|2586.92|2623.27|2593.97|2626.38|2597.08|2610.91|2581.61|740
1640166300000|2021-12-22 09:45:00|2623.04|2593.74|2625.01|2595.71|2629.73|2600.43|2620.65|2591.35|688
1640166600000|2021-12-22 09:50:00|2624.99|2595.69|2626.04|2596.74|2630.76|2601.46|2624.81|2595.51|596
1640166900000|2021-12-22 09:55:00|2625.99|2596.69|2627.08|2597.78|2627.49|2598.19|2619.43|2590.13|704
1640167200000|2021-12-22 10:00:00|2627.13|2597.83|2631.51|2602.21|2631.74|2602.44|2619.54|2590.24|726
1640167500000|2021-12-22 10:05:00|2631.54|2602.24|2640.22|2610.92|2641.92|2612.62|2630.43|2601.13|479
1640167800000|2021-12-22 10:10:00|2639.99|2610.69|2651.21|2621.91|2651.82|2622.52|2638.42|2609.12|547
1640168100000|2021-12-22 10:15:00|2651.38|2622.08|2654.65|2625.35|2655.93|2626.63|2645.69|2616.39|602
1640168400000|2021-12-22 10:20:00|2654.58|2625.28|2642.99|2613.69|2654.58|2625.28|2641.64|2612.34|706
1640168700000|2021-12-22 10:25:00|2642.93|2613.63|2645.15|2615.85|2650.4|2621.1|2642.11|2612.81|728
1640169000000|2021-12-22 10:30:00|2645.27|2615.97|2638.02|2608.72|2647.72|2618.42|2636.61|2607.31|664
1640169300000|2021-12-22 10:35:00|2637.99|2608.69|2639.39|2610.09|2642.81|2613.51|2634.54|2605.24|686
1640169600000|2021-12-22 10:40:00|2639.37|2610.07|2643.88|2614.58|2647.64|2618.34|2639.32|2610.02|532
1640169900000|2021-12-22 10:45:00|2643.96|2614.66|2650.36|2621.06|2651.58|2622.28|2643.96|2614.66|567
1640170200000|2021-12-22 10:50:00|2650.38|2621.08|2669.22|2639.92|2669.75|2640.45|2650.25|2620.95|643
1640170500000|2021-12-22 10:55:00|2669.24|2639.94|2663.93|2634.63|2672.35|2643.05|2663.1|2633.8|784
1640170800000|2021-12-22 11:00:00|2664|2634.7|2685.47|2656.17|2687.15|2657.85|2663.56|2634.26|844
1640171100000|2021-12-22 11:05:00|2685.49|2656.19|2689.26|2659.96|2694.15|2664.85|2683.72|2654.42|691
1640171400000|2021-12-22 11:10:00|2689.15|2659.85|2685.64|2656.34|2692.15|2662.85|2681.27|2651.97|734
1640171700000|2021-12-22 11:15:00|2685.59|2656.29|2684.34|2655.04|2693.33|2664.03|2683.4|2654.1|647
1640172000000|2021-12-22 11:20:00|2684.35|2655.05|2684.56|2655.26|2690.08|2660.78|2678.3|2649|643
1640172300000|2021-12-22 11:25:00|2684.45|2655.15|2679.55|2650.25|2689.64|2660.34|2679.55|2650.25|705
1640172600000|2021-12-22 11:30:00|2679.51|2650.21|2690.45|2661.15|2690.5|2661.2|2672.2|2642.9|711
1640172900000|2021-12-22 11:35:00|2690.46|2661.16|2698.25|2668.95|2699.95|2670.65|2688.72|2659.42|518
1640173200000|2021-12-22 11:40:00|2698.17|2668.87|2679.5|2650.2|2698.28|2668.98|2679.5|2650.2|706
1640173500000|2021-12-22 11:45:00|2680.1|2650.8|2676.95|2647.65|2685.33|2656.03|2676.28|2646.98|581
1640173800000|2021-12-22 11:50:00|2677.01|2647.71|2671.99|2642.69|2678.07|2648.77|2668.87|2639.57|576
1640174100000|2021-12-22 11:55:00|2671.98|2642.68|2680.32|2651.02|2684.5|2655.2|2671.66|2642.36|577
1640174400000|2021-12-22 12:00:00|2680.25|2650.95|2697.49|2668.19|2699.29|2669.99|2680.25|2650.95|777
1640174700000|2021-12-22 12:05:00|2697.38|2668.08|2703.46|2674.16|2709.51|2680.21|2696.35|2667.05|807
1640175000000|2021-12-22 12:10:00|2703.48|2674.18|2709.22|2679.92|2709.61|2680.31|2703.29|2673.99|565
1640175300000|2021-12-22 12:15:00|2709.26|2679.96|2693.3|2664|2709.3|2680|2690.6|2661.3|664
1640175600000|2021-12-22 12:20:00|2693.35|2664.05|2673.14|2643.84|2693.47|2664.17|2671.34|2642.04|742
1640175900000|2021-12-22 12:25:00|2673.27|2643.97|2666.1|2636.8|2674.04|2644.74|2658.62|2629.32|1006
1640176200000|2021-12-22 12:30:00|2666.25|2636.95|2632.08|2602.78|2669.99|2640.69|2626.13|2596.83|943
1640176500000|2021-12-22 12:35:00|2632.11|2602.81|2633.48|2604.18|2646.8|2617.5|2632.11|2602.81|913
1640176800000|2021-12-22 12:40:00|2633.45|2604.15|2645.48|2616.18|2645.94|2616.64|2633.01|2603.71|903
1640177100000|2021-12-22 12:45:00|2645.47|2616.17|2644.08|2614.78|2656.32|2627.02|2642.09|2612.79|825
1640177400000|2021-12-22 12:50:00|2644.02|2614.72|2627.09|2597.79|2649.27|2619.97|2616.97|2587.67|971
1640177700000|2021-12-22 12:55:00|2627.02|2597.72|2630.57|2601.27|2637.1|2607.8|2619.31|2590.01|881
1640178000000|2021-12-22 13:00:00|2630.41|2601.11|2644.39|2615.09|2644.39|2615.09|2626.03|2596.73|762
1640178300000|2021-12-22 13:05:00|2644.25|2614.95|2642.35|2613.05|2653.8|2624.5|2641.13|2611.83|800
1640178600000|2021-12-22 13:10:00|2642.36|2613.06|2655.37|2626.07|2662.09|2632.79|2641.34|2612.04|854
1640178900000|2021-12-22 13:15:00|2655.58|2626.28|2657.53|2628.23|2659.82|2630.52|2649.34|2620.04|829
1640179200000|2021-12-22 13:20:00|2657.52|2628.22|2650.55|2621.25|2658.88|2629.58|2650.35|2621.05|743
1640179500000|2021-12-22 13:25:00|2650.56|2621.26|2634.55|2605.25|2650.71|2621.41|2633.47|2604.17|878
1640179800000|2021-12-22 13:30:00|2634.5|2605.2|2630.21|2600.91|2643.82|2614.52|2629.99|2600.69|820
1640180100000|2021-12-22 13:35:00|2629.99|2600.69|2630.01|2600.71|2637.75|2608.45|2627.68|2598.38|719
1640180400000|2021-12-22 13:40:00|2629.79|2600.49|2638.15|2608.85|2640|2610.7|2629.61|2600.31|570
1640180700000|2021-12-22 13:45:00|2637.8|2608.5|2645.48|2616.18|2645.48|2616.18|2637.31|2608.01|598
1640181000000|2021-12-22 13:50:00|2645.03|2615.73|2649.12|2619.82|2650.66|2621.36|2637.05|2607.75|713
1640181300000|2021-12-22 13:55:00|2649.09|2619.79|2667.65|2638.35|2667.65|2638.35|2648.01|2618.71|625
1640181600000|2021-12-22 14:00:00|2667.73|2638.43|2680.27|2650.97|2684.15|2654.85|2666.31|2637.01|596
1640181900000|2021-12-22 14:05:00|2680.17|2650.87|2676.53|2647.23|2688.18|2658.88|2674.05|2644.75|770
1640182200000|2021-12-22 14:10:00|2676.37|2647.07|2677.75|2648.45|2680.95|2651.65|2672.15|2642.85|685
1640182500000|2021-12-22 14:15:00|2677.8|2648.5|2674.69|2645.39|2678.18|2648.88|2672.9|2643.6|601
1640182800000|2021-12-22 14:20:00|2674.68|2645.38|2700.69|2671.39|2702.38|2673.08|2674.02|2644.72|765
1640183100000|2021-12-22 14:25:00|2700.61|2671.31|2696.12|2666.82|2701.36|2672.06|2693.72|2664.42|801
1640183400000|2021-12-22 14:30:00|2696.08|2666.78|2679.81|2650.51|2696.92|2667.62|2679.23|2649.93|783
1640183700000|2021-12-22 14:35:00|2679.65|2650.35|2681.05|2651.75|2681.54|2652.24|2669.74|2640.44|712
1640184000000|2021-12-22 14:40:00|2681.3|2652|2691.75|2662.45|2692.03|2662.73|2676.2|2646.9|737
1640184300000|2021-12-22 14:45:00|2691.97|2662.67|2709.15|2679.85|2710.17|2680.87|2691.97|2662.67|718
1640184600000|2021-12-22 14:50:00|2709|2679.7|2731.69|2702.39|2734|2704.7|2708.48|2679.18|862
1640184900000|2021-12-22 14:55:00|2732.07|2702.77|2731.74|2702.44|2747.72|2718.42|2725.52|2696.22|901
1640185200000|2021-12-22 15:00:00|2731.43|2702.13|2727.14|2697.84|2741.41|2712.11|2724.09|2694.79|902
1640185500000|2021-12-22 15:05:00|2727.07|2697.77|2723.59|2694.29|2733.34|2704.04|2720.35|2691.05|842
1640185800000|2021-12-22 15:10:00|2723.53|2694.23|2729.65|2700.35|2737.67|2708.37|2723.37|2694.07|848
1640186100000|2021-12-22 15:15:00|2729.63|2700.33|2744.54|2715.24|2744.85|2715.55|2728.58|2699.28|825
1640186400000|2021-12-22 15:20:00|2744.53|2715.23|2743.19|2713.89|2751.1|2721.8|2742.49|2713.19|886
1640186700000|2021-12-22 15:25:00|2742.81|2713.51|2723.91|2694.61|2743.5|2714.2|2723.57|2694.27|767
1640187000000|2021-12-22 15:30:00|2723.99|2694.69|2731.59|2702.29|2732.95|2703.65|2723.29|2693.99|827
1640187300000|2021-12-22 15:35:00|2731|2701.7|2747.48|2718.18|2750.2|2720.9|2730.81|2701.51|872
1640187600000|2021-12-22 15:40:00|2747.49|2718.19|2738.68|2709.38|2747.9|2718.6|2735.87|2706.57|805
1640187900000|2021-12-22 15:45:00|2739.25|2709.95|2742.59|2713.29|2745.51|2716.21|2737.36|2708.06|793
1640188200000|2021-12-22 15:50:00|2742.52|2713.22|2743.03|2713.73|2746.14|2716.84|2737.62|2708.32|685
1640188500000|2021-12-22 15:55:00|2742.9|2713.6|2747.73|2718.43|2750.63|2721.33|2742.79|2713.49|586
1640188800000|2021-12-22 16:00:00|2747.72|2718.42|2737.95|2708.65|2750.49|2721.19|2737.36|2708.06|870
1640189100000|2021-12-22 16:05:00|2737.56|2708.26|2753.27|2723.97|2754.2|2724.9|2728.4|2699.1|828
1640189400000|2021-12-22 16:10:00|2753.22|2723.92|2770.42|2741.12|2775.3|2746|2753.22|2723.92|965
1640189700000|2021-12-22 16:15:00|2770.22|2740.92|2772.21|2742.91|2789.61|2760.31|2770.22|2740.92|993
1640190000000|2021-12-22 16:20:00|2771.75|2742.45|2767.56|2738.26|2779.93|2750.63|2764.14|2734.84|813
1640190300000|2021-12-22 16:25:00|2767.47|2738.17|2769.83|2740.53|2774.35|2745.05|2760.27|2730.97|752
1640190600000|2021-12-22 16:30:00|2769.63|2740.33|2763.01|2733.71|2772.1|2742.8|2759.4|2730.1|747
1640190900000|2021-12-22 16:35:00|2762.92|2733.62|2768.65|2739.35|2772.21|2742.91|2757.3|2728|757
1640191200000|2021-12-22 16:40:00|2768.63|2739.33|2766.38|2737.08|2771.25|2741.95|2760.64|2731.34|810
1640191500000|2021-12-22 16:45:00|2766.35|2737.05|2749.44|2720.14|2766.58|2737.28|2748.78|2719.48|677
1640191800000|2021-12-22 16:50:00|2749.37|2720.07|2759.71|2730.41|2760.15|2730.85|2749.29|2719.99|662
1640192100000|2021-12-22 16:55:00|2759.7|2730.4|2767.66|2738.36|2769.09|2739.79|2758.07|2728.77|676
1640192400000|2021-12-22 17:00:00|2767.61|2738.31|2790.74|2761.44|2793.09|2763.79|2767.39|2738.09|833
1640192700000|2021-12-22 17:05:00|2790.77|2761.47|2784.29|2754.99|2791.34|2762.04|2783.42|2754.12|805
1640193000000|2021-12-22 17:10:00|2784.45|2755.15|2769.47|2740.17|2786.69|2757.39|2762.3|2733|891
1640193300000|2021-12-22 17:15:00|2769.49|2740.19|2772.74|2743.44|2777.39|2748.09|2765.85|2736.55|843
1640193600000|2021-12-22 17:20:00|2772.62|2743.32|2774.22|2744.92|2784.15|2754.85|2770.68|2741.38|743
1640193900000|2021-12-22 17:25:00|2774.23|2744.93|2752.73|2723.43|2774.57|2745.27|2751.77|2722.47|872
1640194200000|2021-12-22 17:30:00|2752.78|2723.48|2756.96|2727.66|2757.17|2727.87|2750.36|2721.06|673
1640194500000|2021-12-22 17:35:00|2756.98|2727.68|2745.23|2715.93|2761.8|2732.5|2742.54|2713.24|738
1640194800000|2021-12-22 17:40:00|2745.25|2715.95|2735.24|2705.94|2748.31|2719.01|2731.15|2701.85|728
1640195100000|2021-12-22 17:45:00|2735.28|2705.98|2741.51|2712.21|2745.9|2716.6|2734.04|2704.74|810
1640195400000|2021-12-22 17:50:00|2741.37|2712.07|2747.11|2717.81|2748.14|2718.84|2741.27|2711.97|654
1640195700000|2021-12-22 17:55:00|2747.15|2717.85|2747.44|2718.14|2748.58|2719.28|2740.58|2711.28|634
1640196000000|2021-12-22 18:00:00|2747.13|2717.83|2762.13|2732.83|2762.13|2732.83|2744.08|2714.78|723
1640196300000|2021-12-22 18:05:00|2763.15|2733.85|2779.55|2750.25|2779.93|2750.63|2762.39|2733.09|791
1640196600000|2021-12-22 18:10:00|2780.05|2750.75|2778.66|2749.36|2790.65|2761.35|2772.68|2743.38|658
1640196900000|2021-12-22 18:15:00|2778.43|2749.13|2784.1|2754.8|2791.75|2762.45|2771.65|2742.35|558
1640197200000|2021-12-22 18:20:00|2784.17|2754.87|2773.25|2743.95|2786.04|2756.74|2771.72|2742.42|805
1640197500000|2021-12-22 18:25:00|2773.35|2744.05|2772.15|2742.85|2778.35|2749.05|2769.8|2740.5|755
1640197800000|2021-12-22 18:30:00|2772.37|2743.07|2780.29|2750.99|2780.37|2751.07|2769.8|2740.5|658
1640198100000|2021-12-22 18:35:00|2780.25|2750.95|2753.36|2724.06|2781.17|2751.87|2751.47|2722.17|739
1640198400000|2021-12-22 18:40:00|2753.56|2724.26|2757.6|2728.3|2764.58|2735.28|2751.52|2722.22|858
1640198700000|2021-12-22 18:45:00|2757.59|2728.29|2760.79|2731.49|2762.67|2733.37|2754.11|2724.81|682
1640199000000|2021-12-22 18:50:00|2760.78|2731.48|2766.57|2737.27|2770.18|2740.88|2757.05|2727.75|849
1640199300000|2021-12-22 18:55:00|2766.6|2737.3|2761.65|2732.35|2767|2737.7|2756.54|2727.24|758
1640199600000|2021-12-22 19:00:00|2761.64|2732.34|2762.45|2733.15|2762.45|2733.15|2751.18|2721.88|817
1640199900000|2021-12-22 19:05:00|2762.57|2733.27|2779.7|2750.4|2781.5|2752.2|2762.4|2733.1|747
1640200200000|2021-12-22 19:10:00|2779.72|2750.42|2790.26|2760.96|2790.31|2761.01|2779.24|2749.94|576
1640200500000|2021-12-22 19:15:00|2790.3|2761|2795.97|2766.67|2800.15|2770.85|2783.86|2754.56|784
1640200800000|2021-12-22 19:20:00|2795.95|2766.65|2793.45|2764.15|2796.24|2766.94|2791.15|2761.85|823
1640201100000|2021-12-22 19:25:00|2793.4|2764.1|2799.46|2770.16|2800.32|2771.02|2789.43|2760.13|678
1640201400000|2021-12-22 19:30:00|2799.52|2770.22|2812.58|2783.28|2812.85|2783.55|2799.52|2770.22|650
1640201700000|2021-12-22 19:35:00|2812.44|2783.14|2807.34|2778.04|2812.93|2783.63|2803.74|2774.44|810
1640202000000|2021-12-22 19:40:00|2807.13|2777.83|2799.57|2770.27|2812.25|2782.95|2799.1|2769.8|743
1640202300000|2021-12-22 19:45:00|2799.65|2770.35|2795.73|2766.43|2805.21|2775.91|2792.16|2762.86|834
1640202600000|2021-12-22 19:50:00|2795.58|2766.28|2799.45|2770.15|2803.2|2773.9|2793.62|2764.32|717
1640202900000|2021-12-22 19:55:00|2799.3|2770|2802.09|2772.79|2802.76|2773.46|2794.45|2765.15|761
1640203200000|2021-12-22 20:00:00|2802.11|2772.81|2792.11|2762.81|2803.44|2774.14|2789.32|2760.02|819
1640203500000|2021-12-22 20:05:00|2792.09|2762.79|2800.26|2770.96|2803.33|2774.03|2791.03|2761.73|690
1640203800000|2021-12-22 20:10:00|2800.59|2771.29|2803.46|2774.16|2804.5|2775.2|2798.67|2769.37|638
1640204100000|2021-12-22 20:15:00|2803.5|2774.2|2790.74|2761.44|2803.78|2774.48|2788.87|2759.57|741
1640204400000|2021-12-22 20:20:00|2790.46|2761.16|2781.28|2751.98|2792.73|2763.43|2781.28|2751.98|759
1640204700000|2021-12-22 20:25:00|2781.45|2752.15|2785.2|2755.9|2790.98|2761.68|2778.15|2748.85|621
1640205000000|2021-12-22 20:30:00|2785.23|2755.93|2788.57|2759.27|2789.76|2760.46|2784.65|2755.35|648
1640205300000|2021-12-22 20:35:00|2788.59|2759.29|2786.15|2756.85|2789.48|2760.18|2783.52|2754.22|590
1640205600000|2021-12-22 20:40:00|2786.21|2756.91|2785.11|2755.81|2786.39|2757.09|2780.97|2751.67|661
1640205900000|2021-12-22 20:45:00|2785.18|2755.88|2796.39|2767.09|2796.93|2767.63|2783.15|2753.85|470
1640206200000|2021-12-22 20:50:00|2796.4|2767.1|2802.34|2773.04|2803.37|2774.07|2794.4|2765.1|702
1640206500000|2021-12-22 20:55:00|2802.33|2773.03|2805.13|2775.83|2806.05|2776.75|2796.88|2767.58|602
1640206800000|2021-12-22 21:00:00|2805.25|2775.95|2813.63|2784.33|2814.01|2784.71|2805.03|2775.73|515
1640207100000|2021-12-22 21:05:00|2813.6|2784.3|2812.08|2782.78|2823.56|2794.26|2808.09|2778.79|856
1640207400000|2021-12-22 21:10:00|2812.12|2782.82|2826.68|2797.38|2830.55|2801.25|2811.83|2782.53|818
1640207700000|2021-12-22 21:15:00|2826.92|2797.62|2825.96|2796.66|2834.15|2804.85|2823.32|2794.02|755
1640208000000|2021-12-22 21:20:00|2825.74|2796.44|2827.69|2798.39|2831.96|2802.66|2825.02|2795.72|636
1640208300000|2021-12-22 21:25:00|2828.53|2799.23|2828.8|2799.5|2833.2|2803.9|2825.15|2795.85|680
1640208600000|2021-12-22 21:30:00|2828.87|2799.57|2831.07|2801.77|2834.51|2805.21|2828.69|2799.39|530
1640208900000|2021-12-22 21:35:00|2830.35|2801.05|2827.89|2798.59|2830.54|2801.24|2825.71|2796.41|623
1640209200000|2021-12-22 21:40:00|2827.92|2798.62|2823.63|2794.33|2828.5|2799.2|2814.25|2784.95|811
1640209500000|2021-12-22 21:45:00|2823.78|2794.48|2829.67|2800.37|2829.67|2800.37|2817.23|2787.93|700
1640209800000|2021-12-22 21:50:00|2829.5|2800.2|2828.81|2799.51|2836|2806.7|2827.8|2798.5|633
1640210100000|2021-12-22 21:55:00|2828.87|2799.57|2824.98|2795.68|2832.65|2803.35|2821.35|2792.05|756
1640210400000|2021-12-22 22:00:00|2824.97|2795.67|2819.51|2790.21|2825.35|2796.05|2815.56|2786.26|627
1640210700000|2021-12-22 22:05:00|2819.59|2790.29|2813.13|2783.83|2819.75|2790.45|2812.74|2783.44|388
1640211000000|2021-12-22 22:10:00|2813.15|2783.85|2812.95|2783.65|2817.35|2788.05|2810.82|2781.52|438
1640211300000|2021-12-22 22:15:00|2812.75|2783.45|2804.03|2774.73|2816.23|2786.93|2804.02|2774.72|596
1640211600000|2021-12-22 22:20:00|2804.01|2774.71|2804.1|2774.8|2806.76|2777.46|2801.09|2771.79|468
1640211900000|2021-12-22 22:25:00|2804.16|2774.86|2807.12|2777.82|2807.32|2778.02|2801.53|2772.23|494
1640212200000|2021-12-22 22:30:00|2807.09|2777.79|2799.27|2769.97|2807.21|2777.91|2799.05|2769.75|415
1640212500000|2021-12-22 22:35:00|2799.29|2769.99|2795.89|2766.59|2799.65|2770.35|2793.65|2764.35|291
1640212800000|2021-12-22 22:40:00|2795.9|2766.6|2793.52|2764.22|2796.15|2766.85|2793.45|2764.15|121
1640213100000|2021-12-22 22:45:00|2793.15|2763.85|2799.24|2769.94|2799.64|2770.34|2793.15|2763.85|204
1640213400000|2021-12-22 22:50:00|2799.23|2769.93|2795.44|2766.14|2803.3|2774|2795.15|2765.85|458
1640213700000|2021-12-22 22:55:00|2795.43|2766.13|2788.37|2759.07|2795.45|2766.15|2788.15|2758.85|370
1640214000000|2021-12-22 23:00:00|2788.31|2759.01|2763.07|2733.77|2789.22|2759.92|2757.05|2727.75|781
1640214300000|2021-12-22 23:05:00|2763.01|2733.71|2764.28|2734.98|2769.21|2739.91|2762.83|2733.53|733
1640214600000|2021-12-22 23:10:00|2764.2|2734.9|2757.99|2728.69|2766.9|2737.6|2751.39|2722.09|655
1640214900000|2021-12-22 23:15:00|2758|2728.7|2748.11|2718.81|2765.75|2736.45|2744.75|2715.45|678
1640215200000|2021-12-22 23:20:00|2748.1|2718.8|2744.27|2714.97|2751.34|2722.04|2738.59|2709.29|722
1640215500000|2021-12-22 23:25:00|2744.47|2715.17|2751.85|2722.55|2752.52|2723.22|2743.15|2713.85|523
1640215800000|2021-12-22 23:30:00|2751.9|2722.6|2743.34|2714.04|2753.15|2723.85|2741.11|2711.81|594
1640216100000|2021-12-22 23:35:00|2743.97|2714.67|2738.15|2708.85|2745.67|2716.37|2733.25|2703.95|583
1640216400000|2021-12-22 23:40:00|2738.05|2708.75|2707.76|2678.46|2738.95|2709.65|2707.66|2678.36|611
1640216700000|2021-12-22 23:45:00|2707.94|2678.64|2731.53|2702.23|2735.59|2706.29|2707.07|2677.77|751
1640217000000|2021-12-22 23:50:00|2731.32|2702.02|2736.13|2706.83|2741.13|2711.83|2730.29|2700.99|790
1640217300000|2021-12-22 23:55:00|2736.12|2706.82|2737.15|2707.85|2740.23|2710.93|2732.86|2703.56|736
1640217600000|2021-12-23 00:00:00|2736.77|2707.47|2754.25|2724.95|2759.91|2730.61|2736.61|2707.31|808
1640217900000|2021-12-23 00:05:00|2754.15|2724.85|2725.18|2695.88|2756.88|2727.58|2722.15|2692.85|1024
1640218200000|2021-12-23 00:10:00|2725.14|2695.84|2728.11|2698.81|2729.37|2700.07|2718.8|2689.5|898
1640218500000|2021-12-23 00:15:00|2728.15|2698.85|2712.41|2683.11|2734.68|2705.38|2710.57|2681.27|727
1640218800000|2021-12-23 00:20:00|2712.54|2683.24|2700.64|2671.34|2716.24|2686.94|2700.19|2670.89|927
1640219100000|2021-12-23 00:25:00|2700.78|2671.48|2714.15|2684.85|2714.23|2684.93|2698.65|2669.35|680
1640219400000|2021-12-23 00:30:00|2714.01|2684.71|2708.52|2679.22|2714.15|2684.85|2699.09|2669.79|803
1640219700000|2021-12-23 00:35:00|2708.51|2679.21|2712.35|2683.05|2712.35|2683.05|2699.22|2669.92|770
1640220000000|2021-12-23 00:40:00|2712.21|2682.91|2729.15|2699.85|2731.2|2701.9|2712.21|2682.91|661
1640220300000|2021-12-23 00:45:00|2729.24|2699.94|2751.08|2721.78|2751.08|2721.78|2729.23|2699.93|553
1640220600000|2021-12-23 00:50:00|2751.18|2721.88|2744.7|2715.4|2751.18|2721.88|2739.86|2710.56|750
1640220900000|2021-12-23 00:55:00|2744.53|2715.23|2746.8|2717.5|2747.84|2718.54|2737.56|2708.26|768
1640221200000|2021-12-23 01:00:00|2746.96|2717.66|2743.83|2714.53|2747.14|2717.84|2737.68|2708.38|739
1640221500000|2021-12-23 01:05:00|2743.85|2714.55|2777.88|2748.58|2777.88|2748.58|2743.85|2714.55|644
1640221800000|2021-12-23 01:10:00|2777.63|2748.33|2760.73|2731.43|2777.63|2748.33|2759.8|2730.5|545
1640222100000|2021-12-23 01:15:00|2760.64|2731.34|2751.88|2722.58|2766.65|2737.35|2749.5|2720.2|748
1640222400000|2021-12-23 01:20:00|2751.91|2722.61|2749.22|2719.92|2752.97|2723.67|2740.34|2711.04|777
1640222700000|2021-12-23 01:25:00|2749.35|2720.05|2769.95|2740.65|2771.05|2741.75|2749.35|2720.05|641
1640223000000|2021-12-23 01:30:00|2769.96|2740.66|2769.42|2740.12|2778.14|2748.84|2767.76|2738.46|667
1640223300000|2021-12-23 01:35:00|2769.45|2740.15|2782.85|2753.55|2785.13|2755.83|2769.42|2740.12|606
1640223600000|2021-12-23 01:40:00|2782.89|2753.59|2791.43|2762.13|2791.87|2762.57|2778.25|2748.95|614
1640223900000|2021-12-23 01:45:00|2791.45|2762.15|2815.15|2785.85|2816.1|2786.8|2791.45|2762.15|583
1640224200000|2021-12-23 01:50:00|2815.37|2786.07|2814.28|2784.98|2817.19|2787.89|2805.37|2776.07|737
1640224500000|2021-12-23 01:55:00|2814.31|2785.01|2844.28|2814.98|2844.55|2815.25|2813.5|2784.2|749
1640224800000|2021-12-23 02:00:00|2843.98|2814.68|2833.32|2804.02|2844.03|2814.73|2819.79|2790.49|843
1640225100000|2021-12-23 02:05:00|2833.17|2803.87|2854.44|2825.14|2854.44|2825.14|2827.15|2797.85|763
1640225400000|2021-12-23 02:10:00|2854.43|2825.13|2853.23|2823.93|2862.95|2833.65|2846.61|2817.31|869
1640225700000|2021-12-23 02:15:00|2853.34|2824.04|2845.04|2815.74|2863.43|2834.13|2844.18|2814.88|899
1640226000000|2021-12-23 02:20:00|2844.97|2815.67|2834.29|2804.99|2845.17|2815.87|2829.61|2800.31|872
1640226300000|2021-12-23 02:25:00|2834.66|2805.36|2838.25|2808.95|2842.3|2813|2829.96|2800.66|749
1640226600000|2021-12-23 02:30:00|2838.24|2808.94|2837.02|2807.72|2839.24|2809.94|2824.65|2795.35|800
1640226900000|2021-12-23 02:35:00|2836.95|2807.65|2825.01|2795.71|2837.09|2807.79|2810.93|2781.63|811
1640227200000|2021-12-23 02:40:00|2824.96|2795.66|2803.3|2774|2824.96|2795.66|2802.8|2773.5|763
1640227500000|2021-12-23 02:45:00|2803.52|2774.22|2804.33|2775.03|2811.4|2782.1|2799.06|2769.76|776
1640227800000|2021-12-23 02:50:00|2804.23|2774.93|2809.96|2780.66|2813.97|2784.67|2798.45|2769.15|729
1640228100000|2021-12-23 02:55:00|2809.93|2780.63|2795.22|2765.92|2809.93|2780.63|2793.15|2763.85|579
1640228400000|2021-12-23 03:00:00|2795.15|2765.85|2787.25|2757.95|2802.58|2773.28|2787.05|2757.75|606
1640228700000|2021-12-23 03:05:00|2787.22|2757.92|2789.68|2760.38|2794.87|2765.57|2787.07|2757.77|530
1640229000000|2021-12-23 03:10:00|2789.51|2760.21|2782.72|2753.42|2789.53|2760.23|2782.26|2752.96|629
1640229300000|2021-12-23 03:15:00|2782.66|2753.36|2782.65|2753.35|2788.26|2758.96|2775.65|2746.35|726
1640229600000|2021-12-23 03:20:00|2783.15|2753.85|2799.15|2769.85|2799.15|2769.85|2780.56|2751.26|487
1640229900000|2021-12-23 03:25:00|2797.51|2768.21|2810.66|2781.36|2811.02|2781.72|2793.23|2763.93|428
1640230200000|2021-12-23 03:30:00|2810.53|2781.23|2811.93|2782.63|2811.93|2782.63|2803.58|2774.28|661
1640230500000|2021-12-23 03:35:00|2811.88|2782.58|2816.58|2787.28|2816.75|2787.45|2811.88|2782.58|560
1640230800000|2021-12-23 03:40:00|2816.64|2787.34|2822.9|2793.6|2823.25|2793.95|2816.6|2787.3|515
1640231100000|2021-12-23 03:45:00|2823.04|2793.74|2830.41|2801.11|2830.69|2801.39|2822.56|2793.26|622
1640231400000|2021-12-23 03:50:00|2830.71|2801.41|2833.15|2803.85|2835.93|2806.63|2828.39|2799.09|663
1640231700000|2021-12-23 03:55:00|2833.17|2803.87|2828.88|2799.58|2835.08|2805.78|2827.68|2798.38|755
1640232000000|2021-12-23 04:00:00|2828.87|2799.57|2823.73|2794.43|2828.95|2799.65|2818.84|2789.54|897
1640232300000|2021-12-23 04:05:00|2824|2794.7|2818.83|2789.53|2826.1|2796.8|2818.83|2789.53|703
1640232600000|2021-12-23 04:10:00|2819.01|2789.71|2803.96|2774.66|2819.93|2790.63|2802.24|2772.94|670
1640232900000|2021-12-23 04:15:00|2803.93|2774.63|2810.48|2781.18|2811.44|2782.14|2800.86|2771.56|677
1640233200000|2021-12-23 04:20:00|2810.54|2781.24|2821.42|2792.12|2822.47|2793.17|2805.05|2775.75|719
1640233500000|2021-12-23 04:25:00|2821.38|2792.08|2814.64|2785.34|2822.38|2793.08|2813.23|2783.93|797
1640233800000|2021-12-23 04:30:00|2815.53|2786.23|2809.12|2779.82|2816.64|2787.34|2805.24|2775.94|712
1640234100000|2021-12-23 04:35:00|2809.01|2779.71|2808.25|2778.95|2810.38|2781.08|2806.15|2776.85|438
1640234400000|2021-12-23 04:40:00|2808.23|2778.93|2812.48|2783.18|2814.76|2785.46|2806.45|2777.15|732
1640234700000|2021-12-23 04:45:00|2812.32|2783.02|2796.59|2767.29|2812.32|2783.02|2793.6|2764.3|645
1640235000000|2021-12-23 04:50:00|2796.58|2767.28|2783.07|2753.77|2796.81|2767.51|2781.15|2751.85|550
1640235300000|2021-12-23 04:55:00|2783.06|2753.76|2780.05|2750.75|2783.16|2753.86|2775.61|2746.31|597
1640235600000|2021-12-23 05:00:00|2780.04|2750.74|2793.25|2763.95|2796.15|2766.85|2779.91|2750.61|593
1640235900000|2021-12-23 05:05:00|2792.94|2763.64|2795.03|2765.73|2797.83|2768.53|2790.43|2761.13|626
1640236200000|2021-12-23 05:10:00|2795.02|2765.72|2800.1|2770.8|2800.99|2771.69|2792.35|2763.05|545
1640236500000|2021-12-23 05:15:00|2800.03|2770.73|2773.15|2743.85|2801.33|2772.03|2770.92|2741.62|733
1640236800000|2021-12-23 05:20:00|2772.65|2743.35|2770.42|2741.12|2777.27|2747.97|2765.13|2735.83|688
1640237100000|2021-12-23 05:25:00|2770.55|2741.25|2774.33|2745.03|2774.67|2745.37|2766.39|2737.09|681
1640237400000|2021-12-23 05:30:00|2774.52|2745.22|2773.79|2744.49|2782.12|2752.82|2773.03|2743.73|612
1640237700000|2021-12-23 05:35:00|2773.62|2744.32|2771.76|2742.46|2778.23|2748.93|2768.23|2738.93|663
1640238000000|2021-12-23 05:40:00|2771.77|2742.47|2763.46|2734.16|2774.81|2745.51|2763.29|2733.99|706
1640238300000|2021-12-23 05:45:00|2763.33|2734.03|2763.01|2733.71|2767.85|2738.55|2761.95|2732.65|701
1640238600000|2021-12-23 05:50:00|2762.53|2733.23|2771.67|2742.37|2774.5|2745.2|2760.71|2731.41|714
1640238900000|2021-12-23 05:55:00|2771.83|2742.53|2771.6|2742.3|2779.09|2749.79|2769.41|2740.11|671
1640239200000|2021-12-23 06:00:00|2771.59|2742.29|2776.76|2747.46|2777.04|2747.74|2765.5|2736.2|759
1640239500000|2021-12-23 06:05:00|2776.95|2747.65|2776.1|2746.8|2779.57|2750.27|2771.06|2741.76|759
1640239800000|2021-12-23 06:10:00|2776.09|2746.79|2789.68|2760.38|2789.86|2760.56|2776.04|2746.74|677
1640240100000|2021-12-23 06:15:00|2789.73|2760.43|2794.34|2765.04|2794.35|2765.05|2783.04|2753.74|595
1640240400000|2021-12-23 06:20:00|2794.12|2764.82|2791.58|2762.28|2794.99|2765.69|2788.5|2759.2|627
1640240700000|2021-12-23 06:25:00|2791.35|2762.05|2786.85|2757.55|2791.7|2762.4|2786.85|2757.55|571
1640241000000|2021-12-23 06:30:00|2787.18|2757.88|2774.59|2745.29|2787.55|2758.25|2773.15|2743.85|700
1640241300000|2021-12-23 06:35:00|2774.49|2745.19|2780.74|2751.44|2782.22|2752.92|2773.5|2744.2|665
1640241600000|2021-12-23 06:40:00|2780.61|2751.31|2760.56|2731.26|2781.56|2752.26|2758.04|2728.74|648
1640241900000|2021-12-23 06:45:00|2760.6|2731.3|2766.8|2737.5|2767.8|2738.5|2757.76|2728.46|615
1640242200000|2021-12-23 06:50:00|2766.45|2737.15|2769.77|2740.47|2770.04|2740.74|2762.13|2732.83|614
1640242500000|2021-12-23 06:55:00|2769.66|2740.36|2772.84|2743.54|2777.49|2748.19|2765.08|2735.78|726
1640242800000|2021-12-23 07:00:00|2772.73|2743.43|2772.96|2743.66|2775.97|2746.67|2769.48|2740.18|698
1640243100000|2021-12-23 07:05:00|2772.94|2743.64|2777.16|2747.86|2782.1|2752.8|2772.87|2743.57|658
1640243400000|2021-12-23 07:10:00|2777.21|2747.91|2779.82|2750.52|2781.7|2752.4|2774.14|2744.84|731
1640243700000|2021-12-23 07:15:00|2779.83|2750.53|2779.28|2749.98|2780.47|2751.17|2769.79|2740.49|774
1640244000000|2021-12-23 07:20:00|2779.29|2749.99|2778.42|2749.12|2780.15|2750.85|2775.5|2746.2|643
1640244300000|2021-12-23 07:25:00|2778.5|2749.2|2774.9|2745.6|2778.75|2749.45|2769.9|2740.6|592
1640244600000|2021-12-23 07:30:00|2774.88|2745.58|2755.22|2725.92|2775.12|2745.82|2755.04|2725.74|606
1640244900000|2021-12-23 07:35:00|2755.6|2726.3|2751.99|2722.69|2758.1|2728.8|2750.22|2720.92|593
1640245200000|2021-12-23 07:40:00|2752.06|2722.76|2744.95|2715.65|2752.39|2723.09|2736.99|2707.69|739
1640245500000|2021-12-23 07:45:00|2745.09|2715.79|2729.47|2700.17|2745.91|2716.61|2722.58|2693.28|912
1640245800000|2021-12-23 07:50:00|2729.46|2700.16|2727.28|2697.98|2729.46|2700.16|2717.44|2688.14|751
1640246100000|2021-12-23 07:55:00|2727.3|2698|2730.37|2701.07|2737.57|2708.27|2718.15|2688.85|977
1640246400000|2021-12-23 08:00:00|2730.14|2700.84|2739.66|2710.36|2747.37|2718.07|2728.14|2698.84|919
1640246700000|2021-12-23 08:05:00|2739.75|2710.45|2754.11|2724.81|2754.18|2724.88|2736.4|2707.1|769
1640247000000|2021-12-23 08:10:00|2754.13|2724.83|2755.33|2726.03|2758.29|2728.99|2750.83|2721.53|657
1640247300000|2021-12-23 08:15:00|2755.66|2726.36|2743.07|2713.77|2760.49|2731.19|2742.96|2713.66|845
1640247600000|2021-12-23 08:20:00|2743.23|2713.93|2740.35|2711.05|2748.55|2719.25|2733.22|2703.92|862
1640247900000|2021-12-23 08:25:00|2740.4|2711.1|2748.73|2719.43|2749.88|2720.58|2739.86|2710.56|602
1640248200000|2021-12-23 08:30:00|2748.34|2719.04|2758.79|2729.49|2759.19|2729.89|2748.24|2718.94|629
1640248500000|2021-12-23 08:35:00|2758.8|2729.5|2752.34|2723.04|2758.8|2729.5|2746.2|2716.9|671
1640248800000|2021-12-23 08:40:00|2752.4|2723.1|2751.84|2722.54|2752.41|2723.11|2742.66|2713.36|794
1640249100000|2021-12-23 08:45:00|2751.64|2722.34|2746.09|2716.79|2753.24|2723.94|2744.47|2715.17|774
1640249400000|2021-12-23 08:50:00|2746.12|2716.82|2750.69|2721.39|2751.45|2722.15|2745.23|2715.93|692
1640249700000|2021-12-23 08:55:00|2750.39|2721.09|2756.71|2727.41|2756.77|2727.47|2748.81|2719.51|794
1640250000000|2021-12-23 09:00:00|2756.85|2727.55|2746.38|2717.08|2762.21|2732.91|2744.61|2715.31|777
1640250300000|2021-12-23 09:05:00|2746.27|2716.97|2740.05|2710.75|2746.65|2717.35|2737.05|2707.75|606
1640250600000|2021-12-23 09:10:00|2739.86|2710.56|2740.15|2710.85|2742.26|2712.96|2739.15|2709.85|655
1640250900000|2021-12-23 09:15:00|2740.2|2710.9|2742.92|2713.62|2743.15|2713.85|2738.15|2708.85|777
1640251200000|2021-12-23 09:20:00|2742.96|2713.66|2739.23|2709.93|2744.99|2715.69|2736.15|2706.85|805
1640251500000|2021-12-23 09:25:00|2739.14|2709.84|2726.92|2697.62|2740.45|2711.15|2723.13|2693.83|717
1640251800000|2021-12-23 09:30:00|2727.06|2697.76|2714.21|2684.91|2727.35|2698.05|2711.65|2682.35|841
1640252100000|2021-12-23 09:35:00|2714.19|2684.89|2727.21|2697.91|2727.99|2698.69|2713.1|2683.8|717
1640252400000|2021-12-23 09:40:00|2727.38|2698.08|2738.07|2708.77|2738.4|2709.1|2727.38|2698.08|761
1640252700000|2021-12-23 09:45:00|2737.94|2708.64|2731.2|2701.9|2743.87|2714.57|2730.67|2701.37|675
1640253000000|2021-12-23 09:50:00|2731.13|2701.83|2738.84|2709.54|2742.43|2713.13|2730.35|2701.05|704
1640253300000|2021-12-23 09:55:00|2738.85|2709.55|2742.73|2713.43|2750.6|2721.3|2738.64|2709.34|705
1640253600000|2021-12-23 10:00:00|2742.74|2713.44|2749.39|2720.09|2754.7|2725.4|2742.74|2713.44|778
1640253900000|2021-12-23 10:05:00|2749.28|2719.98|2740.37|2711.07|2749.67|2720.37|2738.97|2709.67|815
1640254200000|2021-12-23 10:10:00|2740.43|2711.13|2730.71|2701.41|2744.86|2715.56|2729.13|2699.83|766
1640254500000|2021-12-23 10:15:00|2730.79|2701.49|2727.93|2698.63|2731.99|2702.69|2724.24|2694.94|641
1640254800000|2021-12-23 10:20:00|2727.77|2698.47|2726.14|2696.84|2728.16|2698.86|2721.15|2691.85|652
1640255100000|2021-12-23 10:25:00|2726.13|2696.83|2729.07|2699.77|2730.93|2701.63|2723.19|2693.89|720
1640255400000|2021-12-23 10:30:00|2729.14|2699.84|2721.05|2691.75|2731.93|2702.63|2718.4|2689.1|780
1640255700000|2021-12-23 10:35:00|2720.95|2691.65|2723.67|2694.37|2723.67|2694.37|2717.15|2687.85|658
1640256000000|2021-12-23 10:40:00|2723.57|2694.27|2724|2694.7|2727|2697.7|2719.92|2690.62|683
1640256300000|2021-12-23 10:45:00|2723.6|2694.3|2731.62|2702.32|2734.99|2705.69|2723.21|2693.91|666
1640256600000|2021-12-23 10:50:00|2731.65|2702.35|2739.46|2710.16|2740.99|2711.69|2730.59|2701.29|623
1640256900000|2021-12-23 10:55:00|2739.42|2710.12|2727.86|2698.56|2741.65|2712.35|2726.07|2696.77|647
1640257200000|2021-12-23 11:00:00|2729.31|2700.01|2742.68|2713.38|2742.68|2713.38|2728.97|2699.67|802
1640257500000|2021-12-23 11:05:00|2742.38|2713.08|2736.17|2706.87|2743.1|2713.8|2733.07|2703.77|760
1640257800000|2021-12-23 11:10:00|2736.16|2706.86|2744.67|2715.37|2747.31|2718.01|2736|2706.7|723
1640258100000|2021-12-23 11:15:00|2744.64|2715.34|2732.26|2702.96|2745.3|2716|2732.1|2702.8|732
1640258400000|2021-12-23 11:20:00|2732.23|2702.93|2716.15|2686.85|2732.35|2703.05|2715.94|2686.64|712
1640258700000|2021-12-23 11:25:00|2716.21|2686.91|2722.33|2693.03|2726.15|2696.85|2716.09|2686.79|653
1640259000000|2021-12-23 11:30:00|2722.35|2693.05|2712.04|2682.74|2727.15|2697.85|2712|2682.7|660
1640259300000|2021-12-23 11:35:00|2712.1|2682.8|2710.92|2681.62|2718.55|2689.25|2708.15|2678.85|772
1640259600000|2021-12-23 11:40:00|2711|2681.7|2694.23|2664.93|2715.15|2685.85|2691.3|2662|764
1640259900000|2021-12-23 11:45:00|2694.14|2664.84|2701.01|2671.71|2708.54|2679.24|2691.74|2662.44|826
1640260200000|2021-12-23 11:50:00|2701.09|2671.79|2700.12|2670.82|2706.34|2677.04|2699.69|2670.39|660
1640260500000|2021-12-23 11:55:00|2700.15|2670.85|2701.13|2671.83|2706.15|2676.85|2698.09|2668.79|777
1640260800000|2021-12-23 12:00:00|2701.14|2671.84|2713.06|2683.76|2715.75|2686.45|2701.09|2671.79|745
1640261100000|2021-12-23 12:05:00|2713|2683.7|2720.15|2690.85|2720.71|2691.41|2712.76|2683.46|644
1640261400000|2021-12-23 12:10:00|2720.14|2690.84|2711.87|2682.57|2721.13|2691.83|2710.97|2681.67|724
1640261700000|2021-12-23 12:15:00|2711.89|2682.59|2704.06|2674.76|2717.1|2687.8|2704.05|2674.75|770
1640262000000|2021-12-23 12:20:00|2704.18|2674.88|2693.32|2664.02|2704.18|2674.88|2690.61|2661.31|621
1640262300000|2021-12-23 12:25:00|2693.62|2664.32|2701.75|2672.45|2703.12|2673.82|2690.33|2661.03|738
1640262600000|2021-12-23 12:30:00|2701.81|2672.51|2706.36|2677.06|2708.93|2679.63|2700.56|2671.26|683
1640262900000|2021-12-23 12:35:00|2706.37|2677.07|2725.8|2696.5|2729.65|2700.35|2706.35|2677.05|732
1640263200000|2021-12-23 12:40:00|2725.79|2696.49|2728.35|2699.05|2731.5|2702.2|2722.69|2693.39|778
1640263500000|2021-12-23 12:45:00|2728.43|2699.13|2734.78|2705.48|2735.9|2706.6|2727.65|2698.35|669
1640263800000|2021-12-23 12:50:00|2734.89|2705.59|2731.09|2701.79|2735.38|2706.08|2726.18|2696.88|767
1640264100000|2021-12-23 12:55:00|2731.06|2701.76|2729.55|2700.25|2731.61|2702.31|2725.47|2696.17|698
1640264400000|2021-12-23 13:00:00|2729.47|2700.17|2744.6|2715.3|2747.55|2718.25|2729.05|2699.75|754
1640264700000|2021-12-23 13:05:00|2744.34|2715.04|2755.5|2726.2|2761.15|2731.85|2743.65|2714.35|793
1640265000000|2021-12-23 13:10:00|2755.38|2726.08|2746.73|2717.43|2755.38|2726.08|2745.77|2716.47|843
1640265300000|2021-12-23 13:15:00|2746.81|2717.51|2755.13|2725.83|2756.5|2727.2|2746.65|2717.35|724
1640265600000|2021-12-23 13:20:00|2755.07|2725.77|2758.54|2729.24|2761.75|2732.45|2749.78|2720.48|750
1640265900000|2021-12-23 13:25:00|2758.5|2729.2|2759.45|2730.15|2761|2731.7|2755.45|2726.15|675
1640266200000|2021-12-23 13:30:00|2759.6|2730.3|2763.32|2734.02|2764.75|2735.45|2755.65|2726.35|691
1640266500000|2021-12-23 13:35:00|2763.31|2734.01|2771.3|2742|2771.3|2742|2763.31|2734.01|621
1640266800000|2021-12-23 13:40:00|2771.34|2742.04|2752.59|2723.29|2772.55|2743.25|2752.25|2722.95|901
1640267100000|2021-12-23 13:45:00|2752.65|2723.35|2755.21|2725.91|2758.6|2729.3|2752.63|2723.33|697
1640267400000|2021-12-23 13:50:00|2755.16|2725.86|2764|2734.7|2764.13|2734.83|2754.83|2725.53|598
1640267700000|2021-12-23 13:55:00|2763.73|2734.43|2753.51|2724.21|2766.77|2737.47|2752.42|2723.12|831
1640268000000|2021-12-23 14:00:00|2753.54|2724.24|2757.39|2728.09|2760.61|2731.31|2751.9|2722.6|771
1640268300000|2021-12-23 14:05:00|2757.4|2728.1|2766.05|2736.75|2766.66|2737.36|2757.2|2727.9|603
1640268600000|2021-12-23 14:10:00|2766.04|2736.74|2766.85|2737.55|2770.82|2741.52|2765.38|2736.08|699
1640268900000|2021-12-23 14:15:00|2766.84|2737.54|2746.97|2717.67|2766.84|2737.54|2746.65|2717.35|749
1640269200000|2021-12-23 14:20:00|2746.62|2717.32|2737.9|2708.6|2748.66|2719.36|2735.35|2706.05|750
1640269500000|2021-12-23 14:25:00|2737.85|2708.55|2738.29|2708.99|2740.5|2711.2|2735.21|2705.91|741
1640269800000|2021-12-23 14:30:00|2738.26|2708.96|2743.78|2714.48|2745.01|2715.71|2736.15|2706.85|663
1640270100000|2021-12-23 14:35:00|2743.87|2714.57|2752.87|2723.57|2756.34|2727.04|2743.76|2714.46|501
1640270400000|2021-12-23 14:40:00|2752.95|2723.65|2746.29|2716.99|2755.73|2726.43|2744.85|2715.55|647
1640270700000|2021-12-23 14:45:00|2746.24|2716.94|2739.43|2710.13|2748.69|2719.39|2737.97|2708.67|417
1640271000000|2021-12-23 14:50:00|2741.18|2711.88|2749.15|2719.85|2753.36|2724.06|2738.16|2708.86|819
1640271300000|2021-12-23 14:55:00|2749.16|2719.86|2755.16|2725.86|2755.6|2726.3|2743.99|2714.69|712
1640271600000|2021-12-23 15:00:00|2755.07|2725.77|2756.83|2727.53|2760.44|2731.14|2753.44|2724.14|628
1640271900000|2021-12-23 15:05:00|2756.89|2727.59|2760.83|2731.53|2764.86|2735.56|2756.17|2726.87|716
1640272200000|2021-12-23 15:10:00|2760.89|2731.59|2765.34|2736.04|2768.42|2739.12|2759.65|2730.35|761
1640272500000|2021-12-23 15:15:00|2765.33|2736.03|2770.67|2741.37|2770.76|2741.46|2760.55|2731.25|774
1640272800000|2021-12-23 15:20:00|2770.7|2741.4|2787.37|2758.07|2787.82|2758.52|2770.67|2741.37|622
1640273100000|2021-12-23 15:25:00|2787.55|2758.25|2784.78|2755.48|2787.75|2758.45|2778.63|2749.33|752
1640273400000|2021-12-23 15:30:00|2784.98|2755.68|2791.48|2762.18|2800.4|2771.1|2783.04|2753.74|749
1640273700000|2021-12-23 15:35:00|2791.49|2762.19|2781.59|2752.29|2792.2|2762.9|2780.08|2750.78|896
1640274000000|2021-12-23 15:40:00|2781.6|2752.3|2782.89|2753.59|2786.46|2757.16|2778.91|2749.61|697
1640274300000|2021-12-23 15:45:00|2782.88|2753.58|2797.93|2768.63|2799.17|2769.87|2780.88|2751.58|597
1640274600000|2021-12-23 15:50:00|2797.95|2768.65|2812.79|2783.49|2818.4|2789.1|2797.15|2767.85|742
1640274900000|2021-12-23 15:55:00|2812.69|2783.39|2821.24|2791.94|2836.49|2807.19|2812.69|2783.39|915
1640275200000|2021-12-23 16:00:00|2821.33|2792.03|2830.32|2801.02|2834.2|2804.9|2821.33|2792.03|860
1640275500000|2021-12-23 16:05:00|2830.24|2800.94|2818.94|2789.64|2833.45|2804.15|2818.42|2789.12|855
1640275800000|2021-12-23 16:10:00|2818.9|2789.6|2806.07|2776.77|2822.13|2792.83|2800.41|2771.11|782
1640276100000|2021-12-23 16:15:00|2806.15|2776.85|2803.25|2773.95|2806.15|2776.85|2798.1|2768.8|647
1640276400000|2021-12-23 16:20:00|2803.3|2774|2785.24|2755.94|2803.3|2774|2784.22|2754.92|686
1640276700000|2021-12-23 16:25:00|2785.22|2755.92|2774.43|2745.13|2785.22|2755.92|2765.86|2736.56|754
1640277000000|2021-12-23 16:30:00|2774.55|2745.25|2768.45|2739.15|2779.88|2750.58|2768.45|2739.15|582
1640277300000|2021-12-23 16:35:00|2768.56|2739.26|2780.08|2750.78|2780.13|2750.83|2767.91|2738.61|674
1640277600000|2021-12-23 16:40:00|2780.07|2750.77|2799.22|2769.92|2799.29|2769.99|2780|2750.7|704
1640277900000|2021-12-23 16:45:00|2799.03|2769.73|2804.87|2775.57|2814|2784.7|2797.9|2768.6|717
1640278200000|2021-12-23 16:50:00|2804.29|2774.99|2817.7|2788.4|2820.66|2791.36|2804.29|2774.99|666
1640278500000|2021-12-23 16:55:00|2818.12|2788.82|2809.29|2779.99|2819.68|2790.38|2806.06|2776.76|849
1640278800000|2021-12-23 17:00:00|2809.25|2779.95|2796.64|2767.34|2814.44|2785.14|2794.26|2764.96|824
1640279100000|2021-12-23 17:05:00|2796.65|2767.35|2807.02|2777.72|2808.58|2779.28|2796.65|2767.35|824
1640279400000|2021-12-23 17:10:00|2806.99|2777.69|2805.06|2775.76|2808.88|2779.58|2801.68|2772.38|798
1640279700000|2021-12-23 17:15:00|2805.07|2775.77|2798.01|2768.71|2809.34|2780.04|2796.05|2766.75|807
1640280000000|2021-12-23 17:20:00|2797.95|2768.65|2799.93|2770.63|2801.32|2772.02|2792.23|2762.93|670
1640280300000|2021-12-23 17:25:00|2799.25|2769.95|2809.95|2780.65|2814.06|2784.76|2799.25|2769.95|711
1640280600000|2021-12-23 17:30:00|2810.32|2781.02|2820.37|2791.07|2823.9|2794.6|2807.17|2777.87|805
1640280900000|2021-12-23 17:35:00|2820.21|2790.91|2833.15|2803.85|2833.88|2804.58|2819.27|2789.97|695
1640281200000|2021-12-23 17:40:00|2833.65|2804.35|2842.1|2812.8|2849.78|2820.48|2833.4|2804.1|878
1640281500000|2021-12-23 17:45:00|2842.73|2813.43|2858.25|2828.95|2858.32|2829.02|2840.68|2811.38|942
1640281800000|2021-12-23 17:50:00|2857.9|2828.6|2861.88|2832.58|2862.32|2833.02|2849.69|2820.39|975
1640282100000|2021-12-23 17:55:00|2861.9|2832.6|2860.19|2830.89|2870.52|2841.22|2855.27|2825.97|855
1640282400000|2021-12-23 18:00:00|2860.23|2830.93|2893.61|2864.31|2902.1|2872.8|2860.23|2830.93|947
1640282700000|2021-12-23 18:05:00|2893.71|2864.41|2887.1|2857.8|2903.31|2874.01|2882.35|2853.05|883
1640283000000|2021-12-23 18:10:00|2887.05|2857.75|2891.25|2861.95|2898.65|2869.35|2887.05|2857.75|798
1640283300000|2021-12-23 18:15:00|2891.99|2862.69|2902.31|2873.01|2911.65|2882.35|2891.81|2862.51|901
1640283600000|2021-12-23 18:20:00|2902.24|2872.94|2907.47|2878.17|2911.34|2882.04|2901.25|2871.95|908
1640283900000|2021-12-23 18:25:00|2907.17|2877.87|2914.69|2885.39|2915.1|2885.8|2906.18|2876.88|826
1640284200000|2021-12-23 18:30:00|2914.74|2885.44|2913.82|2884.52|2917.18|2887.88|2906.35|2877.05|987
1640284500000|2021-12-23 18:35:00|2913.78|2884.48|2901.6|2872.3|2916.95|2887.65|2901.6|2872.3|891
1640284800000|2021-12-23 18:40:00|2901.96|2872.66|2881.8|2852.5|2902.63|2873.33|2877.63|2848.33|838
1640285100000|2021-12-23 18:45:00|2882.17|2852.87|2901.12|2871.82|2902.97|2873.67|2875.07|2845.77|959
1640285400000|2021-12-23 18:50:00|2901.11|2871.81|2896.78|2867.48|2910.61|2881.31|2896.21|2866.91|851
1640285700000|2021-12-23 18:55:00|2896.79|2867.49|2903.85|2874.55|2907.31|2878.01|2894.2|2864.9|857
1640286000000|2021-12-23 19:00:00|2903.49|2874.19|2906.15|2876.85|2913.27|2883.97|2901.75|2872.45|823
1640286300000|2021-12-23 19:05:00|2906.23|2876.93|2900.73|2871.43|2907.45|2878.15|2898.72|2869.42|896
1640286600000|2021-12-23 19:10:00|2900.72|2871.42|2907.3|2878|2912.51|2883.21|2900.54|2871.24|827
1640286900000|2021-12-23 19:15:00|2907.18|2877.88|2939.88|2910.58|2940.16|2910.86|2907.18|2877.88|841
1640287200000|2021-12-23 19:20:00|2939.89|2910.59|2950.21|2920.91|2956.5|2927.2|2938.66|2909.36|871
1640287500000|2021-12-23 19:25:00|2950.39|2921.09|2940.98|2911.68|2953.74|2924.44|2935.02|2905.72|907
1640287800000|2021-12-23 19:30:00|2940.81|2911.51|2939.82|2910.52|2947.94|2918.64|2938.47|2909.17|840
1640288100000|2021-12-23 19:35:00|2939.71|2910.41|2953.8|2924.5|2954.22|2924.92|2936.59|2907.29|880
1640288400000|2021-12-23 19:40:00|2953.65|2924.35|2953.48|2924.18|2963.35|2934.05|2947.65|2918.35|957
1640288700000|2021-12-23 19:45:00|2953.95|2924.65|2990.34|2961.04|2994.15|2964.85|2953.24|2923.94|998
1640289000000|2021-12-23 19:50:00|2990.36|2961.06|2972.94|2943.64|2990.36|2961.06|2970.44|2941.14|922
1640289300000|2021-12-23 19:55:00|2972.95|2943.65|2958.78|2929.48|2980.86|2951.56|2957.53|2928.23|789
1640289600000|2021-12-23 20:00:00|2958.88|2929.58|2940.22|2910.92|2963.91|2934.61|2936.47|2907.17|947
1640289900000|2021-12-23 20:05:00|2940.25|2910.95|2946.54|2917.24|2950.47|2921.17|2940.03|2910.73|816
1640290200000|2021-12-23 20:10:00|2946.57|2917.27|2950.87|2921.57|2968.25|2938.95|2944.8|2915.5|870
1640290500000|2021-12-23 20:15:00|2950.57|2921.27|2942.5|2913.2|2953.77|2924.47|2940.65|2911.35|777
1640290800000|2021-12-23 20:20:00|2942.55|2913.25|2941.15|2911.85|2949.05|2919.75|2934.63|2905.33|740
1640291100000|2021-12-23 20:25:00|2941.12|2911.82|2935.52|2906.22|2941.93|2912.63|2925.28|2895.98|939
1640291400000|2021-12-23 20:30:00|2935.53|2906.23|2926.98|2897.68|2939.35|2910.05|2926|2896.7|805
1640291700000|2021-12-23 20:35:00|2927.03|2897.73|2932.55|2903.25|2941|2911.7|2925.93|2896.63|800
1640292000000|2021-12-23 20:40:00|2932.56|2903.26|2945.82|2916.52|2946.43|2917.13|2932.1|2902.8|761
1640292300000|2021-12-23 20:45:00|2945.38|2916.08|2955.4|2926.1|2956.33|2927.03|2945.38|2916.08|778
1640292600000|2021-12-23 20:50:00|2955.55|2926.25|2956.43|2927.13|2964.18|2934.88|2954.45|2925.15|873
1640292900000|2021-12-23 20:55:00|2956.33|2927.03|2946.15|2916.85|2956.33|2927.03|2944.58|2915.28|845
1640293200000|2021-12-23 21:00:00|2946.28|2916.98|2939.25|2909.95|2948.32|2919.02|2937.76|2908.46|906
1640293500000|2021-12-23 21:05:00|2939.18|2909.88|2936.25|2906.95|2944.01|2914.71|2935.1|2905.8|732
1640293800000|2021-12-23 21:10:00|2936.15|2906.85|2935.47|2906.17|2936.79|2907.49|2932|2902.7|751
1640294100000|2021-12-23 21:15:00|2935.5|2906.2|2950.54|2921.24|2952.04|2922.74|2933.4|2904.1|826
1640294400000|2021-12-23 21:20:00|2950.56|2921.26|2936.87|2907.57|2950.56|2921.26|2934.1|2904.8|809
1640294700000|2021-12-23 21:25:00|2937.15|2907.85|2953.61|2924.31|2954.52|2925.22|2936.84|2907.54|696
1640295000000|2021-12-23 21:30:00|2953.64|2924.34|2942.71|2913.41|2953.73|2924.43|2938.72|2909.42|817
1640295300000|2021-12-23 21:35:00|2942.66|2913.36|2948.98|2919.68|2949.77|2920.47|2939.15|2909.85|818
1640295600000|2021-12-23 21:40:00|2948.87|2919.57|2957.22|2927.92|2958.43|2929.13|2945.37|2916.07|845
1640295900000|2021-12-23 21:45:00|2957.25|2927.95|2934.2|2904.9|2959.57|2930.27|2934.1|2904.8|827
1640296200000|2021-12-23 21:50:00|2934.6|2905.3|2937.05|2907.75|2937.05|2907.75|2926.99|2897.69|787
1640296500000|2021-12-23 21:55:00|2937.28|2907.98|2943.44|2914.14|2944.06|2914.76|2931.85|2902.55|773
1640296800000|2021-12-23 22:00:00|2943.65|2914.35|2951.71|2922.41|2952.26|2922.96|2943.64|2914.34|595
1640297100000|2021-12-23 22:05:00|2951.73|2922.43|2953.49|2924.19|2955.56|2926.26|2943.78|2914.48|814
1640297400000|2021-12-23 22:10:00|2953.5|2924.2|2952.7|2923.4|2954.4|2925.1|2945.59|2916.29|764
1640297700000|2021-12-23 22:15:00|2952.69|2923.39|2953.37|2924.07|2954.66|2925.36|2946.44|2917.14|580
1640298000000|2021-12-23 22:20:00|2953.36|2924.06|2950.94|2921.64|2954.05|2924.75|2945.48|2916.18|698
1640298300000|2021-12-23 22:25:00|2950.97|2921.67|2954.77|2925.47|2955.01|2925.71|2947.55|2918.25|595
1640298600000|2021-12-23 22:30:00|2954.5|2925.2|2959.2|2929.9|2964.41|2935.11|2954.27|2924.97|502
1640298900000|2021-12-23 22:35:00|2959.19|2929.89|2945.61|2916.31|2963.21|2933.91|2945.51|2916.21|604
1640299200000|2021-12-23 22:40:00|2945.6|2916.3|2938.62|2909.32|2945.61|2916.31|2935.5|2906.2|465
1640299500000|2021-12-23 22:45:00|2938.63|2909.33|2942.67|2913.37|2945.83|2916.53|2938.6|2909.3|601
1640299800000|2021-12-23 22:50:00|2942.75|2913.45|2932.56|2903.26|2942.87|2913.57|2931.61|2902.31|552
1640300100000|2021-12-23 22:55:00|2932.54|2903.24|2927.92|2898.62|2935.19|2905.89|2927.87|2898.57|545
1640300400000|2021-12-23 23:00:00|2927.86|2898.56|2937.15|2907.85|2938.2|2908.9|2926.37|2897.07|727
1640300700000|2021-12-23 23:05:00|2937.16|2907.86|2932.18|2902.88|2939.31|2910.01|2930.85|2901.55|637
1640301000000|2021-12-23 23:10:00|2932.17|2902.87|2932.32|2903.02|2934.2|2904.9|2928.15|2898.85|693
1640301300000|2021-12-23 23:15:00|2932.34|2903.04|2942.87|2913.57|2942.87|2913.57|2928.47|2899.17|724
1640301600000|2021-12-23 23:20:00|2942.96|2913.66|2943.63|2914.33|2946.08|2916.78|2939.45|2910.15|647
1640301900000|2021-12-23 23:25:00|2943.56|2914.26|2927.88|2898.58|2945.38|2916.08|2927.19|2897.89|606
1640302200000|2021-12-23 23:30:00|2927.89|2898.59|2905.38|2876.08|2927.89|2898.59|2904.56|2875.26|611
1640302500000|2021-12-23 23:35:00|2905.39|2876.09|2914.18|2884.88|2916.15|2886.85|2904.45|2875.15|831
1640302800000|2021-12-23 23:40:00|2914.19|2884.89|2915.71|2886.41|2917.24|2887.94|2909.98|2880.68|726
1640303100000|2021-12-23 23:45:00|2915.72|2886.42|2926.42|2897.12|2927.04|2897.74|2915.4|2886.1|706
1640303400000|2021-12-23 23:50:00|2926.22|2896.92|2933.91|2904.61|2937.57|2908.27|2926.18|2896.88|673
1640303700000|2021-12-23 23:55:00|2933.98|2904.68|2929.51|2900.21|2936.11|2906.81|2924.31|2895.01|676
1640304000000|2021-12-24 00:00:00|2929.54|2900.24|2916.66|2887.36|2931.94|2902.64|2916.4|2887.1|807
1640304300000|2021-12-24 00:05:00|2916.82|2887.52|2909.62|2880.32|2920.76|2891.46|2908.48|2879.18|577
1640304600000|2021-12-24 00:10:00|2909.42|2880.12|2907.87|2878.57|2909.42|2880.12|2904.15|2874.85|397
1640304900000|2021-12-24 00:15:00|2907.79|2878.49|2922.74|2893.44|2922.74|2893.44|2903.96|2874.66|662
1640305200000|2021-12-24 00:20:00|2922.89|2893.59|2926.28|2896.98|2928.24|2898.94|2919.17|2889.87|694
1640305500000|2021-12-24 00:25:00|2926.19|2896.89|2925.88|2896.58|2932.57|2903.27|2925.54|2896.24|724
1640305800000|2021-12-24 00:30:00|2925.89|2896.59|2925.11|2895.81|2931.17|2901.87|2925.11|2895.81|669
1640306100000|2021-12-24 00:35:00|2925.1|2895.8|2911.99|2882.69|2930.01|2900.71|2909.24|2879.94|870
1640306400000|2021-12-24 00:40:00|2911.89|2882.59|2914.23|2884.93|2914.87|2885.57|2910.33|2881.03|598
1640306700000|2021-12-24 00:45:00|2914.16|2884.86|2918.21|2888.91|2918.35|2889.05|2911.88|2882.58|640
1640307000000|2021-12-24 00:50:00|2918.24|2888.94|2922.75|2893.45|2923.29|2893.99|2916.2|2886.9|635
1640307300000|2021-12-24 00:55:00|2922.73|2893.43|2924.32|2895.02|2930.75|2901.45|2922.71|2893.41|688
1640307600000|2021-12-24 01:00:00|2924.31|2895.01|2918.07|2888.77|2924.42|2895.12|2916.88|2887.58|603
1640307900000|2021-12-24 01:05:00|2918.12|2888.82|2930.3|2901|2932.42|2903.12|2918.04|2888.74|745
1640308200000|2021-12-24 01:10:00|2929.97|2900.67|2942.5|2913.2|2942.51|2913.21|2929.97|2900.67|899
1640308500000|2021-12-24 01:15:00|2942.59|2913.29|2927.29|2897.99|2944.63|2915.33|2926.41|2897.11|776
1640308800000|2021-12-24 01:20:00|2927.67|2898.37|2926.2|2896.9|2927.85|2898.55|2921.82|2892.52|605
1640309100000|2021-12-24 01:25:00|2926.21|2896.91|2926.76|2897.46|2930.24|2900.94|2925.75|2896.45|633
1640309400000|2021-12-24 01:30:00|2926.75|2897.45|2935.79|2906.49|2938.09|2908.79|2926.7|2897.4|666
1640309700000|2021-12-24 01:35:00|2935.76|2906.46|2938.53|2909.23|2942.36|2913.06|2934.5|2905.2|684
1640310000000|2021-12-24 01:40:00|2938.54|2909.24|2936.67|2907.37|2938.59|2909.29|2932.3|2903|578
1640310300000|2021-12-24 01:45:00|2936.59|2907.29|2922.98|2893.68|2937.26|2907.96|2922.98|2893.68|667
1640310600000|2021-12-24 01:50:00|2922.78|2893.48|2913.26|2883.96|2925.75|2896.45|2912.85|2883.55|592
1640310900000|2021-12-24 01:55:00|2913.43|2884.13|2915.93|2886.63|2919.3|2890|2912.99|2883.69|589
1640311200000|2021-12-24 02:00:00|2915.88|2886.58|2931.49|2902.19|2937.04|2907.74|2912.73|2883.43|847
1640311500000|2021-12-24 02:05:00|2931.44|2902.14|2921.94|2892.64|2931.44|2902.14|2918.03|2888.73|827
1640311800000|2021-12-24 02:10:00|2921.66|2892.36|2915.46|2886.16|2922.7|2893.4|2914.66|2885.36|787
1640312100000|2021-12-24 02:15:00|2915.56|2886.26|2915.98|2886.68|2919.09|2889.79|2915.38|2886.08|664
1640312400000|2021-12-24 02:20:00|2916|2886.7|2917.72|2888.42|2920.68|2891.38|2914.12|2884.82|688
1640312700000|2021-12-24 02:25:00|2917.66|2888.36|2929.64|2900.34|2929.64|2900.34|2917.45|2888.15|678
1640313000000|2021-12-24 02:30:00|2929.78|2900.48|2935.26|2905.96|2935.82|2906.52|2927.31|2898.01|666
1640313300000|2021-12-24 02:35:00|2935.29|2905.99|2933.12|2903.82|2935.29|2905.99|2928.67|2899.37|633
1640313600000|2021-12-24 02:40:00|2932.89|2903.59|2922.16|2892.86|2933.56|2904.26|2922.14|2892.84|697
1640313900000|2021-12-24 02:45:00|2922.2|2892.9|2917.01|2887.71|2922.31|2893.01|2914.49|2885.19|730
1640314200000|2021-12-24 02:50:00|2917.11|2887.81|2915.09|2885.79|2918.81|2889.51|2914.37|2885.07|537
1640314500000|2021-12-24 02:55:00|2915.07|2885.77|2913.96|2884.66|2916.85|2887.55|2913.88|2884.58|394
1640314800000|2021-12-24 03:00:00|2914.01|2884.71|2894.14|2864.84|2917.01|2887.71|2893.55|2864.25|662
1640315100000|2021-12-24 03:05:00|2894.39|2865.09|2892.56|2863.26|2895.54|2866.24|2885.36|2856.06|670
1640315400000|2021-12-24 03:10:00|2892.31|2863.01|2902.52|2873.22|2902.52|2873.22|2891.02|2861.72|717
1640315700000|2021-12-24 03:15:00|2902.5|2873.2|2899.81|2870.51|2907.4|2878.1|2899.75|2870.45|632
1640316000000|2021-12-24 03:20:00|2899.82|2870.52|2909.85|2880.55|2912.52|2883.22|2899.82|2870.52|612
1640316300000|2021-12-24 03:25:00|2909.78|2880.48|2912.98|2883.68|2920.24|2890.94|2909.75|2880.45|601
1640316600000|2021-12-24 03:30:00|2912.97|2883.67|2908.34|2879.04|2914.33|2885.03|2908.16|2878.86|595
1640316900000|2021-12-24 03:35:00|2908.37|2879.07|2908.89|2879.59|2909.22|2879.92|2906.05|2876.75|534
1640317200000|2021-12-24 03:40:00|2908.9|2879.6|2910.45|2881.15|2911.93|2882.63|2906.8|2877.5|592
1640317500000|2021-12-24 03:45:00|2910.43|2881.13|2904.26|2874.96|2913.91|2884.61|2904.14|2874.84|565
1640317800000|2021-12-24 03:50:00|2904.16|2874.86|2901.26|2871.96|2904.72|2875.42|2891.94|2862.64|617
1640318100000|2021-12-24 03:55:00|2901.38|2872.08|2910.17|2880.87|2910.66|2881.36|2894.8|2865.5|610
1640318400000|2021-12-24 04:00:00|2910.21|2880.91|2920.53|2891.23|2921.55|2892.25|2906.9|2877.6|632
1640318700000|2021-12-24 04:05:00|2920.5|2891.2|2921.5|2892.2|2925.87|2896.57|2920.32|2891.02|472
1640319000000|2021-12-24 04:10:00|2921.58|2892.28|2920.85|2891.55|2921.75|2892.45|2916.92|2887.62|651
1640319300000|2021-12-24 04:15:00|2920.87|2891.57|2923.91|2894.61|2924.96|2895.66|2917.26|2887.96|621
1640319600000|2021-12-24 04:20:00|2923.93|2894.63|2914.75|2885.45|2923.94|2894.64|2911.14|2881.84|635
1640319900000|2021-12-24 04:25:00|2914.81|2885.51|2919.13|2889.83|2919.26|2889.96|2914.72|2885.42|319
1640320200000|2021-12-24 04:30:00|2919.23|2889.93|2920.72|2891.42|2920.72|2891.42|2918.2|2888.9|168
1640320500000|2021-12-24 04:35:00|2920.73|2891.43|2922.22|2892.92|2922.44|2893.14|2918.43|2889.13|218
1640320800000|2021-12-24 04:40:00|2922.31|2893.01|2924.65|2895.35|2924.73|2895.43|2921.72|2892.42|258
1640321100000|2021-12-24 04:45:00|2924.68|2895.38|2919.3|2890|2925.18|2895.88|2918.78|2889.48|298
1640321400000|2021-12-24 04:50:00|2919.36|2890.06|2917.31|2888.01|2919.36|2890.06|2915.56|2886.26|135
1640321700000|2021-12-24 04:55:00|2917.22|2887.92|2910.93|2881.63|2917.22|2887.92|2908.34|2879.04|337
1640322000000|2021-12-24 05:00:00|2911.11|2881.81|2904.68|2875.38|2911.48|2882.18|2904.68|2875.38|468
1640322300000|2021-12-24 05:05:00|2904.67|2875.37|2894.36|2865.06|2905.02|2875.72|2894.15|2864.85|341
1640322600000|2021-12-24 05:10:00|2894.34|2865.04|2900.37|2871.07|2900.57|2871.27|2890.4|2861.1|589
1640322900000|2021-12-24 05:15:00|2900.25|2870.95|2904.13|2874.83|2904.84|2875.54|2898.07|2868.77|526
1640323200000|2021-12-24 05:20:00|2904.1|2874.8|2897.34|2868.04|2904.12|2874.82|2894.77|2865.47|526
1640323500000|2021-12-24 05:25:00|2897.55|2868.25|2874.02|2844.72|2897.55|2868.25|2873.87|2844.57|656
1640323800000|2021-12-24 05:30:00|2874|2844.7|2880.1|2850.8|2885.63|2856.33|2873.92|2844.62|620
1640324100000|2021-12-24 05:35:00|2880.19|2850.89|2881.94|2852.64|2888.62|2859.32|2879.96|2850.66|662
1640324400000|2021-12-24 05:40:00|2881.92|2852.62|2890.04|2860.74|2890.12|2860.82|2881.12|2851.82|598
1640324700000|2021-12-24 05:45:00|2890.03|2860.73|2892.67|2863.37|2893.42|2864.12|2889.97|2860.67|505
1640325000000|2021-12-24 05:50:00|2892.5|2863.2|2894.67|2865.37|2896.79|2867.49|2892.5|2863.2|553
1640325300000|2021-12-24 05:55:00|2894.66|2865.36|2899.92|2870.62|2900.11|2870.81|2892.77|2863.47|529
1640325600000|2021-12-24 06:00:00|2899.86|2870.56|2889.91|2860.61|2899.86|2870.56|2889.42|2860.12|536
1640325900000|2021-12-24 06:05:00|2889.96|2860.66|2890.79|2861.49|2896.45|2867.15|2888.84|2859.54|573
1640326200000|2021-12-24 06:10:00|2890.75|2861.45|2886.02|2856.72|2890.75|2861.45|2878.89|2849.59|528
1640326500000|2021-12-24 06:15:00|2886.05|2856.75|2881.12|2851.82|2886.18|2856.88|2879.03|2849.73|559
1640326800000|2021-12-24 06:20:00|2880.42|2851.12|2882.94|2853.64|2885.78|2856.48|2873.08|2843.78|703
1640327100000|2021-12-24 06:25:00|2882.29|2852.99|2893.15|2863.85|2893.98|2864.68|2881.45|2852.15|665
1640327400000|2021-12-24 06:30:00|2893.16|2863.86|2897.77|2868.47|2897.8|2868.5|2892.18|2862.88|611
1640327700000|2021-12-24 06:35:00|2897.62|2868.32|2899.65|2870.35|2902.98|2873.68|2897.49|2868.19|422
1640328000000|2021-12-24 06:40:00|2899.71|2870.41|2904.57|2875.27|2909.22|2879.92|2898.32|2869.02|557
1640328300000|2021-12-24 06:45:00|2904.65|2875.35|2903.47|2874.17|2907.57|2878.27|2902.03|2872.73|608
1640328600000|2021-12-24 06:50:00|2903.62|2874.32|2907.86|2878.56|2914.05|2884.75|2903.52|2874.22|571
1640328900000|2021-12-24 06:55:00|2907.74|2878.44|2902.5|2873.2|2908.1|2878.8|2896.78|2867.48|623
1640329200000|2021-12-24 07:00:00|2902.51|2873.21|2899.13|2869.83|2902.64|2873.34|2892.75|2863.45|571
1640329500000|2021-12-24 07:05:00|2899.1|2869.8|2905.95|2876.65|2906.42|2877.12|2894.25|2864.95|559
1640329800000|2021-12-24 07:10:00|2906.12|2876.82|2919.01|2889.71|2919.03|2889.73|2903.65|2874.35|566
1640330100000|2021-12-24 07:15:00|2918.95|2889.65|2927.93|2898.63|2930.97|2901.67|2918.45|2889.15|493
1640330400000|2021-12-24 07:20:00|2927.86|2898.56|2931.08|2901.78|2933.98|2904.68|2921.18|2891.88|649
1640330700000|2021-12-24 07:25:00|2931.07|2901.77|2929.16|2899.86|2934.8|2905.5|2926.05|2896.75|702
1640331000000|2021-12-24 07:30:00|2929.15|2899.85|2921.09|2891.79|2934.05|2904.75|2920.59|2891.29|640
1640331300000|2021-12-24 07:35:00|2921.08|2891.78|2920.85|2891.55|2923.29|2893.99|2918.38|2889.08|672
1640331600000|2021-12-24 07:40:00|2920.88|2891.58|2922.52|2893.22|2927.19|2897.89|2919.2|2889.9|656
1640331900000|2021-12-24 07:45:00|2922.65|2893.35|2922.18|2892.88|2925.93|2896.63|2920.06|2890.76|624
1640332200000|2021-12-24 07:50:00|2922.22|2892.92|2917.43|2888.13|2925.14|2895.84|2917.34|2888.04|521
1640332500000|2021-12-24 07:55:00|2917.37|2888.07|2922.91|2893.61|2924.78|2895.48|2916.51|2887.21|602
1640332800000|2021-12-24 08:00:00|2922.97|2893.67|2917.86|2888.56|2924.48|2895.18|2915|2885.7|613
1640333100000|2021-12-24 08:05:00|2917.92|2888.62|2925.09|2895.79|2926.9|2897.6|2917.9|2888.6|616
1640333400000|2021-12-24 08:10:00|2925.01|2895.71|2940.44|2911.14|2940.99|2911.69|2917.33|2888.03|707
1640333700000|2021-12-24 08:15:00|2940.54|2911.24|2934.87|2905.57|2940.56|2911.26|2934.24|2904.94|678
1640334000000|2021-12-24 08:20:00|2935|2905.7|2940.32|2911.02|2940.39|2911.09|2932.31|2903.01|735
1640334300000|2021-12-24 08:25:00|2940.45|2911.15|2937.38|2908.08|2940.88|2911.58|2934.31|2905.01|640
1640334600000|2021-12-24 08:30:00|2937.36|2908.06|2935.03|2905.73|2938.45|2909.15|2933.88|2904.58|615
1640334900000|2021-12-24 08:35:00|2935.04|2905.74|2931.73|2902.43|2935.79|2906.49|2931.47|2902.17|578
1640335200000|2021-12-24 08:40:00|2931.75|2902.45|2926.17|2896.87|2932.06|2902.76|2923.25|2893.95|469
1640335500000|2021-12-24 08:45:00|2926.22|2896.92|2933.77|2904.47|2934.69|2905.39|2926.06|2896.76|554
1640335800000|2021-12-24 08:50:00|2933.75|2904.45|2928.1|2898.8|2936.35|2907.05|2928.07|2898.77|599
1640336100000|2021-12-24 08:55:00|2928.05|2898.75|2926.07|2896.77|2931.16|2901.86|2925.83|2896.53|637
1640336400000|2021-12-24 09:00:00|2925.96|2896.66|2925.15|2895.85|2930.69|2901.39|2922.88|2893.58|499
1640336700000|2021-12-24 09:05:00|2925.14|2895.84|2930.45|2901.15|2930.98|2901.68|2923.63|2894.33|536
1640337000000|2021-12-24 09:10:00|2930.43|2901.13|2936.15|2906.85|2939.17|2909.87|2930.27|2900.97|536
1640337300000|2021-12-24 09:15:00|2936.14|2906.84|2928.48|2899.18|2936.14|2906.84|2926.69|2897.39|633
1640337600000|2021-12-24 09:20:00|2928.5|2899.2|2934.97|2905.67|2938.45|2909.15|2927.53|2898.23|652
1640337900000|2021-12-24 09:25:00|2934.93|2905.63|2941.18|2911.88|2943.88|2914.58|2934.26|2904.96|568
1640338200000|2021-12-24 09:30:00|2941.11|2911.81|2938.8|2909.5|2941.77|2912.47|2935.44|2906.14|457
1640338500000|2021-12-24 09:35:00|2938.68|2909.38|2942.57|2913.27|2943.6|2914.3|2936.3|2907|529
1640338800000|2021-12-24 09:40:00|2942.73|2913.43|2938.04|2908.74|2943.44|2914.14|2936.51|2907.21|482
1640339100000|2021-12-24 09:45:00|2938.06|2908.76|2939.31|2910.01|2940.05|2910.75|2937.69|2908.39|447
1640339400000|2021-12-24 09:50:00|2939.46|2910.16|2941.69|2912.39|2942.32|2913.02|2939.45|2910.15|434
1640339700000|2021-12-24 09:55:00|2941.72|2912.42|2949.38|2920.08|2949.41|2920.11|2940.46|2911.16|555
1640340000000|2021-12-24 10:00:00|2949.4|2920.1|2952.21|2922.91|2952.21|2922.91|2947.68|2918.38|416
1640340300000|2021-12-24 10:05:00|2952.38|2923.08|2948.68|2919.38|2962.7|2933.4|2948.59|2919.29|684
1640340600000|2021-12-24 10:10:00|2948.61|2919.31|2944.05|2914.75|2948.68|2919.38|2940.42|2911.12|551
1640340900000|2021-12-24 10:15:00|2944.01|2914.71|2942.56|2913.26|2955.08|2925.78|2938.16|2908.86|684
1640341200000|2021-12-24 10:20:00|2942.58|2913.28|2955.28|2925.98|2956.96|2927.66|2942.41|2913.11|412
1640341500000|2021-12-24 10:25:00|2954.75|2925.45|2947.34|2918.04|2958.37|2929.07|2946.45|2917.15|640
1640341800000|2021-12-24 10:30:00|2947.22|2917.92|2954.89|2925.59|2955.22|2925.92|2942.5|2913.2|580
1640342100000|2021-12-24 10:35:00|2954.94|2925.64|2955.76|2926.46|2958.34|2929.04|2952.2|2922.9|640
1640342400000|2021-12-24 10:40:00|2955.88|2926.58|2956.85|2927.55|2958.11|2928.81|2950.95|2921.65|639
1640342700000|2021-12-24 10:45:00|2956.87|2927.57|2956.58|2927.28|2958.91|2929.61|2952.58|2923.28|604
1640343000000|2021-12-24 10:50:00|2956.61|2927.31|2955.61|2926.31|2958.42|2929.12|2953.59|2924.29|558
1640343300000|2021-12-24 10:55:00|2956.04|2926.74|2964.82|2935.52|2964.82|2935.52|2956.04|2926.74|412
1640343600000|2021-12-24 11:00:00|2964.84|2935.54|2949.07|2919.77|2964.84|2935.54|2949|2919.7|787
1640343900000|2021-12-24 11:05:00|2949.04|2919.74|2952.45|2923.15|2952.8|2923.5|2945.12|2915.82|646
1640344200000|2021-12-24 11:10:00|2952.38|2923.08|2960.09|2930.79|2961.18|2931.88|2950.21|2920.91|536
1640344500000|2021-12-24 11:15:00|2959.94|2930.64|2964.63|2935.33|2964.95|2935.65|2956.42|2927.12|571
1640344800000|2021-12-24 11:20:00|2964.47|2935.17|2976.92|2947.62|2980.52|2951.22|2962.94|2933.64|526
1640345100000|2021-12-24 11:25:00|2977.12|2947.82|2962.72|2933.42|2977.94|2948.64|2959.53|2930.23|734
1640345400000|2021-12-24 11:30:00|2961.93|2932.63|2950.34|2921.04|2961.93|2932.63|2945.97|2916.67|699
1640345700000|2021-12-24 11:35:00|2950.44|2921.14|2947.95|2918.65|2950.99|2921.69|2943.69|2914.39|651
1640346000000|2021-12-24 11:40:00|2947.94|2918.64|2936.34|2907.04|2948.4|2919.1|2936.14|2906.84|602
1640346300000|2021-12-24 11:45:00|2936.14|2906.84|2936.64|2907.34|2945.98|2916.68|2935.42|2906.12|730
1640346600000|2021-12-24 11:50:00|2936.67|2907.37|2919.81|2890.51|2936.69|2907.39|2919.81|2890.51|740
1640346900000|2021-12-24 11:55:00|2919.75|2890.45|2929.63|2900.33|2934.54|2905.24|2919.53|2890.23|846
1640347200000|2021-12-24 12:00:00|2929.62|2900.32|2912.12|2882.82|2937.21|2907.91|2912.12|2882.82|807
1640347500000|2021-12-24 12:05:00|2912.19|2882.89|2923.02|2893.72|2924.06|2894.76|2908.87|2879.57|759
1640347800000|2021-12-24 12:10:00|2922.82|2893.52|2929.89|2900.59|2929.89|2900.59|2915.34|2886.04|735
1640348100000|2021-12-24 12:15:00|2929.76|2900.46|2933.66|2904.36|2934.89|2905.59|2929.33|2900.03|614
1640348400000|2021-12-24 12:20:00|2933.72|2904.42|2942.55|2913.25|2944.35|2915.05|2932.09|2902.79|685
1640348700000|2021-12-24 12:25:00|2942.56|2913.26|2934.36|2905.06|2942.56|2913.26|2929.4|2900.1|626
1640349000000|2021-12-24 12:30:00|2934.34|2905.04|2943.49|2914.19|2948.99|2919.69|2931.3|2902|705
1640349300000|2021-12-24 12:35:00|2943.34|2914.04|2936.15|2906.85|2949.14|2919.84|2935.13|2905.83|576
1640349600000|2021-12-24 12:40:00|2936.12|2906.82|2929.98|2900.68|2936.12|2906.82|2927.28|2897.98|701
1640349900000|2021-12-24 12:45:00|2929.97|2900.67|2939.25|2909.95|2940.07|2910.77|2928.81|2899.51|646
1640350200000|2021-12-24 12:50:00|2939.44|2910.14|2933.36|2904.06|2942.94|2913.64|2930.14|2900.84|679
1640350500000|2021-12-24 12:55:00|2933.28|2903.98|2936.45|2907.15|2936.62|2907.32|2931.89|2902.59|570
1640350800000|2021-12-24 13:00:00|2936.48|2907.18|2926.03|2896.73|2936.83|2907.53|2924.35|2895.05|560
1640351100000|2021-12-24 13:05:00|2925.98|2896.68|2919.6|2890.3|2928.56|2899.26|2919.05|2889.75|566
1640351400000|2021-12-24 13:10:00|2919.65|2890.35|2918.44|2889.14|2922.47|2893.17|2917.11|2887.81|572
1640351700000|2021-12-24 13:15:00|2918.64|2889.34|2927.61|2898.31|2927.66|2898.36|2918.3|2889|591
1640352000000|2021-12-24 13:20:00|2927.57|2898.27|2928.44|2899.14|2929.09|2899.79|2920.45|2891.15|606
1640352300000|2021-12-24 13:25:00|2928.4|2899.1|2930.94|2901.64|2936.88|2907.58|2928.39|2899.09|575
1640352600000|2021-12-24 13:30:00|2930.92|2901.62|2927.08|2897.78|2931.08|2901.78|2919.93|2890.63|578
1640352900000|2021-12-24 13:35:00|2927.21|2897.91|2930.38|2901.08|2932.83|2903.53|2925.89|2896.59|479
1640353200000|2021-12-24 13:40:00|2930.39|2901.09|2941.19|2911.89|2941.48|2912.18|2930.34|2901.04|723
1640353500000|2021-12-24 13:45:00|2941.18|2911.88|2943.3|2914|2948.14|2918.84|2941.18|2911.88|686
1640353800000|2021-12-24 13:50:00|2943.28|2913.98|2935.2|2905.9|2943.43|2914.13|2932.99|2903.69|696
1640354100000|2021-12-24 13:55:00|2935.22|2905.92|2936.46|2907.16|2941.07|2911.77|2933.35|2904.05|580
1640354400000|2021-12-24 14:00:00|2936.54|2907.24|2942.95|2913.65|2943.08|2913.78|2934|2904.7|621
1640354700000|2021-12-24 14:05:00|2943.06|2913.76|2952.58|2923.28|2953.37|2924.07|2942.13|2912.83|652
1640355000000|2021-12-24 14:10:00|2952.89|2923.59|2964.27|2934.97|2964.31|2935.01|2952.16|2922.86|687
1640355300000|2021-12-24 14:15:00|2964.04|2934.74|2957.42|2928.12|2964.66|2935.36|2952.55|2923.25|757
1640355600000|2021-12-24 14:20:00|2957.31|2928.01|2950.13|2920.83|2962.78|2933.48|2948.43|2919.13|799
1640355900000|2021-12-24 14:25:00|2950.17|2920.87|2957.59|2928.29|2958.71|2929.41|2950.09|2920.79|654
1640356200000|2021-12-24 14:30:00|2957.61|2928.31|2956|2926.7|2958.17|2928.87|2953.74|2924.44|515
1640356500000|2021-12-24 14:35:00|2955.93|2926.63|2955|2925.7|2956.61|2927.31|2952.63|2923.33|562
1640356800000|2021-12-24 14:40:00|2954.97|2925.67|2953.54|2924.24|2957.43|2928.13|2953.39|2924.09|390
1640357100000|2021-12-24 14:45:00|2953.51|2924.21|2959.61|2930.31|2959.93|2930.63|2953.44|2924.14|358
1640357400000|2021-12-24 14:50:00|2959.59|2930.29|2947.38|2918.08|2963.67|2934.37|2946.96|2917.66|537
1640357700000|2021-12-24 14:55:00|2947.15|2917.85|2921.28|2891.98|2949.94|2920.64|2918.93|2889.63|834
1640358000000|2021-12-24 15:00:00|2921.31|2892.01|2867.49|2838.19|2921.31|2892.01|2857.77|2828.47|1028
1640358300000|2021-12-24 15:05:00|2869.03|2839.73|2882.21|2852.91|2897.54|2868.24|2862|2832.7|1016
1640358600000|2021-12-24 15:10:00|2882.53|2853.23|2877.22|2847.92|2896.65|2867.35|2869.9|2840.6|771
1640358900000|2021-12-24 15:15:00|2877.41|2848.11|2897.1|2867.8|2904.53|2875.23|2877.39|2848.09|957
1640359200000|2021-12-24 15:20:00|2897.13|2867.83|2887.53|2858.23|2902.71|2873.41|2885.88|2856.58|924
1640359500000|2021-12-24 15:25:00|2887.48|2858.18|2900.59|2871.29|2903.7|2874.4|2880.73|2851.43|860
1640359800000|2021-12-24 15:30:00|2900.44|2871.14|2900.96|2871.66|2903.28|2873.98|2894.51|2865.21|708
1640360100000|2021-12-24 15:35:00|2900.99|2871.69|2896.86|2867.56|2903.82|2874.52|2892|2862.7|712
1640360400000|2021-12-24 15:40:00|2896.87|2867.57|2896.76|2867.46|2897.17|2867.87|2883.71|2854.41|672
1640360700000|2021-12-24 15:45:00|2896.75|2867.45|2899.13|2869.83|2899.57|2870.27|2884.82|2855.52|776
1640361000000|2021-12-24 15:50:00|2899.06|2869.76|2905.9|2876.6|2907.18|2877.88|2898.98|2869.68|623
1640361300000|2021-12-24 15:55:00|2905.95|2876.65|2910.23|2880.93|2913.35|2884.05|2904.14|2874.84|693
1640361600000|2021-12-24 16:00:00|2910.24|2880.94|2921.04|2891.74|2921.68|2892.38|2906.24|2876.94|831
1640361900000|2021-12-24 16:05:00|2921.02|2891.72|2941.03|2911.73|2942.45|2913.15|2920.46|2891.16|856
1640362200000|2021-12-24 16:10:00|2941.1|2911.8|2943.06|2913.76|2948|2918.7|2938.21|2908.91|829
1640362500000|2021-12-24 16:15:00|2943.05|2913.75|2923.43|2894.13|2949.13|2919.83|2921.7|2892.4|828
1640362800000|2021-12-24 16:20:00|2923.34|2894.04|2932.04|2902.74|2932.22|2902.92|2923.16|2893.86|704
1640363100000|2021-12-24 16:25:00|2932.03|2902.73|2934.6|2905.3|2936.19|2906.89|2924.37|2895.07|731
1640363400000|2021-12-24 16:30:00|2934.74|2905.44|2928.4|2899.1|2935.61|2906.31|2927.97|2898.67|668
1640363700000|2021-12-24 16:35:00|2928.44|2899.14|2922.64|2893.34|2929.5|2900.2|2919.28|2889.98|628
1640364000000|2021-12-24 16:40:00|2922.7|2893.4|2899.38|2870.08|2924.74|2895.44|2898.36|2869.06|896
1640364300000|2021-12-24 16:45:00|2899.49|2870.19|2894.8|2865.5|2906.48|2877.18|2892.78|2863.48|750
1640364600000|2021-12-24 16:50:00|2894.66|2865.36|2910.54|2881.24|2912.14|2882.84|2894.63|2865.33|744
1640364900000|2021-12-24 16:55:00|2910.48|2881.18|2920.18|2890.88|2921.07|2891.77|2904.77|2875.47|725
1640365200000|2021-12-24 17:00:00|2920.12|2890.82|2922.81|2893.51|2931.43|2902.13|2917.67|2888.37|637
1640365500000|2021-12-24 17:05:00|2922.83|2893.53|2907.54|2878.24|2924.05|2894.75|2905.18|2875.88|689
1640365800000|2021-12-24 17:10:00|2907.32|2878.02|2916.16|2886.86|2916.16|2886.86|2903.63|2874.33|638
1640366100000|2021-12-24 17:15:00|2916.35|2887.05|2893.41|2864.11|2916.35|2887.05|2893.01|2863.71|680
1640366400000|2021-12-24 17:20:00|2893.4|2864.1|2897.42|2868.12|2900.55|2871.25|2892.99|2863.69|650
1640366700000|2021-12-24 17:25:00|2897.44|2868.14|2888.46|2859.16|2901.77|2872.47|2884.51|2855.21|634
1640367000000|2021-12-24 17:30:00|2888.41|2859.11|2898.64|2869.34|2899.47|2870.17|2888.4|2859.1|717
1640367300000|2021-12-24 17:35:00|2898.41|2869.11|2905.75|2876.45|2906.8|2877.5|2896.93|2867.63|590
1640367600000|2021-12-24 17:40:00|2905.87|2876.57|2908.56|2879.26|2909.71|2880.41|2903.63|2874.33|529
1640367900000|2021-12-24 17:45:00|2908.48|2879.18|2917.86|2888.56|2918.12|2888.82|2906.67|2877.37|452
1640368200000|2021-12-24 17:50:00|2917.64|2888.34|2922.56|2893.26|2927.53|2898.23|2916.97|2887.67|473
1640368500000|2021-12-24 17:55:00|2922.64|2893.34|2928.81|2899.51|2935.85|2906.55|2921.15|2891.85|648
1640368800000|2021-12-24 18:00:00|2928.77|2899.47|2925.94|2896.64|2931.22|2901.92|2922.96|2893.66|517
1640369100000|2021-12-24 18:05:00|2925.93|2896.63|2933.45|2904.15|2937.43|2908.13|2925.24|2895.94|627
1640369400000|2021-12-24 18:10:00|2933.44|2904.14|2927.72|2898.42|2933.82|2904.52|2923.56|2894.26|551
1640369700000|2021-12-24 18:15:00|2927.71|2898.41|2928.61|2899.31|2932.24|2902.94|2925.71|2896.41|621
1640370000000|2021-12-24 18:20:00|2928.62|2899.32|2930.54|2901.24|2931.61|2902.31|2921.46|2892.16|645
1640370300000|2021-12-24 18:25:00|2930.64|2901.34|2927.97|2898.67|2934.35|2905.05|2921.73|2892.43|804
1640370600000|2021-12-24 18:30:00|2928.04|2898.74|2934.74|2905.44|2935.5|2906.2|2927.71|2898.41|678
1640370900000|2021-12-24 18:35:00|2935.01|2905.71|2939.37|2910.07|2939.42|2910.12|2932.65|2903.35|609
1640371200000|2021-12-24 18:40:00|2939.39|2910.09|2944.58|2915.28|2945.14|2915.84|2939.3|2910|638
1640371500000|2021-12-24 18:45:00|2944.54|2915.24|2949.86|2920.56|2959.11|2929.81|2942.11|2912.81|703
1640371800000|2021-12-24 18:50:00|2949.44|2920.14|2950.39|2921.09|2961.18|2931.88|2949.08|2919.78|924
1640372100000|2021-12-24 18:55:00|2950.36|2921.06|2952.91|2923.61|2955.19|2925.89|2948.76|2919.46|867
1640372400000|2021-12-24 19:00:00|2952.89|2923.59|2953.04|2923.74|2958.4|2929.1|2951.73|2922.43|741
1640372700000|2021-12-24 19:05:00|2952.74|2923.44|2960.6|2931.3|2964.13|2934.83|2952.56|2923.26|696
1640373000000|2021-12-24 19:10:00|2960.51|2931.21|2948.35|2919.05|2965.04|2935.74|2947.88|2918.58|672
1640373300000|2021-12-24 19:15:00|2948.34|2919.04|2936.02|2906.72|2955.08|2925.78|2933.92|2904.62|724
1640373600000|2021-12-24 19:20:00|2936.17|2906.87|2922.36|2893.06|2936.83|2907.53|2921.76|2892.46|566
1640373900000|2021-12-24 19:25:00|2922.38|2893.08|2926.8|2897.5|2930.23|2900.93|2921.46|2892.16|624
1640374200000|2021-12-24 19:30:00|2926.78|2897.48|2920.65|2891.35|2930.87|2901.57|2920.55|2891.25|505
1640374500000|2021-12-24 19:35:00|2920.63|2891.33|2922.73|2893.43|2923|2893.7|2910.51|2881.21|716
1640374800000|2021-12-24 19:40:00|2922.8|2893.5|2912.1|2882.8|2922.8|2893.5|2907.25|2877.95|648
1640375100000|2021-12-24 19:45:00|2911.93|2882.63|2911.09|2881.79|2920.3|2891|2910.55|2881.25|734
1640375400000|2021-12-24 19:50:00|2911.07|2881.77|2900.48|2871.18|2911.39|2882.09|2898.04|2868.74|657
1640375700000|2021-12-24 19:55:00|2900.46|2871.16|2897.28|2867.98|2906.99|2877.69|2894.28|2864.98|762
1640376000000|2021-12-24 20:00:00|2897.24|2867.94|2887.88|2858.58|2898.16|2868.86|2887.74|2858.44|976
1640376300000|2021-12-24 20:05:00|2887.82|2858.52|2882.49|2853.19|2891.02|2861.72|2876.09|2846.79|844
1640376600000|2021-12-24 20:10:00|2882.5|2853.2|2903.44|2874.14|2903.65|2874.35|2882.44|2853.14|872
1640376900000|2021-12-24 20:15:00|2903.42|2874.12|2909.92|2880.62|2910.8|2881.5|2899.17|2869.87|688
1640377200000|2021-12-24 20:20:00|2909.94|2880.64|2895.38|2866.08|2910.45|2881.15|2890.16|2860.86|702
1640377500000|2021-12-24 20:25:00|2895.44|2866.14|2885.28|2855.98|2899.28|2869.98|2882.63|2853.33|690
1640377800000|2021-12-24 20:30:00|2885.29|2855.99|2893.24|2863.94|2893.24|2863.94|2881.96|2852.66|686
1640378100000|2021-12-24 20:35:00|2893.27|2863.97|2901.68|2872.38|2901.71|2872.41|2890.28|2860.98|659
1640378400000|2021-12-24 20:40:00|2901.58|2872.28|2907.97|2878.67|2908.2|2878.9|2901.27|2871.97|612
1640378700000|2021-12-24 20:45:00|2907.98|2878.68|2914.7|2885.4|2914.7|2885.4|2904.99|2875.69|561
1640379000000|2021-12-24 20:50:00|2914.65|2885.35|2910.13|2880.83|2914.65|2885.35|2902.41|2873.11|624
1640379300000|2021-12-24 20:55:00|2910|2880.7|2913.39|2884.09|2914.11|2884.81|2905.96|2876.66|558
1640379600000|2021-12-24 21:00:00|2913.25|2883.95|2906.14|2876.84|2914.11|2884.81|2902.97|2873.67|714
1640379900000|2021-12-24 21:05:00|2906.18|2876.88|2912.12|2882.82|2912.43|2883.13|2905.58|2876.28|646
1640380200000|2021-12-24 21:10:00|2912.13|2882.83|2902.53|2873.23|2913.7|2884.4|2902.35|2873.05|688
1640380500000|2021-12-24 21:15:00|2902.52|2873.22|2903.01|2873.71|2904.94|2875.64|2895.39|2866.09|674
1640380800000|2021-12-24 21:20:00|2903|2873.7|2903.62|2874.32|2905.82|2876.52|2899.05|2869.75|577
1640381100000|2021-12-24 21:25:00|2903.59|2874.29|2914.05|2884.75|2915.07|2885.77|2903.38|2874.08|656
1640381400000|2021-12-24 21:30:00|2914.15|2884.85|2912.48|2883.18|2918.34|2889.04|2912.24|2882.94|411
1640381700000|2021-12-24 21:35:00|2912.26|2882.96|2901.2|2871.9|2912.26|2882.96|2897.78|2868.48|646
1640382000000|2021-12-24 21:40:00|2900.98|2871.68|2900.97|2871.67|2904.93|2875.63|2899.14|2869.84|669
1640382300000|2021-12-24 21:45:00|2900.94|2871.64|2903.61|2874.31|2908.86|2879.56|2899.17|2869.87|712
1640382600000|2021-12-24 21:50:00|2903.6|2874.3|2911.14|2881.84|2913.02|2883.72|2903.27|2873.97|607
1640382900000|2021-12-24 21:55:00|2911.1|2881.8|2900.24|2870.94|2914.01|2884.71|2900.22|2870.92|608
1640505300000|2021-12-26 07:55:00|2901.35|2872.05|2875.12|2845.82|2901.35|2872.05|2873.15|2843.85|3
1640505600000|2021-12-26 08:00:00|2875.04|2845.74|2871.47|2842.17|2875.08|2845.78|2869.2|2839.9|619
1640505900000|2021-12-26 08:05:00|2871.45|2842.15|2879.6|2850.3|2880.15|2850.85|2871.26|2841.96|494
1640506200000|2021-12-26 08:10:00|2879.71|2850.41|2889.21|2859.91|2889.21|2859.91|2875.94|2846.64|526
1640506500000|2021-12-26 08:15:00|2889.2|2859.9|2896.46|2867.16|2896.46|2867.16|2887.56|2858.26|452
1640506800000|2021-12-26 08:20:00|2896.38|2867.08|2900.63|2871.33|2901.2|2871.9|2893.62|2864.32|463
1640507100000|2021-12-26 08:25:00|2900.57|2871.27|2906.22|2876.92|2906.34|2877.04|2899.05|2869.75|413
1640507400000|2021-12-26 08:30:00|2906.24|2876.94|2897.82|2868.52|2906.24|2876.94|2897.78|2868.48|823
1640507700000|2021-12-26 08:35:00|2897.72|2868.42|2890.71|2861.41|2898.11|2868.81|2890.11|2860.81|603
1640508000000|2021-12-26 08:40:00|2890.72|2861.42|2892.22|2862.92|2896.29|2866.99|2890.03|2860.73|528
1640508300000|2021-12-26 08:45:00|2892.21|2862.91|2883.14|2853.84|2892.21|2862.91|2883.14|2853.84|553
1640508600000|2021-12-26 08:50:00|2883.13|2853.83|2882.48|2853.18|2888.64|2859.34|2880.56|2851.26|637
1640508900000|2021-12-26 08:55:00|2882.43|2853.13|2887.61|2858.31|2887.68|2858.38|2880.09|2850.79|477
1640509200000|2021-12-26 09:00:00|2887.53|2858.23|2884.1|2854.8|2890.67|2861.37|2884.1|2854.8|496
1640509500000|2021-12-26 09:05:00|2884.12|2854.82|2883.65|2854.35|2889.33|2860.03|2882.6|2853.3|527
1640509800000|2021-12-26 09:10:00|2883.39|2854.09|2891.3|2862|2892.36|2863.06|2881.36|2852.06|591
1640510100000|2021-12-26 09:15:00|2891.29|2861.99|2902.33|2873.03|2903.32|2874.02|2890|2860.7|456
1640510400000|2021-12-26 09:20:00|2902.73|2873.43|2899.43|2870.13|2905.02|2875.72|2899.34|2870.04|396
1640510700000|2021-12-26 09:25:00|2899.66|2870.36|2906.3|2877|2909.59|2880.29|2899.36|2870.06|558
1640511000000|2021-12-26 09:30:00|2906.35|2877.05|2899.77|2870.47|2906.72|2877.42|2899.77|2870.47|482
1640511300000|2021-12-26 09:35:00|2899.91|2870.61|2918.91|2889.61|2920.58|2891.28|2899.91|2870.61|689
1640511600000|2021-12-26 09:40:00|2918.86|2889.56|2912.06|2882.76|2921.72|2892.42|2911.71|2882.41|586
1640511900000|2021-12-26 09:45:00|2912.13|2882.83|2930.68|2901.38|2931.96|2902.66|2911.73|2882.43|768
1640512200000|2021-12-26 09:50:00|2930.79|2901.49|2920.17|2890.87|2931.46|2902.16|2918.76|2889.46|746
1640512500000|2021-12-26 09:55:00|2920.24|2890.94|2932.76|2903.46|2934.4|2905.1|2920.23|2890.93|778
1640512800000|2021-12-26 10:00:00|2932.74|2903.44|2932.35|2903.05|2940.94|2911.64|2932.13|2902.83|705
1640513100000|2021-12-26 10:05:00|2932.02|2902.72|2918.22|2888.92|2932.02|2902.72|2914.81|2885.51|704
1640513400000|2021-12-26 10:10:00|2918.16|2888.86|2916.89|2887.59|2922.35|2893.05|2914.27|2884.97|771
1640513700000|2021-12-26 10:15:00|2916.62|2887.32|2918.86|2889.56|2918.89|2889.59|2915.08|2885.78|535
1640514000000|2021-12-26 10:20:00|2918.9|2889.6|2928.85|2899.55|2931.13|2901.83|2918.46|2889.16|560
1640514300000|2021-12-26 10:25:00|2928.77|2899.47|2933.73|2904.43|2936.48|2907.18|2926.34|2897.04|553
1640514600000|2021-12-26 10:30:00|2933.81|2904.51|2937.36|2908.06|2944.62|2915.32|2931.07|2901.77|562
1640514900000|2021-12-26 10:35:00|2937.73|2908.43|2944.47|2915.17|2945.33|2916.03|2936.21|2906.91|707
1640515200000|2021-12-26 10:40:00|2944.48|2915.18|2950.01|2920.71|2950.43|2921.13|2942.15|2912.85|468
1640515500000|2021-12-26 10:45:00|2949.72|2920.42|2951.01|2921.71|2951.6|2922.3|2943.5|2914.2|737
1640515800000|2021-12-26 10:50:00|2950.97|2921.67|2948.4|2919.1|2951.74|2922.44|2944.84|2915.54|579
1640516100000|2021-12-26 10:55:00|2948.37|2919.07|2956|2926.7|2956.5|2927.2|2948.22|2918.92|551
1640516400000|2021-12-26 11:00:00|2955.79|2926.49|2953.92|2924.62|2962.43|2933.13|2952.7|2923.4|683
1640516700000|2021-12-26 11:05:00|2953.95|2924.65|2955.14|2925.84|2958.11|2928.81|2947.74|2918.44|610
1640517000000|2021-12-26 11:10:00|2954.73|2925.43|2953.16|2923.86|2958.6|2929.3|2952.35|2923.05|642
1640517300000|2021-12-26 11:15:00|2953.2|2923.9|2957.67|2928.37|2957.67|2928.37|2948.74|2919.44|711
1640517600000|2021-12-26 11:20:00|2957.55|2928.25|2959.72|2930.42|2969.4|2940.1|2957.23|2927.93|543
1640517900000|2021-12-26 11:25:00|2959.92|2930.62|2960.2|2930.9|2964.99|2935.69|2959.39|2930.09|531
1640518200000|2021-12-26 11:30:00|2960.21|2930.91|2953.51|2924.21|2964.16|2934.86|2950.95|2921.65|565
1640518500000|2021-12-26 11:35:00|2953.43|2924.13|2942.21|2912.91|2953.43|2924.13|2938.39|2909.09|779
1640518800000|2021-12-26 11:40:00|2942.17|2912.87|2945|2915.7|2945.91|2916.61|2933.73|2904.43|762
1640519100000|2021-12-26 11:45:00|2944.81|2915.51|2920.1|2890.8|2945.27|2915.97|2897.21|2879.27|948
1640519400000|2021-12-26 11:50:00|2919.91|2890.61|2934.61|2905.31|2939.37|2910.07|2919.91|2890.61|904
1640519700000|2021-12-26 11:55:00|2934.63|2905.33|2932.33|2903.03|2938.11|2908.81|2928.55|2899.25|755
1640520000000|2021-12-26 12:00:00|2932.23|2902.93|2949.21|2919.91|2949.67|2920.37|2922.14|2892.84|848
1640520300000|2021-12-26 12:05:00|2949.32|2920.02|2956.97|2927.67|2961.88|2932.58|2948.82|2919.52|720
1640520600000|2021-12-26 12:10:00|2957.33|2928.03|2951.61|2922.31|2958.38|2929.08|2951.55|2922.25|667
1640520900000|2021-12-26 12:15:00|2951.62|2922.32|2951.48|2922.18|2953.61|2924.31|2946.05|2916.75|678
1640521200000|2021-12-26 12:20:00|2951.38|2922.08|2944.55|2915.25|2951.54|2922.24|2943.76|2914.46|729
1640521500000|2021-12-26 12:25:00|2944.62|2915.32|2933.83|2904.53|2945.22|2915.92|2926.04|2896.74|679
1640521800000|2021-12-26 12:30:00|2933.78|2904.48|2934.27|2904.97|2942.04|2912.74|2933.59|2904.29|648
1640522100000|2021-12-26 12:35:00|2934.29|2904.99|2943.53|2914.23|2947.59|2918.29|2934.21|2904.91|834
1640522400000|2021-12-26 12:40:00|2943.46|2914.16|2950.39|2921.09|2950.39|2921.09|2942.93|2913.63|763
1640522700000|2021-12-26 12:45:00|2950.37|2921.07|2966.95|2937.65|2967.81|2938.51|2946.64|2917.34|812
1640523000000|2021-12-26 12:50:00|2966.96|2937.66|2957.74|2928.44|2968.22|2938.92|2956.36|2927.06|811
1640523300000|2021-12-26 12:55:00|2957.73|2928.43|2950.71|2921.41|2957.84|2928.54|2949.43|2920.13|759
1640523600000|2021-12-26 13:00:00|2950.7|2921.4|2944.25|2914.95|2951.43|2922.13|2939.81|2910.51|683
1640523900000|2021-12-26 13:05:00|2944.24|2914.94|2952.58|2923.28|2962.46|2933.16|2943.48|2914.18|661
1640524200000|2021-12-26 13:10:00|2952.14|2922.84|2954.4|2925.1|2958.8|2929.5|2950.59|2921.29|763
1640524500000|2021-12-26 13:15:00|2954.49|2925.19|2963|2933.7|2966.94|2937.64|2954.44|2925.14|639
1640524800000|2021-12-26 13:20:00|2963.22|2933.92|2963.16|2933.86|2968.07|2938.77|2960.04|2930.74|603
1640525100000|2021-12-26 13:25:00|2963.15|2933.85|2956.81|2927.51|2966.17|2936.87|2955.61|2926.31|706
1640525400000|2021-12-26 13:30:00|2956.85|2927.55|2967.19|2937.89|2967.92|2938.62|2956.72|2927.42|629
1640525700000|2021-12-26 13:35:00|2967.38|2938.08|2966.57|2937.27|2971.34|2942.04|2966.17|2936.87|553
1640526000000|2021-12-26 13:40:00|2966.63|2937.33|2958.11|2928.81|2966.86|2937.56|2958.08|2928.78|598
1640526300000|2021-12-26 13:45:00|2958.06|2928.76|2962.71|2933.41|2966.54|2937.24|2957.4|2928.1|715
1640526600000|2021-12-26 13:50:00|2962.69|2933.39|2957.52|2928.22|2962.95|2933.65|2953.79|2924.49|784
1640526900000|2021-12-26 13:55:00|2957.5|2928.2|2961.11|2931.81|2961.24|2931.94|2954.13|2924.83|702
1640527200000|2021-12-26 14:00:00|2961.2|2931.9|2951.79|2922.49|2961.98|2932.68|2951.53|2922.23|693
1640527500000|2021-12-26 14:05:00|2951.73|2922.43|2956.57|2927.27|2956.57|2927.27|2945.91|2916.61|630
1640527800000|2021-12-26 14:10:00|2956.45|2927.15|2961.21|2931.91|2963.55|2934.25|2954.18|2924.88|619
1640528100000|2021-12-26 14:15:00|2961.2|2931.9|2949.32|2920.02|2961.2|2931.9|2946.97|2917.67|811
1640528400000|2021-12-26 14:20:00|2949.29|2919.99|2953.8|2924.5|2957.22|2927.92|2949.23|2919.93|647
1640528700000|2021-12-26 14:25:00|2953.85|2924.55|2947.37|2918.07|2954.46|2925.16|2946.18|2916.88|774
1640529000000|2021-12-26 14:30:00|2947.36|2918.06|2948.73|2919.43|2951.25|2921.95|2946.11|2916.81|688
1640529300000|2021-12-26 14:35:00|2948.71|2919.41|2948.23|2918.93|2954.26|2924.96|2948.22|2918.92|538
1640529600000|2021-12-26 14:40:00|2948.22|2918.92|2953.62|2924.32|2953.72|2924.42|2947.17|2917.87|643
1640529900000|2021-12-26 14:45:00|2953.6|2924.3|2950.61|2921.31|2956.79|2927.49|2946.18|2916.88|750
1640530200000|2021-12-26 14:50:00|2950.66|2921.36|2960.27|2930.97|2960.3|2931|2950.62|2921.32|678
1640530500000|2021-12-26 14:55:00|2960.32|2931.02|2958.35|2929.05|2962.33|2933.03|2956.7|2927.4|687
1640530800000|2021-12-26 15:00:00|2958.33|2929.03|2962.98|2933.68|2963.3|2934|2958.05|2928.75|664
1640531100000|2021-12-26 15:05:00|2963|2933.7|2963.02|2933.72|2963.5|2934.2|2961.44|2932.14|409
1640531400000|2021-12-26 15:10:00|2962.93|2933.63|2962.05|2932.75|2963.18|2933.88|2959.18|2929.88|431
1640531700000|2021-12-26 15:15:00|2962.06|2932.76|2991.43|2962.13|2992.72|2963.42|2961.98|2932.68|801
1640532000000|2021-12-26 15:20:00|2991.42|2962.12|3008.8|2979.5|3013.35|2984.05|2983.93|2954.63|955
1640532300000|2021-12-26 15:25:00|3008.85|2979.55|2993.71|2964.41|3009.04|2979.74|2990.99|2961.69|766
1640532600000|2021-12-26 15:30:00|2993.74|2964.44|2993.25|2963.95|2995.05|2965.75|2983.39|2954.09|846
1640532900000|2021-12-26 15:35:00|2993.24|2963.94|3005.48|2976.18|3008.94|2979.64|2992.15|2962.85|782
1640533200000|2021-12-26 15:40:00|3005.49|2976.19|3009.92|2980.62|3010.09|2980.79|3004.84|2975.54|681
1640533500000|2021-12-26 15:45:00|3009.96|2980.66|2996.26|2966.96|3011.38|2982.08|2989.77|2960.47|854
1640533800000|2021-12-26 15:50:00|2996.27|2966.97|3001.64|2972.34|3002.39|2973.09|2996.22|2966.92|807
1640534100000|2021-12-26 15:55:00|3001.63|2972.33|3002.71|2973.41|3002.91|2973.61|2997.32|2968.02|716
1640534400000|2021-12-26 16:00:00|3002.72|2973.42|3010.41|2981.11|3014.2|2984.9|3002.64|2973.34|784
1640534700000|2021-12-26 16:05:00|3010.35|2981.05|3012.76|2983.46|3023.3|2994|3009.2|2979.9|805
1640535000000|2021-12-26 16:10:00|3012.75|2983.45|3008.14|2978.84|3018.38|2989.08|3008.07|2978.77|746
1640535300000|2021-12-26 16:15:00|3008.13|2978.83|3022.88|2993.58|3033.43|3004.13|3005.49|2976.19|731
1640535600000|2021-12-26 16:20:00|3022.87|2993.57|3022.44|2993.14|3024.04|2994.74|3015.75|2986.45|722
1640535900000|2021-12-26 16:25:00|3022.46|2993.16|3059.53|3030.23|3060.49|3031.19|3022.46|2993.16|757
1640536200000|2021-12-26 16:30:00|3059.19|3029.89|3060.64|3031.34|3066.11|3036.81|3051.6|3022.3|917
1640536500000|2021-12-26 16:35:00|3060.75|3031.45|3081.08|3051.78|3084.54|3055.24|3060.33|3031.03|928
1640536800000|2021-12-26 16:40:00|3080.6|3051.3|3079.8|3050.5|3084.84|3055.54|3066.09|3036.79|960
1640537100000|2021-12-26 16:45:00|3079.73|3050.43|3080.66|3051.36|3084.64|3055.34|3071.53|3042.23|926
1640537400000|2021-12-26 16:50:00|3080.7|3051.4|3074.52|3045.22|3086.06|3056.76|3070.48|3041.18|813
1640537700000|2021-12-26 16:55:00|3074.62|3045.32|3074.43|3045.13|3076.42|3047.12|3062.27|3032.97|846
1640538000000|2021-12-26 17:00:00|3074.42|3045.12|3080.98|3051.68|3081.74|3052.44|3071.24|3041.94|801
1640538300000|2021-12-26 17:05:00|3080.99|3051.69|3077.98|3048.68|3084.7|3055.4|3074.62|3045.32|793
1640538600000|2021-12-26 17:10:00|3077.99|3048.69|3084.96|3055.66|3086.41|3057.11|3077.91|3048.61|780
1640538900000|2021-12-26 17:15:00|3085.24|3055.94|3093.51|3064.21|3094.35|3065.05|3080.24|3050.94|740
1640539200000|2021-12-26 17:20:00|3093.48|3064.18|3109.47|3080.17|3110.69|3081.39|3092.96|3063.66|824
1640539500000|2021-12-26 17:25:00|3109.46|3080.16|3111.96|3082.66|3122.93|3093.63|3107.34|3078.04|914
1640539800000|2021-12-26 17:30:00|3111.95|3082.65|3113.26|3083.96|3115.25|3085.95|3102.89|3073.59|856
1640540100000|2021-12-26 17:35:00|3113.23|3083.93|3125.99|3096.69|3126.67|3097.37|3113.23|3083.93|545
1640540400000|2021-12-26 17:40:00|3125.96|3096.66|3133.21|3103.91|3133.3|3104|3120.87|3091.57|793
1640540700000|2021-12-26 17:45:00|3133.19|3103.89|3121.59|3092.29|3136.04|3106.74|3115.62|3086.32|840
1640541000000|2021-12-26 17:50:00|3121.82|3092.52|3104.66|3075.36|3126.95|3097.65|3103.52|3074.22|933
1640541300000|2021-12-26 17:55:00|3103.83|3074.53|3108.64|3079.34|3115.71|3086.41|3095.6|3066.3|920
1640541600000|2021-12-26 18:00:00|3108.63|3079.33|3103.71|3074.41|3110.27|3080.97|3090.94|3061.64|841
1640541900000|2021-12-26 18:05:00|3103.74|3074.44|3099.56|3070.26|3106.49|3077.19|3094.28|3064.98|879
1640542200000|2021-12-26 18:10:00|3099.73|3070.43|3118.43|3089.13|3125.86|3096.56|3094.82|3065.52|737
1640542500000|2021-12-26 18:15:00|3118.44|3089.14|3116.77|3087.47|3127.01|3097.71|3115.43|3086.13|834
1640542800000|2021-12-26 18:20:00|3116.87|3087.57|3131.25|3101.95|3139.2|3109.9|3115.18|3085.88|947
1640543100000|2021-12-26 18:25:00|3131.23|3101.93|3121.63|3092.33|3131.89|3102.59|3120.87|3091.57|769
1640543400000|2021-12-26 18:30:00|3121.62|3092.32|3115.67|3086.37|3125.37|3096.07|3114.15|3084.85|764
1640543700000|2021-12-26 18:35:00|3115.12|3085.82|3114.55|3085.25|3115.2|3085.9|3108.57|3079.27|721
1640544000000|2021-12-26 18:40:00|3114.76|3085.46|3114.79|3085.49|3117.28|3087.98|3110.1|3080.8|690
1640544300000|2021-12-26 18:45:00|3114.76|3085.46|3113.06|3083.76|3119|3089.7|3110.28|3080.98|476
1640544600000|2021-12-26 18:50:00|3113.04|3083.74|3108.59|3079.29|3117.03|3087.73|3108.25|3078.95|696
1640544900000|2021-12-26 18:55:00|3108.6|3079.3|3115.19|3085.89|3125.33|3096.03|3106.96|3077.66|787
1640545200000|2021-12-26 19:00:00|3115.25|3085.95|3124.46|3095.16|3133.88|3104.58|3115.25|3085.95|692
1640545500000|2021-12-26 19:05:00|3124.44|3095.14|3118.97|3089.67|3125.05|3095.75|3117.08|3087.78|819
1640545800000|2021-12-26 19:10:00|3118.99|3089.69|3117.91|3088.61|3124.44|3095.14|3117.03|3087.73|627
1640546100000|2021-12-26 19:15:00|3118.06|3088.76|3112.59|3083.29|3118.18|3088.88|3107.59|3078.29|800
1640546400000|2021-12-26 19:20:00|3112.52|3083.22|3114.9|3085.6|3117.86|3088.56|3110.14|3080.84|706
1640546700000|2021-12-26 19:25:00|3114.92|3085.62|3105.14|3075.84|3115.74|3086.44|3105.14|3075.84|657
1640547000000|2021-12-26 19:30:00|3105.25|3075.95|3109.21|3079.91|3112.06|3082.76|3104.34|3075.04|584
1640547300000|2021-12-26 19:35:00|3109.2|3079.9|3098.29|3068.99|3109.51|3080.21|3098.24|3068.94|567
1640547600000|2021-12-26 19:40:00|3098.31|3069.01|3091.62|3062.32|3099.34|3070.04|3090.42|3061.12|768
1640547900000|2021-12-26 19:45:00|3091.51|3062.21|3096.28|3066.98|3097.57|3068.27|3090.62|3061.32|706
1640548200000|2021-12-26 19:50:00|3096.12|3066.82|3105.02|3075.72|3105.41|3076.11|3094.81|3065.51|586
1640548500000|2021-12-26 19:55:00|3104.89|3075.59|3100.86|3071.56|3109.84|3080.54|3100.48|3071.18|528
1640548800000|2021-12-26 20:00:00|3100.88|3071.58|3097.82|3068.52|3104.59|3075.29|3096.71|3067.41|711
1640549100000|2021-12-26 20:05:00|3097.84|3068.54|3108.01|3078.71|3109.43|3080.13|3096.52|3067.22|564
1640549400000|2021-12-26 20:10:00|3107.99|3078.69|3099.74|3070.44|3108.05|3078.75|3099.12|3069.82|563
1640549700000|2021-12-26 20:15:00|3099.75|3070.45|3094.13|3064.83|3099.98|3070.68|3092.35|3063.05|711
1640550000000|2021-12-26 20:20:00|3093.68|3064.38|3091.09|3061.79|3096.66|3067.36|3090.72|3061.42|624
1640550300000|2021-12-26 20:25:00|3091.21|3061.91|3078.54|3049.24|3091.52|3062.22|3072.44|3043.14|725
1640550600000|2021-12-26 20:30:00|3078.22|3048.92|3069.27|3039.97|3078.25|3048.95|3068.93|3039.63|798
1640550900000|2021-12-26 20:35:00|3069.55|3040.25|3070.08|3040.78|3076.14|3046.84|3068.32|3039.02|721
1640551200000|2021-12-26 20:40:00|3069.51|3040.21|3059.44|3030.14|3075.05|3045.75|3059.44|3030.14|716
1640551500000|2021-12-26 20:45:00|3059.78|3030.48|3056.19|3026.89|3061.5|3032.2|3053.77|3024.47|549
1640551800000|2021-12-26 20:50:00|3056.05|3026.75|3070.26|3040.96|3071.77|3042.47|3055.63|3026.33|688
1640552100000|2021-12-26 20:55:00|3070.15|3040.85|3058.29|3028.99|3071.94|3042.64|3058.27|3028.97|647
1640552400000|2021-12-26 21:00:00|3058.3|3029|3045.18|3015.88|3058.71|3029.41|3032.15|3011.93|779
1640552700000|2021-12-26 21:05:00|3045.21|3015.91|3034.95|3005.65|3048.25|3018.95|3034.51|3005.21|742
1640553000000|2021-12-26 21:10:00|3035.15|3005.85|3033.1|3003.8|3039.7|3010.4|3021.6|2992.3|883
1640553300000|2021-12-26 21:15:00|3033.11|3003.81|3046.49|3017.19|3047.08|3017.78|3029.78|3000.48|781
1640553600000|2021-12-26 21:20:00|3046.48|3017.18|3044.31|3015.01|3048.13|3018.83|3036.72|3007.42|757
1640553900000|2021-12-26 21:25:00|3044.47|3015.17|3055.8|3026.5|3057.9|3028.6|3043.17|3013.87|803
1640554200000|2021-12-26 21:30:00|3055.87|3026.57|3083.7|3054.4|3084.68|3055.38|3055.81|3026.51|914
1640554500000|2021-12-26 21:35:00|3083.83|3054.53|3088.52|3059.22|3092.07|3062.77|3079.95|3050.65|857
1640554800000|2021-12-26 21:40:00|3088.54|3059.24|3081.1|3051.8|3091.56|3062.26|3078.44|3049.14|762
1640555100000|2021-12-26 21:45:00|3081.08|3051.78|3102.45|3073.15|3102.69|3073.39|3081.08|3051.78|746
1640555400000|2021-12-26 21:50:00|3102.48|3073.18|3099.28|3069.98|3108.82|3079.52|3096.45|3067.15|795
1640555700000|2021-12-26 21:55:00|3099.26|3069.96|3090.25|3060.95|3103.1|3073.8|3088.46|3059.16|916
1640556000000|2021-12-26 22:00:00|3090.36|3061.06|3107.54|3078.24|3107.54|3078.24|3090.36|3061.06|709
1640556300000|2021-12-26 22:05:00|3107.56|3078.26|3109.33|3080.03|3110.95|3081.65|3101.57|3072.27|531
1640556600000|2021-12-26 22:10:00|3109.32|3080.02|3120.88|3091.58|3122.15|3092.85|3108.44|3079.14|649
1640556900000|2021-12-26 22:15:00|3121.22|3091.92|3114.71|3085.41|3123.2|3093.9|3114.3|3085|531
1640557200000|2021-12-26 22:20:00|3115.19|3085.89|3123.18|3093.88|3124.25|3094.95|3115.19|3085.89|561
1640557500000|2021-12-26 22:25:00|3123.1|3093.8|3123.71|3094.41|3125.7|3096.4|3119.63|3090.33|300
1640557800000|2021-12-26 22:30:00|3123.68|3094.38|3137.26|3107.96|3140.49|3111.19|3122.59|3093.29|396
1640558100000|2021-12-26 22:35:00|3137.38|3108.08|3153.06|3123.76|3154.27|3124.97|3132.15|3102.85|635
1640558400000|2021-12-26 22:40:00|3152.92|3123.62|3167.45|3138.15|3167.55|3138.25|3151.07|3121.77|750
1640558700000|2021-12-26 22:45:00|3167.46|3138.16|3187.66|3158.36|3190.12|3160.82|3167.46|3138.16|882
1640559000000|2021-12-26 22:50:00|3187.65|3158.35|3153.81|3124.51|3188.24|3158.94|3145.55|3116.25|878
1640559300000|2021-12-26 22:55:00|3153.82|3124.52|3169.1|3139.8|3169.83|3140.53|3153.73|3124.43|741
1640559600000|2021-12-26 23:00:00|3169.11|3139.81|3156.4|3127.1|3177.31|3148.01|3154.82|3125.52|916
1640559900000|2021-12-26 23:05:00|3156.02|3126.72|3154.9|3125.6|3160.98|3131.68|3149.33|3120.03|826
1640560200000|2021-12-26 23:10:00|3154.95|3125.65|3153.27|3123.97|3166.49|3137.19|3150.65|3121.35|818
1640560500000|2021-12-26 23:15:00|3153.45|3124.15|3152.04|3122.74|3155.15|3125.85|3146.1|3116.8|827
1640560800000|2021-12-26 23:20:00|3152|3122.7|3145.04|3115.74|3153|3123.7|3136.5|3107.2|715
1640561100000|2021-12-26 23:25:00|3144.57|3115.27|3140.97|3111.67|3148.31|3119.01|3138.07|3108.77|757
1640561400000|2021-12-26 23:30:00|3141.08|3111.78|3146.04|3116.74|3151.23|3121.93|3140.65|3111.35|711
1640561700000|2021-12-26 23:35:00|3146.05|3116.75|3152.95|3123.65|3156.15|3126.85|3142.2|3112.9|527
1640562000000|2021-12-26 23:40:00|3152.8|3123.5|3150.12|3120.82|3155.1|3125.8|3147.6|3118.3|759
1640562300000|2021-12-26 23:45:00|3150.06|3120.76|3152.22|3122.92|3154.2|3124.9|3150.04|3120.74|648
1640562600000|2021-12-26 23:50:00|3152.35|3123.05|3151.66|3122.36|3155.5|3126.2|3150.21|3120.91|499
1640562900000|2021-12-26 23:55:00|3151.5|3122.2|3146.58|3117.28|3153.33|3124.03|3141.67|3112.37|833
1640563200000|2021-12-27 00:00:00|3146.32|3117.02|3155.06|3125.76|3159.37|3130.07|3146.32|3117.02|814
1640563500000|2021-12-27 00:05:00|3155.19|3125.89|3156.85|3127.55|3156.86|3127.56|3147.86|3118.56|861
1640563800000|2021-12-27 00:10:00|3156.84|3127.54|3190.67|3161.37|3194.92|3165.62|3156.27|3126.97|726
1640564100000|2021-12-27 00:15:00|3191.04|3161.74|3169.15|3139.85|3191.22|3161.92|3169.15|3139.85|774
1640564400000|2021-12-27 00:20:00|3169.18|3139.88|3199.19|3169.89|3200|3170.7|3169.18|3139.88|779
1640564700000|2021-12-27 00:25:00|3199.15|3169.85|3186.2|3156.9|3200.5|3171.2|3181.36|3152.06|773
1640565000000|2021-12-27 00:30:00|3185.95|3156.65|3183.85|3154.55|3189.95|3160.65|3175.76|3146.46|801
1640565300000|2021-12-27 00:35:00|3183.72|3154.42|3162.6|3133.3|3184.53|3155.23|3156.26|3126.96|982
1640565600000|2021-12-27 00:40:00|3162.61|3133.31|3158.23|3128.93|3162.61|3133.31|3146.4|3117.1|974
1640565900000|2021-12-27 00:45:00|3158.15|3128.85|3169.69|3140.39|3172.26|3142.96|3156.15|3126.85|745
1640566200000|2021-12-27 00:50:00|3169.7|3140.4|3179.23|3149.93|3181.23|3151.93|3169.7|3140.4|643
1640566500000|2021-12-27 00:55:00|3179.32|3150.02|3176.23|3146.93|3182.7|3153.4|3172.1|3142.8|779
1640566800000|2021-12-27 01:00:00|3176.07|3146.77|3164.3|3135|3176.14|3146.84|3160.15|3130.85|764
1640567100000|2021-12-27 01:05:00|3164.62|3135.32|3179.4|3150.1|3179.91|3150.61|3164.6|3135.3|808
1640567400000|2021-12-27 01:10:00|3179.41|3150.11|3168.48|3139.18|3182.02|3152.72|3165.27|3135.97|761
1640567700000|2021-12-27 01:15:00|3168.49|3139.19|3184.38|3155.08|3185.68|3156.38|3162.9|3133.6|822
1640568000000|2021-12-27 01:20:00|3184.39|3155.09|3199|3169.7|3199.34|3170.04|3182.91|3153.61|794
1640568300000|2021-12-27 01:25:00|3198.96|3169.66|3189.75|3160.45|3199|3169.7|3188.5|3159.2|816
1640568600000|2021-12-27 01:30:00|3190.12|3160.82|3189|3159.7|3190.77|3161.47|3179.45|3150.15|778
1640568900000|2021-12-27 01:35:00|3188.95|3159.65|3198.43|3169.13|3199.4|3170.1|3183.67|3154.37|767
1640569200000|2021-12-27 01:40:00|3198.4|3169.1|3194.25|3164.95|3201.75|3172.45|3190.75|3161.45|832
1640569500000|2021-12-27 01:45:00|3194.24|3164.94|3185.36|3156.06|3195.21|3165.91|3183.97|3154.67|864
1640569800000|2021-12-27 01:50:00|3185.61|3156.31|3188.27|3158.97|3191.78|3162.48|3183.68|3154.38|914
1640570100000|2021-12-27 01:55:00|3188.28|3158.98|3186.28|3156.98|3193.78|3164.48|3182.81|3153.51|874
1640570400000|2021-12-27 02:00:00|3186.14|3156.84|3165.56|3136.26|3187.06|3157.76|3162.39|3133.09|791
1640570700000|2021-12-27 02:05:00|3164.7|3135.4|3179.92|3150.62|3181.8|3152.5|3164.43|3135.13|753
1640571000000|2021-12-27 02:10:00|3179.98|3150.68|3182.44|3153.14|3186.79|3157.49|3177.82|3148.52|821
1640571300000|2021-12-27 02:15:00|3182.16|3152.86|3175.37|3146.07|3182.16|3152.86|3173.07|3143.77|678
1640571600000|2021-12-27 02:20:00|3176.04|3146.74|3180.28|3150.98|3186.56|3157.26|3176.04|3146.74|599
1640571900000|2021-12-27 02:25:00|3180.25|3150.95|3185.89|3156.59|3190.24|3160.94|3178.79|3149.49|695
1640572200000|2021-12-27 02:30:00|3185.54|3156.24|3174.26|3144.96|3186.51|3157.21|3172.23|3142.93|714
1640572500000|2021-12-27 02:35:00|3174.31|3145.01|3174.97|3145.67|3179.52|3150.22|3170.06|3140.76|713
1640572800000|2021-12-27 02:40:00|3174.95|3145.65|3168.91|3139.61|3176.16|3146.86|3164.15|3134.85|760
1640573100000|2021-12-27 02:45:00|3168.92|3139.62|3167.77|3138.47|3168.92|3139.62|3159.21|3129.91|820
1640573400000|2021-12-27 02:50:00|3167.65|3138.35|3162.83|3133.53|3169.16|3139.86|3162.8|3133.5|768
1640573700000|2021-12-27 02:55:00|3162.96|3133.66|3148.95|3119.65|3164.28|3134.98|3145.15|3115.85|696
1640574000000|2021-12-27 03:00:00|3148.94|3119.64|3164.04|3134.74|3164.55|3135.25|3148.09|3118.79|683
1640574300000|2021-12-27 03:05:00|3164.09|3134.79|3169.25|3139.95|3170.47|3141.17|3162.07|3132.77|669
1640574600000|2021-12-27 03:10:00|3169.15|3139.85|3172.52|3143.22|3174.77|3145.47|3166.43|3137.13|740
1640574900000|2021-12-27 03:15:00|3172.48|3143.18|3160.68|3131.38|3174.6|3145.3|3158.76|3129.46|713
1640575200000|2021-12-27 03:20:00|3160.98|3131.68|3169.37|3140.07|3169.52|3140.22|3159.86|3130.56|780
1640575500000|2021-12-27 03:25:00|3169.38|3140.08|3171.08|3141.78|3171.31|3142.01|3165.47|3136.17|591
1640575800000|2021-12-27 03:30:00|3171.09|3141.79|3161.06|3131.76|3171.28|3141.98|3157.83|3128.53|683
1640576100000|2021-12-27 03:35:00|3161.04|3131.74|3157.95|3128.65|3164.15|3134.85|3157.06|3127.76|615
1640576400000|2021-12-27 03:40:00|3158.1|3128.8|3161.11|3131.81|3162.63|3133.33|3158.09|3128.79|752
1640576700000|2021-12-27 03:45:00|3161.16|3131.86|3158.86|3129.56|3161.8|3132.5|3153.71|3124.41|734
1640577000000|2021-12-27 03:50:00|3158.37|3129.07|3152.66|3123.36|3158.37|3129.07|3151.66|3122.36|689
1640577300000|2021-12-27 03:55:00|3152.64|3123.34|3160.76|3131.46|3161.64|3132.34|3152.41|3123.11|612
1640577600000|2021-12-27 04:00:00|3160.91|3131.61|3148.28|3118.98|3160.96|3131.66|3148.15|3118.85|616
1640577900000|2021-12-27 04:05:00|3148.29|3118.99|3147.68|3118.38|3149.7|3120.4|3145.06|3115.76|624
1640578200000|2021-12-27 04:10:00|3147.83|3118.53|3146.89|3117.59|3151.88|3122.58|3146.2|3116.9|542
1640578500000|2021-12-27 04:15:00|3147.07|3117.77|3126.37|3097.07|3147.63|3118.33|3124.65|3095.35|668
1640578800000|2021-12-27 04:20:00|3126.4|3097.1|3120.75|3091.45|3126.48|3097.18|3117.82|3088.52|528
1640579100000|2021-12-27 04:25:00|3120.61|3091.31|3121.35|3092.05|3123.13|3093.83|3104.96|3075.66|741
1640579400000|2021-12-27 04:30:00|3121.32|3092.02|3134.66|3105.36|3136.55|3107.25|3121.15|3091.85|680
1640579700000|2021-12-27 04:35:00|3134.7|3105.4|3135.99|3106.69|3135.99|3106.69|3129.2|3099.9|722
1640580000000|2021-12-27 04:40:00|3135.96|3106.66|3134.05|3104.75|3136.84|3107.54|3129.97|3100.67|761
1640580300000|2021-12-27 04:45:00|3134.1|3104.8|3136.39|3107.09|3136.39|3107.09|3130.16|3100.86|805
1640580600000|2021-12-27 04:50:00|3136.53|3107.23|3139.59|3110.29|3139.59|3110.29|3132.68|3103.38|531
1640580900000|2021-12-27 04:55:00|3139.56|3110.26|3134.2|3104.9|3141.46|3112.16|3133.99|3104.69|781
1640581200000|2021-12-27 05:00:00|3134.31|3105.01|3127.44|3098.14|3137.18|3107.88|3124.65|3095.35|621
1640581500000|2021-12-27 05:05:00|3127.23|3097.93|3123.39|3094.09|3128.56|3099.26|3121.59|3092.29|641
1640581800000|2021-12-27 05:10:00|3123.28|3093.98|3123.99|3094.69|3126.2|3096.9|3116.8|3087.5|559
1640582100000|2021-12-27 05:15:00|3124.13|3094.83|3119.83|3090.53|3124.56|3095.26|3115.95|3086.65|723
1640582400000|2021-12-27 05:20:00|3119.82|3090.52|3133.03|3103.73|3134.65|3105.35|3116.65|3087.35|781
1640582700000|2021-12-27 05:25:00|3133.09|3103.79|3135.92|3106.62|3139.18|3109.88|3132.17|3102.87|631
1640583000000|2021-12-27 05:30:00|3135.6|3106.3|3131.27|3101.97|3137.64|3108.34|3131.16|3101.86|669
1640583300000|2021-12-27 05:35:00|3131.26|3101.96|3128.25|3098.95|3131.88|3102.58|3123.76|3094.46|680
1640583600000|2021-12-27 05:40:00|3128.18|3098.88|3135.39|3106.09|3135.39|3106.09|3125.17|3095.87|557
1640583900000|2021-12-27 05:45:00|3135.24|3105.94|3130.89|3101.59|3136.02|3106.72|3128.75|3099.45|686
1640584200000|2021-12-27 05:50:00|3130.81|3101.51|3135.4|3106.1|3136.23|3106.93|3127.35|3098.05|631
1640584500000|2021-12-27 05:55:00|3135.39|3106.09|3132.52|3103.22|3138.4|3109.1|3131.71|3102.41|720
1640584800000|2021-12-27 06:00:00|3132.53|3103.23|3139.04|3109.74|3139.19|3109.89|3130.46|3101.16|658
1640585100000|2021-12-27 06:05:00|3139.02|3109.72|3141.09|3111.79|3142.71|3113.41|3137.7|3108.4|635
1640585400000|2021-12-27 06:10:00|3140.98|3111.68|3144.67|3115.37|3149.15|3119.85|3139.85|3110.55|604
1640585700000|2021-12-27 06:15:00|3144.38|3115.08|3167.15|3137.85|3170.32|3141.02|3144.2|3114.9|783
1640586000000|2021-12-27 06:20:00|3167.23|3137.93|3169.89|3140.59|3170.19|3140.89|3161.5|3132.2|785
1640586300000|2021-12-27 06:25:00|3169.91|3140.61|3164.33|3135.03|3179.93|3150.63|3164.23|3134.93|770
1640586600000|2021-12-27 06:30:00|3164.49|3135.19|3179.41|3150.11|3179.65|3150.35|3158.38|3129.08|758
1640586900000|2021-12-27 06:35:00|3179.24|3149.94|3189.28|3159.98|3192.23|3162.93|3172.16|3142.86|782
1640587200000|2021-12-27 06:40:00|3189.29|3159.99|3188.04|3158.74|3193.19|3163.89|3183.77|3154.47|879
1640587500000|2021-12-27 06:45:00|3187.94|3158.64|3175.34|3146.04|3191.58|3162.28|3175.1|3145.8|794
1640587800000|2021-12-27 06:50:00|3175.28|3145.98|3173.36|3144.06|3179.85|3150.55|3171.6|3142.3|791
1640588100000|2021-12-27 06:55:00|3173.35|3144.05|3167.94|3138.64|3173.4|3144.1|3163.89|3134.59|752
1640588400000|2021-12-27 07:00:00|3167.96|3138.66|3164.75|3135.45|3175.2|3145.9|3163.91|3134.61|770
1640588700000|2021-12-27 07:05:00|3164.97|3135.67|3169.02|3139.72|3169.18|3139.88|3159.95|3130.65|673
1640589000000|2021-12-27 07:10:00|3169.03|3139.73|3176.22|3146.92|3179.7|3150.4|3169.03|3139.73|626
1640589300000|2021-12-27 07:15:00|3176.48|3147.18|3180.91|3151.61|3188.31|3159.01|3176.33|3147.03|785
1640589600000|2021-12-27 07:20:00|3180.42|3151.12|3176.72|3147.42|3183.22|3153.92|3175.26|3145.96|690
1640589900000|2021-12-27 07:25:00|3176.67|3147.37|3173.98|3144.68|3178.95|3149.65|3168.55|3139.25|692
1640590200000|2021-12-27 07:30:00|3173.95|3144.65|3165.66|3136.36|3173.95|3144.65|3163.97|3134.67|674
1640590500000|2021-12-27 07:35:00|3165.58|3136.28|3164.49|3135.19|3170.46|3141.16|3160.65|3131.35|719
1640590800000|2021-12-27 07:40:00|3164.47|3135.17|3167.68|3138.38|3169.04|3139.74|3163.44|3134.14|500
1640591100000|2021-12-27 07:45:00|3167.67|3138.37|3154.65|3125.35|3169.09|3139.79|3153.35|3124.05|719
1640591400000|2021-12-27 07:50:00|3154.8|3125.5|3155.43|3126.13|3160.8|3131.5|3154.26|3124.96|639
1640591700000|2021-12-27 07:55:00|3155.35|3126.05|3157.11|3127.81|3163.06|3133.76|3155.35|3126.05|553
1640592000000|2021-12-27 08:00:00|3157.07|3127.77|3160.23|3130.93|3163.05|3133.75|3154.5|3125.2|618
1640592300000|2021-12-27 08:05:00|3160.19|3130.89|3170.4|3141.1|3172.33|3143.03|3160.19|3130.89|609
1640592600000|2021-12-27 08:10:00|3170.42|3141.12|3170.1|3140.8|3174.05|3144.75|3168.22|3138.92|605
1640592900000|2021-12-27 08:15:00|3170.07|3140.77|3164.8|3135.5|3170.91|3141.61|3160.65|3131.35|509
1640593200000|2021-12-27 08:20:00|3164.42|3135.12|3160.18|3130.88|3166.36|3137.06|3159.79|3130.49|476
1640593500000|2021-12-27 08:25:00|3160|3130.7|3162.16|3132.86|3163.79|3134.49|3159.15|3129.85|388
1640593800000|2021-12-27 08:30:00|3162.12|3132.82|3150.43|3121.13|3162.12|3132.82|3149.13|3119.83|613
1640594100000|2021-12-27 08:35:00|3150.18|3120.88|3143.2|3113.9|3151.89|3122.59|3142.9|3113.6|501
1640594400000|2021-12-27 08:40:00|3143.15|3113.85|3139.7|3110.4|3145.83|3116.53|3138.8|3109.5|486
1640594700000|2021-12-27 08:45:00|3139.95|3110.65|3116.53|3087.23|3141.01|3111.71|3116.14|3086.84|594
1640595000000|2021-12-27 08:50:00|3116.29|3086.99|3121.89|3092.59|3125.49|3096.19|3115.28|3085.98|661
1640595300000|2021-12-27 08:55:00|3122.18|3092.88|3111.13|3081.83|3125.58|3096.28|3110.24|3080.94|664
1640595600000|2021-12-27 09:00:00|3111.12|3081.82|3112.71|3083.41|3121.42|3092.12|3106.45|3077.15|781
1640595900000|2021-12-27 09:05:00|3112.74|3083.44|3114.81|3085.51|3115.96|3086.66|3109.2|3079.9|777
1640596200000|2021-12-27 09:10:00|3114.86|3085.56|3134.34|3105.04|3134.84|3105.54|3112.11|3082.81|718
1640596500000|2021-12-27 09:15:00|3134.4|3105.1|3136.42|3107.12|3137.54|3108.24|3129.97|3100.67|770
1640596800000|2021-12-27 09:20:00|3136.77|3107.47|3135.8|3106.5|3140.3|3111|3133.66|3104.36|720
1640597100000|2021-12-27 09:25:00|3135.84|3106.54|3139.79|3110.49|3140.51|3111.21|3135.84|3106.54|549
1640597400000|2021-12-27 09:30:00|3139.7|3110.4|3132.32|3103.02|3140.88|3111.58|3128.43|3099.13|757
1640597700000|2021-12-27 09:35:00|3132.22|3102.92|3135.75|3106.45|3137.01|3107.71|3126.01|3096.71|832
1640598000000|2021-12-27 09:40:00|3135.69|3106.39|3138.15|3108.85|3141.47|3112.17|3130.5|3101.2|717
1640598300000|2021-12-27 09:45:00|3138.04|3108.74|3154.31|3125.01|3156.4|3127.1|3137.01|3107.71|533
1640598600000|2021-12-27 09:50:00|3154.71|3125.41|3157.29|3127.99|3160.17|3130.87|3151.14|3121.84|724
1640598900000|2021-12-27 09:55:00|3157.5|3128.2|3157.19|3127.89|3159.77|3130.47|3155.56|3126.26|768
1640599200000|2021-12-27 10:00:00|3157.16|3127.86|3157.53|3128.23|3163.36|3134.06|3155.63|3126.33|803
1640599500000|2021-12-27 10:05:00|3157.58|3128.28|3160.89|3131.59|3161.09|3131.79|3154.7|3125.4|523
1640599800000|2021-12-27 10:10:00|3160.75|3131.45|3162.79|3133.49|3163.47|3134.17|3159.04|3129.74|657
1640600100000|2021-12-27 10:15:00|3162.32|3133.02|3162.79|3133.49|3164.01|3134.71|3156.24|3126.94|657
1640600400000|2021-12-27 10:20:00|3163.3|3134|3162.9|3133.6|3165.35|3136.05|3160.63|3131.33|618
1640600700000|2021-12-27 10:25:00|3162.86|3133.56|3172.97|3143.67|3173.34|3144.04|3162.41|3133.11|456
1640601000000|2021-12-27 10:30:00|3172.75|3143.45|3162.44|3133.14|3173.3|3144|3160.65|3131.35|737
1640601300000|2021-12-27 10:35:00|3162.47|3133.17|3156.03|3126.73|3162.5|3133.2|3153.15|3123.85|400
1640601600000|2021-12-27 10:40:00|3155.68|3126.38|3160.53|3131.23|3160.95|3131.65|3151.65|3122.35|610
1640601900000|2021-12-27 10:45:00|3160.4|3131.1|3166.93|3137.63|3167.02|3137.72|3157.15|3127.85|744
1640602200000|2021-12-27 10:50:00|3167.28|3137.98|3167.38|3138.08|3171.46|3142.16|3164.15|3134.85|806
1640602500000|2021-12-27 10:55:00|3168.84|3139.54|3169.66|3140.36|3170.89|3141.59|3162.57|3133.27|765
1640602800000|2021-12-27 11:00:00|3170.09|3140.79|3171.34|3142.04|3177.25|3147.95|3170.02|3140.72|518
1640603100000|2021-12-27 11:05:00|3171.77|3142.47|3162.53|3133.23|3172.43|3143.13|3162.41|3133.11|643
1640603400000|2021-12-27 11:10:00|3162.57|3133.27|3161.78|3132.48|3167.08|3137.78|3161.15|3131.85|644
1640603700000|2021-12-27 11:15:00|3162.03|3132.73|3161.07|3131.77|3164.93|3135.63|3155.65|3126.35|554
1640604000000|2021-12-27 11:20:00|3160.66|3131.36|3153.93|3124.63|3160.66|3131.36|3153.08|3123.78|571
1640604300000|2021-12-27 11:25:00|3154.18|3124.88|3146.89|3117.59|3154.87|3125.57|3146.89|3117.59|553
1640604600000|2021-12-27 11:30:00|3146.6|3117.3|3159.16|3129.86|3159.35|3130.05|3145.72|3116.42|471
1640604900000|2021-12-27 11:35:00|3159.14|3129.84|3155.15|3125.85|3161.87|3132.57|3154.75|3125.45|568
1640605200000|2021-12-27 11:40:00|3155.21|3125.91|3159.54|3130.24|3160.83|3131.53|3154.15|3124.85|592
1640605500000|2021-12-27 11:45:00|3159.65|3130.35|3153.09|3123.79|3162.2|3132.9|3152.37|3123.07|504
1640605800000|2021-12-27 11:50:00|3152.78|3123.48|3153.65|3124.35|3153.71|3124.41|3148.65|3119.35|509
1640606100000|2021-12-27 11:55:00|3153.45|3124.15|3158.22|3128.92|3158.22|3128.92|3153.03|3123.73|519
1640606400000|2021-12-27 12:00:00|3157.82|3128.52|3169|3139.7|3169.51|3140.21|3157|3127.7|428
1640606700000|2021-12-27 12:05:00|3168.5|3139.2|3162.58|3133.28|3169|3139.7|3159.95|3130.65|498
1640607000000|2021-12-27 12:10:00|3162.55|3133.25|3156.23|3126.93|3163.54|3134.24|3152.63|3123.33|543
1640607300000|2021-12-27 12:15:00|3156.29|3126.99|3128.7|3099.4|3156.51|3127.21|3126.21|3096.91|660
1640607600000|2021-12-27 12:20:00|3128.74|3099.44|3131.72|3102.42|3139.16|3109.86|3128.43|3099.13|806
1640607900000|2021-12-27 12:25:00|3132.04|3102.74|3152.27|3122.97|3152.27|3122.97|3132.04|3102.74|615
1640608200000|2021-12-27 12:30:00|3152.3|3123|3167.79|3138.49|3168.32|3139.02|3152.13|3122.83|676
1640608500000|2021-12-27 12:35:00|3167.94|3138.64|3172.97|3143.67|3175.35|3146.05|3167.49|3138.19|715
1640608800000|2021-12-27 12:40:00|3173.05|3143.75|3179.81|3150.51|3180.48|3151.18|3170.55|3141.25|695
1640609100000|2021-12-27 12:45:00|3179.76|3150.46|3162.19|3132.89|3180.05|3150.75|3161.66|3132.36|811
1640609400000|2021-12-27 12:50:00|3162.14|3132.84|3170.15|3140.85|3170.26|3140.96|3157.4|3128.1|660
1640609700000|2021-12-27 12:55:00|3170.1|3140.8|3164.92|3135.62|3170.72|3141.42|3163.15|3133.85|572
1640610000000|2021-12-27 13:00:00|3165.08|3135.78|3175.01|3145.71|3176.05|3146.75|3164.38|3135.08|623
1640610300000|2021-12-27 13:05:00|3175.15|3145.85|3178.36|3149.06|3184.03|3154.73|3174.97|3145.67|588
1640610600000|2021-12-27 13:10:00|3178.12|3148.82|3163.72|3134.42|3178.28|3148.98|3162.8|3133.5|634
1640610900000|2021-12-27 13:15:00|3163.64|3134.34|3175.68|3146.38|3177.56|3148.26|3163.07|3133.77|579
1640611200000|2021-12-27 13:20:00|3175.61|3146.31|3200.07|3170.77|3205.16|3175.86|3175.15|3145.85|753
1640611500000|2021-12-27 13:25:00|3199.57|3170.27|3257.25|3227.95|3257.89|3228.59|3199.03|3169.73|1005
1640611800000|2021-12-27 13:30:00|3257.06|3227.76|3264.52|3235.22|3286.58|3257.28|3248.7|3219.4|1067
1640612100000|2021-12-27 13:35:00|3264.53|3235.23|3242.53|3213.23|3265.08|3235.78|3241.21|3211.91|934
1640612400000|2021-12-27 13:40:00|3242.49|3213.19|3237.54|3208.24|3252.18|3222.88|3235.35|3206.05|840
1640612700000|2021-12-27 13:45:00|3237.57|3208.27|3246.27|3216.97|3254.11|3224.81|3235.38|3206.08|887
1640613000000|2021-12-27 13:50:00|3245.87|3216.57|3246.18|3216.88|3254.15|3224.85|3239.4|3210.1|749
1640613300000|2021-12-27 13:55:00|3246.32|3217.02|3260.53|3231.23|3267.28|3237.98|3243.7|3214.4|909
1640613600000|2021-12-27 14:00:00|3260.62|3231.32|3265.07|3235.77|3276.7|3247.4|3259.05|3229.75|942
1640613900000|2021-12-27 14:05:00|3266.29|3236.99|3250.31|3221.01|3272.12|3242.82|3247.06|3217.76|993
1640614200000|2021-12-27 14:10:00|3250.46|3221.16|3247.81|3218.51|3257.62|3228.32|3245.9|3216.6|793
1640614500000|2021-12-27 14:15:00|3247.98|3218.68|3268.99|3239.69|3269.66|3240.36|3246.96|3217.66|921
1640614800000|2021-12-27 14:20:00|3268.96|3239.66|3253.7|3224.4|3277.04|3247.74|3251.19|3221.89|841
1640615100000|2021-12-27 14:25:00|3253.69|3224.39|3250.17|3220.87|3261|3231.7|3250.12|3220.82|871
1640615400000|2021-12-27 14:30:00|3250.16|3220.86|3254.72|3225.42|3264.15|3234.85|3249.14|3219.84|814
1640615700000|2021-12-27 14:35:00|3254.62|3225.32|3266.14|3236.84|3273.12|3243.82|3254.43|3225.13|905
1640616000000|2021-12-27 14:40:00|3266.12|3236.82|3266.6|3237.3|3278.2|3248.9|3264.91|3235.61|987
1640616300000|2021-12-27 14:45:00|3266.57|3237.27|3268.05|3238.75|3276.55|3247.25|3260|3230.7|942
1640616600000|2021-12-27 14:50:00|3268.02|3238.72|3257.55|3228.25|3274.19|3244.89|3254.29|3224.99|956
1640616900000|2021-12-27 14:55:00|3257.26|3227.96|3268.25|3238.95|3273.6|3244.3|3257.26|3227.96|858
1640617200000|2021-12-27 15:00:00|3268.26|3238.96|3259.21|3229.91|3274.07|3244.77|3254.49|3225.19|839
1640617500000|2021-12-27 15:05:00|3259.24|3229.94|3262.72|3233.42|3266.29|3236.99|3259.13|3229.83|762
1640617800000|2021-12-27 15:10:00|3262.71|3233.41|3254.67|3225.37|3262.81|3233.51|3244.37|3215.07|840
1640618100000|2021-12-27 15:15:00|3254.81|3225.51|3258.63|3229.33|3259.2|3229.9|3250.25|3220.95|692
1640618400000|2021-12-27 15:20:00|3258.6|3229.3|3245.34|3216.04|3258.67|3229.37|3244.58|3215.28|749
1640618700000|2021-12-27 15:25:00|3245.32|3216.02|3251.78|3222.48|3253.09|3223.79|3242.46|3213.16|626
1640619000000|2021-12-27 15:30:00|3251.89|3222.59|3248.47|3219.17|3252.15|3222.85|3242.89|3213.59|646
1640619300000|2021-12-27 15:35:00|3248.26|3218.96|3244.69|3215.39|3249.2|3219.9|3243.15|3213.85|626
1640619600000|2021-12-27 15:40:00|3244.68|3215.38|3248.9|3219.6|3250.75|3221.45|3237.75|3208.45|570
1640619900000|2021-12-27 15:45:00|3248.86|3219.56|3251.69|3222.39|3252.3|3223|3245.03|3215.73|576
1640620200000|2021-12-27 15:50:00|3251.78|3222.48|3254.61|3225.31|3264.87|3235.57|3251.44|3222.14|707
1640620500000|2021-12-27 15:55:00|3254.7|3225.4|3252.12|3222.82|3259.12|3229.82|3247.35|3218.05|760
1640620800000|2021-12-27 16:00:00|3252.18|3222.88|3258.75|3229.45|3267.58|3238.28|3252.18|3222.88|743
1640621100000|2021-12-27 16:05:00|3258.67|3229.37|3248.08|3218.78|3260.18|3230.88|3239.79|3210.49|772
1640621400000|2021-12-27 16:10:00|3248.12|3218.82|3256.12|3226.82|3261.72|3232.42|3245.47|3216.17|761
1640621700000|2021-12-27 16:15:00|3255.95|3226.65|3275.45|3246.15|3275.52|3246.22|3250.97|3221.67|753
1640622000000|2021-12-27 16:20:00|3274.91|3245.61|3273.25|3243.95|3293.93|3264.63|3272.25|3242.95|909
1640622300000|2021-12-27 16:25:00|3273.26|3243.96|3283.95|3254.65|3286.52|3257.22|3267.65|3238.35|881
1640622600000|2021-12-27 16:30:00|3284.13|3254.83|3274.58|3245.28|3291.01|3261.71|3273.54|3244.24|777
1640622900000|2021-12-27 16:35:00|3274.6|3245.3|3268.79|3239.49|3279.29|3249.99|3268.06|3238.76|752
1640623200000|2021-12-27 16:40:00|3269|3239.7|3269.49|3240.19|3272.82|3243.52|3263.13|3233.83|681
1640623500000|2021-12-27 16:45:00|3269.56|3240.26|3267.82|3238.52|3274.24|3244.94|3265.73|3236.43|717
1640623800000|2021-12-27 16:50:00|3268.29|3238.99|3261.66|3232.36|3270.91|3241.61|3260.25|3230.95|829
1640624100000|2021-12-27 16:55:00|3261.64|3232.34|3256.19|3226.89|3265.54|3236.24|3249.95|3220.65|778
1640624400000|2021-12-27 17:00:00|3255.78|3226.48|3256.02|3226.72|3262.15|3232.85|3252.5|3223.2|804
1640624700000|2021-12-27 17:05:00|3256.18|3226.88|3255.97|3226.67|3258.76|3229.46|3252.98|3223.68|788
1640625000000|2021-12-27 17:10:00|3255.9|3226.6|3273.55|3244.25|3275.1|3245.8|3255.74|3226.44|742
1640625300000|2021-12-27 17:15:00|3273.44|3244.14|3280.48|3251.18|3282.07|3252.77|3272.46|3243.16|659
1640625600000|2021-12-27 17:20:00|3280.07|3250.77|3280.19|3250.89|3283.33|3254.03|3271.85|3242.55|769
1640625900000|2021-12-27 17:25:00|3280.41|3251.11|3276.21|3246.91|3282.86|3253.56|3271.7|3242.4|690
1640626200000|2021-12-27 17:30:00|3275.86|3246.56|3273.58|3244.28|3276.35|3247.05|3271.83|3242.53|513
1640626500000|2021-12-27 17:35:00|3273.33|3244.03|3272.12|3242.82|3280.1|3250.8|3269.31|3240.01|694
1640626800000|2021-12-27 17:40:00|3272.26|3242.96|3267.49|3238.19|3272.77|3243.47|3265.35|3236.05|677
1640627100000|2021-12-27 17:45:00|3267.6|3238.3|3263.94|3234.64|3271.73|3242.43|3260.83|3231.53|671
1640627400000|2021-12-27 17:50:00|3263.98|3234.68|3266.49|3237.19|3272.79|3243.49|3263.04|3233.74|802
1640627700000|2021-12-27 17:55:00|3266.57|3237.27|3262.38|3233.08|3269.55|3240.25|3260.24|3230.94|751
1640628000000|2021-12-27 18:00:00|3262.39|3233.09|3264.33|3235.03|3268.17|3238.87|3262.17|3232.87|660
1640628300000|2021-12-27 18:05:00|3264.39|3235.09|3268.12|3238.82|3270.7|3241.4|3264.36|3235.06|667
1640628600000|2021-12-27 18:10:00|3268.1|3238.8|3253.64|3224.34|3269.71|3240.41|3252.82|3223.52|631
1640628900000|2021-12-27 18:15:00|3253.43|3224.13|3261.72|3232.42|3265.8|3236.5|3253.43|3224.13|640
1640629200000|2021-12-27 18:20:00|3261.78|3232.48|3268.24|3238.94|3268.48|3239.18|3257.14|3227.84|571
1640629500000|2021-12-27 18:25:00|3267.98|3238.68|3260.69|3231.39|3271.53|3242.23|3260.26|3230.96|521
1640629800000|2021-12-27 18:30:00|3260.67|3231.37|3270.75|3241.45|3272.37|3243.07|3259.95|3230.65|566
1640630100000|2021-12-27 18:35:00|3270.62|3241.32|3273.5|3244.2|3280.03|3250.73|3270.15|3240.85|655
1640630400000|2021-12-27 18:40:00|3273.4|3244.1|3257.42|3228.12|3274.21|3244.91|3255.15|3225.85|698
1640630700000|2021-12-27 18:45:00|3258.67|3229.37|3263.65|3234.35|3265.37|3236.07|3255.65|3226.35|428
1640631000000|2021-12-27 18:50:00|3263.93|3234.63|3259.63|3230.33|3265.53|3236.23|3259.63|3230.33|524
1640631300000|2021-12-27 18:55:00|3259.35|3230.05|3267.14|3237.84|3267.14|3237.84|3258.65|3229.35|501
1640631600000|2021-12-27 19:00:00|3267.15|3237.85|3276.36|3247.06|3276.36|3247.06|3265.93|3236.63|535
1640631900000|2021-12-27 19:05:00|3276.43|3247.13|3272.4|3243.1|3279.15|3249.85|3270.56|3241.26|571
1640632200000|2021-12-27 19:10:00|3272.39|3243.09|3266.6|3237.3|3274.38|3245.08|3265.84|3236.54|491
1640632500000|2021-12-27 19:15:00|3267.35|3238.05|3250.05|3220.75|3267.47|3238.17|3248.24|3218.94|632
1640632800000|2021-12-27 19:20:00|3250.55|3221.25|3250.2|3220.9|3254.07|3224.77|3248.24|3218.94|543
1640633100000|2021-12-27 19:25:00|3250.35|3221.05|3242.45|3213.15|3250.9|3221.6|3237.45|3208.15|569
1640633400000|2021-12-27 19:30:00|3242.47|3213.17|3236.87|3207.57|3242.86|3213.56|3225.49|3196.19|745
1640633700000|2021-12-27 19:35:00|3236.84|3207.54|3246.64|3217.34|3251.15|3221.85|3236.81|3207.51|594
1640634000000|2021-12-27 19:40:00|3246.68|3217.38|3245.46|3216.16|3248.9|3219.6|3243.15|3213.85|545
1640634300000|2021-12-27 19:45:00|3245.51|3216.21|3253.54|3224.24|3255.28|3225.98|3241.37|3212.07|668
1640634600000|2021-12-27 19:50:00|3253.27|3223.97|3231.93|3202.63|3253.3|3224|3231.15|3201.85|786
1640634900000|2021-12-27 19:55:00|3232.2|3202.9|3225.43|3196.13|3237.93|3208.63|3224.98|3195.68|860
1640635200000|2021-12-27 20:00:00|3225.68|3196.38|3220.1|3190.8|3226.72|3197.42|3219.65|3190.35|631
1640635500000|2021-12-27 20:05:00|3220.15|3190.85|3223.87|3194.57|3226.09|3196.79|3217.71|3188.41|594
1640635800000|2021-12-27 20:10:00|3223.88|3194.58|3234.24|3204.94|3238.26|3208.96|3222.83|3193.53|555
1640636100000|2021-12-27 20:15:00|3234.3|3205|3221.68|3192.38|3234.92|3205.62|3220.6|3191.3|619
1640636400000|2021-12-27 20:20:00|3221.49|3192.19|3228.68|3199.38|3228.83|3199.53|3220.96|3191.66|528
1640636700000|2021-12-27 20:25:00|3228.7|3199.4|3203.13|3173.83|3228.87|3199.57|3200.15|3170.85|710
1640637000000|2021-12-27 20:30:00|3203.24|3173.94|3218|3188.7|3220.97|3191.67|3203.23|3173.93|651
1640637300000|2021-12-27 20:35:00|3218.02|3188.72|3199.54|3170.24|3218.47|3189.17|3198.79|3169.49|612
1640637600000|2021-12-27 20:40:00|3199.75|3170.45|3195.59|3166.29|3206.85|3177.55|3181.08|3151.78|734
1640637900000|2021-12-27 20:45:00|3195.56|3166.26|3205.35|3176.05|3208.44|3179.14|3195.56|3166.26|632
1640638200000|2021-12-27 20:50:00|3205.2|3175.9|3213.33|3184.03|3215.05|3185.75|3202.56|3173.26|501
1640638500000|2021-12-27 20:55:00|3213.2|3183.9|3224.15|3194.85|3224.26|3194.96|3212.23|3182.93|544
1640638800000|2021-12-27 21:00:00|3224.25|3194.95|3220.24|3190.94|3226.14|3196.84|3217.03|3187.73|506
1640639100000|2021-12-27 21:05:00|3220.18|3190.88|3212.94|3183.64|3220.18|3190.88|3209.15|3179.85|559
1640639400000|2021-12-27 21:10:00|3212.92|3183.62|3206.13|3176.83|3215.6|3186.3|3204.95|3175.65|435
1640639700000|2021-12-27 21:15:00|3205.88|3176.58|3199.8|3170.5|3205.88|3176.58|3189.96|3160.66|636
1640640000000|2021-12-27 21:20:00|3200.02|3170.72|3201.56|3172.26|3202.72|3173.42|3198.02|3168.72|504
1640640300000|2021-12-27 21:25:00|3201.54|3172.24|3208.1|3178.8|3208.1|3178.8|3200.15|3170.85|456
1640640600000|2021-12-27 21:30:00|3208.08|3178.78|3197.4|3168.1|3209.62|3180.32|3195.7|3166.4|532
1640640900000|2021-12-27 21:35:00|3197.35|3168.05|3193.34|3164.04|3199.1|3169.8|3192.97|3163.67|472
1640641200000|2021-12-27 21:40:00|3193.87|3164.57|3183.46|3154.16|3197.31|3168.01|3182.9|3153.6|457
1640641500000|2021-12-27 21:45:00|3183.68|3154.38|3178.36|3149.06|3185.14|3155.84|3175.55|3146.25|523
1640641800000|2021-12-27 21:50:00|3179.04|3149.74|3159.49|3130.19|3187.46|3158.16|3154.25|3124.95|683
1640642100000|2021-12-27 21:55:00|3159.45|3130.15|3160.82|3131.52|3164.81|3135.51|3153.48|3124.18|614
1640642400000|2021-12-27 22:00:00|3161.16|3131.86|3175.42|3146.12|3179.13|3149.83|3157.25|3127.95|745
1640642700000|2021-12-27 22:05:00|3175.23|3145.93|3178.13|3148.83|3178.13|3148.83|3170.38|3141.08|594
1640643000000|2021-12-27 22:10:00|3178.22|3148.92|3181.06|3151.76|3182.2|3152.9|3174.66|3145.36|660
1640643300000|2021-12-27 22:15:00|3181.05|3151.75|3175.24|3145.94|3181.05|3151.75|3168.58|3139.28|593
1640643600000|2021-12-27 22:20:00|3175.25|3145.95|3179.28|3149.98|3180.15|3150.85|3171.81|3142.51|451
1640643900000|2021-12-27 22:25:00|3179.54|3150.24|3168.25|3138.95|3179.9|3150.6|3167.94|3138.64|490
1640644200000|2021-12-27 22:30:00|3168.2|3138.9|3165.75|3136.45|3168.2|3138.9|3164.96|3135.66|231
1640644500000|2021-12-27 22:35:00|3165.76|3136.46|3143.27|3113.97|3166.12|3136.82|3142.66|3113.36|449
1640644800000|2021-12-27 22:40:00|3143.19|3113.89|3130.97|3101.67|3149.52|3120.22|3130.32|3101.02|497
1640645100000|2021-12-27 22:45:00|3130.96|3101.66|3121.32|3092.02|3131.44|3102.14|3100.03|3070.73|868
1640645400000|2021-12-27 22:50:00|3121.11|3091.81|3137.73|3108.43|3139.99|3110.69|3120.85|3091.55|709
1640645700000|2021-12-27 22:55:00|3137.97|3108.67|3141.8|3112.5|3143.15|3113.85|3133.38|3104.08|552
1640646000000|2021-12-27 23:00:00|3141.59|3112.29|3145.21|3115.91|3145.52|3116.22|3128.32|3099.02|743
1640646300000|2021-12-27 23:05:00|3145.53|3116.23|3147.88|3118.58|3153.66|3124.36|3143.55|3114.25|791
1640646600000|2021-12-27 23:10:00|3147.24|3117.94|3138.1|3108.8|3151.3|3122|3135.65|3106.35|869
1640646900000|2021-12-27 23:15:00|3138.38|3109.08|3123.54|3094.24|3142.88|3113.58|3113.13|3083.83|897
1640647200000|2021-12-27 23:20:00|3123.45|3094.15|3126.1|3096.8|3126.57|3097.27|3114.37|3085.07|924
1640647500000|2021-12-27 23:25:00|3126.07|3096.77|3126.8|3097.5|3134.16|3104.86|3122.79|3093.49|858
1640647800000|2021-12-27 23:30:00|3126.84|3097.54|3122.3|3093|3126.98|3097.68|3115.37|3086.07|862
1640648100000|2021-12-27 23:35:00|3122.26|3092.96|3120.47|3091.17|3127.22|3097.92|3118.93|3089.63|672
1640648400000|2021-12-27 23:40:00|3120.43|3091.13|3126|3096.7|3126.65|3097.35|3111.93|3082.63|754
1640648700000|2021-12-27 23:45:00|3126.05|3096.75|3131.63|3102.33|3134.5|3105.2|3123.89|3094.59|705
1640649000000|2021-12-27 23:50:00|3131.61|3102.31|3106.96|3077.66|3131.61|3102.31|3106.3|3077|813
1640649300000|2021-12-27 23:55:00|3107.04|3077.74|3111.81|3082.51|3119.91|3090.61|3105.42|3076.12|796
1640649600000|2021-12-28 00:00:00|3111.7|3082.4|3095.3|3066|3112.04|3082.74|3088.32|3059.02|927
1640649900000|2021-12-28 00:05:00|3094.58|3065.28|3067.74|3038.44|3094.67|3065.37|3067.18|3037.88|977
1640650200000|2021-12-28 00:10:00|3067.64|3038.34|3074.76|3045.46|3082|3052.7|3042.35|3013.05|1019
1640650500000|2021-12-28 00:15:00|3075.15|3045.85|3053.5|3024.2|3076.15|3046.85|3047.32|3018.02|962
1640650800000|2021-12-28 00:20:00|3053.52|3024.22|3039.11|3009.81|3053.68|3024.38|3030.29|3000.99|975
1640651100000|2021-12-28 00:25:00|3039.08|3009.78|3070.78|3041.48|3071.19|3041.89|3036.77|3007.47|883
1640651400000|2021-12-28 00:30:00|3070.42|3041.12|3028.52|2999.22|3070.42|3041.12|3027.23|2997.93|913
1640651700000|2021-12-28 00:35:00|3028.72|2999.42|3045.2|3015.9|3046.57|3017.27|3024.6|2995.3|958
1640652000000|2021-12-28 00:40:00|3045.14|3015.84|3053.04|3023.74|3060.9|3031.6|3045.11|3015.81|851
1640652300000|2021-12-28 00:45:00|3053.21|3023.91|3071.13|3041.83|3088.1|3058.8|3052.5|3023.2|817
1640652600000|2021-12-28 00:50:00|3071.14|3041.84|3072.4|3043.1|3077.33|3048.03|3065.22|3035.92|944
1640652900000|2021-12-28 00:55:00|3072.27|3042.97|3066.47|3037.17|3079.88|3050.58|3062.74|3033.44|834
1640653200000|2021-12-28 01:00:00|3066.09|3036.79|3042.31|3013.01|3066.09|3036.79|3039.45|3010.15|778
1640653500000|2021-12-28 01:05:00|3042.3|3013|3051.15|3021.85|3051.71|3022.41|3033.15|3003.85|846
1640653800000|2021-12-28 01:10:00|3051.16|3021.86|3040.44|3011.14|3051.18|3021.88|3037.96|3008.66|871
1640654100000|2021-12-28 01:15:00|3040.48|3011.18|3053.83|3024.53|3058.4|3029.1|3033.32|3004.02|863
1640654400000|2021-12-28 01:20:00|3053.86|3024.56|3043.81|3014.51|3054.09|3024.79|3034.11|3004.81|869
1640654700000|2021-12-28 01:25:00|3043.77|3014.47|3053.67|3024.37|3059.94|3030.64|3043.16|3013.86|791
1640655000000|2021-12-28 01:30:00|3053.65|3024.35|3036.87|3007.57|3053.95|3024.65|3036.18|3006.88|688
1640655300000|2021-12-28 01:35:00|3036.85|3007.55|3014.15|2984.85|3036.85|3007.55|3006.84|2977.54|884
1640655600000|2021-12-28 01:40:00|3014.4|2985.1|3000.58|2971.28|3014.4|2985.1|2994.63|2965.33|944
1640655900000|2021-12-28 01:45:00|3000.5|2971.2|3010.15|2980.85|3011|2981.7|2981.14|2951.84|926
1640656200000|2021-12-28 01:50:00|3010.35|2981.05|3013.51|2984.21|3014.15|2984.85|2999.15|2969.85|900
1640656500000|2021-12-28 01:55:00|3013.53|2984.23|3011.07|2981.77|3017.15|2987.85|2999.46|2970.16|842
1640656800000|2021-12-28 02:00:00|3011.12|2981.82|3023.15|2993.85|3023.15|2993.85|2997.44|2968.14|876
1640657100000|2021-12-28 02:05:00|3023.37|2994.07|3014.65|2985.35|3026.11|2996.81|3010.3|2981|909
1640657400000|2021-12-28 02:10:00|3014.68|2985.38|3012.79|2983.49|3019.95|2990.65|3009.84|2980.54|853
1640657700000|2021-12-28 02:15:00|3012.75|2983.45|2985.19|2955.89|3014.02|2984.72|2984.5|2955.2|855
1640658000000|2021-12-28 02:20:00|2985.73|2956.43|2991.27|2961.97|2998.75|2969.45|2979|2949.7|837
1640658300000|2021-12-28 02:25:00|2991.67|2962.37|3004.18|2974.88|3004.56|2975.26|2988.1|2958.8|794
1640658600000|2021-12-28 02:30:00|3004.21|2974.91|2984.76|2955.46|3005.15|2975.85|2984.26|2954.96|728
1640658900000|2021-12-28 02:35:00|2984.26|2954.96|2998.37|2969.07|3000.49|2971.19|2983.99|2954.69|854
1640659200000|2021-12-28 02:40:00|2998.44|2969.14|2996.77|2967.47|3001.15|2971.85|2992.5|2963.2|751
1640659500000|2021-12-28 02:45:00|2996.91|2967.61|2984.99|2955.69|2997.85|2968.55|2980.4|2951.1|731
1640659800000|2021-12-28 02:50:00|2985.01|2955.71|2987.91|2958.61|2991|2961.7|2981|2951.7|793
1640660100000|2021-12-28 02:55:00|2987.75|2958.45|2998.34|2969.04|3000.87|2971.57|2987.19|2957.89|709
1640660400000|2021-12-28 03:00:00|2998.31|2969.01|2980.4|2951.1|2998.33|2969.03|2980.36|2951.06|769
1640660700000|2021-12-28 03:05:00|2980.65|2951.35|2974.64|2945.34|2984.97|2955.67|2972.4|2943.1|808
1640661000000|2021-12-28 03:10:00|2974.66|2945.36|2947.62|2918.32|2977.11|2947.81|2941.55|2912.25|997
1640661300000|2021-12-28 03:15:00|2947.57|2918.27|2964.18|2934.88|2966.38|2937.08|2941.52|2912.22|966
1640661600000|2021-12-28 03:20:00|2964.32|2935.02|2972.41|2943.11|2974.88|2945.58|2961.26|2931.96|819
1640661900000|2021-12-28 03:25:00|2972.57|2943.27|2962.42|2933.12|2973.02|2943.72|2960.06|2930.76|773
1640662200000|2021-12-28 03:30:00|2962.76|2933.46|2943.1|2913.8|2965.37|2936.07|2943.09|2913.79|831
1640662500000|2021-12-28 03:35:00|2943.31|2914.01|2963.04|2933.74|2963.32|2934.02|2943.08|2913.78|875
1640662800000|2021-12-28 03:40:00|2963.17|2933.87|2958.76|2929.46|2964.62|2935.32|2949.76|2920.46|839
1640663100000|2021-12-28 03:45:00|2958.67|2929.37|2949.67|2920.37|2960.93|2931.63|2945.96|2916.66|800
1640663400000|2021-12-28 03:50:00|2949.66|2920.36|2959.64|2930.34|2961.15|2931.85|2946.71|2917.41|751
1640663700000|2021-12-28 03:55:00|2959.37|2930.07|2965.82|2936.52|2971.5|2942.2|2957.29|2927.99|879
1640664000000|2021-12-28 04:00:00|2965.81|2936.51|2943.66|2914.36|2966.12|2936.82|2938.26|2908.96|891
1640664300000|2021-12-28 04:05:00|2943.58|2914.28|2956.65|2927.35|2958.92|2929.62|2941.88|2912.58|761
1640664600000|2021-12-28 04:10:00|2956.62|2927.32|2946.28|2916.98|2957.55|2928.25|2942.41|2913.11|801
1640664900000|2021-12-28 04:15:00|2945.99|2916.69|2906.65|2877.35|2948.12|2918.82|2897.24|2867.94|1008
1640665200000|2021-12-28 04:20:00|2905.69|2876.39|2906.34|2877.04|2912.38|2883.08|2892.01|2862.71|1072
1640665500000|2021-12-28 04:25:00|2906.32|2877.02|2900.12|2870.82|2906.43|2877.13|2889.69|2860.39|1027
1640665800000|2021-12-28 04:30:00|2900.03|2870.73|2893.62|2864.32|2909.8|2880.5|2892.15|2862.85|1031
1640666100000|2021-12-28 04:35:00|2893.57|2864.27|2900.36|2871.06|2901.71|2872.41|2885.98|2856.68|888
1640666400000|2021-12-28 04:40:00|2900.33|2871.03|2920.86|2891.56|2922.76|2893.46|2899.37|2870.07|851
1640666700000|2021-12-28 04:45:00|2920.96|2891.66|2919.74|2890.44|2923.28|2893.98|2911.72|2882.42|939
1640667000000|2021-12-28 04:50:00|2919.85|2890.55|2915.79|2886.49|2923|2893.7|2911.9|2882.6|821
1640667300000|2021-12-28 04:55:00|2915.8|2886.5|2913.38|2884.08|2920.28|2890.98|2911.97|2882.67|925
1640667600000|2021-12-28 05:00:00|2913.24|2883.94|2924.39|2895.09|2925.95|2896.65|2907.13|2877.83|916
1640667900000|2021-12-28 05:05:00|2924.38|2895.08|2922.74|2893.44|2925.81|2896.51|2912.9|2883.6|806
1640668200000|2021-12-28 05:10:00|2922.67|2893.37|2921.72|2892.42|2922.93|2893.63|2917.71|2888.41|720
1640668500000|2021-12-28 05:15:00|2921.66|2892.36|2920.7|2891.4|2926.48|2897.18|2919|2889.7|851
1640668800000|2021-12-28 05:20:00|2920.69|2891.39|2913.98|2884.68|2920.83|2891.53|2910.57|2881.27|771
1640669100000|2021-12-28 05:25:00|2914.05|2884.75|2899.23|2869.93|2917.05|2887.75|2897.16|2867.86|821
1640669400000|2021-12-28 05:30:00|2899.18|2869.88|2913.15|2883.85|2913.25|2883.95|2893.85|2864.55|782
1640669700000|2021-12-28 05:35:00|2912.97|2883.67|2912.31|2883.01|2919.97|2890.67|2909.06|2879.76|684
1640670000000|2021-12-28 05:40:00|2912.23|2882.93|2920.61|2891.31|2920.61|2891.31|2911.15|2881.85|652
1640670300000|2021-12-28 05:45:00|2920.43|2891.13|2928.22|2898.92|2931.8|2902.5|2920.43|2891.13|782
1640670600000|2021-12-28 05:50:00|2928.37|2899.07|2938.65|2909.35|2947.49|2918.19|2928|2898.7|742
1640670900000|2021-12-28 05:55:00|2938.15|2908.85|2936.08|2906.78|2943.43|2914.13|2933.87|2904.57|701
1640671200000|2021-12-28 06:00:00|2935.25|2905.95|2932.15|2902.85|2939.68|2910.38|2928.84|2899.54|782
1640671500000|2021-12-28 06:05:00|2932.2|2902.9|2930.7|2901.4|2933.26|2903.96|2926.4|2897.1|780
1640671800000|2021-12-28 06:10:00|2930.75|2901.45|2926.82|2897.52|2930.75|2901.45|2921.3|2892|711
1640672100000|2021-12-28 06:15:00|2926.87|2897.57|2939.83|2910.53|2940.02|2910.72|2926.74|2897.44|715
1640672400000|2021-12-28 06:20:00|2939.84|2910.54|2945.45|2916.15|2948.15|2918.85|2938.77|2909.47|696
1640672700000|2021-12-28 06:25:00|2945.67|2916.37|2947.89|2918.59|2950|2920.7|2940.69|2911.39|647
1640673000000|2021-12-28 06:30:00|2947.92|2918.62|2949.99|2920.69|2959.97|2930.67|2946.6|2917.3|843
1640673300000|2021-12-28 06:35:00|2950.22|2920.92|2949.88|2920.58|2952.39|2923.09|2945.44|2916.14|825
1640673600000|2021-12-28 06:40:00|2949.76|2920.46|2942.57|2913.27|2949.76|2920.46|2937.54|2908.24|671
1640673900000|2021-12-28 06:45:00|2942.56|2913.26|2943.15|2913.85|2950.9|2921.6|2938.46|2909.16|755
1640674200000|2021-12-28 06:50:00|2943.2|2913.9|2926.7|2897.4|2943.65|2914.35|2925.78|2896.48|684
1640674500000|2021-12-28 06:55:00|2926.51|2897.21|2933.92|2904.62|2937.38|2908.08|2926.37|2897.07|660
1640674800000|2021-12-28 07:00:00|2934.01|2904.71|2935.97|2906.67|2936.63|2907.33|2926.15|2896.85|606
1640675100000|2021-12-28 07:05:00|2935.96|2906.66|2940.39|2911.09|2943.46|2914.16|2932.32|2903.02|683
1640675400000|2021-12-28 07:10:00|2940.29|2910.99|2933.42|2904.12|2940.29|2910.99|2932.14|2902.84|658
1640675700000|2021-12-28 07:15:00|2933.47|2904.17|2929.28|2899.98|2939.59|2910.29|2928.14|2898.84|644
1640676000000|2021-12-28 07:20:00|2929.26|2899.96|2913.88|2884.58|2929.92|2900.62|2907.19|2877.89|846
1640676300000|2021-12-28 07:25:00|2913.87|2884.57|2915.96|2886.66|2916.76|2887.46|2912.6|2883.3|802
1640676600000|2021-12-28 07:30:00|2915.68|2886.38|2914.94|2885.64|2915.7|2886.4|2909.41|2880.11|731
1640676900000|2021-12-28 07:35:00|2914.96|2885.66|2907.26|2877.96|2915.88|2886.58|2906.53|2877.23|726
1640677200000|2021-12-28 07:40:00|2907.25|2877.95|2905.1|2875.8|2909.17|2879.87|2896.55|2867.25|726
1640677500000|2021-12-28 07:45:00|2905.03|2875.73|2918.84|2889.54|2918.93|2889.63|2904.9|2875.6|621
1640677800000|2021-12-28 07:50:00|2918.95|2889.65|2918.7|2889.4|2921.91|2892.61|2912.11|2882.81|572
1640678100000|2021-12-28 07:55:00|2918.35|2889.05|2915.72|2886.42|2919.4|2890.1|2912.31|2883.01|570
1640678400000|2021-12-28 08:00:00|2916|2886.7|2906.78|2877.48|2916.16|2886.86|2903.61|2874.31|727
1640678700000|2021-12-28 08:05:00|2906.63|2877.33|2921.94|2892.64|2921.99|2892.69|2904.68|2875.38|779
1640679000000|2021-12-28 08:10:00|2921.93|2892.63|2936.25|2906.95|2938.65|2909.35|2921.53|2892.23|802
1640679300000|2021-12-28 08:15:00|2937.08|2907.78|2934.05|2904.75|2939.37|2910.07|2929.4|2900.1|747
1640679600000|2021-12-28 08:20:00|2934.21|2904.91|2933.7|2904.4|2934.36|2905.06|2926.2|2896.9|677
1640679900000|2021-12-28 08:25:00|2934.45|2905.15|2936.55|2907.25|2937.65|2908.35|2931.7|2902.4|671
1640680200000|2021-12-28 08:30:00|2936.72|2907.42|2939.33|2910.03|2943.16|2913.86|2934.24|2904.94|561
1640680500000|2021-12-28 08:35:00|2939.35|2910.05|2936.3|2907|2939.99|2910.69|2933.15|2903.85|482
1640680800000|2021-12-28 08:40:00|2936.54|2907.24|2935.8|2906.5|2937.99|2908.69|2930.48|2901.18|542
1640681100000|2021-12-28 08:45:00|2935.79|2906.49|2941.19|2911.89|2942.05|2912.75|2933.32|2904.02|554
1640681400000|2021-12-28 08:50:00|2941.17|2911.87|2938.4|2909.1|2950.98|2921.68|2935.87|2906.57|572
1640681700000|2021-12-28 08:55:00|2938.45|2909.15|2942.1|2912.8|2944.55|2915.25|2931.65|2902.35|537
1640682000000|2021-12-28 09:00:00|2942.12|2912.82|2944.57|2915.27|2945.17|2915.87|2939.21|2909.91|660
1640682300000|2021-12-28 09:05:00|2944.72|2915.42|2954.37|2925.07|2954.75|2925.45|2942.76|2913.46|458
1640682600000|2021-12-28 09:10:00|2953.83|2924.53|2947.02|2917.72|2954.7|2925.4|2945.45|2916.15|434
1640682900000|2021-12-28 09:15:00|2946.89|2917.59|2940.53|2911.23|2948.51|2919.21|2938.85|2909.55|439
1640683200000|2021-12-28 09:20:00|2940.4|2911.1|2943.75|2914.45|2948.5|2919.2|2937.65|2908.35|542
1640683500000|2021-12-28 09:25:00|2942.92|2913.62|2942.15|2912.85|2944.96|2915.66|2932.71|2903.41|664
1640683800000|2021-12-28 09:30:00|2942.13|2912.83|2947.04|2917.74|2947.99|2918.69|2938.83|2909.53|529
1640684100000|2021-12-28 09:35:00|2947.26|2917.96|2941.19|2911.89|2948.13|2918.83|2938.03|2908.73|600
1640684400000|2021-12-28 09:40:00|2941.28|2911.98|2933.12|2903.82|2941.74|2912.44|2928.42|2899.12|707
1640684700000|2021-12-28 09:45:00|2933.2|2903.9|2936.15|2906.85|2937.86|2908.56|2929.59|2900.29|720
1640685000000|2021-12-28 09:50:00|2936.22|2906.92|2927.14|2897.84|2936.22|2906.92|2920.32|2891.02|787
1640685300000|2021-12-28 09:55:00|2927.06|2897.76|2926.04|2896.74|2927.26|2897.96|2921.51|2892.21|261
1640685600000|2021-12-28 10:00:00|2924.81|2895.51|2935.15|2905.85|2936.94|2907.64|2924.7|2895.4|675
1640685900000|2021-12-28 10:05:00|2935.13|2905.83|2926.3|2897|2937.45|2908.15|2926.3|2897|583
1640686200000|2021-12-28 10:10:00|2925.65|2896.35|2919.14|2889.84|2928.67|2899.37|2915.63|2886.33|890
1640686500000|2021-12-28 10:15:00|2919.05|2889.75|2936.64|2907.34|2938.5|2909.2|2918.52|2889.22|763
1640686800000|2021-12-28 10:20:00|2936.66|2907.36|2942.99|2913.69|2944.88|2915.58|2935.47|2906.17|821
1640687100000|2021-12-28 10:25:00|2943.04|2913.74|2950.21|2920.91|2953.65|2924.35|2942.95|2913.65|747
1640687400000|2021-12-28 10:30:00|2950.25|2920.95|2946.89|2917.59|2952.55|2923.25|2944.2|2914.9|603
1640687700000|2021-12-28 10:35:00|2946.61|2917.31|2943.02|2913.72|2949.15|2919.85|2940.37|2911.07|586
1640688000000|2021-12-28 10:40:00|2942.81|2913.51|2941.74|2912.44|2946.96|2917.66|2940.1|2910.8|556
1640688300000|2021-12-28 10:45:00|2941.77|2912.47|2939.82|2910.52|2943.26|2913.96|2937.75|2908.45|548
1640688600000|2021-12-28 10:50:00|2939.85|2910.55|2939.1|2909.8|2944.72|2915.42|2938.91|2909.61|500
1640688900000|2021-12-28 10:55:00|2938.8|2909.5|2946.19|2916.89|2946.25|2916.95|2938.23|2908.93|441
1640689200000|2021-12-28 11:00:00|2945.92|2916.62|2951.41|2922.11|2952.03|2922.73|2942.23|2912.93|443
1640689500000|2021-12-28 11:05:00|2951.43|2922.13|2939.02|2909.72|2953.7|2924.4|2937.6|2908.3|576
1640689800000|2021-12-28 11:10:00|2939|2909.7|2946.14|2916.84|2947.17|2917.87|2937.14|2907.84|729
1640690100000|2021-12-28 11:15:00|2946.15|2916.85|2952.76|2923.46|2953.76|2924.46|2946.04|2916.74|597
1640690400000|2021-12-28 11:20:00|2952.57|2923.27|2973.13|2943.83|2973.31|2944.01|2952.43|2923.13|673
1640690700000|2021-12-28 11:25:00|2973.25|2943.95|2958.06|2928.76|2973.83|2944.53|2956.62|2927.32|689
1640691000000|2021-12-28 11:30:00|2958.04|2928.74|2968.53|2939.23|2971.9|2942.6|2957.32|2928.02|604
1640691300000|2021-12-28 11:35:00|2968.45|2939.15|2972.17|2942.87|2975.5|2946.2|2965.22|2935.92|549
1640691600000|2021-12-28 11:40:00|2972.16|2942.86|2973.21|2943.91|2978.61|2949.31|2970.83|2941.53|534
1640691900000|2021-12-28 11:45:00|2973.86|2944.56|2980.95|2951.65|2981.2|2951.9|2972.88|2943.58|517
1640692200000|2021-12-28 11:50:00|2980.73|2951.43|2988.08|2958.78|2990.35|2961.05|2978.55|2949.25|704
1640692500000|2021-12-28 11:55:00|2988.05|2958.75|2989.66|2960.36|2994.93|2965.63|2986.39|2957.09|523
1640692800000|2021-12-28 12:00:00|2989.77|2960.47|2975.87|2946.57|2989.97|2960.67|2967.85|2938.55|678
1640693100000|2021-12-28 12:05:00|2975.95|2946.65|2974.22|2944.92|2976.95|2947.65|2971.71|2942.41|584
1640693400000|2021-12-28 12:10:00|2974.18|2944.88|2980|2950.7|2981.12|2951.82|2965.6|2936.3|626
1640693700000|2021-12-28 12:15:00|2980.01|2950.71|2987.73|2958.43|2991.89|2962.59|2977.23|2947.93|680
1640694000000|2021-12-28 12:20:00|2987.83|2958.53|2989.45|2960.15|2993.67|2964.37|2987.7|2958.4|627
1640694300000|2021-12-28 12:25:00|2989.85|2960.55|2990.62|2961.32|2991.07|2961.77|2984.85|2955.55|582
1640694600000|2021-12-28 12:30:00|2990.7|2961.4|2996.6|2967.3|2997.3|2968|2986.6|2957.3|559
1640694900000|2021-12-28 12:35:00|2996.35|2967.05|2997.06|2967.76|3004.4|2975.1|2995.2|2965.9|582
1640695200000|2021-12-28 12:40:00|2997.11|2967.81|2985.46|2956.16|2997.23|2967.93|2982.2|2952.9|612
1640695500000|2021-12-28 12:45:00|2985.41|2956.11|2985.98|2956.68|2988.04|2958.74|2982.29|2952.99|560
1640695800000|2021-12-28 12:50:00|2985.89|2956.59|2984.2|2954.9|2986.87|2957.57|2981.21|2951.91|654
1640696100000|2021-12-28 12:55:00|2984.02|2954.72|2965.94|2936.64|2986.05|2956.75|2962.05|2932.75|691
1640696400000|2021-12-28 13:00:00|2966.01|2936.71|2973.68|2944.38|2979.24|2949.94|2965.49|2936.19|690
1640696700000|2021-12-28 13:05:00|2973.8|2944.5|2969.45|2940.15|2973.8|2944.5|2955.95|2926.65|763
1640697000000|2021-12-28 13:10:00|2969.94|2940.64|2980.85|2951.55|2985.28|2955.98|2969.11|2939.81|695
1640697300000|2021-12-28 13:15:00|2982.07|2952.77|2986.15|2956.85|2986.46|2957.16|2977.84|2948.54|691
1640697600000|2021-12-28 13:20:00|2986.18|2956.88|2982.87|2953.57|2987.75|2958.45|2979.79|2950.49|759
1640697900000|2021-12-28 13:25:00|2982.85|2953.55|2982.56|2953.26|2984.9|2955.6|2978.23|2948.93|653
1640698200000|2021-12-28 13:30:00|2982.69|2953.39|2970.62|2941.32|2984.54|2955.24|2970.57|2941.27|683
1640698500000|2021-12-28 13:35:00|2970.26|2940.96|2979.7|2950.4|2979.98|2950.68|2970.21|2940.91|549
1640698800000|2021-12-28 13:40:00|2979.65|2950.35|2985.93|2956.63|2988.28|2958.98|2979.62|2950.32|459
1640699100000|2021-12-28 13:45:00|2985.6|2956.3|2975.93|2946.63|2986.15|2956.85|2974.68|2945.38|661
1640699400000|2021-12-28 13:50:00|2975.94|2946.64|2961.26|2931.96|2977.86|2948.56|2960.76|2931.46|705
1640699700000|2021-12-28 13:55:00|2960.76|2931.46|2941.83|2912.53|2963.84|2934.54|2940.43|2911.13|828
1640700000000|2021-12-28 14:00:00|2941.61|2912.31|2927.99|2898.69|2945.09|2915.79|2921.15|2891.85|848
1640700300000|2021-12-28 14:05:00|2928.16|2898.86|2925.96|2896.66|2928.16|2898.86|2910.47|2881.17|881
1640700600000|2021-12-28 14:10:00|2925.81|2896.51|2934.39|2905.09|2936.15|2906.85|2925.81|2896.51|884
1640700900000|2021-12-28 14:15:00|2934.27|2904.97|2934.98|2905.68|2941.17|2911.87|2928.47|2899.17|775
1640701200000|2021-12-28 14:20:00|2935|2905.7|2950.07|2920.77|2952.73|2923.43|2934.18|2904.88|669
1640701500000|2021-12-28 14:25:00|2950.06|2920.76|2947.85|2918.55|2951.56|2922.26|2942.13|2912.83|785
1640701800000|2021-12-28 14:30:00|2947.8|2918.5|2940.24|2910.94|2948.29|2918.99|2937.01|2907.71|782
1640702100000|2021-12-28 14:35:00|2940.22|2910.92|2900.58|2871.28|2940.91|2911.61|2884.93|2855.63|858
1640702400000|2021-12-28 14:40:00|2900.9|2871.6|2926.87|2897.57|2927.58|2898.28|2896.89|2867.59|1023
1640702700000|2021-12-28 14:45:00|2926.85|2897.55|2955.03|2925.73|2956.54|2927.24|2925.14|2895.84|1029
1640703000000|2021-12-28 14:50:00|2954.95|2925.65|2940.49|2911.19|2954.95|2925.65|2931.09|2901.79|1007
1640703300000|2021-12-28 14:55:00|2940.58|2911.28|2947.61|2918.31|2953.98|2924.68|2940.23|2910.93|838
1640703600000|2021-12-28 15:00:00|2947.44|2918.14|2972.59|2943.29|2973.11|2943.81|2943.24|2913.94|910
1640703900000|2021-12-28 15:05:00|2973.08|2943.78|2957.72|2928.42|2973.1|2943.8|2957.72|2928.42|924
1640704200000|2021-12-28 15:10:00|2957.65|2928.35|2958.58|2929.28|2968.21|2938.91|2950.72|2921.42|942
1640704500000|2021-12-28 15:15:00|2958.57|2929.27|2938.7|2909.4|2960.1|2930.8|2938.7|2909.4|880
1640704800000|2021-12-28 15:20:00|2937.99|2908.69|2953.4|2924.1|2956.25|2926.95|2937.05|2907.75|928
1640705100000|2021-12-28 15:25:00|2953.57|2924.27|2968.21|2938.91|2968.21|2938.91|2951.24|2921.94|639
1640705400000|2021-12-28 15:30:00|2968.11|2938.81|2971.35|2942.05|2972.66|2943.36|2963.05|2933.75|705
1640705700000|2021-12-28 15:35:00|2971.06|2941.76|2963.95|2934.65|2973.07|2943.77|2962.71|2933.41|693
1640706000000|2021-12-28 15:40:00|2963.25|2933.95|2949.27|2919.97|2963.25|2933.95|2946.56|2917.26|708
1640706300000|2021-12-28 15:45:00|2949.03|2919.73|2958.52|2929.22|2963.14|2933.84|2947.5|2918.2|747
1640706600000|2021-12-28 15:50:00|2958.54|2929.24|2957.25|2927.95|2966.4|2937.1|2955.06|2925.76|697
1640706900000|2021-12-28 15:55:00|2957.31|2928.01|2961.39|2932.09|2966.15|2936.85|2955.15|2925.85|681
1640707200000|2021-12-28 16:00:00|2961.33|2932.03|2950.61|2921.31|2965.09|2935.79|2945.87|2916.57|805
1640707500000|2021-12-28 16:05:00|2950.03|2920.73|2927.48|2898.18|2950.23|2920.93|2924.69|2895.39|863
1640707800000|2021-12-28 16:10:00|2927.47|2898.17|2917.51|2888.21|2935.52|2906.22|2911.17|2881.87|907
1640708100000|2021-12-28 16:15:00|2917.56|2888.26|2922.19|2892.89|2929.68|2900.38|2914.74|2885.44|861
1640708400000|2021-12-28 16:20:00|2922.06|2892.76|2902.29|2872.99|2922.06|2892.76|2889.86|2860.56|895
1640708700000|2021-12-28 16:25:00|2901.85|2872.55|2895.87|2866.57|2911.95|2882.65|2880.25|2850.95|1015
1640709000000|2021-12-28 16:30:00|2895.49|2866.19|2925.68|2896.38|2928.64|2899.34|2895.49|2866.19|967
1640709300000|2021-12-28 16:35:00|2925.7|2896.4|2926.8|2897.5|2927.86|2898.56|2916.34|2887.04|895
1640709600000|2021-12-28 16:40:00|2926.85|2897.55|2917.76|2888.46|2930.15|2900.85|2916.35|2887.05|675
1640709900000|2021-12-28 16:45:00|2917.65|2888.35|2924.05|2894.75|2924.05|2894.75|2906.68|2877.38|617
1640710200000|2021-12-28 16:50:00|2924|2894.7|2930.75|2901.45|2935.13|2905.83|2923.15|2893.85|581
1640710500000|2021-12-28 16:55:00|2930.3|2901|2934.17|2904.87|2935.23|2905.93|2924.23|2894.93|599
1640710800000|2021-12-28 17:00:00|2934.08|2904.78|2934.15|2904.85|2935.63|2906.33|2926.82|2897.52|609
1640711100000|2021-12-28 17:05:00|2934.17|2904.87|2914.1|2884.8|2934.17|2904.87|2913.27|2883.97|560
1640711400000|2021-12-28 17:10:00|2913.65|2884.35|2904.15|2874.85|2913.65|2884.35|2898.03|2868.73|664
1640711700000|2021-12-28 17:15:00|2904.36|2875.06|2887.49|2858.19|2911.42|2882.12|2887.15|2857.85|760
1640712000000|2021-12-28 17:20:00|2887.5|2858.2|2893.15|2863.85|2894.15|2864.85|2881.6|2852.3|710
1640712300000|2021-12-28 17:25:00|2893.37|2864.07|2868.62|2839.32|2899.59|2870.29|2868.3|2839|839
1640712600000|2021-12-28 17:30:00|2868.71|2839.41|2842.94|2813.64|2875.91|2846.61|2842.23|2812.93|993
1640712900000|2021-12-28 17:35:00|2843.32|2814.02|2836.15|2806.85|2853.36|2824.06|2826.22|2796.92|892
1640713200000|2021-12-28 17:40:00|2835.97|2806.67|2849.05|2819.75|2854.5|2825.2|2831.72|2802.42|738
1640713500000|2021-12-28 17:45:00|2848.72|2819.42|2843.93|2814.63|2864.2|2834.9|2842.09|2812.79|718
1640713800000|2021-12-28 17:50:00|2843.91|2814.61|2862.68|2833.38|2863.15|2833.85|2843.62|2814.32|744
1640714100000|2021-12-28 17:55:00|2862.9|2833.6|2881.13|2851.83|2882.1|2852.8|2860.95|2831.65|829
1640714400000|2021-12-28 18:00:00|2881.12|2851.82|2862.3|2833|2881.32|2852.02|2862.07|2832.77|782
1640714700000|2021-12-28 18:05:00|2862.13|2832.83|2826.01|2796.71|2865.54|2836.24|2825.24|2795.94|936
1640715000000|2021-12-28 18:10:00|2825.85|2796.55|2828.87|2799.57|2834.81|2805.51|2822.26|2792.96|821
1640715300000|2021-12-28 18:15:00|2829.37|2800.07|2833.78|2804.48|2842.28|2812.98|2827.45|2798.15|763
1640715600000|2021-12-28 18:20:00|2834.08|2804.78|2814.09|2784.79|2838.04|2808.74|2809.07|2779.77|794
1640715900000|2021-12-28 18:25:00|2813.96|2784.66|2829.83|2800.53|2830.34|2801.04|2813.96|2784.66|850
1640716200000|2021-12-28 18:30:00|2828.73|2799.43|2839.88|2810.58|2843.74|2814.44|2826.08|2796.78|758
1640716500000|2021-12-28 18:35:00|2839.83|2810.53|2831.64|2802.34|2842.95|2813.65|2828.21|2798.91|808
1640716800000|2021-12-28 18:40:00|2831.46|2802.16|2838.09|2808.79|2842.87|2813.57|2829.77|2800.47|816
1640717100000|2021-12-28 18:45:00|2838.11|2808.81|2818.79|2789.49|2838.11|2808.81|2816.57|2787.27|791
1640717400000|2021-12-28 18:50:00|2818.9|2789.6|2817.6|2788.3|2819.06|2789.76|2808.88|2779.58|831
1640717700000|2021-12-28 18:55:00|2816.91|2787.61|2833.04|2803.74|2834.09|2804.79|2815.1|2785.8|790
1640718000000|2021-12-28 19:00:00|2832.89|2803.59|2805.2|2775.9|2833.04|2803.74|2803.15|2773.85|919
1640718300000|2021-12-28 19:05:00|2805.19|2775.89|2763.73|2734.43|2810.84|2781.54|2762.63|2733.33|990
1640718600000|2021-12-28 19:10:00|2763.43|2734.13|2775.9|2746.6|2792.61|2763.31|2763.43|2734.13|977
1640718900000|2021-12-28 19:15:00|2775.77|2746.47|2771.34|2742.04|2788.5|2759.2|2770.6|2741.3|803
1640719200000|2021-12-28 19:20:00|2771.55|2742.25|2798.33|2769.03|2801.05|2771.75|2770.41|2741.11|914
1640719500000|2021-12-28 19:25:00|2798.36|2769.06|2785.67|2756.37|2801.71|2772.41|2782.99|2753.69|917
1640719800000|2021-12-28 19:30:00|2785.65|2756.35|2795.05|2765.75|2801.4|2772.1|2782.22|2752.92|882
1640720100000|2021-12-28 19:35:00|2795.08|2765.78|2794.81|2765.51|2798.11|2768.81|2787.94|2758.64|809
1640720400000|2021-12-28 19:40:00|2794.78|2765.48|2804.85|2775.55|2809.05|2779.75|2792.56|2763.26|699
1640720700000|2021-12-28 19:45:00|2804.93|2775.63|2809.28|2779.98|2814|2784.7|2800.27|2770.97|797
1640721000000|2021-12-28 19:50:00|2809.29|2779.99|2815.05|2785.75|2821.97|2792.67|2805.91|2776.61|738
1640721300000|2021-12-28 19:55:00|2815.15|2785.85|2810.13|2780.83|2820.34|2791.04|2804.02|2774.72|782
1640721600000|2021-12-28 20:00:00|2810.29|2780.99|2802.84|2773.54|2813.9|2784.6|2795.85|2766.55|903
1640721900000|2021-12-28 20:05:00|2802.83|2773.53|2815.15|2785.85|2815.15|2785.85|2798.62|2769.32|869
1640722200000|2021-12-28 20:10:00|2815.34|2786.04|2829.78|2800.48|2830.21|2800.91|2807.22|2777.92|803
1640722500000|2021-12-28 20:15:00|2830.2|2800.9|2845.51|2816.21|2845.62|2816.32|2826.1|2796.8|843
1640722800000|2021-12-28 20:20:00|2846.2|2816.9|2842.92|2813.62|2852.1|2822.8|2837.15|2807.85|916
1640723100000|2021-12-28 20:25:00|2842.61|2813.31|2846.96|2817.66|2847.47|2818.17|2837.86|2808.56|851
1640723400000|2021-12-28 20:30:00|2847.11|2817.81|2842.37|2813.07|2847.15|2817.85|2835.54|2806.24|858
1640723700000|2021-12-28 20:35:00|2842.36|2813.06|2859.97|2830.67|2863.15|2833.85|2842.16|2812.86|841
1640724000000|2021-12-28 20:40:00|2860.15|2830.85|2875.4|2846.1|2875.42|2846.12|2855.26|2825.96|778
1640724300000|2021-12-28 20:45:00|2875.59|2846.29|2867.36|2838.06|2881.55|2852.25|2862.89|2833.59|880
1640724600000|2021-12-28 20:50:00|2867.33|2838.03|2852.99|2823.69|2867.33|2838.03|2849.71|2820.41|943
1640724900000|2021-12-28 20:55:00|2853.07|2823.77|2846.15|2816.85|2859.66|2830.36|2837.53|2808.23|756
1640725200000|2021-12-28 21:00:00|2846.08|2816.78|2828.24|2798.94|2847.44|2818.14|2825.08|2795.78|801
1640725500000|2021-12-28 21:05:00|2828.28|2798.98|2830.12|2800.82|2837.14|2807.84|2825.63|2796.33|824
1640725800000|2021-12-28 21:10:00|2830.13|2800.83|2829.27|2799.97|2839.15|2809.85|2828.91|2799.61|855
1640726100000|2021-12-28 21:15:00|2829.4|2800.1|2842.03|2812.73|2842.1|2812.8|2828.64|2799.34|711
1640726400000|2021-12-28 21:20:00|2842.08|2812.78|2828.84|2799.54|2844.15|2814.85|2827.08|2797.78|638
1640726700000|2021-12-28 21:25:00|2829.15|2799.85|2830.18|2800.88|2831.34|2802.04|2821.89|2792.59|845
1640727000000|2021-12-28 21:30:00|2830.17|2800.87|2828.56|2799.26|2834.2|2804.9|2825.3|2796|710
1640727300000|2021-12-28 21:35:00|2828.48|2799.18|2825.75|2796.45|2837.15|2807.85|2825.68|2796.38|757
1640727600000|2021-12-28 21:40:00|2825.66|2796.36|2810.13|2780.83|2830.31|2801.01|2808.91|2779.61|841
1640727900000|2021-12-28 21:45:00|2810.09|2780.79|2802.08|2772.78|2815.55|2786.25|2796.53|2767.23|890
1640728200000|2021-12-28 21:50:00|2802.11|2772.81|2808.05|2778.75|2814.5|2785.2|2801.7|2772.4|770
1640728500000|2021-12-28 21:55:00|2808.49|2779.19|2807.3|2778|2814.2|2784.9|2805.65|2776.35|827
1640728800000|2021-12-28 22:00:00|2807.29|2777.99|2820.55|2791.25|2821.57|2792.27|2806.26|2776.96|743
1640729100000|2021-12-28 22:05:00|2820.63|2791.33|2825.37|2796.07|2826.49|2797.19|2820.43|2791.13|483
1640729400000|2021-12-28 22:10:00|2825.26|2795.96|2799.89|2770.59|2826.06|2796.76|2799.15|2769.85|788
1640729700000|2021-12-28 22:15:00|2800.04|2770.74|2819.35|2790.05|2819.67|2790.37|2800.01|2770.71|571
1640730000000|2021-12-28 22:20:00|2819.6|2790.3|2813.61|2784.31|2821.69|2792.39|2813|2783.7|632
1640730300000|2021-12-28 22:25:00|2813.62|2784.32|2808.9|2779.6|2814.2|2784.9|2805|2775.7|592
1640730600000|2021-12-28 22:30:00|2808.6|2779.3|2810|2780.7|2811.14|2781.84|2804.59|2775.29|418
1640730900000|2021-12-28 22:35:00|2809.97|2780.67|2802.17|2772.87|2812.8|2783.5|2800.74|2771.44|474
1640731200000|2021-12-28 22:40:00|2802.05|2772.75|2808.61|2779.31|2808.74|2779.44|2789.48|2760.18|600
1640731500000|2021-12-28 22:45:00|2808.75|2779.45|2828.46|2799.16|2828.49|2799.19|2808.65|2779.35|464
1640731800000|2021-12-28 22:50:00|2828.3|2799|2830.13|2800.83|2839.15|2809.85|2828.16|2798.86|508
1640732100000|2021-12-28 22:55:00|2830.12|2800.82|2834.34|2805.04|2834.99|2805.69|2820.8|2791.5|608
1640732400000|2021-12-28 23:00:00|2834.37|2805.07|2824.37|2795.07|2842.65|2813.35|2820.81|2791.51|597
1640732700000|2021-12-28 23:05:00|2825.1|2795.8|2827.5|2798.2|2833.35|2804.05|2815.29|2785.99|704
1640733000000|2021-12-28 23:10:00|2827.44|2798.14|2830.26|2800.96|2832.67|2803.37|2822.32|2793.02|599
1640733300000|2021-12-28 23:15:00|2830.55|2801.25|2832.86|2803.56|2835.23|2805.93|2829.64|2800.34|532
1640733600000|2021-12-28 23:20:00|2832.87|2803.57|2838.94|2809.64|2841.7|2812.4|2832.87|2803.57|639
1640733900000|2021-12-28 23:25:00|2838.73|2809.43|2834.3|2805|2838.87|2809.57|2833.47|2804.17|627
1640734200000|2021-12-28 23:30:00|2834.34|2805.04|2828.89|2799.59|2841.15|2811.85|2828.72|2799.42|627
1640734500000|2021-12-28 23:35:00|2828.86|2799.56|2835.03|2805.73|2837.82|2808.52|2827.38|2798.08|645
1640734800000|2021-12-28 23:40:00|2835.07|2805.77|2834.01|2804.71|2838.23|2808.93|2833.76|2804.46|424
1640735100000|2021-12-28 23:45:00|2834.02|2804.72|2823.15|2793.85|2834.54|2805.24|2818.85|2789.55|738
1640735400000|2021-12-28 23:50:00|2823.24|2793.94|2806.45|2777.15|2823.6|2794.3|2803.29|2773.99|765
1640735700000|2021-12-28 23:55:00|2806.42|2777.12|2798.92|2769.62|2806.42|2777.12|2796.09|2766.79|661
1640736000000|2021-12-29 00:00:00|2798.97|2769.67|2796.25|2766.95|2815.81|2786.51|2796.25|2766.95|818
1640736300000|2021-12-29 00:05:00|2796.05|2766.75|2828.28|2798.98|2829.16|2799.86|2794.89|2765.59|925
1640736600000|2021-12-29 00:10:00|2828.15|2798.85|2836.65|2807.35|2838.45|2809.15|2823.95|2794.65|844
1640736900000|2021-12-29 00:15:00|2836.57|2807.27|2839.09|2809.79|2839.15|2809.85|2826.72|2797.42|871
1640737200000|2021-12-29 00:20:00|2839.05|2809.75|2840.12|2810.82|2847.64|2818.34|2837.03|2807.73|723
1640737500000|2021-12-29 00:25:00|2840.16|2810.86|2832.15|2802.85|2842.25|2812.95|2830.01|2800.71|886
1640737800000|2021-12-29 00:30:00|2832.11|2802.81|2816.61|2787.31|2832.11|2802.81|2810.27|2780.97|735
1640738100000|2021-12-29 00:35:00|2816.58|2787.28|2801.41|2772.11|2820.15|2790.85|2800.21|2770.91|790
1640738400000|2021-12-29 00:40:00|2801.38|2772.08|2818.3|2789|2819.15|2789.85|2799.08|2769.78|795
1640738700000|2021-12-29 00:45:00|2818.17|2788.87|2831.43|2802.13|2831.85|2802.55|2816.11|2786.81|705
1640739000000|2021-12-29 00:50:00|2831.17|2801.87|2834.93|2805.63|2834.96|2805.66|2824.32|2795.02|632
1640739300000|2021-12-29 00:55:00|2834.96|2805.66|2838.87|2809.57|2841.35|2812.05|2831.93|2802.63|747
1640739600000|2021-12-29 01:00:00|2838.91|2809.61|2836.45|2807.15|2843.15|2813.85|2826.9|2797.6|766
1640739900000|2021-12-29 01:05:00|2836.2|2806.9|2839.21|2809.91|2847.22|2817.92|2836.12|2806.82|689
1640740200000|2021-12-29 01:10:00|2839.11|2809.81|2841.61|2812.31|2841.72|2812.42|2833.89|2804.59|775
1640740500000|2021-12-29 01:15:00|2841.53|2812.23|2841.45|2812.15|2846.08|2816.78|2830.47|2801.17|769
1640740800000|2021-12-29 01:20:00|2841.85|2812.55|2843.42|2814.12|2847.94|2818.64|2840.02|2810.72|771
1640741100000|2021-12-29 01:25:00|2843.35|2814.05|2830.22|2800.92|2844.36|2815.06|2830.01|2800.71|736
1640741400000|2021-12-29 01:30:00|2830.36|2801.06|2826.33|2797.03|2833.37|2804.07|2819.77|2790.47|767
1640741700000|2021-12-29 01:35:00|2826.78|2797.48|2822.24|2792.94|2829.48|2800.18|2819.23|2789.93|758
1640742000000|2021-12-29 01:40:00|2822.23|2792.93|2840.25|2810.95|2840.69|2811.39|2821.77|2792.47|734
1640742300000|2021-12-29 01:45:00|2840.47|2811.17|2842.38|2813.08|2845.15|2815.85|2837.02|2807.72|619
1640742600000|2021-12-29 01:50:00|2842.37|2813.07|2844.29|2814.99|2844.29|2814.99|2839.38|2810.08|557
1640742900000|2021-12-29 01:55:00|2844.2|2814.9|2832.18|2802.88|2845.65|2816.35|2829.79|2800.49|562
1640743200000|2021-12-29 02:00:00|2832.1|2802.8|2841.47|2812.17|2842.07|2812.77|2828.42|2799.12|624
1640743500000|2021-12-29 02:05:00|2841.48|2812.18|2849.9|2820.6|2850.28|2820.98|2839.05|2809.75|546
1640743800000|2021-12-29 02:10:00|2850.15|2820.85|2852.15|2822.85|2852.15|2822.85|2846.11|2816.81|523
1640744100000|2021-12-29 02:15:00|2851.99|2822.69|2860.26|2830.96|2866.35|2837.05|2851.87|2822.57|492
1640744400000|2021-12-29 02:20:00|2860.19|2830.89|2861.38|2832.08|2862.34|2833.04|2850.97|2821.67|688
1640744700000|2021-12-29 02:25:00|2861.37|2832.07|2864.8|2835.5|2866|2836.7|2856.64|2827.34|707
1640745000000|2021-12-29 02:30:00|2864.72|2835.42|2869.65|2840.35|2870.35|2841.05|2858.1|2828.8|592
1640745300000|2021-12-29 02:35:00|2870.06|2840.76|2853.06|2823.76|2871.27|2841.97|2853.06|2823.76|770
1640745600000|2021-12-29 02:40:00|2853.02|2823.72|2866.87|2837.57|2867.21|2837.91|2852.84|2823.54|672
1640745900000|2021-12-29 02:45:00|2866.89|2837.59|2870.92|2841.62|2877.65|2848.35|2866.89|2837.59|318
1640746200000|2021-12-29 02:50:00|2870.88|2841.58|2885.62|2856.32|2885.66|2856.36|2870.81|2841.51|566
1640746500000|2021-12-29 02:55:00|2885.67|2856.37|2882.41|2853.11|2887.65|2858.35|2881.16|2851.86|600
1640746800000|2021-12-29 03:00:00|2882.72|2853.42|2885.72|2856.42|2888.27|2858.97|2874.89|2845.59|739
1640747100000|2021-12-29 03:05:00|2885.71|2856.41|2897.33|2868.03|2897.43|2868.13|2885.34|2856.04|457
1640747400000|2021-12-29 03:10:00|2897.36|2868.06|2898|2868.7|2901.29|2871.99|2893.66|2864.36|623
1640747700000|2021-12-29 03:15:00|2898.01|2868.71|2889.12|2859.82|2898.19|2868.89|2885.25|2855.95|738
1640748000000|2021-12-29 03:20:00|2889.15|2859.85|2895.05|2865.75|2896.23|2866.93|2883.38|2854.08|760
1640748300000|2021-12-29 03:25:00|2894.98|2865.68|2880.03|2850.73|2897.69|2868.39|2877.65|2848.35|716
1640748600000|2021-12-29 03:30:00|2879.72|2850.42|2880.44|2851.14|2886.13|2856.83|2875.79|2846.49|671
1640748900000|2021-12-29 03:35:00|2880.36|2851.06|2881.21|2851.91|2893.54|2864.24|2879.71|2850.41|677
1640749200000|2021-12-29 03:40:00|2881.2|2851.9|2880.61|2851.31|2886.15|2856.85|2876.81|2847.51|581
1640749500000|2021-12-29 03:45:00|2880.69|2851.39|2886.16|2856.86|2894.42|2865.12|2879.39|2850.09|649
1640749800000|2021-12-29 03:50:00|2886.18|2856.88|2889.34|2860.04|2894.59|2865.29|2886.07|2856.77|596
1640750100000|2021-12-29 03:55:00|2889.46|2860.16|2892.96|2863.66|2894.24|2864.94|2886.54|2857.24|579
1640750400000|2021-12-29 04:00:00|2893.07|2863.77|2894.87|2865.57|2898.4|2869.1|2893.07|2863.77|535
1640750700000|2021-12-29 04:05:00|2894.78|2865.48|2909.09|2879.79|2910.17|2880.87|2894.4|2865.1|605
1640751000000|2021-12-29 04:10:00|2909.1|2879.8|2892.6|2863.3|2909.14|2879.84|2892.4|2863.1|707
1640751300000|2021-12-29 04:15:00|2892.65|2863.35|2883.18|2853.88|2893|2863.7|2878.99|2849.69|682
1640751600000|2021-12-29 04:20:00|2883.19|2853.89|2879.28|2849.98|2889.45|2860.15|2878.87|2849.57|645
1640751900000|2021-12-29 04:25:00|2879.18|2849.88|2875.1|2845.8|2879.18|2849.88|2871.7|2842.4|627
1640752200000|2021-12-29 04:30:00|2875.11|2845.81|2872.17|2842.87|2877.88|2848.58|2862.95|2833.65|624
1640752500000|2021-12-29 04:35:00|2872.1|2842.8|2859.13|2829.83|2877.46|2848.16|2859.13|2829.83|517
1640752800000|2021-12-29 04:40:00|2858.82|2829.52|2863.2|2833.9|2863.27|2833.97|2856.26|2826.96|603
1640753100000|2021-12-29 04:45:00|2863.15|2833.85|2851.67|2822.37|2864.88|2835.58|2848|2818.7|606
1640753400000|2021-12-29 04:50:00|2851.72|2822.42|2846.33|2817.03|2856.92|2827.62|2845.09|2815.79|589
1640753700000|2021-12-29 04:55:00|2846.63|2817.33|2842.08|2812.78|2849.15|2819.85|2840.15|2810.85|685
1640754000000|2021-12-29 05:00:00|2842.1|2812.8|2848.56|2819.26|2850.45|2821.15|2841.71|2812.41|716
1640754300000|2021-12-29 05:05:00|2848.44|2819.14|2850.27|2820.97|2854.35|2825.05|2848.36|2819.06|583
1640754600000|2021-12-29 05:10:00|2850.32|2821.02|2854.39|2825.09|2856.15|2826.85|2850.23|2820.93|596
1640754900000|2021-12-29 05:15:00|2854.27|2824.97|2862.13|2832.83|2862.18|2832.88|2854.27|2824.97|664
1640755200000|2021-12-29 05:20:00|2862.09|2832.79|2855.25|2825.95|2863.87|2834.57|2853.08|2823.78|603
1640755500000|2021-12-29 05:25:00|2855.15|2825.85|2842.15|2812.85|2856.25|2826.95|2841.05|2811.75|530
1640755800000|2021-12-29 05:30:00|2842.16|2812.86|2842.3|2813|2848.47|2819.17|2839.14|2809.84|706
1640756100000|2021-12-29 05:35:00|2842.15|2812.85|2836.06|2806.76|2842.51|2813.21|2832.08|2802.78|638
1640756400000|2021-12-29 05:40:00|2836.13|2806.83|2818.42|2789.12|2836.35|2807.05|2817.31|2788.01|680
1640756700000|2021-12-29 05:45:00|2818.5|2789.2|2828.94|2799.64|2829.25|2799.95|2818.31|2789.01|676
1640757000000|2021-12-29 05:50:00|2829.08|2799.78|2836.23|2806.93|2837.15|2807.85|2827.65|2798.35|631
1640757300000|2021-12-29 05:55:00|2836.2|2806.9|2834.37|2805.07|2837.99|2808.69|2829.56|2800.26|692
1640757600000|2021-12-29 06:00:00|2834.31|2805.01|2839.62|2810.32|2842.15|2812.85|2832.35|2803.05|713
1640757900000|2021-12-29 06:05:00|2839.52|2810.22|2842.06|2812.76|2846.4|2817.1|2837.61|2808.31|647
1640758200000|2021-12-29 06:10:00|2842.04|2812.74|2838.45|2809.15|2842.39|2813.09|2834.55|2805.25|666
1640758500000|2021-12-29 06:15:00|2838.59|2809.29|2845.58|2816.28|2848.75|2819.45|2838.28|2808.98|547
1640758800000|2021-12-29 06:20:00|2845.15|2815.85|2847.35|2818.05|2852.15|2822.85|2844.75|2815.45|679
1640759100000|2021-12-29 06:25:00|2847.4|2818.1|2845.56|2816.26|2850.62|2821.32|2845.17|2815.87|674
1640759400000|2021-12-29 06:30:00|2845.41|2816.11|2846.4|2817.1|2847.5|2818.2|2840.37|2811.07|563
1640759700000|2021-12-29 06:35:00|2846.15|2816.85|2844.4|2815.1|2852.33|2823.03|2843.9|2814.6|399
1640760000000|2021-12-29 06:40:00|2844.45|2815.15|2835.41|2806.11|2844.45|2815.15|2832.22|2802.92|602
1640760300000|2021-12-29 06:45:00|2835.21|2805.91|2820.9|2791.6|2835.21|2805.91|2815.76|2786.46|711
1640760600000|2021-12-29 06:50:00|2820.87|2791.57|2822.12|2792.82|2824.55|2795.25|2819.08|2789.78|612
1640760900000|2021-12-29 06:55:00|2822.1|2792.8|2832.34|2803.04|2834.55|2805.25|2821.97|2792.67|665
1640761200000|2021-12-29 07:00:00|2832.15|2802.85|2839.31|2810.01|2841.15|2811.85|2831.09|2801.79|793
1640761500000|2021-12-29 07:05:00|2839.33|2810.03|2828.34|2799.04|2841.37|2812.07|2828.13|2798.83|721
1640761800000|2021-12-29 07:10:00|2828.22|2798.92|2811.6|2782.3|2829.15|2799.85|2810.19|2780.89|722
1640762100000|2021-12-29 07:15:00|2811.72|2782.42|2814.34|2785.04|2822.15|2792.85|2811.05|2781.75|700
1640762400000|2021-12-29 07:20:00|2814.91|2785.61|2800.25|2770.95|2817.45|2788.15|2798.41|2769.11|672
1640762700000|2021-12-29 07:25:00|2800.57|2771.27|2808.03|2778.73|2811.55|2782.25|2800.22|2770.92|687
1640763000000|2021-12-29 07:30:00|2808.53|2779.23|2817.12|2787.82|2817.19|2787.89|2807.06|2777.76|626
1640763300000|2021-12-29 07:35:00|2817.1|2787.8|2818.3|2789|2820.34|2791.04|2814.14|2784.84|666
1640763600000|2021-12-29 07:40:00|2818.33|2789.03|2804.02|2774.72|2821.5|2792.2|2801.52|2772.22|532
1640763900000|2021-12-29 07:45:00|2804.07|2774.77|2794.15|2764.85|2809.49|2780.19|2790.65|2761.35|600
1640764200000|2021-12-29 07:50:00|2794.13|2764.83|2802.3|2773|2803.18|2773.88|2791.01|2761.71|722
1640764500000|2021-12-29 07:55:00|2802.48|2773.18|2810.31|2781.01|2811.05|2781.75|2800.64|2771.34|672
1640764800000|2021-12-29 08:00:00|2810.28|2780.98|2821.4|2792.1|2821.68|2792.38|2806.94|2777.64|737
1640765100000|2021-12-29 08:05:00|2821.24|2791.94|2818.57|2789.27|2826.65|2797.35|2818.24|2788.94|577
1640765400000|2021-12-29 08:10:00|2818.43|2789.13|2827.2|2797.9|2828.84|2799.54|2815.94|2786.64|529
1640765700000|2021-12-29 08:15:00|2827.19|2797.89|2827.05|2797.75|2830.23|2800.93|2823.05|2793.75|596
1640766000000|2021-12-29 08:20:00|2826.69|2797.39|2818.55|2789.25|2827.95|2798.65|2818.15|2788.85|503
1640766300000|2021-12-29 08:25:00|2819.05|2789.75|2814.04|2784.74|2819.05|2789.75|2809.07|2779.77|509
1640766600000|2021-12-29 08:30:00|2814.36|2785.06|2824.55|2795.25|2824.55|2795.25|2812.38|2783.08|666
1640766900000|2021-12-29 08:35:00|2824.6|2795.3|2825.29|2795.99|2829.1|2799.8|2821.03|2791.73|524
1640767200000|2021-12-29 08:40:00|2825.27|2795.97|2833.27|2803.97|2833.72|2804.42|2824.23|2794.93|493
1640767500000|2021-12-29 08:45:00|2833.21|2803.91|2839.1|2809.8|2842.02|2812.72|2831.15|2801.85|464
1640767800000|2021-12-29 08:50:00|2839.13|2809.83|2833.07|2803.77|2839.47|2810.17|2832.04|2802.74|467
1640768100000|2021-12-29 08:55:00|2832.95|2803.65|2833.13|2803.83|2840.15|2810.85|2829.1|2799.8|629
1640768400000|2021-12-29 09:00:00|2833.11|2803.81|2835.32|2806.02|2835.76|2806.46|2826.88|2797.58|643
1640768700000|2021-12-29 09:05:00|2834.99|2805.69|2838.83|2809.53|2839.15|2809.85|2831.19|2801.89|632
1640769000000|2021-12-29 09:10:00|2838.81|2809.51|2833.07|2803.77|2841.16|2811.86|2830.38|2801.08|658
1640769300000|2021-12-29 09:15:00|2833.22|2803.92|2804.45|2775.15|2838.15|2808.85|2799.56|2770.26|893
1640769600000|2021-12-29 09:20:00|2804.44|2775.14|2805.2|2775.9|2814.84|2785.54|2799.08|2769.78|778
1640769900000|2021-12-29 09:25:00|2805.18|2775.88|2810.15|2780.85|2810.18|2780.88|2799.97|2770.67|777
1640770200000|2021-12-29 09:30:00|2810.18|2780.88|2815.21|2785.91|2821.35|2792.05|2805.11|2775.81|681
1640770500000|2021-12-29 09:35:00|2815.22|2785.92|2825.19|2795.89|2826.45|2797.15|2813.15|2783.85|705
1640770800000|2021-12-29 09:40:00|2825.13|2795.83|2826.15|2796.85|2829.11|2799.81|2818.74|2789.44|684
1640771100000|2021-12-29 09:45:00|2826.4|2797.1|2839.26|2809.96|2839.49|2810.19|2823.98|2794.68|721
1640771400000|2021-12-29 09:50:00|2839.22|2809.92|2856.19|2826.89|2857.28|2827.98|2838.82|2809.52|829
1640771700000|2021-12-29 09:55:00|2856.39|2827.09|2845.75|2816.45|2857.17|2827.87|2843.16|2813.86|873
1640772000000|2021-12-29 10:00:00|2845.69|2816.39|2841.26|2811.96|2849.15|2819.85|2836.67|2807.37|701
1640772300000|2021-12-29 10:05:00|2841.17|2811.87|2844.53|2815.23|2849.08|2819.78|2839.16|2809.86|810
1640772600000|2021-12-29 10:10:00|2844.44|2815.14|2849.86|2820.56|2854.24|2824.94|2841.07|2811.77|747
1640772900000|2021-12-29 10:15:00|2849.77|2820.47|2843.3|2814|2851.85|2822.55|2841.56|2812.26|778
1640773200000|2021-12-29 10:20:00|2843.28|2813.98|2838.04|2808.74|2844.76|2815.46|2837.06|2807.76|655
1640773500000|2021-12-29 10:25:00|2838.19|2808.89|2838.34|2809.04|2844.11|2814.81|2836.64|2807.34|761
1640773800000|2021-12-29 10:30:00|2838.42|2809.12|2844.41|2815.11|2855.11|2825.81|2837.17|2807.87|767
1640774100000|2021-12-29 10:35:00|2844.61|2815.31|2840.16|2810.86|2845.2|2815.9|2837.73|2808.43|684
1640774400000|2021-12-29 10:40:00|2840.13|2810.83|2835.78|2806.48|2846.1|2816.8|2833.42|2804.12|707
1640774700000|2021-12-29 10:45:00|2835.96|2806.66|2833.62|2804.32|2837.4|2808.1|2829.97|2800.67|730
1640775000000|2021-12-29 10:50:00|2833.69|2804.39|2832.73|2803.43|2835.5|2806.2|2826.38|2797.08|813
1640775300000|2021-12-29 10:55:00|2832.71|2803.41|2842.54|2813.24|2845.52|2816.22|2829.17|2799.87|608
1640775600000|2021-12-29 11:00:00|2842.88|2813.58|2843.04|2813.74|2850|2820.7|2840.52|2811.22|582
1640775900000|2021-12-29 11:05:00|2843.03|2813.73|2832.3|2803|2847.03|2817.73|2832.04|2802.74|795
1640776200000|2021-12-29 11:10:00|2832.37|2803.07|2835.15|2805.85|2838.81|2809.51|2829.66|2800.36|722
1640776500000|2021-12-29 11:15:00|2835.11|2805.81|2822.2|2792.9|2837.65|2808.35|2821.35|2792.05|675
1640776800000|2021-12-29 11:20:00|2822.18|2792.88|2836.35|2807.05|2837.4|2808.1|2817.15|2787.85|725
1640777100000|2021-12-29 11:25:00|2836.5|2807.2|2828.68|2799.38|2836.5|2807.2|2827.39|2798.09|872
1640777400000|2021-12-29 11:30:00|2828.98|2799.68|2846.37|2817.07|2847.1|2817.8|2828.65|2799.35|545
1640777700000|2021-12-29 11:35:00|2846.15|2816.85|2840.53|2811.23|2847.15|2817.85|2840.53|2811.23|615
1640778000000|2021-12-29 11:40:00|2840.3|2811|2840.25|2810.95|2840.69|2811.39|2831.19|2801.89|774
1640778300000|2021-12-29 11:45:00|2840.24|2810.94|2840.77|2811.47|2849.3|2820|2840.15|2810.85|643
1640778600000|2021-12-29 11:50:00|2840.74|2811.44|2845.68|2816.38|2847.57|2818.27|2833.41|2804.11|817
1640778900000|2021-12-29 11:55:00|2845.62|2816.32|2854.2|2824.9|2857.1|2827.8|2845.4|2816.1|591
1640779200000|2021-12-29 12:00:00|2854.16|2824.86|2846.75|2817.45|2860.83|2831.53|2846.4|2817.1|782
1640779500000|2021-12-29 12:05:00|2846.67|2817.37|2819.9|2790.6|2851.79|2822.49|2810.05|2780.75|978
1640779800000|2021-12-29 12:10:00|2820.14|2790.84|2802.61|2773.31|2826.53|2797.23|2794.65|2765.35|1078
1640780100000|2021-12-29 12:15:00|2802.86|2773.56|2790.69|2761.39|2810.2|2780.9|2782.93|2753.63|1026
1640780400000|2021-12-29 12:20:00|2790.79|2761.49|2786.69|2757.39|2795.17|2765.87|2774.9|2745.6|998
1640780700000|2021-12-29 12:25:00|2786.71|2757.41|2778.04|2748.74|2790.25|2760.95|2761.65|2732.35|902
1640781000000|2021-12-29 12:30:00|2777.87|2748.57|2782.4|2753.1|2783.81|2754.51|2770.15|2740.85|924
1640781300000|2021-12-29 12:35:00|2782.62|2753.32|2786.32|2757.02|2792.39|2763.09|2775.37|2746.07|884
1640781600000|2021-12-29 12:40:00|2786.34|2757.04|2791.6|2762.3|2794.77|2765.47|2777.21|2747.91|796
1640781900000|2021-12-29 12:45:00|2791.59|2762.29|2800.14|2770.84|2803.65|2774.35|2791.45|2762.15|705
1640782200000|2021-12-29 12:50:00|2800.19|2770.89|2795.14|2765.84|2807.15|2777.85|2793.37|2764.07|647
1640782500000|2021-12-29 12:55:00|2795.07|2765.77|2794.97|2765.67|2803.72|2774.42|2790|2760.7|824
1640782800000|2021-12-29 13:00:00|2794.95|2765.65|2801.11|2771.81|2804.65|2775.35|2790.68|2761.38|878
1640783100000|2021-12-29 13:05:00|2800.62|2771.32|2800.69|2771.39|2810.22|2780.92|2797.38|2768.08|808
1640783400000|2021-12-29 13:10:00|2800.68|2771.38|2783.53|2754.23|2802.27|2772.97|2783.26|2753.96|842
1640783700000|2021-12-29 13:15:00|2783.54|2754.24|2771.37|2742.07|2786.25|2756.95|2766.33|2737.03|791
1640784000000|2021-12-29 13:20:00|2771.35|2742.05|2730.37|2701.07|2772.4|2743.1|2729.42|2700.12|1044
1640784300000|2021-12-29 13:25:00|2730.64|2701.34|2726.22|2696.92|2739.21|2709.91|2715.55|2686.25|1004
1640784600000|2021-12-29 13:30:00|2726.34|2697.04|2733.11|2703.81|2740.44|2711.14|2722.8|2693.5|934
1640784900000|2021-12-29 13:35:00|2733.13|2703.83|2735.87|2706.57|2737.68|2708.38|2727.68|2698.38|913
1640785200000|2021-12-29 13:40:00|2736.14|2706.84|2748.26|2718.96|2752.75|2723.45|2736.14|2706.84|794
1640785500000|2021-12-29 13:45:00|2747.23|2717.93|2757.18|2727.88|2757.39|2728.09|2745.24|2715.94|730
1640785800000|2021-12-29 13:50:00|2757.2|2727.9|2789.15|2759.85|2791.75|2762.45|2756.25|2726.95|836
1640786100000|2021-12-29 13:55:00|2789.45|2760.15|2794.5|2765.2|2801.4|2772.1|2780.8|2751.5|950
1640786400000|2021-12-29 14:00:00|2795.11|2765.81|2800.27|2770.97|2805.72|2776.42|2790.59|2761.29|931
1640786700000|2021-12-29 14:05:00|2800.3|2771|2812.37|2783.07|2817.87|2788.57|2798.14|2768.84|834
1640787000000|2021-12-29 14:10:00|2812.23|2782.93|2803.27|2773.97|2812.23|2782.93|2796.32|2767.02|925
1640787300000|2021-12-29 14:15:00|2804.23|2774.93|2789.19|2759.89|2808.99|2779.69|2789.09|2759.79|886
1640787600000|2021-12-29 14:20:00|2789.32|2760.02|2805.01|2775.71|2805.14|2775.84|2786.65|2757.35|779
1640787900000|2021-12-29 14:25:00|2805.05|2775.75|2802.33|2773.03|2810.15|2780.85|2802.09|2772.79|720
1640788200000|2021-12-29 14:30:00|2802.32|2773.02|2830.96|2801.66|2835.87|2806.57|2802.07|2772.77|803
1640788500000|2021-12-29 14:35:00|2830.75|2801.45|2839.56|2810.26|2846.22|2816.92|2829.23|2799.93|945
1640788800000|2021-12-29 14:40:00|2839.46|2810.16|2846.44|2817.14|2858.56|2829.26|2839.39|2810.09|971
1640789100000|2021-12-29 14:45:00|2846.52|2817.22|2850.67|2821.37|2852.78|2823.48|2836.96|2807.66|910
1640789400000|2021-12-29 14:50:00|2850.66|2821.36|2858.14|2828.84|2861.23|2831.93|2848.79|2819.49|875
1640789700000|2021-12-29 14:55:00|2858.15|2828.85|2870.39|2841.09|2875.65|2846.35|2856.13|2826.83|920
1640790000000|2021-12-29 15:00:00|2870.42|2841.12|2874.26|2844.96|2879.75|2850.45|2858.82|2829.52|934
1640790300000|2021-12-29 15:05:00|2874.27|2844.97|2891.55|2862.25|2895.78|2866.48|2872.87|2843.57|807
1640790600000|2021-12-29 15:10:00|2891.82|2862.52|2877.82|2848.52|2897.53|2868.23|2876.15|2846.85|903
1640790900000|2021-12-29 15:15:00|2878.25|2848.95|2863.25|2833.95|2878.97|2849.67|2858.22|2828.92|845
1640791200000|2021-12-29 15:20:00|2863.28|2833.98|2864.69|2835.39|2878.07|2848.77|2861.13|2831.83|800
1640791500000|2021-12-29 15:25:00|2864.8|2835.5|2874.15|2844.85|2874.27|2844.97|2859.86|2830.56|859
1640791800000|2021-12-29 15:30:00|2873.97|2844.67|2880.36|2851.06|2881.73|2852.43|2864.28|2834.98|824
1640792100000|2021-12-29 15:35:00|2880.25|2850.95|2868.52|2839.22|2880.58|2851.28|2866.13|2836.83|682
1640792400000|2021-12-29 15:40:00|2868.47|2839.17|2870.95|2841.65|2875.6|2846.3|2863.14|2833.84|826
1640792700000|2021-12-29 15:45:00|2871.04|2841.74|2879.35|2850.05|2884.95|2855.65|2870.7|2841.4|756
1640793000000|2021-12-29 15:50:00|2879.45|2850.15|2886.46|2857.16|2894.37|2865.07|2878.15|2848.85|838
1640793300000|2021-12-29 15:55:00|2886.78|2857.48|2890.97|2861.67|2896.66|2867.36|2886.78|2857.48|870
1640793600000|2021-12-29 16:00:00|2890.98|2861.68|2894.86|2865.56|2894.86|2865.56|2878.44|2849.14|875
1640793900000|2021-12-29 16:05:00|2894.88|2865.58|2889.01|2859.71|2898.7|2869.4|2884.65|2855.35|867
1640794200000|2021-12-29 16:10:00|2889.13|2859.83|2880.53|2851.23|2890.13|2860.83|2874.02|2844.72|886
1640794500000|2021-12-29 16:15:00|2880.83|2851.53|2876.82|2847.52|2883.22|2853.92|2872.99|2843.69|825
1640794800000|2021-12-29 16:20:00|2876.77|2847.47|2868.67|2839.37|2879.33|2850.03|2865.65|2836.35|854
1640795100000|2021-12-29 16:25:00|2868.74|2839.44|2859.16|2829.86|2872.1|2842.8|2856.91|2827.61|821
1640795400000|2021-12-29 16:30:00|2859.13|2829.83|2848.6|2819.3|2860.29|2830.99|2847.27|2817.97|842
1640795700000|2021-12-29 16:35:00|2848.54|2819.24|2837.55|2808.25|2852.18|2822.88|2837.4|2808.1|816
1640796000000|2021-12-29 16:40:00|2837.68|2808.38|2842.41|2813.11|2844.27|2814.97|2832.02|2802.72|778
1640796300000|2021-12-29 16:45:00|2842.44|2813.14|2841.81|2812.51|2853.26|2823.96|2841.81|2812.51|832
1640796600000|2021-12-29 16:50:00|2841.78|2812.48|2856.39|2827.09|2858.13|2828.83|2839.7|2810.4|746
1640796900000|2021-12-29 16:55:00|2856.37|2827.07|2864.11|2834.81|2866.25|2836.95|2856.15|2826.85|592
1640797200000|2021-12-29 17:00:00|2864.16|2834.86|2853.93|2824.63|2864.16|2834.86|2850.98|2821.68|793
1640797500000|2021-12-29 17:05:00|2853.94|2824.64|2853.83|2824.53|2856.23|2826.93|2849.57|2820.27|716
1640797800000|2021-12-29 17:10:00|2853.97|2824.67|2845.18|2815.88|2857.08|2827.78|2843.47|2814.17|652
1640798100000|2021-12-29 17:15:00|2845.19|2815.89|2845.13|2815.83|2851.15|2821.85|2843.24|2813.94|626
1640798400000|2021-12-29 17:20:00|2845.12|2815.82|2839.01|2809.71|2847.61|2818.31|2836.94|2807.64|654
1640798700000|2021-12-29 17:25:00|2839.02|2809.72|2835.87|2806.57|2842.25|2812.95|2835.71|2806.41|548
1640799000000|2021-12-29 17:30:00|2835.82|2806.52|2823.81|2794.51|2838.05|2808.75|2822.74|2793.44|684
1640799300000|2021-12-29 17:35:00|2823.86|2794.56|2834.95|2805.65|2839.72|2810.42|2823.77|2794.47|719
1640799600000|2021-12-29 17:40:00|2834.78|2805.48|2839.1|2809.8|2842.78|2813.48|2834.18|2804.88|650
1640799900000|2021-12-29 17:45:00|2839.11|2809.81|2832.4|2803.1|2841.15|2811.85|2831.76|2802.46|640
1640800200000|2021-12-29 17:50:00|2832.37|2803.07|2831.93|2802.63|2832.72|2803.42|2820.46|2791.16|772
1640800500000|2021-12-29 17:55:00|2831.98|2802.68|2829.78|2800.48|2836.39|2807.09|2829.15|2799.85|609
1640800800000|2021-12-29 18:00:00|2829.9|2800.6|2844.53|2815.23|2844.63|2815.33|2828.77|2799.47|616
1640801100000|2021-12-29 18:05:00|2844.45|2815.15|2853.82|2824.52|2856.1|2826.8|2842.05|2812.75|635
1640801400000|2021-12-29 18:10:00|2853.67|2824.37|2845.32|2816.02|2853.67|2824.37|2845.25|2815.95|558
1640801700000|2021-12-29 18:15:00|2845.43|2816.13|2850.57|2821.27|2858.95|2829.65|2845.43|2816.13|626
1640802000000|2021-12-29 18:20:00|2850.54|2821.24|2859.17|2829.87|2860.6|2831.3|2847.7|2818.4|683
1640802300000|2021-12-29 18:25:00|2859.15|2829.85|2854.5|2825.2|2861.56|2832.26|2851.59|2822.29|619
1640802600000|2021-12-29 18:30:00|2854.55|2825.25|2861.34|2832.04|2863.17|2833.87|2848.44|2819.14|699
1640802900000|2021-12-29 18:35:00|2861.55|2832.25|2855.57|2826.27|2864.26|2834.96|2853.81|2824.51|754
1640803200000|2021-12-29 18:40:00|2856.37|2827.07|2847.03|2817.73|2857.55|2828.25|2845.35|2816.05|585
1640803500000|2021-12-29 18:45:00|2846.69|2817.39|2833.39|2804.09|2847.73|2818.43|2833.32|2804.02|697
1640803800000|2021-12-29 18:50:00|2833.45|2804.15|2834.15|2804.85|2838.15|2808.85|2830.37|2801.07|575
1640804100000|2021-12-29 18:55:00|2834.08|2804.78|2840.15|2810.85|2841.43|2812.13|2834.08|2804.78|462
1640804400000|2021-12-29 19:00:00|2840.06|2810.76|2837.18|2807.88|2843.26|2813.96|2833.1|2803.8|609
1640804700000|2021-12-29 19:05:00|2837.16|2807.86|2826.01|2796.71|2840.53|2811.23|2823.29|2793.99|571
1640805000000|2021-12-29 19:10:00|2825.72|2796.42|2824.65|2795.35|2836.75|2807.45|2824.65|2795.35|680
1640805300000|2021-12-29 19:15:00|2824.7|2795.4|2827.35|2798.05|2827.6|2798.3|2821.73|2792.43|676
1640805600000|2021-12-29 19:20:00|2827.65|2798.35|2834.57|2805.27|2836.63|2807.33|2826.65|2797.35|628
1640805900000|2021-12-29 19:25:00|2834.56|2805.26|2839.18|2809.88|2839.49|2810.19|2828.35|2799.05|628
1640806200000|2021-12-29 19:30:00|2839.13|2809.83|2826.73|2797.43|2842.24|2812.94|2826.64|2797.34|604
1640806500000|2021-12-29 19:35:00|2826.69|2797.39|2814.26|2784.96|2830.01|2800.71|2812.15|2782.85|834
1640806800000|2021-12-29 19:40:00|2814.23|2784.93|2813.35|2784.05|2815.3|2786|2803.11|2773.81|761
1640807100000|2021-12-29 19:45:00|2813.36|2784.06|2810.28|2780.98|2819.24|2789.94|2800.82|2771.52|814
1640807400000|2021-12-29 19:50:00|2810.16|2780.86|2815.44|2786.14|2819.75|2790.45|2810.16|2780.86|573
1640807700000|2021-12-29 19:55:00|2815.15|2785.85|2813.68|2784.38|2815.21|2785.91|2804.39|2775.09|715
1640808000000|2021-12-29 20:00:00|2813.75|2784.45|2813.18|2783.88|2814.84|2785.54|2802.83|2773.53|732
1640808300000|2021-12-29 20:05:00|2813.3|2784|2835.17|2805.87|2843.34|2814.04|2813.3|2784|673
1640808600000|2021-12-29 20:10:00|2835.12|2805.82|2815.4|2786.1|2835.31|2806.01|2814.68|2785.38|885
1640808900000|2021-12-29 20:15:00|2815.12|2785.82|2811.35|2782.05|2820.33|2791.03|2808.13|2778.83|789
1640809200000|2021-12-29 20:20:00|2811.37|2782.07|2812.73|2783.43|2814.09|2784.79|2805.96|2776.66|610
1640809500000|2021-12-29 20:25:00|2812.74|2783.44|2822.21|2792.91|2822.26|2792.96|2812.39|2783.09|706
1640809800000|2021-12-29 20:30:00|2822.06|2792.76|2836.67|2807.37|2838.02|2808.72|2822.06|2792.76|924
1640810100000|2021-12-29 20:35:00|2836.66|2807.36|2832.12|2802.82|2839.38|2810.08|2832.07|2802.77|728
1640810400000|2021-12-29 20:40:00|2832.13|2802.83|2819.41|2790.11|2835.6|2806.3|2817.68|2788.38|850
1640810700000|2021-12-29 20:45:00|2819.6|2790.3|2823.29|2793.99|2823.54|2794.24|2814.58|2785.28|655
1640811000000|2021-12-29 20:50:00|2823.4|2794.1|2813.81|2784.51|2826.01|2796.71|2807.9|2778.6|764
1640811300000|2021-12-29 20:55:00|2813.82|2784.52|2806.38|2777.08|2817.41|2788.11|2803.88|2774.58|810
1640811600000|2021-12-29 21:00:00|2806.69|2777.39|2792.92|2763.62|2812.18|2782.88|2789.72|2760.42|810
1640811900000|2021-12-29 21:05:00|2792.9|2763.6|2791.34|2762.04|2801.24|2771.94|2789.29|2759.99|758
1640812200000|2021-12-29 21:10:00|2791.21|2761.91|2776.95|2747.65|2791.42|2762.12|2772.53|2743.23|805
1640812500000|2021-12-29 21:15:00|2776.55|2747.25|2776.48|2747.18|2785.75|2756.45|2775.63|2746.33|771
1640812800000|2021-12-29 21:20:00|2776.29|2746.99|2786.19|2756.89|2790.35|2761.05|2775.72|2746.42|752
1640813100000|2021-12-29 21:25:00|2786.2|2756.9|2788.31|2759.01|2791.1|2761.8|2780.76|2751.46|693
1640813400000|2021-12-29 21:30:00|2788.33|2759.03|2795.62|2766.32|2803.18|2773.88|2788.33|2759.03|666
1640813700000|2021-12-29 21:35:00|2795.64|2766.34|2774.27|2744.97|2795.86|2766.56|2774.15|2744.85|849
1640814000000|2021-12-29 21:40:00|2774.26|2744.96|2772.92|2743.62|2777.21|2747.91|2767.85|2738.55|754
1640814300000|2021-12-29 21:45:00|2772.86|2743.56|2756.34|2727.04|2774.32|2745.02|2756.06|2726.76|818
1640814600000|2021-12-29 21:50:00|2756.64|2727.34|2772.2|2742.9|2775.97|2746.67|2756.15|2726.85|726
1640814900000|2021-12-29 21:55:00|2772.26|2742.96|2767.2|2737.9|2773.02|2743.72|2762.73|2733.43|826
1640815200000|2021-12-29 22:00:00|2767.21|2737.91|2752.58|2723.28|2767.21|2737.91|2748.57|2719.27|764
1640815500000|2021-12-29 22:05:00|2752.62|2723.32|2752.84|2723.54|2756.84|2727.54|2748.39|2719.09|546
1640815800000|2021-12-29 22:10:00|2753.04|2723.74|2748.97|2719.67|2757.29|2727.99|2744.5|2715.2|645
1640816100000|2021-12-29 22:15:00|2748.81|2719.51|2757.21|2727.91|2761.08|2731.78|2748.74|2719.44|561
1640816400000|2021-12-29 22:20:00|2757.2|2727.9|2766.75|2737.45|2769.17|2739.87|2756.49|2727.19|555
1640816700000|2021-12-29 22:25:00|2766.81|2737.51|2775.23|2745.93|2775.38|2746.08|2766|2736.7|537
1640817000000|2021-12-29 22:30:00|2775.34|2746.04|2777.68|2748.38|2785.63|2756.33|2775.22|2745.92|334
1640817300000|2021-12-29 22:35:00|2777.51|2748.21|2791.08|2761.78|2792.05|2762.75|2777.19|2747.89|482
1640817600000|2021-12-29 22:40:00|2791.04|2761.74|2795.82|2766.52|2798.85|2769.55|2790.94|2761.64|508
1640817900000|2021-12-29 22:45:00|2795.78|2766.48|2774.12|2744.82|2796.02|2766.72|2774.11|2744.81|611
1640818200000|2021-12-29 22:50:00|2774.16|2744.86|2752.13|2722.83|2775.33|2746.03|2752.13|2722.83|442
1640818500000|2021-12-29 22:55:00|2752.14|2722.84|2754.32|2725.02|2757.38|2728.08|2751.33|2722.03|577
1640818800000|2021-12-29 23:00:00|2754.17|2724.87|2743.44|2714.14|2764.27|2734.97|2740.31|2711.01|699
1640819100000|2021-12-29 23:05:00|2743.33|2714.03|2751.04|2721.74|2751.93|2722.63|2742.6|2713.3|789
1640819400000|2021-12-29 23:10:00|2750.83|2721.53|2736.92|2707.62|2750.83|2721.53|2735.17|2705.87|810
1640819700000|2021-12-29 23:15:00|2736.89|2707.59|2734.21|2704.91|2739.15|2709.85|2728.3|2699|815
1640820000000|2021-12-29 23:20:00|2734.45|2705.15|2694.68|2665.38|2736.19|2706.89|2675.65|2646.35|1135
1640820300000|2021-12-29 23:25:00|2694.78|2665.48|2698.09|2668.79|2710.13|2680.83|2694.78|2665.48|1137
1640820600000|2021-12-29 23:30:00|2699.12|2669.82|2696.69|2667.39|2708.03|2678.73|2665.22|2635.92|1105
1640820900000|2021-12-29 23:35:00|2696.61|2667.31|2687.68|2658.38|2700.8|2671.5|2683.05|2653.75|1007
1640821200000|2021-12-29 23:40:00|2687.49|2658.19|2683.1|2653.8|2694.97|2665.67|2678.56|2649.26|1014
1640821500000|2021-12-29 23:45:00|2683.14|2653.84|2690.9|2661.6|2690.97|2661.67|2666.94|2637.64|1035
1640821800000|2021-12-29 23:50:00|2690.95|2661.65|2681.13|2651.83|2695.93|2666.63|2681.13|2651.83|931
1640822100000|2021-12-29 23:55:00|2681.21|2651.91|2695.76|2666.46|2697.12|2667.82|2681.21|2651.91|841
1640822400000|2021-12-30 00:00:00|2695.32|2666.02|2689.04|2659.74|2703.22|2673.92|2679.86|2650.56|889
1640822700000|2021-12-30 00:05:00|2689.06|2659.76|2669.11|2639.81|2689.55|2660.25|2668.19|2638.89|882
1640823000000|2021-12-30 00:10:00|2668.95|2639.65|2671.15|2641.85|2676.93|2647.63|2652.66|2623.36|941
1640823300000|2021-12-30 00:15:00|2671.23|2641.93|2644.28|2614.98|2674.18|2644.88|2634.43|2605.13|952
1640823600000|2021-12-30 00:20:00|2644.09|2614.79|2680.17|2650.87|2686.05|2656.75|2634.66|2605.36|987
1640823900000|2021-12-30 00:25:00|2680.24|2650.94|2677.24|2647.94|2688.77|2659.47|2670.23|2640.93|1057
1640824200000|2021-12-30 00:30:00|2677.4|2648.1|2686.27|2656.97|2692.15|2662.85|2677.11|2647.81|1008
1640824500000|2021-12-30 00:35:00|2686.25|2656.95|2692.57|2663.27|2693.75|2664.45|2680.65|2651.35|923
1640824800000|2021-12-30 00:40:00|2692.85|2663.55|2686.95|2657.65|2697.16|2667.86|2685.34|2656.04|802
1640825100000|2021-12-30 00:45:00|2687.19|2657.89|2693.15|2663.85|2702.15|2672.85|2685.24|2655.94|859
1640825400000|2021-12-30 00:50:00|2693.18|2663.88|2684.9|2655.6|2693.5|2664.2|2682.13|2652.83|849
1640825700000|2021-12-30 00:55:00|2685.04|2655.74|2690.64|2661.34|2690.77|2661.47|2678.24|2648.94|750
1640826000000|2021-12-30 01:00:00|2690.67|2661.37|2677.26|2647.96|2693.66|2664.36|2669.55|2640.25|858
1640826300000|2021-12-30 01:05:00|2677.2|2647.9|2674.11|2644.81|2679.95|2650.65|2669.05|2639.75|833
1640826600000|2021-12-30 01:10:00|2674.18|2644.88|2685.57|2656.27|2686.27|2656.97|2668.76|2639.46|824
1640826900000|2021-12-30 01:15:00|2685.51|2656.21|2682.14|2652.84|2688.37|2659.07|2679.09|2649.79|703
1640827200000|2021-12-30 01:20:00|2682.12|2652.82|2676.91|2647.61|2682.12|2652.82|2669.43|2640.13|754
1640827500000|2021-12-30 01:25:00|2676.89|2647.59|2671.88|2642.58|2681|2651.7|2669.34|2640.04|793
1640827800000|2021-12-30 01:30:00|2671.82|2642.52|2665.22|2635.92|2674.3|2645|2659.05|2629.75|852
1640828100000|2021-12-30 01:35:00|2665.35|2636.05|2673.41|2644.11|2675.12|2645.82|2664.07|2634.77|767
1640828400000|2021-12-30 01:40:00|2673.43|2644.13|2685.37|2656.07|2685.37|2656.07|2671.08|2641.78|755
1640828700000|2021-12-30 01:45:00|2685.26|2655.96|2686.26|2656.96|2686.6|2657.3|2676.08|2646.78|688
1640829000000|2021-12-30 01:50:00|2686.1|2656.8|2687.88|2658.58|2692.9|2663.6|2686.05|2656.75|627
1640829300000|2021-12-30 01:55:00|2687.9|2658.6|2680.03|2650.73|2689.55|2660.25|2678.8|2649.5|713
1640829600000|2021-12-30 02:00:00|2680.1|2650.8|2671.37|2642.07|2684.42|2655.12|2670.63|2641.33|650
1640829900000|2021-12-30 02:05:00|2671.27|2641.97|2666.24|2636.94|2672.82|2643.52|2661.48|2632.18|775
1640830200000|2021-12-30 02:10:00|2666.25|2636.95|2660.99|2631.69|2671.35|2642.05|2659|2629.7|824
1640830500000|2021-12-30 02:15:00|2660.94|2631.64|2661.76|2632.46|2670.74|2641.44|2660.94|2631.64|871
1640830800000|2021-12-30 02:20:00|2661.77|2632.47|2670.89|2641.59|2673.35|2644.05|2658.15|2628.85|887
1640831100000|2021-12-30 02:25:00|2670.9|2641.6|2672.16|2642.86|2676.28|2646.98|2670.02|2640.72|752
1640831400000|2021-12-30 02:30:00|2672.06|2642.76|2674.13|2644.83|2674.23|2644.93|2663.25|2633.95|722
1640831700000|2021-12-30 02:35:00|2674.16|2644.86|2672.59|2643.29|2679.15|2649.85|2668.83|2639.53|753
1640832000000|2021-12-30 02:40:00|2672.58|2643.28|2679.33|2650.03|2679.33|2650.03|2671.19|2641.89|578
1640832300000|2021-12-30 02:45:00|2679.15|2649.85|2676.15|2646.85|2679.45|2650.15|2671.95|2642.65|583
1640832600000|2021-12-30 02:50:00|2676.28|2646.98|2675.26|2645.96|2679.84|2650.54|2673.47|2644.17|459
1640832900000|2021-12-30 02:55:00|2675.84|2646.54|2678.76|2649.46|2678.76|2649.46|2665.15|2635.85|670
1640833200000|2021-12-30 03:00:00|2678.92|2649.62|2682.1|2652.8|2683.29|2653.99|2676.2|2646.9|761
1640833500000|2021-12-30 03:05:00|2682.08|2652.78|2683.45|2654.15|2685.75|2656.45|2679.89|2650.59|667
1640833800000|2021-12-30 03:10:00|2683.31|2654.01|2676.39|2647.09|2685.6|2656.3|2675.37|2646.07|679
1640834100000|2021-12-30 03:15:00|2676.6|2647.3|2665.44|2636.14|2676.76|2647.46|2660.59|2631.29|797
1640834400000|2021-12-30 03:20:00|2665.52|2636.22|2670.11|2640.81|2670.45|2641.15|2664.97|2635.67|790
1640834700000|2021-12-30 03:25:00|2670.08|2640.78|2656.34|2627.04|2671.43|2642.13|2650.11|2620.81|792
1640835000000|2021-12-30 03:30:00|2656.22|2626.92|2658.44|2629.14|2667.5|2638.2|2655.18|2625.88|692
1640835300000|2021-12-30 03:35:00|2658.35|2629.05|2666.09|2636.79|2666.09|2636.79|2652.09|2622.79|645
1640835600000|2021-12-30 03:40:00|2666.22|2636.92|2668.2|2638.9|2669.33|2640.03|2661.1|2631.8|717
1640835900000|2021-12-30 03:45:00|2668.21|2638.91|2667.3|2638|2673.36|2644.06|2664.34|2635.04|611
1640836200000|2021-12-30 03:50:00|2667.35|2638.05|2660.1|2630.8|2669.13|2639.83|2656.35|2627.05|747
1640836500000|2021-12-30 03:55:00|2660.15|2630.85|2654.14|2624.84|2663.75|2634.45|2652.03|2622.73|569
1640836800000|2021-12-30 04:00:00|2654.19|2624.89|2666.21|2636.91|2666.27|2636.97|2653.9|2624.6|503
1640837100000|2021-12-30 04:05:00|2666.2|2636.9|2669.4|2640.1|2670.5|2641.2|2663.2|2633.9|538
1640837400000|2021-12-30 04:10:00|2669.28|2639.98|2676.57|2647.27|2681.65|2652.35|2669.25|2639.95|672
1640837700000|2021-12-30 04:15:00|2675.79|2646.49|2695.9|2666.6|2697.77|2668.47|2674.82|2645.52|779
1640838000000|2021-12-30 04:20:00|2694.98|2665.68|2677.78|2648.48|2697.15|2667.85|2677.01|2647.71|770
1640838300000|2021-12-30 04:25:00|2678.05|2648.75|2675.43|2646.13|2686.41|2657.11|2673.3|2644|682
1640838600000|2021-12-30 04:30:00|2675.8|2646.5|2679.49|2650.19|2683.19|2653.89|2673.67|2644.37|512
1640838900000|2021-12-30 04:35:00|2679.51|2650.21|2673.94|2644.64|2681.05|2651.75|2673.25|2643.95|566
1640839200000|2021-12-30 04:40:00|2674.15|2644.85|2677.14|2647.84|2683.23|2653.93|2674.15|2644.85|569
1640839500000|2021-12-30 04:45:00|2677.15|2647.85|2678.14|2648.84|2682.25|2652.95|2675.8|2646.5|405
1640839800000|2021-12-30 04:50:00|2678.13|2648.83|2679.14|2649.84|2685.8|2656.5|2678.13|2648.83|366
1640840100000|2021-12-30 04:55:00|2679.15|2649.85|2677.19|2647.89|2681.85|2652.55|2676.9|2647.6|376
1640840400000|2021-12-30 05:00:00|2677.24|2647.94|2688.21|2658.91|2691.35|2662.05|2673.69|2644.39|536
1640840700000|2021-12-30 05:05:00|2688.19|2658.89|2679.15|2649.85|2688.2|2658.9|2677.1|2647.8|642
1640841000000|2021-12-30 05:10:00|2679.08|2649.78|2686.17|2656.87|2686.25|2656.95|2675.65|2646.35|394
1640841300000|2021-12-30 05:15:00|2686.15|2656.85|2699.55|2670.25|2699.76|2670.46|2684.62|2655.32|638
1640841600000|2021-12-30 05:20:00|2699.4|2670.1|2698.35|2669.05|2700.48|2671.18|2697.31|2668.01|440
1640841900000|2021-12-30 05:25:00|2698.4|2669.1|2685.7|2656.4|2698.4|2669.1|2684.4|2655.1|695
1640842200000|2021-12-30 05:30:00|2685.54|2656.24|2684.13|2654.83|2685.54|2656.24|2675.41|2646.11|587
1640842500000|2021-12-30 05:35:00|2684.15|2654.85|2687.59|2658.29|2691.1|2661.8|2682.13|2652.83|473
1640842800000|2021-12-30 05:40:00|2687.58|2658.28|2696.24|2666.94|2697.26|2667.96|2684.11|2654.81|453
1640843100000|2021-12-30 05:45:00|2696.34|2667.04|2695.04|2665.74|2697.83|2668.53|2694.4|2665.1|447
1640843400000|2021-12-30 05:50:00|2694.62|2665.32|2695.04|2665.74|2696.08|2666.78|2690.19|2660.89|499
1640843700000|2021-12-30 05:55:00|2694.9|2665.6|2702.65|2673.35|2704.05|2674.75|2694.12|2664.82|417
1640844000000|2021-12-30 06:00:00|2701.69|2672.39|2704|2674.7|2704.58|2675.28|2699.23|2669.93|465
1640844300000|2021-12-30 06:05:00|2704.1|2674.8|2698.17|2668.87|2706.25|2676.95|2693.89|2664.59|443
1640844600000|2021-12-30 06:10:00|2698.2|2668.9|2700.15|2670.85|2702.18|2672.88|2697.14|2667.84|390
1640844900000|2021-12-30 06:15:00|2700.17|2670.87|2700.15|2670.85|2703.2|2673.9|2700.05|2670.75|343
1640845200000|2021-12-30 06:20:00|2700.14|2670.84|2699.77|2670.47|2702.15|2672.85|2697.1|2667.8|482
1640845500000|2021-12-30 06:25:00|2699.76|2670.46|2696.4|2667.1|2701.84|2672.54|2695.97|2666.67|591
1640845800000|2021-12-30 06:30:00|2696.35|2667.05|2708.06|2678.76|2708.73|2679.43|2695.99|2666.69|462
1640846100000|2021-12-30 06:35:00|2708.01|2678.71|2719.1|2689.8|2720.2|2690.9|2705.94|2676.64|569
1640846400000|2021-12-30 06:40:00|2718.88|2689.58|2728.5|2699.2|2729.2|2699.9|2717.51|2688.21|700
1640846700000|2021-12-30 06:45:00|2728.62|2699.32|2736.16|2706.86|2736.41|2707.11|2725.55|2696.25|655
1640847000000|2021-12-30 06:50:00|2736.09|2706.79|2729.24|2699.94|2736.26|2706.96|2728.83|2699.53|709
1640847300000|2021-12-30 06:55:00|2729.3|2700|2728.96|2699.66|2733.45|2704.15|2724.55|2695.25|643
1640847600000|2021-12-30 07:00:00|2728.75|2699.45|2739.39|2710.09|2740.59|2711.29|2719.34|2690.04|762
1640847900000|2021-12-30 07:05:00|2739.5|2710.2|2746.65|2717.35|2748.7|2719.4|2738.15|2708.85|807
1640848200000|2021-12-30 07:10:00|2746.85|2717.55|2756.6|2727.3|2759.31|2730.01|2741.7|2712.4|741
1640848500000|2021-12-30 07:15:00|2756.39|2727.09|2745.26|2715.96|2756.65|2727.35|2744.26|2714.96|706
1640848800000|2021-12-30 07:20:00|2745.25|2715.95|2748.79|2719.49|2753.24|2723.94|2744.63|2715.33|588
1640849100000|2021-12-30 07:25:00|2748.32|2719.02|2755.65|2726.35|2766.15|2736.85|2745.2|2715.9|723
1640849400000|2021-12-30 07:30:00|2756.1|2726.8|2763.07|2733.77|2766.15|2736.85|2756.01|2726.71|770
1640849700000|2021-12-30 07:35:00|2763.06|2733.76|2761.37|2732.07|2769.22|2739.92|2753.1|2723.8|625
1640850000000|2021-12-30 07:40:00|2761.4|2732.1|2756.1|2726.8|2763.92|2734.62|2750.23|2720.93|805
1640850300000|2021-12-30 07:45:00|2756.08|2726.78|2760.81|2731.51|2765.74|2736.44|2755.5|2726.2|578
1640850600000|2021-12-30 07:50:00|2760.75|2731.45|2746.7|2717.4|2760.75|2731.45|2745.97|2716.67|539
1640850900000|2021-12-30 07:55:00|2746.56|2717.26|2753.11|2723.81|2757.25|2727.95|2746.27|2716.97|666
1640851200000|2021-12-30 08:00:00|2753.12|2723.82|2769.15|2739.85|2770.25|2740.95|2752.85|2723.55|730
1640851500000|2021-12-30 08:05:00|2769.18|2739.88|2762.15|2732.85|2770.25|2740.95|2760.75|2731.45|686
1640851800000|2021-12-30 08:10:00|2762.03|2732.73|2764.95|2735.65|2769.18|2739.88|2762.03|2732.73|702
1640852100000|2021-12-30 08:15:00|2765|2735.7|2750.92|2721.62|2765.1|2735.8|2748.71|2719.41|671
1640852400000|2021-12-30 08:20:00|2751.05|2721.75|2737.27|2707.97|2754.32|2725.02|2736.29|2706.99|745
1640852700000|2021-12-30 08:25:00|2737.51|2708.21|2745.7|2716.4|2746.53|2717.23|2737.51|2708.21|601
1640853000000|2021-12-30 08:30:00|2745.33|2716.03|2735.18|2705.88|2745.45|2716.15|2732.29|2702.99|670
1640853300000|2021-12-30 08:35:00|2735.15|2705.85|2726.65|2697.35|2737.04|2707.74|2726.37|2697.07|622
1640853600000|2021-12-30 08:40:00|2726.6|2697.3|2728.49|2699.19|2732.46|2703.16|2726.35|2697.05|594
1640853900000|2021-12-30 08:45:00|2728.52|2699.22|2728.4|2699.1|2739.14|2709.84|2727.91|2698.61|666
1640854200000|2021-12-30 08:50:00|2728.52|2699.22|2731.29|2701.99|2732.7|2703.4|2727.49|2698.19|405
1640854500000|2021-12-30 08:55:00|2731.12|2701.82|2720.57|2691.27|2731.16|2701.86|2718.64|2689.34|632
1640854800000|2021-12-30 09:00:00|2720.59|2691.29|2732.1|2702.8|2733.08|2703.78|2720.35|2691.05|620
1640855100000|2021-12-30 09:05:00|2731.96|2702.66|2736.9|2707.6|2740.05|2710.75|2730.16|2700.86|759
1640855400000|2021-12-30 09:10:00|2736.93|2707.63|2738.15|2708.85|2739.65|2710.35|2736.22|2706.92|288
1640855700000|2021-12-30 09:15:00|2737.85|2708.55|2737.15|2707.85|2739.1|2709.8|2735.87|2706.57|235
1640856000000|2021-12-30 09:20:00|2736.85|2707.55|2737.27|2707.97|2738.35|2709.05|2735.96|2706.66|235
1640856300000|2021-12-30 09:25:00|2737.28|2707.98|2742.15|2712.85|2742.15|2712.85|2737.22|2707.92|275
1640856600000|2021-12-30 09:30:00|2742.1|2712.8|2743.15|2713.85|2743.15|2713.85|2740.32|2711.02|136
1640856900000|2021-12-30 09:35:00|2743.1|2713.8|2750.15|2720.85|2752.04|2722.74|2742.26|2712.96|149
1640857200000|2021-12-30 09:40:00|2749.87|2720.57|2756.9|2727.6|2756.9|2727.6|2748.15|2718.85|427
1640857500000|2021-12-30 09:45:00|2756.75|2727.45|2750.5|2721.2|2759.45|2730.15|2750.13|2720.83|490
1640857800000|2021-12-30 09:50:00|2750.25|2720.95|2737.95|2708.65|2752.12|2722.82|2733.05|2703.75|718
1640858100000|2021-12-30 09:55:00|2738|2708.7|2731.74|2702.44|2738|2708.7|2728.06|2698.76|622
1640858400000|2021-12-30 10:00:00|2731.64|2702.34|2743.25|2713.95|2743.29|2713.99|2726.99|2697.69|759
1640858700000|2021-12-30 10:05:00|2743.23|2713.93|2745.82|2716.52|2747.7|2718.4|2737.96|2708.66|620
1640859000000|2021-12-30 10:10:00|2745.84|2716.54|2746.2|2716.9|2746.65|2717.35|2737.92|2708.62|640
1640859300000|2021-12-30 10:15:00|2746.23|2716.93|2743.14|2713.84|2751.25|2721.95|2742.02|2712.72|591
1640859600000|2021-12-30 10:20:00|2743.15|2713.85|2746.58|2717.28|2749.85|2720.55|2742.35|2713.05|668
1640859900000|2021-12-30 10:25:00|2746.52|2717.22|2748.45|2719.15|2753.65|2724.35|2746.35|2717.05|586
1640860200000|2021-12-30 10:30:00|2748.44|2719.14|2738.07|2708.77|2751.48|2722.18|2738.07|2708.77|677
1640860500000|2021-12-30 10:35:00|2737.98|2708.68|2731.19|2701.89|2739.12|2709.82|2727.15|2697.85|749
1640860800000|2021-12-30 10:40:00|2731.38|2702.08|2731.84|2702.54|2733.45|2704.15|2727.24|2697.94|499
1640861100000|2021-12-30 10:45:00|2731.77|2702.47|2740.7|2711.4|2740.7|2711.4|2730.68|2701.38|579
1640861400000|2021-12-30 10:50:00|2740.65|2711.35|2743.2|2713.9|2746.12|2716.82|2740.15|2710.85|595
1640861700000|2021-12-30 10:55:00|2743.22|2713.92|2743.73|2714.43|2747.85|2718.55|2741.45|2712.15|618
1640862000000|2021-12-30 11:00:00|2743.31|2714.01|2749.6|2720.3|2752.3|2723|2743.09|2713.79|591
1640862300000|2021-12-30 11:05:00|2750.06|2720.76|2745.23|2715.93|2757.56|2728.26|2744.17|2714.87|622
1640862600000|2021-12-30 11:10:00|2745.26|2715.96|2742.9|2713.6|2746.1|2716.8|2740.99|2711.69|518
1640862900000|2021-12-30 11:15:00|2742.85|2713.55|2734.13|2704.83|2744.22|2714.92|2733.44|2704.14|608
1640863200000|2021-12-30 11:20:00|2733.99|2704.69|2742.48|2713.18|2743.15|2713.85|2733.15|2703.85|537
1640863500000|2021-12-30 11:25:00|2742.53|2713.23|2747.95|2718.65|2747.95|2718.65|2741.08|2711.78|613
1640863800000|2021-12-30 11:30:00|2748|2718.7|2753.18|2723.88|2755.65|2726.35|2745.53|2716.23|532
1640864100000|2021-12-30 11:35:00|2753.14|2723.84|2765.06|2735.76|2767.41|2738.11|2753.12|2723.82|626
1640864400000|2021-12-30 11:40:00|2765.04|2735.74|2788.15|2758.85|2791|2761.7|2764.25|2734.95|862
1640864700000|2021-12-30 11:45:00|2788.12|2758.82|2797.22|2767.92|2798.85|2769.55|2782.62|2753.32|827
1640865000000|2021-12-30 11:50:00|2797.2|2767.9|2798.01|2768.71|2802.15|2772.85|2787.57|2758.27|833
1640865300000|2021-12-30 11:55:00|2798.04|2768.74|2794.99|2765.69|2800.45|2771.15|2792.4|2763.1|741
1640865600000|2021-12-30 12:00:00|2794.87|2765.57|2785.66|2756.36|2797.47|2768.17|2785.12|2755.82|872
1640865900000|2021-12-30 12:05:00|2785.78|2756.48|2775.73|2746.43|2785.78|2756.48|2774.25|2744.95|749
1640866200000|2021-12-30 12:10:00|2775.75|2746.45|2785.18|2755.88|2786.22|2756.92|2774.05|2744.75|804
1640866500000|2021-12-30 12:15:00|2785.17|2755.87|2797.41|2768.11|2802.64|2773.34|2784.53|2755.23|781
1640866800000|2021-12-30 12:20:00|2797.46|2768.16|2813.81|2784.51|2814.2|2784.9|2795.01|2765.71|824
1640867100000|2021-12-30 12:25:00|2813.77|2784.47|2821.26|2791.96|2830.95|2801.65|2809.41|2780.11|865
1640867400000|2021-12-30 12:30:00|2821.19|2791.89|2819.69|2790.39|2824.21|2794.91|2814.15|2784.85|771
1640867700000|2021-12-30 12:35:00|2819.79|2790.49|2821.2|2791.9|2821.24|2791.94|2812.23|2782.93|718
1640868000000|2021-12-30 12:40:00|2821.14|2791.84|2817.22|2787.92|2825.65|2796.35|2815.15|2785.85|792
1640868300000|2021-12-30 12:45:00|2817.24|2787.94|2817.41|2788.11|2820.02|2790.72|2811.25|2781.95|790
1640868600000|2021-12-30 12:50:00|2817.43|2788.13|2826.13|2796.83|2827.98|2798.68|2817.43|2788.13|701
1640868900000|2021-12-30 12:55:00|2826.11|2796.81|2814.25|2784.95|2827.17|2797.87|2813.68|2784.38|838
1640869200000|2021-12-30 13:00:00|2814.09|2784.79|2823.04|2793.74|2824.75|2795.45|2813.7|2784.4|816
1640869500000|2021-12-30 13:05:00|2823.02|2793.72|2814.13|2784.83|2826.41|2797.11|2813.15|2783.85|677
1640869800000|2021-12-30 13:10:00|2814.15|2784.85|2811.95|2782.65|2823.38|2794.08|2810.46|2781.16|751
1640870100000|2021-12-30 13:15:00|2812.05|2782.75|2811.18|2781.88|2813.08|2783.78|2805.04|2775.74|731
1640870400000|2021-12-30 13:20:00|2812.01|2782.71|2807.39|2778.09|2813.33|2784.03|2805.42|2776.12|698
1640870700000|2021-12-30 13:25:00|2807.54|2778.24|2811.03|2781.73|2817.26|2787.96|2807.47|2778.17|707
1640871000000|2021-12-30 13:30:00|2811.05|2781.75|2812.29|2782.99|2817.15|2787.85|2810.64|2781.34|761
1640871300000|2021-12-30 13:35:00|2812.26|2782.96|2818.71|2789.41|2822.09|2792.79|2812.05|2782.75|791
1640871600000|2021-12-30 13:40:00|2818.64|2789.34|2812.46|2783.16|2821.93|2792.63|2812.46|2783.16|779
1640871900000|2021-12-30 13:45:00|2812.92|2783.62|2800.15|2770.85|2813.24|2783.94|2795.74|2766.44|827
1640872200000|2021-12-30 13:50:00|2800.2|2770.9|2793.13|2763.83|2800.96|2771.66|2785.9|2756.6|858
1640872500000|2021-12-30 13:55:00|2793.14|2763.84|2786.49|2757.19|2797.28|2767.98|2786.1|2756.8|793
1640872800000|2021-12-30 14:00:00|2786.41|2757.11|2792.03|2762.73|2793.51|2764.21|2781.36|2752.06|731
1640873100000|2021-12-30 14:05:00|2791.83|2762.53|2790.2|2760.9|2795.26|2765.96|2786.87|2757.57|695
1640873400000|2021-12-30 14:10:00|2790.17|2760.87|2782.18|2752.88|2794.5|2765.2|2781.88|2752.58|718
1640873700000|2021-12-30 14:15:00|2782.24|2752.94|2771.89|2742.59|2782.36|2753.06|2770.03|2740.73|678
1640874000000|2021-12-30 14:20:00|2771.84|2742.54|2774.49|2745.19|2778.15|2748.85|2771.24|2741.94|623
1640874300000|2021-12-30 14:25:00|2774.21|2744.91|2769.28|2739.98|2774.22|2744.92|2762.64|2733.34|785
1640874600000|2021-12-30 14:30:00|2768.79|2739.49|2787.09|2757.79|2788.2|2758.9|2765.64|2736.34|908
1640874900000|2021-12-30 14:35:00|2787.11|2757.81|2808.13|2778.83|2827.5|2798.2|2785.94|2756.64|910
1640875200000|2021-12-30 14:40:00|2808.15|2778.85|2790.17|2760.87|2808.42|2779.12|2787.07|2757.77|888
1640875500000|2021-12-30 14:45:00|2790.07|2760.77|2790.15|2760.85|2802.77|2773.47|2788.15|2758.85|881
1640875800000|2021-12-30 14:50:00|2790.07|2760.77|2797.11|2767.81|2798.28|2768.98|2787.02|2757.72|760
1640876100000|2021-12-30 14:55:00|2797.08|2767.78|2810.22|2780.92|2818.36|2789.06|2795.21|2765.91|731
1640876400000|2021-12-30 15:00:00|2810.18|2780.88|2805.24|2775.94|2814.97|2785.67|2803.35|2774.05|806
1640876700000|2021-12-30 15:05:00|2805.19|2775.89|2818.79|2789.49|2822.42|2793.12|2802.24|2772.94|830
1640877000000|2021-12-30 15:10:00|2818.83|2789.53|2816.1|2786.8|2819.55|2790.25|2811.45|2782.15|816
1640877300000|2021-12-30 15:15:00|2816.05|2786.75|2822.92|2793.62|2823.79|2794.49|2811.97|2782.67|741
1640877600000|2021-12-30 15:20:00|2822.76|2793.46|2811.42|2782.12|2822.76|2793.46|2809.36|2780.06|803
1640877900000|2021-12-30 15:25:00|2811.41|2782.11|2805.46|2776.16|2811.84|2782.54|2803.97|2774.67|797
1640878200000|2021-12-30 15:30:00|2805.99|2776.69|2801.3|2772|2805.99|2776.69|2797.08|2767.78|619
1640878500000|2021-12-30 15:35:00|2801.7|2772.4|2799.6|2770.3|2801.81|2772.51|2793.55|2764.25|659
1640878800000|2021-12-30 15:40:00|2799.63|2770.33|2804.43|2775.13|2808.09|2778.79|2797.53|2768.23|672
1640879100000|2021-12-30 15:45:00|2804.4|2775.1|2798.15|2768.85|2805.73|2776.43|2795.51|2766.21|697
1640879400000|2021-12-30 15:50:00|2797.99|2768.69|2787.13|2757.83|2802.11|2772.81|2786.44|2757.14|600
1640879700000|2021-12-30 15:55:00|2787.15|2757.85|2765.62|2736.32|2787.48|2758.18|2765.4|2736.1|711
1640880000000|2021-12-30 16:00:00|2766.65|2737.35|2775.34|2746.04|2777.03|2747.73|2766.19|2736.89|929
1640880300000|2021-12-30 16:05:00|2775.38|2746.08|2791.97|2762.67|2795.85|2766.55|2775.37|2746.07|890
1640880600000|2021-12-30 16:10:00|2791.92|2762.62|2798.14|2768.84|2799.17|2769.87|2787.95|2758.65|732
1640880900000|2021-12-30 16:15:00|2798.16|2768.86|2801.35|2772.05|2802.1|2772.8|2794.66|2765.36|663
1640881200000|2021-12-30 16:20:00|2801.24|2771.94|2794.7|2765.4|2804.33|2775.03|2792.23|2762.93|738
1640881500000|2021-12-30 16:25:00|2794.85|2765.55|2791.09|2761.79|2796.39|2767.09|2790.83|2761.53|687
1640881800000|2021-12-30 16:30:00|2791.06|2761.76|2808.18|2778.88|2813.15|2783.85|2791|2761.7|802
1640882100000|2021-12-30 16:35:00|2808.76|2779.46|2817.25|2787.95|2821.15|2791.85|2806.2|2776.9|773
1640882400000|2021-12-30 16:40:00|2817.24|2787.94|2818.07|2788.77|2820.16|2790.86|2808.77|2779.47|746
1640882700000|2021-12-30 16:45:00|2818.09|2788.79|2817.66|2788.36|2820|2790.7|2808.81|2779.51|801
1640883000000|2021-12-30 16:50:00|2817.62|2788.32|2811.39|2782.09|2822.35|2793.05|2811.06|2781.76|851
1640883300000|2021-12-30 16:55:00|2811.4|2782.1|2813.2|2783.9|2814.8|2785.5|2810.27|2780.97|632
1640883600000|2021-12-30 17:00:00|2813.22|2783.92|2805.15|2775.85|2816.92|2787.62|2799.09|2769.79|684
1640883900000|2021-12-30 17:05:00|2805.27|2775.97|2806.42|2777.12|2812.42|2783.12|2803.47|2774.17|599
1640884200000|2021-12-30 17:10:00|2806.4|2777.1|2807.14|2777.84|2807.8|2778.5|2803.25|2773.95|612
1640884500000|2021-12-30 17:15:00|2807.2|2777.9|2812.59|2783.29|2815|2785.7|2802.13|2772.83|687
1640884800000|2021-12-30 17:20:00|2812.51|2783.21|2816.76|2787.46|2817.98|2788.68|2810.15|2780.85|554
1640885100000|2021-12-30 17:25:00|2816.77|2787.47|2814.85|2785.55|2824.95|2795.65|2813.55|2784.25|822
1640885400000|2021-12-30 17:30:00|2814.93|2785.63|2808.66|2779.36|2816.25|2786.95|2806.7|2777.4|687
1640885700000|2021-12-30 17:35:00|2808.74|2779.44|2804.82|2775.52|2811.69|2782.39|2804.26|2774.96|724
1640886000000|2021-12-30 17:40:00|2805.03|2775.73|2814.15|2784.85|2817.27|2787.97|2804.85|2775.55|703
1640886300000|2021-12-30 17:45:00|2814.19|2784.89|2824.45|2795.15|2824.47|2795.17|2810.22|2780.92|640
1640886600000|2021-12-30 17:50:00|2824.44|2795.14|2821.55|2792.25|2832.47|2803.17|2821.15|2791.85|680
1640886900000|2021-12-30 17:55:00|2821.65|2792.35|2828.18|2798.88|2828.97|2799.67|2819.33|2790.03|680
1640887200000|2021-12-30 18:00:00|2828.19|2798.89|2818.31|2789.01|2828.7|2799.4|2815.15|2785.85|692
1640887500000|2021-12-30 18:05:00|2818.32|2789.02|2818.71|2789.41|2821.99|2792.69|2813.56|2784.26|639
1640887800000|2021-12-30 18:10:00|2818.66|2789.36|2824.08|2794.78|2826.35|2797.05|2818.57|2789.27|538
1640888100000|2021-12-30 18:15:00|2824.05|2794.75|2822.61|2793.31|2828.08|2798.78|2820.64|2791.34|663
1640888400000|2021-12-30 18:20:00|2823.06|2793.76|2831.92|2802.62|2831.92|2802.62|2816.72|2787.42|724
1640888700000|2021-12-30 18:25:00|2831.91|2802.61|2836.2|2806.9|2839.15|2809.85|2828.4|2799.1|753
1640889000000|2021-12-30 18:30:00|2836.21|2806.91|2828.57|2799.27|2839.4|2810.1|2827.65|2798.35|665
1640889300000|2021-12-30 18:35:00|2828.69|2799.39|2824.17|2794.87|2831.45|2802.15|2822.39|2793.09|724
1640889600000|2021-12-30 18:40:00|2824.47|2795.17|2827.7|2798.4|2828.11|2798.81|2820.55|2791.25|431
1640889900000|2021-12-30 18:45:00|2827.76|2798.46|2830.4|2801.1|2830.63|2801.33|2824.66|2795.36|552
1640890200000|2021-12-30 18:50:00|2830.39|2801.09|2838.32|2809.02|2846.23|2816.93|2830.29|2800.99|651
1640890500000|2021-12-30 18:55:00|2838.04|2808.74|2839.51|2810.21|2843.1|2813.8|2836.23|2806.93|687
1640890800000|2021-12-30 19:00:00|2839.65|2810.35|2842.03|2812.73|2842.24|2812.94|2832.4|2803.1|641
1640891100000|2021-12-30 19:05:00|2841.93|2812.63|2845.29|2815.99|2845.29|2815.99|2839.23|2809.93|672
1640891400000|2021-12-30 19:10:00|2845.19|2815.89|2842.21|2812.91|2847.14|2817.84|2836.85|2807.55|751
1640891700000|2021-12-30 19:15:00|2842.22|2812.92|2844.73|2815.43|2845.57|2816.27|2835.05|2805.75|748
1640892000000|2021-12-30 19:20:00|2844.72|2815.42|2841.2|2811.9|2845.54|2816.24|2837.38|2808.08|749
1640892300000|2021-12-30 19:25:00|2841.19|2811.89|2843.99|2814.69|2845.35|2816.05|2839.1|2809.8|686
1640892600000|2021-12-30 19:30:00|2843.86|2814.56|2848.62|2819.32|2848.95|2819.65|2841.39|2812.09|554
1640892900000|2021-12-30 19:35:00|2848.32|2819.02|2849.95|2820.65|2850.27|2820.97|2846.28|2816.98|550
1640893200000|2021-12-30 19:40:00|2849.8|2820.5|2849.04|2819.74|2855.05|2825.75|2846.14|2816.84|629
1640893500000|2021-12-30 19:45:00|2849.03|2819.73|2842.31|2813.01|2849.38|2820.08|2840.5|2811.2|655
1640893800000|2021-12-30 19:50:00|2842.33|2813.03|2832.02|2802.72|2843.39|2814.09|2831.09|2801.79|663
1640894100000|2021-12-30 19:55:00|2831.94|2802.64|2834.15|2804.85|2835.87|2806.57|2826.11|2796.81|653
1640894400000|2021-12-30 20:00:00|2834.27|2804.97|2827.9|2798.6|2840.28|2810.98|2827.33|2798.03|704
1640894700000|2021-12-30 20:05:00|2828.18|2798.88|2829.07|2799.77|2831.78|2802.48|2825.55|2796.25|631
1640895000000|2021-12-30 20:10:00|2828.97|2799.67|2826|2796.7|2832.07|2802.77|2825.33|2796.03|593
1640895300000|2021-12-30 20:15:00|2825.75|2796.45|2832.36|2803.06|2833.33|2804.03|2825.24|2795.94|604
1640895600000|2021-12-30 20:20:00|2832.31|2803.01|2836.21|2806.91|2843.41|2814.11|2832.25|2802.95|650
1640895900000|2021-12-30 20:25:00|2836.27|2806.97|2822.19|2792.89|2836.93|2807.63|2818.11|2788.81|559
1640896200000|2021-12-30 20:30:00|2822.17|2792.87|2813.98|2784.68|2828.24|2798.94|2811.6|2782.3|682
1640896500000|2021-12-30 20:35:00|2814.03|2784.73|2800.89|2771.59|2814.71|2785.41|2798.24|2768.94|759
1640896800000|2021-12-30 20:40:00|2800.61|2771.31|2775.77|2746.47|2803.16|2773.86|2756.95|2727.65|898
1640897100000|2021-12-30 20:45:00|2775.88|2746.58|2760.32|2731.02|2777.39|2748.09|2751.44|2722.14|893
1640897400000|2021-12-30 20:50:00|2759.84|2730.54|2761.84|2732.54|2768.18|2738.88|2750.46|2721.16|944
1640897700000|2021-12-30 20:55:00|2761.87|2732.57|2766.23|2736.93|2769.34|2740.04|2753.02|2723.72|937
1640898000000|2021-12-30 21:00:00|2766.3|2737|2752.66|2723.36|2775.24|2745.94|2751.21|2721.91|817
1640898300000|2021-12-30 21:05:00|2752.24|2722.94|2762.37|2733.07|2766.08|2736.78|2744.29|2714.99|860
1640898600000|2021-12-30 21:10:00|2762.6|2733.3|2764.58|2735.28|2767.81|2738.51|2759.28|2729.98|904
1640898900000|2021-12-30 21:15:00|2764.45|2735.15|2779.15|2749.85|2780.35|2751.05|2763|2733.7|851
1640899200000|2021-12-30 21:20:00|2779.18|2749.88|2781|2751.7|2781.6|2752.3|2776.18|2746.88|599
1640899500000|2021-12-30 21:25:00|2780.95|2751.65|2789.73|2760.43|2789.95|2760.65|2778.55|2749.25|584
1640899800000|2021-12-30 21:30:00|2789.8|2760.5|2783.21|2753.91|2794.35|2765.05|2782.76|2753.46|636
1640900100000|2021-12-30 21:35:00|2783.15|2753.85|2793.21|2763.91|2794.48|2765.18|2783|2753.7|626
1640900400000|2021-12-30 21:40:00|2793.2|2763.9|2799.97|2770.67|2801.28|2771.98|2791.52|2762.22|555
1640900700000|2021-12-30 21:45:00|2800.04|2770.74|2793.02|2763.72|2807.19|2777.89|2793.02|2763.72|712
1640901000000|2021-12-30 21:50:00|2793.01|2763.71|2792.9|2763.6|2794.65|2765.35|2784.64|2755.34|769
1640901300000|2021-12-30 21:55:00|2792.85|2763.55|2795.52|2766.22|2795.74|2766.44|2789.06|2759.76|671
1640901600000|2021-12-30 22:00:00|2795.43|2766.13|2800.82|2771.52|2801.37|2772.07|2790.96|2761.66|583
1640901900000|2021-12-30 22:05:00|2800.72|2771.42|2791.57|2762.27|2801.52|2772.22|2790.21|2760.91|635
1640902200000|2021-12-30 22:10:00|2791.5|2762.2|2795.94|2766.64|2798.4|2769.1|2790.55|2761.25|572
1640902500000|2021-12-30 22:15:00|2795.84|2766.54|2787.45|2758.15|2800.41|2771.11|2783.04|2753.74|767
1640902800000|2021-12-30 22:20:00|2787.25|2757.95|2781.59|2752.29|2790.04|2760.74|2777.87|2748.57|747
1640903100000|2021-12-30 22:25:00|2781.63|2752.33|2786.19|2756.89|2786.59|2757.29|2781.47|2752.17|394
1640903400000|2021-12-30 22:30:00|2786.15|2756.85|2775.12|2745.82|2786.19|2756.89|2775.12|2745.82|393
1640903700000|2021-12-30 22:35:00|2775.05|2745.75|2753.69|2724.39|2775.05|2745.75|2753.66|2724.36|595
1640904000000|2021-12-30 22:40:00|2754.33|2725.03|2746.94|2717.64|2754.33|2725.03|2740.09|2710.79|659
1640904300000|2021-12-30 22:45:00|2747.06|2717.76|2756.74|2727.44|2759.74|2730.44|2747.06|2717.76|809
1640904600000|2021-12-30 22:50:00|2756.58|2727.28|2749.96|2720.66|2758.18|2728.88|2749.35|2720.05|705
1640904900000|2021-12-30 22:55:00|2750.05|2720.75|2766.8|2737.5|2766.8|2737.5|2749.17|2719.87|643
1640905200000|2021-12-30 23:00:00|2766.96|2737.66|2749.03|2719.73|2773.68|2744.38|2749.03|2719.73|781
1640905500000|2021-12-30 23:05:00|2749.22|2719.92|2753.19|2723.89|2769.22|2739.92|2748.67|2719.37|895
1640905800000|2021-12-30 23:10:00|2753.5|2724.2|2760.06|2730.76|2760.59|2731.29|2748.66|2719.36|780
1640906100000|2021-12-30 23:15:00|2760.03|2730.73|2771.85|2742.55|2772.03|2742.73|2756.21|2726.91|764
1640906400000|2021-12-30 23:20:00|2771.84|2742.54|2766.45|2737.15|2772.57|2743.27|2762.11|2732.81|777
1640906700000|2021-12-30 23:25:00|2766.4|2737.1|2766.28|2736.98|2771.13|2741.83|2759.97|2730.67|824
1640907000000|2021-12-30 23:30:00|2766.11|2736.81|2763.94|2734.64|2770.37|2741.07|2762.65|2733.35|690
1640907300000|2021-12-30 23:35:00|2764.32|2735.02|2753.98|2724.68|2764.37|2735.07|2749.44|2720.14|740
1640907600000|2021-12-30 23:40:00|2753.89|2724.59|2764.25|2734.95|2766.14|2736.84|2746.29|2716.99|821
1640907900000|2021-12-30 23:45:00|2764.12|2734.82|2766.96|2737.66|2770.15|2740.85|2762.96|2733.66|705
1640908200000|2021-12-30 23:50:00|2767.06|2737.76|2774.1|2744.8|2775.33|2746.03|2767.04|2737.74|739
1640908500000|2021-12-30 23:55:00|2773.85|2744.55|2768.98|2739.68|2774|2744.7|2768.11|2738.81|607
1640908800000|2021-12-31 00:00:00|2768.95|2739.65|2785.9|2756.6|2786.77|2757.47|2763.04|2733.74|729
1640909100000|2021-12-31 00:05:00|2786.05|2756.75|2793.12|2763.82|2794.2|2764.9|2773.06|2743.76|811
1640909400000|2021-12-31 00:10:00|2793.19|2763.89|2789.08|2759.78|2798.15|2768.85|2788|2758.7|764
1640909700000|2021-12-31 00:15:00|2788.99|2759.69|2792.34|2763.04|2797.45|2768.15|2786.29|2756.99|763
1640910000000|2021-12-31 00:20:00|2792.3|2763|2770.8|2741.5|2792.55|2763.25|2770.31|2741.01|682
1640910300000|2021-12-31 00:25:00|2770.43|2741.13|2764.22|2734.92|2771.49|2742.19|2758.15|2728.85|710
1640910600000|2021-12-31 00:30:00|2764.18|2734.88|2756.28|2726.98|2771.15|2741.85|2756.15|2726.85|760
1640910900000|2021-12-31 00:35:00|2756.3|2727|2744.3|2715|2759.98|2730.68|2744.3|2715|799
1640911200000|2021-12-31 00:40:00|2744.25|2714.95|2747.26|2717.96|2750.21|2720.91|2742.88|2713.58|730
1640911500000|2021-12-31 00:45:00|2747.22|2717.92|2766.43|2737.13|2767.17|2737.87|2745.27|2715.97|811
1640911800000|2021-12-31 00:50:00|2766.8|2737.5|2778.65|2749.35|2778.65|2749.35|2764.49|2735.19|609
1640912100000|2021-12-31 00:55:00|2778.72|2749.42|2762.66|2733.36|2780.15|2750.85|2762.31|2733.01|705
1640912400000|2021-12-31 01:00:00|2762.64|2733.34|2756.93|2727.63|2769.39|2740.09|2755.14|2725.84|742
1640912700000|2021-12-31 01:05:00|2757.03|2727.73|2731.81|2702.51|2760.15|2730.85|2731.81|2702.51|791
1640913000000|2021-12-31 01:10:00|2731.8|2702.5|2737.92|2708.62|2741.49|2712.19|2724.43|2695.13|972
1640913300000|2021-12-31 01:15:00|2737.62|2708.32|2750.64|2721.34|2751.78|2722.48|2734.11|2704.81|883
1640913600000|2021-12-31 01:20:00|2750.46|2721.16|2764.94|2735.64|2764.94|2735.64|2748.31|2719.01|751
1640913900000|2021-12-31 01:25:00|2764.98|2735.68|2754.37|2725.07|2767.4|2738.1|2752.64|2723.34|728
1640914200000|2021-12-31 01:30:00|2754.21|2724.91|2761.82|2732.52|2771.65|2742.35|2748.85|2719.55|897
1640914500000|2021-12-31 01:35:00|2761.74|2732.44|2765.06|2735.76|2765.09|2735.79|2758.51|2729.21|694
1640914800000|2021-12-31 01:40:00|2765.01|2735.71|2754.25|2724.95|2765.73|2736.43|2752.13|2722.83|682
1640915100000|2021-12-31 01:45:00|2754.55|2725.25|2741.65|2712.35|2754.55|2725.25|2740.92|2711.62|564
1640915400000|2021-12-31 01:50:00|2741.15|2711.85|2757.78|2728.48|2758.28|2728.98|2740.14|2710.84|829
1640915700000|2021-12-31 01:55:00|2758.02|2728.72|2752.5|2723.2|2763.14|2733.84|2752.37|2723.07|670
1640916000000|2021-12-31 02:00:00|2752.75|2723.45|2726.12|2696.82|2752.75|2723.45|2722.37|2693.07|913
1640916300000|2021-12-31 02:05:00|2726.11|2696.81|2719.32|2690.02|2726.61|2697.31|2718.88|2689.58|933
1640916600000|2021-12-31 02:10:00|2719.24|2689.94|2701.49|2672.19|2722.29|2692.99|2701.49|2672.19|862
1640916900000|2021-12-31 02:15:00|2700.89|2671.59|2697.41|2668.11|2708.96|2679.66|2697.22|2667.92|923
1640917200000|2021-12-31 02:20:00|2697.42|2668.12|2685.83|2656.53|2697.42|2668.12|2681.25|2651.95|884
1640917500000|2021-12-31 02:25:00|2685.79|2656.49|2678.18|2648.88|2686.33|2657.03|2676.35|2647.05|963
1640917800000|2021-12-31 02:30:00|2678.2|2648.9|2672.28|2642.98|2678.27|2648.97|2666.8|2637.5|1000
1640918100000|2021-12-31 02:35:00|2672.44|2643.14|2674.94|2645.64|2691.55|2662.25|2670.93|2641.63|1006
1640918400000|2021-12-31 02:40:00|2675.18|2645.88|2665.65|2636.35|2677.34|2648.04|2665.17|2635.87|929
1640918700000|2021-12-31 02:45:00|2665.66|2636.36|2669.29|2639.99|2671.6|2642.3|2664.41|2635.11|882
1640919000000|2021-12-31 02:50:00|2669.8|2640.5|2666.14|2636.84|2671.94|2642.64|2662.74|2633.44|920
1640919300000|2021-12-31 02:55:00|2666.13|2636.83|2660.25|2630.95|2668.44|2639.14|2656.08|2626.78|884
1640919600000|2021-12-31 03:00:00|2659.94|2630.64|2668.62|2639.32|2673.16|2643.86|2657.92|2628.62|858
1640919900000|2021-12-31 03:05:00|2668.6|2639.3|2671.28|2641.98|2675.95|2646.65|2666.02|2636.72|661
1640920200000|2021-12-31 03:10:00|2671.3|2642|2670.97|2641.67|2671.8|2642.5|2665.09|2635.79|672
1640920500000|2021-12-31 03:15:00|2670.98|2641.68|2678.79|2649.49|2678.81|2649.51|2668.59|2639.29|681
1640920800000|2021-12-31 03:20:00|2678.63|2649.33|2689.68|2660.38|2690.9|2661.6|2678.57|2649.27|726
1640921100000|2021-12-31 03:25:00|2689.72|2660.42|2691.87|2662.57|2692.83|2663.53|2687.03|2657.73|776
1640921400000|2021-12-31 03:30:00|2691.84|2662.54|2690.15|2660.85|2692.07|2662.77|2681.48|2652.18|665
1640921700000|2021-12-31 03:35:00|2690.14|2660.84|2701.48|2672.18|2707.09|2677.79|2689.15|2659.85|606
1640922000000|2021-12-31 03:40:00|2701.53|2672.23|2708.51|2679.21|2711.1|2681.8|2701.34|2672.04|709
1640922300000|2021-12-31 03:45:00|2708.58|2679.28|2700.2|2670.9|2708.81|2679.51|2699.15|2669.85|621
1640922600000|2021-12-31 03:50:00|2700.14|2670.84|2707.98|2678.68|2709.58|2680.28|2700.14|2670.84|467
1640922900000|2021-12-31 03:55:00|2708.03|2678.73|2707.32|2678.02|2711.22|2681.92|2706.86|2677.56|522
1640923200000|2021-12-31 04:00:00|2707.34|2678.04|2710.15|2680.85|2710.3|2681|2703.43|2674.13|632
1640923500000|2021-12-31 04:05:00|2709.7|2680.4|2722.3|2693|2726.95|2697.65|2709.33|2680.03|724
1640923800000|2021-12-31 04:10:00|2722.25|2692.95|2722.13|2692.83|2723.8|2694.5|2714.66|2685.36|811
1640924100000|2021-12-31 04:15:00|2722.1|2692.8|2722.65|2693.35|2727.15|2697.85|2720.25|2690.95|404
1640924400000|2021-12-31 04:20:00|2723.15|2693.85|2732.63|2703.33|2733.5|2704.2|2722.65|2693.35|632
1640924700000|2021-12-31 04:25:00|2732.57|2703.27|2733|2703.7|2739.1|2709.8|2728.31|2699.01|675
1640925000000|2021-12-31 04:30:00|2733.2|2703.9|2723.85|2694.55|2733.6|2704.3|2722.24|2692.94|636
1640925300000|2021-12-31 04:35:00|2723.83|2694.53|2727.86|2698.56|2730.24|2700.94|2722.87|2693.57|679
1640925600000|2021-12-31 04:40:00|2727.91|2698.61|2729.21|2699.91|2730.56|2701.26|2727.33|2698.03|684
1640925900000|2021-12-31 04:45:00|2729.29|2699.99|2718.11|2688.81|2729.8|2700.5|2717.93|2688.63|633
1640926200000|2021-12-31 04:50:00|2718.13|2688.83|2715.69|2686.39|2720.04|2690.74|2713.89|2684.59|770
1640926500000|2021-12-31 04:55:00|2715.59|2686.29|2719.07|2689.77|2723.07|2693.77|2715|2685.7|752
1640926800000|2021-12-31 05:00:00|2718.95|2689.65|2719.59|2690.29|2726.43|2697.13|2718.5|2689.2|728
1640927100000|2021-12-31 05:05:00|2719.63|2690.33|2711.74|2682.44|2722.14|2692.84|2709.2|2679.9|610
1640927400000|2021-12-31 05:10:00|2711.62|2682.32|2714.36|2685.06|2714.72|2685.42|2708.08|2678.78|488
1640927700000|2021-12-31 05:15:00|2714.46|2685.16|2712.53|2683.23|2715.2|2685.9|2710.57|2681.27|685
1640928000000|2021-12-31 05:20:00|2712.51|2683.21|2702.23|2672.93|2712.86|2683.56|2701.85|2672.55|524
1640928300000|2021-12-31 05:25:00|2702.25|2672.95|2697.71|2668.41|2703.79|2674.49|2697.41|2668.11|445
1640928600000|2021-12-31 05:30:00|2697.62|2668.32|2696.76|2667.46|2700.71|2671.41|2694|2664.7|714
1640928900000|2021-12-31 05:35:00|2696.72|2667.42|2694.55|2665.25|2698.58|2669.28|2689.78|2660.48|659
1640929200000|2021-12-31 05:40:00|2694.57|2665.27|2705.86|2676.56|2707.2|2677.9|2694.36|2665.06|649
1640929500000|2021-12-31 05:45:00|2705.85|2676.55|2711.05|2681.75|2712.02|2682.72|2705.77|2676.47|588
1640929800000|2021-12-31 05:50:00|2711.07|2681.77|2712.52|2683.22|2713.24|2683.94|2705.26|2675.96|673
1640930100000|2021-12-31 05:55:00|2712.81|2683.51|2708.8|2679.5|2718.07|2688.77|2707.62|2678.32|583
1640930400000|2021-12-31 06:00:00|2708.77|2679.47|2700.85|2671.55|2708.85|2679.55|2698.39|2669.09|673
1640930700000|2021-12-31 06:05:00|2700.87|2671.57|2701.46|2672.16|2702.45|2673.15|2695.64|2666.34|697
1640931000000|2021-12-31 06:10:00|2701.44|2672.14|2710.15|2680.85|2711.93|2682.63|2698.33|2669.03|790
1640931300000|2021-12-31 06:15:00|2710.18|2680.88|2714.15|2684.85|2714.21|2684.91|2701.5|2672.2|705
1640931600000|2021-12-31 06:20:00|2714.06|2684.76|2724.23|2694.93|2724.6|2695.3|2711.11|2681.81|680
1640931900000|2021-12-31 06:25:00|2724.29|2694.99|2715.49|2686.19|2724.77|2695.47|2713.66|2684.36|691
1640932200000|2021-12-31 06:30:00|2715.44|2686.14|2716.82|2687.52|2722.21|2692.91|2715.23|2685.93|578
1640932500000|2021-12-31 06:35:00|2716.81|2687.51|2714.08|2684.78|2717.46|2688.16|2712.74|2683.44|581
1640932800000|2021-12-31 06:40:00|2714.2|2684.9|2714.87|2685.57|2716.49|2687.19|2711.56|2682.26|676
1640933100000|2021-12-31 06:45:00|2714.85|2685.55|2727.1|2697.8|2727.1|2697.8|2714.71|2685.41|682
1640933400000|2021-12-31 06:50:00|2727.07|2697.77|2728.14|2698.84|2730.2|2700.9|2723.75|2694.45|642
1640933700000|2021-12-31 06:55:00|2728.19|2698.89|2717.59|2688.29|2728.89|2699.59|2716.81|2687.51|660
1640934000000|2021-12-31 07:00:00|2717.62|2688.32|2722|2692.7|2723.33|2694.03|2717.33|2688.03|608
1640934300000|2021-12-31 07:05:00|2721.7|2692.4|2714.66|2685.36|2723.26|2693.96|2712.42|2683.12|492
1640934600000|2021-12-31 07:10:00|2714.68|2685.38|2704.25|2674.95|2716.64|2687.34|2703.75|2674.45|579
1640934900000|2021-12-31 07:15:00|2703.75|2674.45|2703|2673.7|2710.11|2680.81|2701.63|2672.33|658
1640935200000|2021-12-31 07:20:00|2702.95|2673.65|2697.2|2667.9|2704.06|2674.76|2695.15|2665.85|721
1640935500000|2021-12-31 07:25:00|2697.17|2667.87|2688.24|2658.94|2700.49|2671.19|2688.24|2658.94|718
1640935800000|2021-12-31 07:30:00|2688.65|2659.35|2688.32|2659.02|2694.32|2665.02|2687.15|2657.85|643
1640936100000|2021-12-31 07:35:00|2688.25|2658.95|2681.08|2651.78|2689.65|2660.35|2678.18|2648.88|562
1640936400000|2021-12-31 07:40:00|2681.24|2651.94|2677.35|2648.05|2683.92|2654.62|2676.59|2647.29|741
1640936700000|2021-12-31 07:45:00|2677.41|2648.11|2676.35|2647.05|2683.15|2653.85|2674.93|2645.63|761
1640937000000|2021-12-31 07:50:00|2676.87|2647.57|2691.4|2662.1|2692.24|2662.94|2674.82|2645.52|773
1640937300000|2021-12-31 07:55:00|2691.57|2662.27|2705.99|2676.69|2707.25|2677.95|2690.33|2661.03|796
1640937600000|2021-12-31 08:00:00|2706.2|2676.9|2704.18|2674.88|2707.15|2677.85|2695.44|2666.14|794
1640937900000|2021-12-31 08:05:00|2704.23|2674.93|2705.7|2676.4|2705.79|2676.49|2696.15|2666.85|761
1640938200000|2021-12-31 08:10:00|2706.03|2676.73|2698.55|2669.25|2707.1|2677.8|2696.88|2667.58|701
1640938500000|2021-12-31 08:15:00|2698.54|2669.24|2702.45|2673.15|2705.53|2676.23|2698.17|2668.87|595
1640938800000|2021-12-31 08:20:00|2702.3|2673|2750.84|2721.54|2754.63|2725.33|2702.25|2672.95|682
1640939100000|2021-12-31 08:25:00|2750.73|2721.43|2762.35|2733.05|2769.85|2740.55|2746.25|2716.95|1066
1640939400000|2021-12-31 08:30:00|2762.37|2733.07|2796.09|2766.79|2800.4|2771.1|2762.37|2733.07|942
1640939700000|2021-12-31 08:35:00|2796.01|2766.71|2792.25|2762.95|2801.75|2772.45|2780.37|2751.07|1031
1640940000000|2021-12-31 08:40:00|2792.2|2762.9|2802.06|2772.76|2811.75|2782.45|2792.01|2762.71|950
1640940300000|2021-12-31 08:45:00|2802.27|2772.97|2813.55|2784.25|2823.24|2793.94|2802.27|2772.97|1021
1640940600000|2021-12-31 08:50:00|2813.58|2784.28|2803.71|2774.41|2821.15|2791.85|2802.21|2772.91|871
1640940900000|2021-12-31 08:55:00|2803.72|2774.42|2813.56|2784.26|2814.82|2785.52|2803.18|2773.88|915
1640941200000|2021-12-31 09:00:00|2813.67|2784.37|2814.56|2785.26|2821.7|2792.4|2811.51|2782.21|852
1640941500000|2021-12-31 09:05:00|2814.6|2785.3|2815.51|2786.21|2818.2|2788.9|2807.39|2778.09|759
1640941800000|2021-12-31 09:10:00|2815.45|2786.15|2818.07|2788.77|2826.52|2797.22|2815.25|2785.95|787
1640942100000|2021-12-31 09:15:00|2818.03|2788.73|2819.16|2789.86|2826.46|2797.16|2816.02|2786.72|934
1640942400000|2021-12-31 09:20:00|2819.18|2789.88|2810.78|2781.48|2825.65|2796.35|2808.25|2778.95|921
1640942700000|2021-12-31 09:25:00|2810.77|2781.47|2817.94|2788.64|2819.27|2789.97|2803.04|2773.74|781
1640943000000|2021-12-31 09:30:00|2818.23|2788.93|2805.74|2776.44|2818.43|2789.13|2802.65|2773.35|722
1640943300000|2021-12-31 09:35:00|2805.5|2776.2|2806.06|2776.76|2810.08|2780.78|2797.95|2768.65|798
1640943600000|2021-12-31 09:40:00|2806.12|2776.82|2796.65|2767.35|2806.99|2777.69|2794.15|2764.85|820
1640943900000|2021-12-31 09:45:00|2796.7|2767.4|2795.11|2765.81|2807.86|2778.56|2793.27|2763.97|866
1640944200000|2021-12-31 09:50:00|2795|2765.7|2793.01|2763.71|2802.44|2773.14|2792.15|2762.85|834
1640944500000|2021-12-31 09:55:00|2793.08|2763.78|2796.09|2766.79|2802.64|2773.34|2792.1|2762.8|845
1640944800000|2021-12-31 10:00:00|2796.1|2766.8|2792.18|2762.88|2801.26|2771.96|2792.15|2762.85|631
1640945100000|2021-12-31 10:05:00|2792.4|2763.1|2788.69|2759.39|2793.63|2764.33|2781.65|2752.35|663
1640945400000|2021-12-31 10:10:00|2788.61|2759.31|2793.18|2763.88|2795.06|2765.76|2786.82|2757.52|882
1640945700000|2021-12-31 10:15:00|2793.29|2763.99|2797.12|2767.82|2798.08|2768.78|2792.02|2762.72|645
1640946000000|2021-12-31 10:20:00|2797.13|2767.83|2804.38|2775.08|2805.99|2776.69|2796.36|2767.06|774
1640946300000|2021-12-31 10:25:00|2804.44|2775.14|2807.56|2778.26|2810.27|2780.97|2804.1|2774.8|547
1640946600000|2021-12-31 10:30:00|2807.71|2778.41|2810.38|2781.08|2810.38|2781.08|2804.94|2775.64|624
1640946900000|2021-12-31 10:35:00|2810.37|2781.07|2810.29|2780.99|2811.35|2782.05|2808.55|2779.25|507
1640947200000|2021-12-31 10:40:00|2810.28|2780.98|2810.84|2781.54|2812.55|2783.25|2809.85|2780.55|277
1640947500000|2021-12-31 10:45:00|2810.92|2781.62|2806.3|2777|2811.3|2782|2803.51|2774.21|643
1640947800000|2021-12-31 10:50:00|2806.15|2776.85|2805.29|2775.99|2809.78|2780.48|2804.03|2774.73|624
1640948100000|2021-12-31 10:55:00|2805.08|2775.78|2786.09|2756.79|2808.66|2779.36|2781.28|2751.98|818
1640948400000|2021-12-31 11:00:00|2786.46|2757.16|2790.5|2761.2|2804.64|2775.34|2786|2756.7|913
1640948700000|2021-12-31 11:05:00|2790.48|2761.18|2797.9|2768.6|2798.64|2769.34|2787.47|2758.17|771
1640949000000|2021-12-31 11:10:00|2797.63|2768.33|2793.27|2763.97|2800.07|2770.77|2792.38|2763.08|727
1640949300000|2021-12-31 11:15:00|2793.22|2763.92|2799.54|2770.24|2800.72|2771.42|2792.2|2762.9|723
1640949600000|2021-12-31 11:20:00|2799.73|2770.43|2795.94|2766.64|2806.19|2776.89|2795.05|2765.75|751
1640949900000|2021-12-31 11:25:00|2795.87|2766.57|2794.94|2765.64|2798.02|2768.72|2793.55|2764.25|693
1640950200000|2021-12-31 11:30:00|2794.8|2765.5|2793.74|2764.44|2796.15|2766.85|2790.33|2761.03|633
1640950500000|2021-12-31 11:35:00|2793.86|2764.56|2787.83|2758.53|2794.35|2765.05|2787.15|2757.85|418
1640950800000|2021-12-31 11:40:00|2787.81|2758.51|2784.06|2754.76|2788.46|2759.16|2780.9|2751.6|438
1640951100000|2021-12-31 11:45:00|2784.1|2754.8|2772.98|2743.68|2786.27|2756.97|2772.42|2743.12|512
1640951400000|2021-12-31 11:50:00|2772.64|2743.34|2778.98|2749.68|2779.21|2749.91|2770.15|2740.85|303
1640951700000|2021-12-31 11:55:00|2778.35|2749.05|2775.02|2745.72|2779.8|2750.5|2770.11|2740.81|735
1640952000000|2021-12-31 12:00:00|2775.05|2745.75|2780.15|2750.85|2780.15|2750.85|2772.73|2743.43|655
1640952300000|2021-12-31 12:05:00|2779.97|2750.67|2772.23|2742.93|2780.35|2751.05|2769.92|2740.62|646
1640952600000|2021-12-31 12:10:00|2772.21|2742.91|2778.79|2749.49|2779.03|2749.73|2769.96|2740.66|565
1640952900000|2021-12-31 12:15:00|2778.83|2749.53|2784.75|2755.45|2788.42|2759.12|2778.83|2749.53|628
1640953200000|2021-12-31 12:20:00|2784.25|2754.95|2779.45|2750.15|2784.46|2755.16|2776.24|2746.94|550
1640953500000|2021-12-31 12:25:00|2779.15|2749.85|2774.18|2744.88|2779.9|2750.6|2772.71|2743.41|431
1640953800000|2021-12-31 12:30:00|2774.17|2744.87|2783.21|2753.91|2784.05|2754.75|2773.56|2744.26|652
1640954100000|2021-12-31 12:35:00|2783.64|2754.34|2780.5|2751.2|2784.15|2754.85|2780.1|2750.8|497
1640954400000|2021-12-31 12:40:00|2780.28|2750.98|2789.01|2759.71|2790.11|2760.81|2779.95|2750.65|536
1640954700000|2021-12-31 12:45:00|2789.15|2759.85|2782.32|2753.02|2789.94|2760.64|2779.55|2750.25|495
1640955000000|2021-12-31 12:50:00|2782.34|2753.04|2782.13|2752.83|2782.97|2753.67|2776.13|2746.83|361
1640955300000|2021-12-31 12:55:00|2782.14|2752.84|2779.52|2750.22|2782.14|2752.84|2776.87|2747.57|492
1640955600000|2021-12-31 13:00:00|2779.5|2750.2|2786.73|2757.43|2787.3|2758|2778.45|2749.15|508
1640955900000|2021-12-31 13:05:00|2786.69|2757.39|2778.49|2749.19|2786.74|2757.44|2777.65|2748.35|528
1640956200000|2021-12-31 13:10:00|2778.88|2749.58|2783.35|2754.05|2785.61|2756.31|2778.15|2748.85|467
1640956500000|2021-12-31 13:15:00|2783.54|2754.24|2777.65|2748.35|2784.58|2755.28|2776.18|2746.88|412
1640956800000|2021-12-31 13:20:00|2777.87|2748.57|2783.13|2753.83|2783.32|2754.02|2777.76|2748.46|398
1640957100000|2021-12-31 13:25:00|2782.79|2753.49|2787.27|2757.97|2787.65|2758.35|2779.18|2749.88|504
1640957400000|2021-12-31 13:30:00|2787.02|2757.72|2794.17|2764.87|2795.15|2765.85|2786.6|2757.3|613
1640957700000|2021-12-31 13:35:00|2794.15|2764.85|2796.12|2766.82|2799.55|2770.25|2792.75|2763.45|431
1640958000000|2021-12-31 13:40:00|2796.15|2766.85|2799.5|2770.2|2800.1|2770.8|2795.08|2765.78|403
1640958300000|2021-12-31 13:45:00|2799.55|2770.25|2792.5|2763.2|2799.87|2770.57|2792.14|2762.84|383
1640958600000|2021-12-31 13:50:00|2792.33|2763.03|2790.48|2761.18|2794.55|2765.25|2788.4|2759.1|332
1640958900000|2021-12-31 13:55:00|2790.55|2761.25|2788.18|2758.88|2791.4|2762.1|2785.62|2756.32|416
1640959200000|2021-12-31 14:00:00|2788.2|2758.9|2790.1|2760.8|2790.15|2760.85|2786.15|2756.85|209
1640959500000|2021-12-31 14:05:00|2790.09|2760.79|2780.3|2751|2792.15|2762.85|2780.3|2751|384
1640959800000|2021-12-31 14:10:00|2780.5|2751.2|2782.65|2753.35|2784.57|2755.27|2777.31|2748.01|454
1640960100000|2021-12-31 14:15:00|2782.4|2753.1|2779.94|2750.64|2787.83|2758.53|2778.15|2748.85|490
1640960400000|2021-12-31 14:20:00|2779.93|2750.63|2783.16|2753.86|2785.57|2756.27|2779.48|2750.18|522
1640960700000|2021-12-31 14:25:00|2783.11|2753.81|2797.05|2767.75|2797.25|2767.95|2783.11|2753.81|530
1640961000000|2021-12-31 14:30:00|2797.06|2767.76|2804.19|2774.89|2804.25|2774.95|2792.13|2762.83|491
1640961300000|2021-12-31 14:35:00|2804.25|2774.95|2801.12|2771.82|2808.85|2779.55|2798.21|2768.91|613
1640961600000|2021-12-31 14:40:00|2800.97|2771.67|2791.15|2761.85|2803.75|2774.45|2790.06|2760.76|716
1640961900000|2021-12-31 14:45:00|2791.26|2761.96|2794.15|2764.85|2797.22|2767.92|2790.41|2761.11|768
1640962200000|2021-12-31 14:50:00|2794.17|2764.87|2802.34|2773.04|2802.4|2773.1|2793.63|2764.33|669
1640962500000|2021-12-31 14:55:00|2802.37|2773.07|2800.13|2770.83|2810.65|2781.35|2799.2|2769.9|747
1640962800000|2021-12-31 15:00:00|2799.99|2770.69|2793.35|2764.05|2805.4|2776.1|2793.31|2764.01|679
1640963100000|2021-12-31 15:05:00|2793.54|2764.24|2801.73|2772.43|2802.25|2772.95|2793.35|2764.05|666
1640963400000|2021-12-31 15:10:00|2801.69|2772.39|2800.45|2771.15|2806.15|2776.85|2798.32|2769.02|525
1640963700000|2021-12-31 15:15:00|2800.55|2771.25|2808.5|2779.2|2809.9|2780.6|2799.11|2769.81|641
1640964000000|2021-12-31 15:20:00|2808.55|2779.25|2806.31|2777.01|2809.2|2779.9|2802.27|2772.97|705
1640964300000|2021-12-31 15:25:00|2806.52|2777.22|2799.01|2769.71|2809.95|2780.65|2798.37|2769.07|617
1640964600000|2021-12-31 15:30:00|2799.02|2769.72|2795.81|2766.51|2799.37|2770.07|2794.3|2765|540
1640964900000|2021-12-31 15:35:00|2795.91|2766.61|2797.15|2767.85|2803.96|2774.66|2795.84|2766.54|556
1640965200000|2021-12-31 15:40:00|2797.13|2767.83|2797.15|2767.85|2798.33|2769.03|2795.17|2765.87|498
1640965500000|2021-12-31 15:45:00|2797.09|2767.79|2791.09|2761.79|2797.71|2768.41|2790.15|2760.85|498
1640965800000|2021-12-31 15:50:00|2790.98|2761.68|2791.11|2761.81|2792.28|2762.98|2787.24|2757.94|488
1640966100000|2021-12-31 15:55:00|2791.07|2761.77|2798.63|2769.33|2799.33|2770.03|2788.93|2759.63|751
1640966400000|2021-12-31 16:00:00|2799.2|2769.9|2799.05|2769.75|2803.35|2774.05|2796.05|2766.75|690
1640966700000|2021-12-31 16:05:00|2799.06|2769.76|2799.18|2769.88|2802.58|2773.28|2797.3|2768|492
1640967000000|2021-12-31 16:10:00|2799.15|2769.85|2803.17|2773.87|2803.18|2773.88|2795.95|2766.65|605
1640967300000|2021-12-31 16:15:00|2803.06|2773.76|2803.92|2774.62|2806.09|2776.79|2801.01|2771.71|652
1640967600000|2021-12-31 16:20:00|2803.88|2774.58|2805.62|2776.32|2807.25|2777.95|2802.3|2773|481
1640967900000|2021-12-31 16:25:00|2805.4|2776.1|2812.1|2782.8|2814.15|2784.85|2805.21|2775.91|403
1640968200000|2021-12-31 16:30:00|2812.15|2782.85|2800.79|2771.49|2813.22|2783.92|2798.27|2768.97|602
1640968500000|2021-12-31 16:35:00|2800.82|2771.52|2795.61|2766.31|2802.05|2772.75|2793.45|2764.15|577
1640968800000|2021-12-31 16:40:00|2795.6|2766.3|2793.26|2763.96|2798.8|2769.5|2792.65|2763.35|629
1640969100000|2021-12-31 16:45:00|2793.24|2763.94|2792.06|2762.76|2795.75|2766.45|2788.95|2759.65|557
1640969400000|2021-12-31 16:50:00|2792.03|2762.73|2762.85|2733.55|2792.13|2762.83|2758.24|2728.94|889
1640969700000|2021-12-31 16:55:00|2762.9|2733.6|2740.33|2711.03|2764.57|2735.27|2737.1|2707.8|889
1640970000000|2021-12-31 17:00:00|2740.15|2710.85|2753.82|2724.52|2755.67|2726.37|2739.01|2709.71|934
1640970300000|2021-12-31 17:05:00|2753.97|2724.67|2734.84|2705.54|2757.75|2728.45|2733.1|2703.8|837
1640970600000|2021-12-31 17:10:00|2734.75|2705.45|2721.15|2691.85|2739.72|2710.42|2717.58|2688.28|942
1640970900000|2021-12-31 17:15:00|2721.22|2691.92|2709.43|2680.13|2727.26|2697.96|2708.86|2679.56|741
1640971200000|2021-12-31 17:20:00|2709.39|2680.09|2714.27|2684.97|2716.9|2687.6|2704.94|2675.64|862
1640971500000|2021-12-31 17:25:00|2714.15|2684.85|2699.49|2670.19|2719.09|2689.79|2694.4|2665.1|911
1640971800000|2021-12-31 17:30:00|2699.28|2669.98|2706.09|2676.79|2717.1|2687.8|2695.06|2665.76|932
1640972100000|2021-12-31 17:35:00|2706.1|2676.8|2721.54|2692.24|2721.66|2692.36|2705.67|2676.37|898
1640972400000|2021-12-31 17:40:00|2721.41|2692.11|2721.11|2691.81|2724.41|2695.11|2714|2684.7|641
1640972700000|2021-12-31 17:45:00|2720.95|2691.65|2712.14|2682.84|2723.69|2694.39|2706.31|2677.01|664
1640973000000|2021-12-31 17:50:00|2712.04|2682.74|2707.8|2678.5|2715.28|2685.98|2706.87|2677.57|795
1640973300000|2021-12-31 17:55:00|2707.69|2678.39|2719.15|2689.85|2722.09|2692.79|2707.32|2678.02|663
1640973600000|2021-12-31 18:00:00|2719.18|2689.88|2717.24|2687.94|2719.18|2689.88|2713.6|2684.3|780
1640973900000|2021-12-31 18:05:00|2717.42|2688.12|2713.71|2684.41|2719.77|2690.47|2711.83|2682.53|734
1640974200000|2021-12-31 18:10:00|2714|2684.7|2702.4|2673.1|2715.33|2686.03|2702.15|2672.85|720
1640974500000|2021-12-31 18:15:00|2702.39|2673.09|2712.08|2682.78|2714.08|2684.78|2700.58|2671.28|768
1640974800000|2021-12-31 18:20:00|2712.15|2682.85|2705.02|2675.72|2712.47|2683.17|2699.42|2670.12|835
1640975100000|2021-12-31 18:25:00|2705.11|2675.81|2699.1|2669.8|2722.11|2692.81|2697.83|2668.53|915
1640975400000|2021-12-31 18:30:00|2699.09|2669.79|2697.53|2668.23|2705.04|2675.74|2697.16|2667.86|871
1640975700000|2021-12-31 18:35:00|2697.51|2668.21|2694.81|2665.51|2703.5|2674.2|2694.15|2664.85|749
1640976000000|2021-12-31 18:40:00|2695.01|2665.71|2695.11|2665.81|2699.15|2669.85|2680.31|2651.01|902
1640976300000|2021-12-31 18:45:00|2695.08|2665.78|2695.13|2665.83|2704.09|2674.79|2691.11|2661.81|787
1640976600000|2021-12-31 18:50:00|2695.14|2665.84|2690.12|2660.82|2698.31|2669.01|2689.3|2660|710
1640976900000|2021-12-31 18:55:00|2690.14|2660.84|2696.13|2666.83|2696.35|2667.05|2684.03|2654.73|821
1640977200000|2021-12-31 19:00:00|2696.15|2666.85|2688.39|2659.09|2696.2|2666.9|2687.4|2658.1|788
1640977500000|2021-12-31 19:05:00|2688.13|2658.83|2682.53|2653.23|2690.1|2660.8|2679.36|2650.06|746
1640977800000|2021-12-31 19:10:00|2682.51|2653.21|2675.98|2646.68|2682.79|2653.49|2672.51|2643.21|836
1640978100000|2021-12-31 19:15:00|2675.91|2646.61|2665.96|2636.66|2676.6|2647.3|2663.25|2633.95|805
1640978400000|2021-12-31 19:20:00|2666.05|2636.75|2658.15|2628.85|2667.25|2637.95|2655.2|2625.9|860
1640978700000|2021-12-31 19:25:00|2657.89|2628.59|2654.32|2625.02|2672.02|2642.72|2654.23|2624.93|852
1640979000000|2021-12-31 19:30:00|2654.13|2624.83|2657.2|2627.9|2676.59|2647.29|2647.18|2617.88|1007
1640979300000|2021-12-31 19:35:00|2657.3|2628|2667.04|2637.74|2671.11|2641.81|2657.15|2627.85|873
1640979600000|2021-12-31 19:40:00|2667.12|2637.82|2668.42|2639.12|2677.99|2648.69|2665.59|2636.29|727
1640979900000|2021-12-31 19:45:00|2667.95|2638.65|2662.3|2633|2673.5|2644.2|2658.15|2628.85|917
1640980200000|2021-12-31 19:50:00|2662.25|2632.95|2657.1|2627.8|2662.38|2633.08|2648.96|2619.66|931
1640980500000|2021-12-31 19:55:00|2657.05|2627.75|2641.21|2611.91|2657.1|2627.8|2639.66|2610.36|836
1640980800000|2021-12-31 20:00:00|2642.98|2613.68|2668.19|2638.89|2669.37|2640.07|2638.56|2609.26|919
1640981100000|2021-12-31 20:05:00|2668.22|2638.92|2665.97|2636.67|2676.57|2647.27|2663.87|2634.57|902
1640981400000|2021-12-31 20:10:00|2666.15|2636.85|2667.7|2638.4|2675.65|2646.35|2664.58|2635.28|801
1640981700000|2021-12-31 20:15:00|2666.91|2637.61|2652.19|2622.89|2669.71|2640.41|2645.28|2615.98|852
1640982000000|2021-12-31 20:20:00|2652.1|2622.8|2654.15|2624.85|2654.22|2624.92|2646.26|2616.96|763
1640982300000|2021-12-31 20:25:00|2653.92|2624.62|2663.21|2633.91|2665.74|2636.44|2648.16|2618.86|848
1640982600000|2021-12-31 20:30:00|2663.1|2633.8|2658.28|2628.98|2668.15|2638.85|2655.55|2626.25|530
1640982900000|2021-12-31 20:35:00|2658.15|2628.85|2652.18|2622.88|2659.2|2629.9|2649.74|2620.44|700
1640983200000|2021-12-31 20:40:00|2652.2|2622.9|2655.72|2626.42|2658.13|2628.83|2648.48|2619.18|583
1640983500000|2021-12-31 20:45:00|2655.71|2626.41|2653.19|2623.89|2655.75|2626.45|2648.97|2619.67|662
1640983800000|2021-12-31 20:50:00|2653.1|2623.8|2648.15|2618.85|2653.1|2623.8|2644.16|2614.86|750
1640984100000|2021-12-31 20:55:00|2648.13|2618.83|2649.1|2619.8|2649.95|2620.65|2641.13|2611.83|643
1640984400000|2021-12-31 21:00:00|2649.12|2619.82|2674.08|2644.78|2674.4|2645.1|2649.12|2619.82|775
1640984700000|2021-12-31 21:05:00|2674.15|2644.85|2661.53|2632.23|2675.88|2646.58|2654.57|2625.27|782
1640985000000|2021-12-31 21:10:00|2661.4|2632.1|2658.15|2628.85|2665.17|2635.87|2654.98|2625.68|733
1640985300000|2021-12-31 21:15:00|2657.71|2628.41|2665.95|2636.65|2668.74|2639.44|2654.84|2625.54|752
1640985600000|2021-12-31 21:20:00|2666.08|2636.78|2674.08|2644.78|2675.89|2646.59|2666|2636.7|777
1640985900000|2021-12-31 21:25:00|2674.01|2644.71|2678.8|2649.5|2679.28|2649.98|2673.49|2644.19|675
1640986200000|2021-12-31 21:30:00|2678.75|2649.45|2696.35|2667.05|2696.51|2667.21|2678.02|2648.72|750
1640986500000|2021-12-31 21:35:00|2696.12|2666.82|2698.15|2668.85|2708.03|2678.73|2690.47|2661.17|909
1640986800000|2021-12-31 21:40:00|2698.16|2668.86|2689.36|2660.06|2698.22|2668.92|2688.19|2658.89|799
1640987100000|2021-12-31 21:45:00|2689.35|2660.05|2684.26|2654.96|2690.96|2661.66|2682.19|2652.89|703
1640987400000|2021-12-31 21:50:00|2684.3|2655|2689.11|2659.81|2689.15|2659.85|2680.61|2651.31|598
1640987700000|2021-12-31 21:55:00|2689.15|2659.85|2694.19|2664.89|2695.08|2665.78|2687.71|2658.41|609
1641110400000|2022-01-02 08:00:00|2850.82|2821.52|2846.38|2817.08|2850.82|2821.52|2845.55|2816.25|464
1641110700000|2022-01-02 08:05:00|2846.48|2817.18|2837.76|2808.46|2846.53|2817.23|2837.21|2807.91|602
1641111000000|2022-01-02 08:10:00|2837.86|2808.56|2844.04|2814.74|2844.25|2814.95|2834.64|2805.34|570
1641111300000|2022-01-02 08:15:00|2844.01|2814.71|2849.1|2819.8|2849.83|2820.53|2843.26|2813.96|427
1641111600000|2022-01-02 08:20:00|2849.06|2819.76|2857.06|2827.76|2858.31|2829.01|2848.34|2819.04|571
1641111900000|2022-01-02 08:25:00|2857.05|2827.75|2855.55|2826.25|2857.57|2828.27|2852.81|2823.51|619
1641112200000|2022-01-02 08:30:00|2855.58|2826.28|2856.83|2827.53|2858.55|2829.25|2849.94|2820.64|538
1641112500000|2022-01-02 08:35:00|2856.77|2827.47|2847.84|2818.54|2856.86|2827.56|2847.15|2817.85|591
1641112800000|2022-01-02 08:40:00|2847.77|2818.47|2858.57|2829.27|2859.52|2830.22|2846.88|2817.58|569
1641113100000|2022-01-02 08:45:00|2858.59|2829.29|2857.19|2827.89|2863.97|2834.67|2857.19|2827.89|494
1641113400000|2022-01-02 08:50:00|2857.16|2827.86|2863.42|2834.12|2865.5|2836.2|2856.98|2827.68|577
1641113700000|2022-01-02 08:55:00|2863.87|2834.57|2860.73|2831.43|2866.06|2836.76|2860.66|2831.36|599
1641114000000|2022-01-02 09:00:00|2860.84|2831.54|2864.27|2834.97|2864.27|2834.97|2855.69|2826.39|757
1641114300000|2022-01-02 09:05:00|2864.29|2834.99|2868.61|2839.31|2873.21|2843.91|2864.15|2834.85|586
1641114600000|2022-01-02 09:10:00|2868.62|2839.32|2873.94|2844.64|2873.94|2844.64|2867.22|2837.92|543
1641114900000|2022-01-02 09:15:00|2873.91|2844.61|2878.49|2849.19|2878.49|2849.19|2871.87|2842.57|310
1641115200000|2022-01-02 09:20:00|2878.5|2849.2|2899.63|2870.33|2900.97|2871.67|2878.5|2849.2|855
1641115500000|2022-01-02 09:25:00|2899.54|2870.24|2887.27|2857.97|2900.67|2871.37|2887.05|2857.75|841
1641115800000|2022-01-02 09:30:00|2887.31|2858.01|2896.9|2867.6|2899.51|2870.21|2887.18|2857.88|777
1641116100000|2022-01-02 09:35:00|2896.91|2867.61|2897.93|2868.63|2900.58|2871.28|2895.9|2866.6|635
1641116400000|2022-01-02 09:40:00|2897.92|2868.62|2898.5|2869.2|2899.64|2870.34|2896.12|2866.82|658
1641116700000|2022-01-02 09:45:00|2898.49|2869.19|2899.69|2870.39|2902.18|2872.88|2892.8|2863.5|712
1641117000000|2022-01-02 09:50:00|2899.68|2870.38|2893.17|2863.87|2901.47|2872.17|2892.85|2863.55|628
1641117300000|2022-01-02 09:55:00|2893.16|2863.86|2894.37|2865.07|2896.92|2867.62|2891.73|2862.43|660
1641117600000|2022-01-02 10:00:00|2894.33|2865.03|2885.91|2856.61|2894.38|2865.08|2884.35|2855.05|518
1641117900000|2022-01-02 10:05:00|2885.89|2856.59|2891.41|2862.11|2894.62|2865.32|2883.68|2854.38|689
1641118200000|2022-01-02 10:10:00|2891.42|2862.12|2888.7|2859.4|2893.25|2863.95|2888.07|2858.77|557
1641118500000|2022-01-02 10:15:00|2888.63|2859.33|2880.98|2851.68|2888.66|2859.36|2880.92|2851.62|680
1641118800000|2022-01-02 10:20:00|2880.96|2851.66|2880|2850.7|2883.2|2853.9|2878.62|2849.32|646
1641119100000|2022-01-02 10:25:00|2880.4|2851.1|2881.12|2851.82|2883.94|2854.64|2880.21|2850.91|606
1641119400000|2022-01-02 10:30:00|2881.13|2851.83|2883.84|2854.54|2885.04|2855.74|2878.27|2848.97|525
1641119700000|2022-01-02 10:35:00|2883.96|2854.66|2884.09|2854.79|2884.18|2854.88|2880.16|2850.86|531
1641120000000|2022-01-02 10:40:00|2884.11|2854.81|2881.53|2852.23|2884.11|2854.81|2877.89|2848.59|592
1641120300000|2022-01-02 10:45:00|2881.51|2852.21|2882.16|2852.86|2884.96|2855.66|2880.4|2851.1|601
1641120600000|2022-01-02 10:50:00|2882.14|2852.84|2884.38|2855.08|2884.41|2855.11|2881.45|2852.15|462
1641120900000|2022-01-02 10:55:00|2884.36|2855.06|2883.83|2854.53|2893.18|2863.88|2881.86|2852.56|540
1641121200000|2022-01-02 11:00:00|2883.8|2854.5|2889.04|2859.74|2889.13|2859.83|2880.07|2850.77|627
1641121500000|2022-01-02 11:05:00|2889.05|2859.75|2902.62|2873.32|2902.62|2873.32|2888.67|2859.37|702
1641121800000|2022-01-02 11:10:00|2902.56|2873.26|2899.28|2869.98|2903.63|2874.33|2897.63|2868.33|629
1641122100000|2022-01-02 11:15:00|2899.33|2870.03|2896.24|2866.94|2901.15|2871.85|2889.7|2860.4|426
1641122400000|2022-01-02 11:20:00|2896.58|2867.28|2897.05|2867.75|2901|2871.7|2896.58|2867.28|550
1641122700000|2022-01-02 11:25:00|2897.09|2867.79|2903.2|2873.9|2903.27|2873.97|2896.94|2867.64|521
1641123000000|2022-01-02 11:30:00|2903.25|2873.95|2903.41|2874.11|2907.46|2878.16|2903.2|2873.9|630
1641123300000|2022-01-02 11:35:00|2903.43|2874.13|2903.3|2874|2904.48|2875.18|2899.92|2870.62|582
1641123600000|2022-01-02 11:40:00|2903.29|2873.99|2900.71|2871.41|2903.29|2873.99|2900.47|2871.17|358
1641123900000|2022-01-02 11:45:00|2900.77|2871.47|2893.65|2864.35|2900.77|2871.47|2893.52|2864.22|472
1641124200000|2022-01-02 11:50:00|2893.64|2864.34|2903.47|2874.17|2903.47|2874.17|2893.16|2863.86|511
1641124500000|2022-01-02 11:55:00|2904.57|2875.27|2904.98|2875.68|2905.4|2876.1|2900.49|2871.19|370
1641124800000|2022-01-02 12:00:00|2905.06|2875.76|2889.26|2859.96|2907.02|2877.72|2889.08|2859.78|658
1641125100000|2022-01-02 12:05:00|2889.28|2859.98|2891.87|2862.57|2892.77|2863.47|2882.75|2853.45|808
1641125400000|2022-01-02 12:10:00|2891.96|2862.66|2900.76|2871.46|2901.06|2871.76|2891.87|2862.57|591
1641125700000|2022-01-02 12:15:00|2900.8|2871.5|2896.22|2866.92|2903.3|2874|2895.15|2865.85|673
1641126000000|2022-01-02 12:20:00|2896.2|2866.9|2906.84|2877.54|2907.02|2877.72|2895.2|2865.9|537
1641126300000|2022-01-02 12:25:00|2906.83|2877.53|2906.34|2877.04|2907.04|2877.74|2903.64|2874.34|452
1641126600000|2022-01-02 12:30:00|2906.17|2876.87|2927.88|2898.58|2927.9|2898.6|2902.54|2873.24|619
1641126900000|2022-01-02 12:35:00|2927.74|2898.44|2938.64|2909.34|2939.56|2910.26|2927.74|2898.44|743
1641127200000|2022-01-02 12:40:00|2938.67|2909.37|2930.96|2901.66|2939.35|2910.05|2926.33|2897.03|932
1641127500000|2022-01-02 12:45:00|2930.97|2901.67|2934.79|2905.49|2940.36|2911.06|2929.9|2900.6|887
1641127800000|2022-01-02 12:50:00|2934.82|2905.52|2932.09|2902.79|2937.4|2908.1|2930.9|2901.6|738
1641128100000|2022-01-02 12:55:00|2932.04|2902.74|2931.24|2901.94|2934.73|2905.43|2923.81|2894.51|789
1641128400000|2022-01-02 13:00:00|2931.38|2902.08|2921.19|2891.89|2931.81|2902.51|2919.95|2890.65|653
1641128700000|2022-01-02 13:05:00|2921.01|2891.71|2924.31|2895.01|2931.21|2901.91|2920.35|2891.05|716
1641129000000|2022-01-02 13:10:00|2924.39|2895.09|2912.14|2882.84|2924.39|2895.09|2912.13|2882.83|679
1641129300000|2022-01-02 13:15:00|2912.19|2882.89|2918.7|2889.4|2920.33|2891.03|2908.37|2879.07|730
1641129600000|2022-01-02 13:20:00|2918.66|2889.36|2913.11|2883.81|2918.87|2889.57|2912.76|2883.46|686
1641129900000|2022-01-02 13:25:00|2913.1|2883.8|2935.12|2905.82|2935.15|2905.85|2912.52|2883.22|678
1641130200000|2022-01-02 13:30:00|2935.06|2905.76|2935.76|2906.46|2937.51|2908.21|2924.8|2895.5|724
1641130500000|2022-01-02 13:35:00|2935.87|2906.57|2927.71|2898.41|2935.94|2906.64|2927.55|2898.25|681
1641130800000|2022-01-02 13:40:00|2927.87|2898.57|2933.63|2904.33|2935.33|2906.03|2927.24|2897.94|557
1641131100000|2022-01-02 13:45:00|2933.65|2904.35|2922.1|2892.8|2933.81|2904.51|2920.62|2891.32|811
1641131400000|2022-01-02 13:50:00|2922.09|2892.79|2933.2|2903.9|2935.03|2905.73|2919.48|2890.18|654
1641131700000|2022-01-02 13:55:00|2933.19|2903.89|2934.97|2905.67|2943.78|2914.48|2931.56|2902.26|696
1641132000000|2022-01-02 14:00:00|2934.99|2905.69|2938.81|2909.51|2939.04|2909.74|2928.91|2899.61|753
1641132300000|2022-01-02 14:05:00|2938.48|2909.18|2945.38|2916.08|2949.87|2920.57|2938.48|2909.18|767
1641132600000|2022-01-02 14:10:00|2945.32|2916.02|2944.25|2914.95|2948.16|2918.86|2943.64|2914.34|774
1641132900000|2022-01-02 14:15:00|2944.24|2914.94|2953.69|2924.39|2953.72|2924.42|2944.18|2914.88|604
1641133200000|2022-01-02 14:20:00|2953.58|2924.28|2937.43|2908.13|2953.72|2924.42|2937.24|2907.94|790
1641133500000|2022-01-02 14:25:00|2937.42|2908.12|2944|2914.7|2946.03|2916.73|2935.32|2906.02|864
1641133800000|2022-01-02 14:30:00|2944.02|2914.72|2949.34|2920.04|2951.98|2922.68|2942.16|2912.86|822
1641134100000|2022-01-02 14:35:00|2949.35|2920.05|2954.59|2925.29|2955.81|2926.51|2946.07|2916.77|753
1641134400000|2022-01-02 14:40:00|2954.58|2925.28|2956.14|2926.84|2957.95|2928.65|2951.19|2921.89|683
1641134700000|2022-01-02 14:45:00|2956.15|2926.85|2957.56|2928.26|2960.66|2931.36|2954.52|2925.22|809
1641135000000|2022-01-02 14:50:00|2957.54|2928.24|2956.45|2927.15|2958.77|2929.47|2953.18|2923.88|733
1641135300000|2022-01-02 14:55:00|2956.38|2927.08|2959.46|2930.16|2959.83|2930.53|2954.03|2924.73|565
1641135600000|2022-01-02 15:00:00|2959.3|2930|2952.29|2922.99|2962.6|2933.3|2948.53|2919.23|746
1641135900000|2022-01-02 15:05:00|2952.28|2922.98|2962.68|2933.38|2964.01|2934.71|2949.98|2920.68|680
1641136200000|2022-01-02 15:10:00|2962.64|2933.34|2970.19|2940.89|2970.99|2941.69|2960.18|2930.88|599
1641136500000|2022-01-02 15:15:00|2970.18|2940.88|2985.35|2956.05|2990.21|2960.91|2970.14|2940.84|879
1641136800000|2022-01-02 15:20:00|2985.27|2955.97|2970.38|2941.08|2988.28|2958.98|2969.89|2940.59|780
1641137100000|2022-01-02 15:25:00|2970.21|2940.91|2972.18|2942.88|2976.67|2947.37|2966.26|2936.96|758
1641137400000|2022-01-02 15:30:00|2972.16|2942.86|2968.41|2939.11|2973.17|2943.87|2961.82|2932.52|802
1641137700000|2022-01-02 15:35:00|2968.4|2939.1|2972.28|2942.98|2973.48|2944.18|2964.04|2934.74|816
1641138000000|2022-01-02 15:40:00|2972.46|2943.16|2980.38|2951.08|2983.78|2954.48|2972.16|2942.86|724
1641138300000|2022-01-02 15:45:00|2980.37|2951.07|2982.32|2953.02|2993.66|2964.36|2980.3|2951|831
1641138600000|2022-01-02 15:50:00|2982.3|2953|2987.29|2957.99|2987.7|2958.4|2977.7|2948.4|881
1641138900000|2022-01-02 15:55:00|2987.31|2958.01|2987.45|2958.15|2988.35|2959.05|2980.21|2950.91|834
1641139200000|2022-01-02 16:00:00|2987.47|2958.17|2982.71|2953.41|2991.37|2962.07|2981.23|2951.93|922
1641139500000|2022-01-02 16:05:00|2982.59|2953.29|2990.43|2961.13|2993.35|2964.05|2982.28|2952.98|904
1641139800000|2022-01-02 16:10:00|2990.42|2961.12|2994.51|2965.21|2994.62|2965.32|2989.23|2959.93|968
1641140100000|2022-01-02 16:15:00|2994.52|2965.22|2991.22|2961.92|2999.44|2970.14|2990.01|2960.71|853
1641140400000|2022-01-02 16:20:00|2991.18|2961.88|3007.25|2977.95|3007.25|2977.95|2991.04|2961.74|756
1641140700000|2022-01-02 16:25:00|3007.54|2978.24|3008.1|2978.8|3018.85|2989.55|3004.74|2975.44|909
1641141000000|2022-01-02 16:30:00|3008.11|2978.81|3045.4|3016.1|3051.7|3022.4|3008.1|2978.8|993
1641141300000|2022-01-02 16:35:00|3045.41|3016.11|3044.8|3015.5|3049.61|3020.31|3040.18|3010.88|811
1641141600000|2022-01-02 16:40:00|3044.79|3015.49|3036.43|3007.13|3048.25|3018.95|3033.42|3004.12|900
1641141900000|2022-01-02 16:45:00|3036.49|3007.19|3043.02|3013.72|3050.02|3020.72|3036.22|3006.92|864
1641142200000|2022-01-02 16:50:00|3043.09|3013.79|3059.87|3030.57|3062.95|3033.65|3037.37|3008.07|895
1641142500000|2022-01-02 16:55:00|3059.81|3030.51|3057.22|3027.92|3062.46|3033.16|3048.29|3018.99|973
1641142800000|2022-01-02 17:00:00|3057.18|3027.88|3065.76|3036.46|3074.83|3045.53|3057.18|3027.88|999
1641143100000|2022-01-02 17:05:00|3065.99|3036.69|3046.29|3016.99|3072.02|3042.72|3046.29|3016.99|922
1641143400000|2022-01-02 17:10:00|3046.3|3017|3044.97|3015.67|3054.63|3025.33|3040.82|3011.52|984
1641143700000|2022-01-02 17:15:00|3044.81|3015.51|3030.29|3000.99|3044.91|3015.61|3027.38|2998.08|858
1641144000000|2022-01-02 17:20:00|3030.28|3000.98|3053.35|3024.05|3054.39|3025.09|3029.65|3000.35|888
1641144300000|2022-01-02 17:25:00|3053.3|3024|3059.14|3029.84|3060.19|3030.89|3049.16|3019.86|829
1641144600000|2022-01-02 17:30:00|3059.21|3029.91|3055.27|3025.97|3063.92|3034.62|3047.15|3017.85|859
1641144900000|2022-01-02 17:35:00|3055.07|3025.77|3062.03|3032.73|3063.94|3034.64|3055.07|3025.77|814
1641145200000|2022-01-02 17:40:00|3062.02|3032.72|3052.02|3022.72|3063.36|3034.06|3051.64|3022.34|689
1641145500000|2022-01-02 17:45:00|3052.2|3022.9|3047.79|3018.49|3058.68|3029.38|3040.67|3011.37|873
1641145800000|2022-01-02 17:50:00|3047.97|3018.67|3041.77|3012.47|3050.25|3020.95|3036.07|3006.77|810
1641146100000|2022-01-02 17:55:00|3041.83|3012.53|3038.06|3008.76|3042.08|3012.78|3034.78|3005.48|756
1641146400000|2022-01-02 18:00:00|3038.03|3008.73|3026.3|2997|3038.05|3008.75|3010.67|2981.37|924
1641146700000|2022-01-02 18:05:00|3026.24|2996.94|3017.06|2987.76|3031.11|3001.81|3013|2983.7|832
1641147000000|2022-01-02 18:10:00|3017.04|2987.74|3019.04|2989.74|3025.16|2995.86|3015.14|2985.84|776
1641147300000|2022-01-02 18:15:00|3018.89|2989.59|3021.24|2991.94|3035.49|3006.19|3016.99|2987.69|860
1641147600000|2022-01-02 18:20:00|3021.2|2991.9|2991.85|2962.55|3022.69|2993.39|2991.5|2962.2|913
1641147900000|2022-01-02 18:25:00|2991.8|2962.5|2973.48|2944.18|2997.21|2967.91|2963.82|2934.52|991
1641148200000|2022-01-02 18:30:00|2973.38|2944.08|2948.21|2918.91|2973.42|2944.12|2942.44|2913.14|1043
1641148500000|2022-01-02 18:35:00|2948.43|2919.13|2979.07|2949.77|2979.07|2949.77|2948.43|2919.13|990
1641148800000|2022-01-02 18:40:00|2979.04|2949.74|2981.03|2951.73|2991.34|2962.04|2976.26|2946.96|901
1641149100000|2022-01-02 18:45:00|2981.04|2951.74|3006.68|2977.38|3006.98|2977.68|2980.41|2951.11|874
1641149400000|2022-01-02 18:50:00|3006.87|2977.57|2990.36|2961.06|3009.71|2980.41|2989.79|2960.49|888
1641149700000|2022-01-02 18:55:00|2990.35|2961.05|3001.91|2972.61|3004.75|2975.45|2988.9|2959.6|834
1641150000000|2022-01-02 19:00:00|3001.89|2972.59|3016.24|2986.94|3016.24|2986.94|2992.16|2962.86|909
1641150300000|2022-01-02 19:05:00|3016.19|2986.89|3023.27|2993.97|3025.14|2995.84|3012.23|2982.93|901
1641150600000|2022-01-02 19:10:00|3023.25|2993.95|3014.33|2985.03|3023.43|2994.13|3009.61|2980.31|763
1641150900000|2022-01-02 19:15:00|3014.41|2985.11|3018.08|2988.78|3026.41|2997.11|3012.4|2983.1|883
1641151200000|2022-01-02 19:20:00|3018.11|2988.81|2985.3|2956|3019.16|2989.86|2984.14|2954.84|951
1641151500000|2022-01-02 19:25:00|2985.46|2956.16|2995.95|2966.65|3003.71|2974.41|2979.51|2950.21|912
1641151800000|2022-01-02 19:30:00|2995.9|2966.6|3004.9|2975.6|3005.1|2975.8|2994.62|2965.32|768
1641152100000|2022-01-02 19:35:00|3004.86|2975.56|3015.03|2985.73|3022.25|2992.95|3001.72|2972.42|802
1641152400000|2022-01-02 19:40:00|3015.01|2985.71|3005.6|2976.3|3020.98|2991.68|3000.67|2971.37|765
1641152700000|2022-01-02 19:45:00|3005.61|2976.31|3013.29|2983.99|3016.41|2987.11|3003.25|2973.95|779
1641153000000|2022-01-02 19:50:00|3013.31|2984.01|3016.29|2986.99|3019.79|2990.49|3008.28|2978.98|733
1641153300000|2022-01-02 19:55:00|3016.14|2986.84|3007.21|2977.91|3017.32|2988.02|3006.93|2977.63|750
1641153600000|2022-01-02 20:00:00|3007.24|2977.94|3011.39|2982.09|3012.95|2983.65|2997.09|2967.79|844
1641153900000|2022-01-02 20:05:00|3011.43|2982.13|3015.85|2986.55|3016.03|2986.73|3009.45|2980.15|763
1641154200000|2022-01-02 20:10:00|3015.91|2986.61|3025.51|2996.21|3025.51|2996.21|3015.91|2986.61|773
1641154500000|2022-01-02 20:15:00|3025.46|2996.16|3026.28|2996.98|3029.17|2999.87|3017.69|2988.39|761
1641154800000|2022-01-02 20:20:00|3026.25|2996.95|3018.38|2989.08|3028.47|2999.17|3016.16|2986.86|692
1641155100000|2022-01-02 20:25:00|3018.29|2988.99|3024.71|2995.41|3027.03|2997.73|3012.64|2983.34|710
1641155400000|2022-01-02 20:30:00|3024.55|2995.25|3011.3|2982|3024.56|2995.26|3010.89|2981.59|587
1641155700000|2022-01-02 20:35:00|3011.51|2982.21|3013.09|2983.79|3014.24|2984.94|3010.54|2981.24|611
1641156000000|2022-01-02 20:40:00|3013.08|2983.78|3019.03|2989.73|3019.47|2990.17|3013|2983.7|428
1641156300000|2022-01-02 20:45:00|3019.07|2989.77|3021.21|2991.91|3021.82|2992.52|3014.48|2985.18|532
1641156600000|2022-01-02 20:50:00|3021.24|2991.94|3018.46|2989.16|3021.24|2991.94|3016.37|2987.07|449
1641156900000|2022-01-02 20:55:00|3018.36|2989.06|3009.49|2980.19|3018.36|2989.06|3006.96|2977.66|464
1641157200000|2022-01-02 21:00:00|3009.55|2980.25|3000.32|2971.02|3009.55|2980.25|2999.91|2970.61|549
1641157500000|2022-01-02 21:05:00|3000.48|2971.18|3008.93|2979.63|3009|2979.7|3000.24|2970.94|555
1641157800000|2022-01-02 21:10:00|3008.95|2979.65|3019.58|2990.28|3020.31|2991.01|3008.8|2979.5|787
1641158100000|2022-01-02 21:15:00|3019.59|2990.29|3009.28|2979.98|3019.78|2990.48|3005.41|2976.11|747
1641158400000|2022-01-02 21:20:00|3009.26|2979.96|3006.12|2976.82|3011.47|2982.17|3004.07|2974.77|756
1641158700000|2022-01-02 21:25:00|3006.14|2976.84|3003.46|2974.16|3007.99|2978.69|3003.33|2974.03|558
1641159000000|2022-01-02 21:30:00|3003.53|2974.23|3003.87|2974.57|3006.83|2977.53|3002.5|2973.2|476
1641159300000|2022-01-02 21:35:00|3003.84|2974.54|3009.26|2979.96|3010.32|2981.02|3002.49|2973.19|536
1641159600000|2022-01-02 21:40:00|3009.24|2979.94|3006.55|2977.25|3015.17|2985.87|3006.06|2976.76|620
1641159900000|2022-01-02 21:45:00|3006.42|2977.12|2990.09|2960.79|3006.68|2977.38|2987.01|2957.71|722
1641160200000|2022-01-02 21:50:00|2990.12|2960.82|2981.53|2952.23|2992.73|2963.43|2981.1|2951.8|721
1641160500000|2022-01-02 21:55:00|2981.52|2952.22|2974.78|2945.48|2985.94|2956.64|2974.05|2944.75|604
1641160800000|2022-01-02 22:00:00|2974.71|2945.41|2989.2|2959.9|2991.95|2962.65|2974.66|2945.36|696
1641161100000|2022-01-02 22:05:00|2989.22|2959.92|2992.1|2962.8|2992.26|2962.96|2985.74|2956.44|486
1641161400000|2022-01-02 22:10:00|2991.98|2962.68|3003.85|2974.55|3004.18|2974.88|2991.85|2962.55|511
1641161700000|2022-01-02 22:15:00|3003.7|2974.4|2998.44|2969.14|3004.2|2974.9|2993.09|2963.79|572
1641162000000|2022-01-02 22:20:00|2998.76|2969.46|3002.19|2972.89|3007.64|2978.34|2995.18|2965.88|473
1641162300000|2022-01-02 22:25:00|3002.41|2973.11|3003.48|2974.18|3004.18|2974.88|3001.07|2971.77|348
1641162600000|2022-01-02 22:30:00|3003.6|2974.3|3012.37|2983.07|3013.2|2983.9|3003.52|2974.22|342
1641162900000|2022-01-02 22:35:00|3012.47|2983.17|3014.08|2984.78|3020.35|2991.05|3012.05|2982.75|335
1641163200000|2022-01-02 22:40:00|3014.15|2984.85|3017.45|2988.15|3017.66|2988.36|3012.35|2983.05|266
1641163500000|2022-01-02 22:45:00|3017.64|2988.34|3012.64|2983.34|3018.97|2989.67|3012.15|2982.85|310
1641163800000|2022-01-02 22:50:00|3012.65|2983.35|3018.23|2988.93|3021.01|2991.71|3003.41|2974.11|675
1641164100000|2022-01-02 22:55:00|3018.53|2989.23|3014.21|2984.91|3021.34|2992.04|3013.19|2983.89|443
1641164400000|2022-01-02 23:00:00|3014.17|2984.87|2998.72|2969.42|3020.28|2990.98|2998.03|2968.73|618
1641164700000|2022-01-02 23:05:00|2998.45|2969.15|2998.69|2969.39|3008.39|2979.09|2996.64|2967.34|774
1641165000000|2022-01-02 23:10:00|2998.7|2969.4|2989.99|2960.69|2998.9|2969.6|2989.99|2960.69|754
1641165300000|2022-01-02 23:15:00|2990.05|2960.75|2987.05|2957.75|2990.24|2960.94|2982.1|2952.8|663
1641165600000|2022-01-02 23:20:00|2986.9|2957.6|2990.74|2961.44|2995.91|2966.61|2986.9|2957.6|665
1641165900000|2022-01-02 23:25:00|2990.75|2961.45|2994.93|2965.63|2994.93|2965.63|2983.51|2954.21|727
1641166200000|2022-01-02 23:30:00|2994.94|2965.64|2994.47|2965.17|3003.65|2974.35|2994.23|2964.93|753
1641166500000|2022-01-02 23:35:00|2994.68|2965.38|2989.09|2959.79|2995.26|2965.96|2988.09|2958.79|573
1641166800000|2022-01-02 23:40:00|2989.1|2959.8|2996|2966.7|2996.42|2967.12|2989.1|2959.8|606
1641167100000|2022-01-02 23:45:00|2995.98|2966.68|2992.25|2962.95|2998.31|2969.01|2991.5|2962.2|548
1641167400000|2022-01-02 23:50:00|2992.26|2962.96|2981.63|2952.33|2992.54|2963.24|2980.55|2951.25|681
1641167700000|2022-01-02 23:55:00|2981.62|2952.32|2984.11|2954.81|2987.22|2957.92|2981.6|2952.3|680
1641168000000|2022-01-03 00:00:00|2984.13|2954.83|2988.86|2959.56|2988.86|2959.56|2980.02|2950.72|728
1641168300000|2022-01-03 00:05:00|2988.77|2959.47|2983.01|2953.71|2997.33|2968.03|2981.62|2952.32|678
1641168600000|2022-01-03 00:10:00|2982.54|2953.24|2984.04|2954.74|2989.35|2960.05|2981.38|2952.08|729
1641168900000|2022-01-03 00:15:00|2984.02|2954.72|2985.11|2955.81|2989.75|2960.45|2983.68|2954.38|640
1641169200000|2022-01-03 00:20:00|2985.06|2955.76|3012.13|2982.83|3012.49|2983.19|2984.11|2954.81|663
1641169500000|2022-01-03 00:25:00|3011.94|2982.64|2997.9|2968.6|3014.6|2985.3|2996.39|2967.09|765
1641169800000|2022-01-03 00:30:00|2998.2|2968.9|2984.15|2954.85|2999.3|2970|2983.65|2954.35|737
1641170100000|2022-01-03 00:35:00|2983.97|2954.67|2993.39|2964.09|2996.65|2967.35|2983.65|2954.35|592
1641170400000|2022-01-03 00:40:00|2993.19|2963.89|3009.2|2979.9|3011.1|2981.8|2993.17|2963.87|612
1641170700000|2022-01-03 00:45:00|3009.23|2979.93|3000.43|2971.13|3009.23|2979.93|2998.92|2969.62|614
1641171000000|2022-01-03 00:50:00|3000.52|2971.22|3000.22|2970.92|3010.92|2981.62|3000.01|2970.71|624
1641171300000|2022-01-03 00:55:00|3000.39|2971.09|2986.07|2956.77|3001.38|2972.08|2985.36|2956.06|627
1641171600000|2022-01-03 01:00:00|2986.1|2956.8|2996.7|2967.4|2996.7|2967.4|2982.25|2952.95|698
1641171900000|2022-01-03 01:05:00|2996.59|2967.29|2993.35|2964.05|2997.15|2967.85|2990.06|2960.76|666
1641172200000|2022-01-03 01:10:00|2993.37|2964.07|3008.47|2979.17|3009.15|2979.85|2990.73|2961.43|657
1641172500000|2022-01-03 01:15:00|3008.12|2978.82|3037.01|3007.71|3043.62|3014.32|3007.81|2978.51|849
1641172800000|2022-01-03 01:20:00|3037|3007.7|3003.75|2974.45|3037|3007.7|3003.75|2974.45|776
1641173100000|2022-01-03 01:25:00|3003.71|2974.41|3005.98|2976.68|3008.15|2978.85|2995.39|2966.09|799
1641173400000|2022-01-03 01:30:00|3005.95|2976.65|3000.74|2971.44|3014.4|2985.1|3000.66|2971.36|789
1641173700000|2022-01-03 01:35:00|3000.7|2971.4|2990.24|2960.94|3000.89|2971.59|2989.15|2959.85|790
1641174000000|2022-01-03 01:40:00|2990.31|2961.01|2988.96|2959.66|2990.96|2961.66|2981.68|2952.38|704
1641174300000|2022-01-03 01:45:00|2988.98|2959.68|2986.61|2957.31|2994.32|2965.02|2986.42|2957.12|593
1641174600000|2022-01-03 01:50:00|2986.86|2957.56|2998.35|2969.05|2999.11|2969.81|2985.05|2955.75|791
1641174900000|2022-01-03 01:55:00|2998.33|2969.03|2996.95|2967.65|3002.17|2972.87|2993.38|2964.08|584
1641175200000|2022-01-03 02:00:00|2996.96|2967.66|2983.11|2953.81|2996.97|2967.67|2983.03|2953.73|652
1641175500000|2022-01-03 02:05:00|2983.17|2953.87|2975.67|2946.37|2984.36|2955.06|2969.1|2939.8|750
1641175800000|2022-01-03 02:10:00|2975.51|2946.21|2950.3|2921|2976.04|2946.74|2944.25|2914.95|877
1641176100000|2022-01-03 02:15:00|2950.24|2920.94|2955.83|2926.53|2956.15|2926.85|2938.67|2909.37|836
1641176400000|2022-01-03 02:20:00|2955.91|2926.61|2959.08|2929.78|2960.65|2931.35|2950.76|2921.46|772
1641176700000|2022-01-03 02:25:00|2959.32|2930.02|2962.81|2933.51|2962.82|2933.52|2951.45|2922.15|743
1641177000000|2022-01-03 02:30:00|2962.75|2933.45|2964.28|2934.98|2964.92|2935.62|2955.5|2926.2|649
1641177300000|2022-01-03 02:35:00|2964.29|2934.99|2965.16|2935.86|2969.67|2940.37|2961.49|2932.19|691
1641177600000|2022-01-03 02:40:00|2965.15|2935.85|2971.18|2941.88|2971.18|2941.88|2964.05|2934.75|683
1641177900000|2022-01-03 02:45:00|2971.23|2941.93|2955.77|2926.47|2971.5|2942.2|2952.62|2923.32|682
1641178200000|2022-01-03 02:50:00|2955.83|2926.53|2960.25|2930.95|2960.5|2931.2|2949.02|2919.72|653
1641178500000|2022-01-03 02:55:00|2960.29|2930.99|2964.52|2935.22|2966.66|2937.36|2958.47|2929.17|743
1641178800000|2022-01-03 03:00:00|2964.54|2935.24|2962|2932.7|2970.25|2940.95|2961.4|2932.1|742
1641179100000|2022-01-03 03:05:00|2961.98|2932.68|2946.7|2917.4|2966.17|2936.87|2946.5|2917.2|741
1641179400000|2022-01-03 03:10:00|2946.73|2917.43|2932.69|2903.39|2946.75|2917.45|2926.95|2897.65|772
1641179700000|2022-01-03 03:15:00|2932.68|2903.38|2922.65|2893.35|2932.76|2903.46|2922.15|2892.85|661
1641180000000|2022-01-03 03:20:00|2923.15|2893.85|2931.15|2901.85|2932.6|2903.3|2923.15|2893.85|769
1641180300000|2022-01-03 03:25:00|2931.13|2901.83|2935.15|2905.85|2938.5|2909.2|2929.46|2900.16|645
1641180600000|2022-01-03 03:30:00|2935.09|2905.79|2926.79|2897.49|2938.93|2909.63|2925.79|2896.49|688
1641180900000|2022-01-03 03:35:00|2927.13|2897.83|2902.16|2872.86|2927.8|2898.5|2899.15|2869.85|830
1641181200000|2022-01-03 03:40:00|2902.29|2872.99|2898.22|2868.92|2903.13|2873.83|2888.97|2859.67|814
1641181500000|2022-01-03 03:45:00|2898.51|2869.21|2897.08|2867.78|2899.49|2870.19|2891.15|2861.85|775
1641181800000|2022-01-03 03:50:00|2896.91|2867.61|2903.4|2874.1|2903.45|2874.15|2895.56|2866.26|599
1641182100000|2022-01-03 03:55:00|2903.65|2874.35|2895.76|2866.46|2905.98|2876.68|2892.62|2863.32|719
1641182400000|2022-01-03 04:00:00|2895.81|2866.51|2902|2872.7|2902.15|2872.85|2892|2862.7|704
1641182700000|2022-01-03 04:05:00|2902.15|2872.85|2910.15|2880.85|2911.69|2882.39|2900.35|2871.05|735
1641183000000|2022-01-03 04:10:00|2910.16|2880.86|2908.4|2879.1|2918.9|2889.6|2907.54|2878.24|789
1641183300000|2022-01-03 04:15:00|2908.44|2879.14|2907.06|2877.76|2914.51|2885.21|2905.96|2876.66|605
1641183600000|2022-01-03 04:20:00|2907.01|2877.71|2903.15|2873.85|2907.24|2877.94|2898.29|2868.99|783
1641183900000|2022-01-03 04:25:00|2903.13|2873.83|2902.83|2873.53|2909.28|2879.98|2900.8|2871.5|722
1641184200000|2022-01-03 04:30:00|2902.57|2873.27|2905.65|2876.35|2906.18|2876.88|2898.39|2869.09|725
1641184500000|2022-01-03 04:35:00|2905.14|2875.84|2913.3|2884|2914.78|2885.48|2904.15|2874.85|640
1641184800000|2022-01-03 04:40:00|2913.31|2884.01|2916.27|2886.97|2918.3|2889|2913.11|2883.81|604
1641185100000|2022-01-03 04:45:00|2916.25|2886.95|2914.91|2885.61|2922.6|2893.3|2913.35|2884.05|595
1641185400000|2022-01-03 04:50:00|2915.45|2886.15|2902.59|2873.29|2916.01|2886.71|2900.13|2870.83|820
1641185700000|2022-01-03 04:55:00|2902.5|2873.2|2901.48|2872.18|2907.34|2878.04|2896.29|2866.99|734
1641186000000|2022-01-03 05:00:00|2901.46|2872.16|2906.21|2876.91|2907.2|2877.9|2897.15|2867.85|768
1641186300000|2022-01-03 05:05:00|2906.2|2876.9|2899.02|2869.72|2908.2|2878.9|2897.68|2868.38|661
1641186600000|2022-01-03 05:10:00|2898.99|2869.69|2892.08|2862.78|2901.73|2872.43|2892.07|2862.77|574
1641186900000|2022-01-03 05:15:00|2892.06|2862.76|2900.25|2870.95|2900.33|2871.03|2891.93|2862.63|658
1641187200000|2022-01-03 05:20:00|2900.24|2870.94|2897.46|2868.16|2900.38|2871.08|2895.33|2866.03|631
1641187500000|2022-01-03 05:25:00|2897.39|2868.09|2902.81|2873.51|2907.1|2877.8|2896.59|2867.29|667
1641187800000|2022-01-03 05:30:00|2902.68|2873.38|2911.15|2881.85|2913.96|2884.66|2901.85|2872.55|617
1641188100000|2022-01-03 05:35:00|2911.39|2882.09|2914.77|2885.47|2916.39|2887.09|2908.84|2879.54|714
1641188400000|2022-01-03 05:40:00|2914.8|2885.5|2920.64|2891.34|2924.06|2894.76|2914.45|2885.15|785
1641188700000|2022-01-03 05:45:00|2920.9|2891.6|2914.86|2885.56|2922.82|2893.52|2911.44|2882.14|653
1641189000000|2022-01-03 05:50:00|2914.92|2885.62|2918.63|2889.33|2921.15|2891.85|2914.08|2884.78|661
1641189300000|2022-01-03 05:55:00|2918.67|2889.37|2920.96|2891.66|2920.97|2891.67|2915.35|2886.05|604
1641189600000|2022-01-03 06:00:00|2920.68|2891.38|2915.39|2886.09|2924.15|2894.85|2913.62|2884.32|553
1641189900000|2022-01-03 06:05:00|2915.36|2886.06|2911.31|2882.01|2915.64|2886.34|2910.66|2881.36|620
1641190200000|2022-01-03 06:10:00|2911.3|2882|2912.55|2883.25|2916.45|2887.15|2910.65|2881.35|542
1641190500000|2022-01-03 06:15:00|2912.6|2883.3|2905.54|2876.24|2912.95|2883.65|2900.15|2870.85|656
1641190800000|2022-01-03 06:20:00|2905.56|2876.26|2902.18|2872.88|2910.64|2881.34|2902.11|2872.81|552
1641191100000|2022-01-03 06:25:00|2902.17|2872.87|2897.62|2868.32|2902.18|2872.88|2893.78|2864.48|624
1641191400000|2022-01-03 06:30:00|2897.64|2868.34|2894.54|2865.24|2897.76|2868.46|2889.15|2859.85|767
1641191700000|2022-01-03 06:35:00|2894.58|2865.28|2897.04|2867.74|2899.18|2869.88|2893.14|2863.84|695
1641192000000|2022-01-03 06:40:00|2897.11|2867.81|2904.79|2875.49|2907.13|2877.83|2897.06|2867.76|643
1641192300000|2022-01-03 06:45:00|2904.49|2875.19|2893.98|2864.68|2904.65|2875.35|2893.98|2864.68|687
1641192600000|2022-01-03 06:50:00|2893.96|2864.66|2890|2860.7|2896.35|2867.05|2889.89|2860.59|605
1641192900000|2022-01-03 06:55:00|2890.18|2860.88|2885.2|2855.9|2891.92|2862.62|2878.72|2849.42|719
1641193200000|2022-01-03 07:00:00|2885.23|2855.93|2882.24|2852.94|2888.01|2858.71|2880.55|2851.25|602
1641193500000|2022-01-03 07:05:00|2882.27|2852.97|2890.49|2861.19|2890.65|2861.35|2882.14|2852.84|565
1641193800000|2022-01-03 07:10:00|2890.69|2861.39|2894.83|2865.53|2895.1|2865.8|2887.23|2857.93|587
1641194100000|2022-01-03 07:15:00|2894.82|2865.52|2889.55|2860.25|2895.34|2866.04|2887.18|2857.88|509
1641194400000|2022-01-03 07:20:00|2889.48|2860.18|2891.44|2862.14|2893.83|2864.53|2889.15|2859.85|615
1641194700000|2022-01-03 07:25:00|2891.43|2862.13|2892.13|2862.83|2895.64|2866.34|2880.68|2851.38|641
1641195000000|2022-01-03 07:30:00|2892.03|2862.73|2898.68|2869.38|2898.99|2869.69|2891.94|2862.64|537
1641195300000|2022-01-03 07:35:00|2898.77|2869.47|2895.67|2866.37|2899.07|2869.77|2895.67|2866.37|586
1641195600000|2022-01-03 07:40:00|2895.62|2866.32|2900.28|2870.98|2900.28|2870.98|2893.11|2863.81|571
1641195900000|2022-01-03 07:45:00|2900.15|2870.85|2894.18|2864.88|2900.16|2870.86|2892.75|2863.45|586
1641196200000|2022-01-03 07:50:00|2894.17|2864.87|2903.08|2873.78|2903.55|2874.25|2893.48|2864.18|544
1641196500000|2022-01-03 07:55:00|2903.06|2873.76|2904.6|2875.3|2907.4|2878.1|2902.64|2873.34|473
1641196800000|2022-01-03 08:00:00|2904.8|2875.5|2905.84|2876.54|2907.86|2878.56|2902.75|2873.45|527
1641197100000|2022-01-03 08:05:00|2905.8|2876.5|2898.82|2869.52|2907.32|2878.02|2898.64|2869.34|557
1641197400000|2022-01-03 08:10:00|2898.83|2869.53|2907.84|2878.54|2908.06|2878.76|2898.15|2868.85|650
1641197700000|2022-01-03 08:15:00|2908.02|2878.72|2905.45|2876.15|2908.27|2878.97|2900.17|2870.87|658
1641198000000|2022-01-03 08:20:00|2905.51|2876.21|2901.35|2872.05|2909.48|2880.18|2901.14|2871.84|647
1641198300000|2022-01-03 08:25:00|2901.53|2872.23|2903.78|2874.48|2904.97|2875.67|2901.24|2871.94|479
1641198600000|2022-01-03 08:30:00|2903.82|2874.52|2904.98|2875.68|2905.94|2876.64|2902|2872.7|376
1641198900000|2022-01-03 08:35:00|2904.45|2875.15|2896.95|2867.65|2906.01|2876.71|2896.15|2866.85|435
1641199200000|2022-01-03 08:40:00|2897.12|2867.82|2899.1|2869.8|2900.15|2870.85|2892.43|2863.13|613
1641199500000|2022-01-03 08:45:00|2899.11|2869.81|2899.79|2870.49|2904.35|2875.05|2898.81|2869.51|483
1641199800000|2022-01-03 08:50:00|2899.83|2870.53|2899.6|2870.3|2899.97|2870.67|2895.45|2866.15|539
1641200100000|2022-01-03 08:55:00|2899.89|2870.59|2911.23|2881.93|2912.46|2883.16|2899.3|2870|498
1641200400000|2022-01-03 09:00:00|2911.26|2881.96|2919.7|2890.4|2919.94|2890.64|2911.26|2881.96|609
1641200700000|2022-01-03 09:05:00|2920.2|2890.9|2919.15|2889.85|2925.33|2896.03|2918.72|2889.42|795
1641201000000|2022-01-03 09:10:00|2919.14|2889.84|2912.84|2883.54|2919.31|2890.01|2912.1|2882.8|658
1641201300000|2022-01-03 09:15:00|2913.2|2883.9|2896.26|2866.96|2913.25|2883.95|2895.29|2865.99|754
1641201600000|2022-01-03 09:20:00|2896.27|2866.97|2906.57|2877.27|2907.34|2878.04|2895.36|2866.06|721
1641201900000|2022-01-03 09:25:00|2906.59|2877.29|2904.61|2875.31|2909.7|2880.4|2900.68|2871.38|731
1641202200000|2022-01-03 09:30:00|2904.86|2875.56|2912.42|2883.12|2913|2883.7|2899|2869.7|710
1641202500000|2022-01-03 09:35:00|2912.38|2883.08|2926.31|2897.01|2926.74|2897.44|2912.38|2883.08|672
1641202800000|2022-01-03 09:40:00|2926.27|2896.97|2924.6|2895.3|2928.16|2898.86|2921.92|2892.62|701
1641203100000|2022-01-03 09:45:00|2924.61|2895.31|2926.29|2896.99|2927.15|2897.85|2919.97|2890.67|720
1641203400000|2022-01-03 09:50:00|2926.25|2896.95|2935.95|2906.65|2935.95|2906.65|2924.48|2895.18|708
1641203700000|2022-01-03 09:55:00|2935.92|2906.62|2943.07|2913.77|2943.3|2914|2931.4|2902.1|678
1641204000000|2022-01-03 10:00:00|2943.27|2913.97|2950.94|2921.64|2961.15|2931.85|2943.1|2913.8|832
1641204300000|2022-01-03 10:05:00|2950.99|2921.69|2948.06|2918.76|2952.95|2923.65|2943.22|2913.92|722
1641204600000|2022-01-03 10:10:00|2948.12|2918.82|2953.26|2923.96|2960.76|2931.46|2947.88|2918.58|833
1641204900000|2022-01-03 10:15:00|2953.41|2924.11|2950.84|2921.54|2953.72|2924.42|2944.44|2915.14|791
1641205200000|2022-01-03 10:20:00|2950.91|2921.61|2945.7|2916.4|2950.99|2921.69|2943.76|2914.46|721
1641205500000|2022-01-03 10:25:00|2945.72|2916.42|2942.64|2913.34|2949.22|2919.92|2940.67|2911.37|632
1641205800000|2022-01-03 10:30:00|2942.6|2913.3|2945.07|2915.77|2945.51|2916.21|2937.16|2907.86|694
1641206100000|2022-01-03 10:35:00|2945.15|2915.85|2956.99|2927.69|2958.32|2929.02|2944.58|2915.28|645
1641206400000|2022-01-03 10:40:00|2957.06|2927.76|2957.34|2928.04|2960.06|2930.76|2954.1|2924.8|675
1641206700000|2022-01-03 10:45:00|2957.25|2927.95|2967.24|2937.94|2969.9|2940.6|2956.88|2927.58|794
1641207000000|2022-01-03 10:50:00|2967.25|2937.95|2962.19|2932.89|2971.56|2942.26|2961.57|2932.27|784
1641207300000|2022-01-03 10:55:00|2962.12|2932.82|2961.19|2931.89|2962.17|2932.87|2957.21|2927.91|774
1641207600000|2022-01-03 11:00:00|2961.24|2931.94|2984.55|2955.25|2984.55|2955.25|2961.24|2931.94|786
1641207900000|2022-01-03 11:05:00|2984.6|2955.3|2998.13|2968.83|3000.23|2970.93|2983.95|2954.65|737
1641208200000|2022-01-03 11:10:00|2998.15|2968.85|2996.72|2967.42|3001.4|2972.1|2994.28|2964.98|640
1641208500000|2022-01-03 11:15:00|2996.78|2967.48|2989.26|2959.96|2997.74|2968.44|2984.98|2955.68|813
1641208800000|2022-01-03 11:20:00|2989.27|2959.97|3002.62|2973.32|3004.78|2975.48|2987.53|2958.23|702
1641209100000|2022-01-03 11:25:00|3002.63|2973.33|3010.93|2981.63|3022.63|2993.33|2998.09|2968.79|761
1641209400000|2022-01-03 11:30:00|3011.11|2981.81|3002.77|2973.47|3013.38|2984.08|3000.92|2971.62|776
1641209700000|2022-01-03 11:35:00|3002.78|2973.48|3000.13|2970.83|3002.95|2973.65|2995.15|2965.85|727
1641210000000|2022-01-03 11:40:00|3000.09|2970.79|3004.74|2975.44|3004.76|2975.46|2993.25|2963.95|801
1641210300000|2022-01-03 11:45:00|3004.42|2975.12|3000.6|2971.3|3004.42|2975.12|2996.42|2967.12|724
1641210600000|2022-01-03 11:50:00|3000.61|2971.31|3007.6|2978.3|3007.6|2978.3|2997.74|2968.44|633
1641210900000|2022-01-03 11:55:00|3007.7|2978.4|3016.61|2987.31|3019.07|2989.77|3007.7|2978.4|755
1641211200000|2022-01-03 12:00:00|3016.46|2987.16|3019.32|2990.02|3036.15|3006.85|3016.42|2987.12|925
1641211500000|2022-01-03 12:05:00|3019.38|2990.08|3034.15|3004.85|3034.15|3004.85|3007.88|2978.58|897
1641211800000|2022-01-03 12:10:00|3034.03|3004.73|3033.44|3004.14|3043.75|3014.45|3031.28|3001.98|806
1641212100000|2022-01-03 12:15:00|3033.45|3004.15|3037.81|3008.51|3044.13|3014.83|3027.3|2998|927
1641212400000|2022-01-03 12:20:00|3037.74|3008.44|3047.25|3017.95|3047.35|3018.05|3026.08|2996.78|888
1641212700000|2022-01-03 12:25:00|3047.45|3018.15|3045.25|3015.95|3048.75|3019.45|3036.7|3007.4|747
1641213000000|2022-01-03 12:30:00|3045.28|3015.98|3035.97|3006.67|3054.71|3025.41|3035.21|3005.91|898
1641213300000|2022-01-03 12:35:00|3035.96|3006.66|3020.22|2990.92|3038.36|3009.06|3013.09|2983.79|848
1641213600000|2022-01-03 12:40:00|3020.14|2990.84|3019.15|2989.85|3028.82|2999.52|3019.09|2989.79|643
1641213900000|2022-01-03 12:45:00|3020.17|2990.87|3002.4|2973.1|3025.43|2996.13|3001.59|2972.29|705
1641214200000|2022-01-03 12:50:00|3002.29|2972.99|3003.2|2973.9|3009.45|2980.15|3001.3|2972|849
1641214500000|2022-01-03 12:55:00|3003.15|2973.85|2999.92|2970.62|3008.74|2979.44|2992.95|2963.65|742
1641214800000|2022-01-03 13:00:00|2999.81|2970.51|3020.19|2990.89|3023.08|2993.78|2998.92|2969.62|745
1641215100000|2022-01-03 13:05:00|3020.18|2990.88|3017.27|2987.97|3021.84|2992.54|3011.42|2982.12|690
1641215400000|2022-01-03 13:10:00|3017.18|2987.88|3019.12|2989.82|3024.48|2995.18|3016.14|2986.84|651
1641215700000|2022-01-03 13:15:00|3019.09|2989.79|3022.19|2992.89|3032.12|3002.82|3019.09|2989.79|653
1641216000000|2022-01-03 13:20:00|3022.26|2992.96|3025.17|2995.87|3029.22|2999.92|3018.65|2989.35|771
1641216300000|2022-01-03 13:25:00|3024.7|2995.4|3036.56|3007.26|3040.5|3011.2|3021.92|2992.62|710
1641216600000|2022-01-03 13:30:00|3036.39|3007.09|3029.79|3000.49|3040.17|3010.87|3027.96|2998.66|784
1641216900000|2022-01-03 13:35:00|3029.78|3000.48|3042.12|3012.82|3042.65|3013.35|3028.87|2999.57|713
1641217200000|2022-01-03 13:40:00|3041.98|3012.68|3034.64|3005.34|3043.12|3013.82|3033.34|3004.04|777
1641217500000|2022-01-03 13:45:00|3034.65|3005.35|3036.49|3007.19|3041.15|3011.85|3033.53|3004.23|498
1641217800000|2022-01-03 13:50:00|3036.58|3007.28|3049.9|3020.6|3050.35|3021.05|3033.94|3004.64|635
1641218100000|2022-01-03 13:55:00|3050.15|3020.85|3057.33|3028.03|3061.15|3031.85|3041.98|3012.68|913
1641218400000|2022-01-03 14:00:00|3057.6|3028.3|3052.78|3023.48|3064.78|3035.48|3048.37|3019.07|818
1641218700000|2022-01-03 14:05:00|3053.23|3023.93|3042.24|3012.94|3053.43|3024.13|3026.86|2997.56|904
1641219000000|2022-01-03 14:10:00|3041.53|3012.23|3046.5|3017.2|3057.64|3028.34|3036.46|3007.16|800
1641219300000|2022-01-03 14:15:00|3046.48|3017.18|3059.43|3030.13|3061.64|3032.34|3038.65|3009.35|782
1641219600000|2022-01-03 14:20:00|3060.2|3030.9|3060.38|3031.08|3062.51|3033.21|3053.46|3024.16|785
1641219900000|2022-01-03 14:25:00|3060.51|3031.21|3079.4|3050.1|3084.24|3054.94|3058.2|3028.9|850
1641220200000|2022-01-03 14:30:00|3079.43|3050.13|3097.24|3067.94|3099.18|3069.88|3079.38|3050.08|908
1641220500000|2022-01-03 14:35:00|3097.25|3067.95|3094.44|3065.14|3102.56|3073.26|3086.15|3056.85|925
1641220800000|2022-01-03 14:40:00|3094.47|3065.17|3089.88|3060.58|3098.06|3068.76|3085.82|3056.52|845
1641221100000|2022-01-03 14:45:00|3090.68|3061.38|3066.95|3037.65|3095.26|3065.96|3058|3028.7|994
1641221400000|2022-01-03 14:50:00|3067.02|3037.72|3060.01|3030.71|3077.12|3047.82|3057.42|3028.12|994
1641221700000|2022-01-03 14:55:00|3060.11|3030.81|3062.4|3033.1|3067.11|3037.81|3057.48|3028.18|993
1641222000000|2022-01-03 15:00:00|3062.39|3033.09|3078.48|3049.18|3087.39|3058.09|3061.32|3032.02|844
1641222300000|2022-01-03 15:05:00|3078.2|3048.9|3045.55|3016.25|3078.2|3048.9|3042.07|3012.77|953
1641222600000|2022-01-03 15:10:00|3045.57|3016.27|3071.72|3042.42|3073.2|3043.9|3045.57|3016.27|880
1641222900000|2022-01-03 15:15:00|3071.43|3042.13|3067.21|3037.91|3080.45|3051.15|3066.27|3036.97|835
1641223200000|2022-01-03 15:20:00|3067.24|3037.94|3071.67|3042.37|3078.1|3048.8|3066.06|3036.76|824
1641223500000|2022-01-03 15:25:00|3071.9|3042.6|3073.09|3043.79|3074.21|3044.91|3066.15|3036.85|710
1641223800000|2022-01-03 15:30:00|3073.19|3043.89|3060.47|3031.17|3073.19|3043.89|3056.15|3026.85|788
1641224100000|2022-01-03 15:35:00|3060.6|3031.3|3069.29|3039.99|3069.65|3040.35|3055.7|3026.4|727
1641224400000|2022-01-03 15:40:00|3069.83|3040.53|3067.33|3038.03|3071.17|3041.87|3065.4|3036.1|666
1641224700000|2022-01-03 15:45:00|3067.27|3037.97|3057.21|3027.91|3067.42|3038.12|3056.4|3027.1|729
1641225000000|2022-01-03 15:50:00|3056.94|3027.64|3029.46|3000.16|3056.94|3027.64|3022.73|2993.43|876
1641225300000|2022-01-03 15:55:00|3029.26|2999.96|3030.93|3001.63|3034.1|3004.8|3017.91|2988.61|899
1641225600000|2022-01-03 16:00:00|3030.82|3001.52|3041.8|3012.5|3043.95|3014.65|3025.4|2996.1|832
1641225900000|2022-01-03 16:05:00|3041.79|3012.49|3012.87|2983.57|3041.79|3012.49|3002.65|2973.35|908
1641226200000|2022-01-03 16:10:00|3012.99|2983.69|2992.1|2962.8|3017.14|2987.84|2992.04|2962.74|858
1641226500000|2022-01-03 16:15:00|2992.14|2962.84|2959.1|2929.8|2993.73|2964.43|2956.67|2927.37|1003
1641226800000|2022-01-03 16:20:00|2959.08|2929.78|2943.29|2913.99|2959.08|2929.78|2940.15|2910.85|967
1641227100000|2022-01-03 16:25:00|2943.45|2914.15|2960.25|2930.95|2961.16|2931.86|2931.2|2901.9|941
1641227400000|2022-01-03 16:30:00|2960.3|2931|2969.34|2940.04|2973.75|2944.45|2946.55|2917.25|876
1641227700000|2022-01-03 16:35:00|2969.4|2940.1|2963.23|2933.93|2973.22|2943.92|2958.28|2928.98|826
1641228000000|2022-01-03 16:40:00|2963.14|2933.84|2982.19|2952.89|2988.4|2959.1|2962.99|2933.69|847
1641228300000|2022-01-03 16:45:00|2982.33|2953.03|2973.02|2943.72|2984.31|2955.01|2971.75|2942.45|842
1641228600000|2022-01-03 16:50:00|2972.99|2943.69|2966.5|2937.2|2973.75|2944.45|2953.4|2924.1|816
1641228900000|2022-01-03 16:55:00|2966.54|2937.24|2980.19|2950.89|2980.22|2950.92|2965.75|2936.45|699
1641229200000|2022-01-03 17:00:00|2979.9|2950.6|3009.15|2979.85|3010.2|2980.9|2975.51|2946.21|805
1641229500000|2022-01-03 17:05:00|3008.56|2979.26|3001.15|2971.85|3020.04|2990.74|2997|2967.7|839
1641229800000|2022-01-03 17:10:00|3001.07|2971.77|2981.85|2952.55|3006.09|2976.79|2981.28|2951.98|816
1641230100000|2022-01-03 17:15:00|2981.45|2952.15|2999.06|2969.76|2999.24|2969.94|2976.15|2946.85|781
1641230400000|2022-01-03 17:20:00|2999.1|2969.8|3000.65|2971.35|3001.45|2972.15|2992.05|2962.75|628
1641230700000|2022-01-03 17:25:00|3000.45|2971.15|3017.01|2987.71|3026.3|2997|3000.24|2970.94|826
1641231000000|2022-01-03 17:30:00|3017.06|2987.76|3021.36|2992.06|3024.78|2995.48|3009.62|2980.32|830
1641231300000|2022-01-03 17:35:00|3021.47|2992.17|3017.84|2988.54|3027.75|2998.45|3012.16|2982.86|733
1641231600000|2022-01-03 17:40:00|3017.87|2988.57|3004.3|2975|3017.87|2988.57|3000.71|2971.41|761
1641231900000|2022-01-03 17:45:00|3004.2|2974.9|3008.9|2979.6|3017.6|2988.3|3003.1|2973.8|648
1641232200000|2022-01-03 17:50:00|3009.15|2979.85|3001.11|2971.81|3010.15|2980.85|3000.95|2971.65|606
1641232500000|2022-01-03 17:55:00|3001.12|2971.82|2985.13|2955.83|3003.08|2973.78|2984.33|2955.03|563
1641232800000|2022-01-03 18:00:00|2985.15|2955.85|3009.94|2980.64|3012.09|2982.79|2985.08|2955.78|712
1641233100000|2022-01-03 18:05:00|3009.96|2980.66|3003.17|2973.87|3019.04|2989.74|2998.41|2969.11|708
1641233400000|2022-01-03 18:10:00|3003.14|2973.84|3013.82|2984.52|3019.11|2989.81|2999.62|2970.32|711
1641233700000|2022-01-03 18:15:00|3013.91|2984.61|3022.19|2992.89|3023.75|2994.45|3007.1|2977.8|580
1641234000000|2022-01-03 18:20:00|3022.45|2993.15|3030.19|3000.89|3031.85|3002.55|3018.24|2988.94|554
1641234300000|2022-01-03 18:25:00|3030.15|3000.85|3025.52|2996.22|3038.92|3009.62|3025.18|2995.88|743
1641234600000|2022-01-03 18:30:00|3025.24|2995.94|3019.07|2989.77|3031.09|3001.79|3018.75|2989.45|678
1641234900000|2022-01-03 18:35:00|3019.11|2989.81|3005.13|2975.83|3026|2996.7|3005.13|2975.83|687
1641235200000|2022-01-03 18:40:00|3005.08|2975.78|3017.59|2988.29|3020.77|2991.47|2999.55|2970.25|734
1641235500000|2022-01-03 18:45:00|3017.57|2988.27|3012.1|2982.8|3017.71|2988.41|3003.07|2973.77|671
1641235800000|2022-01-03 18:50:00|3012.15|2982.85|3021.46|2992.16|3026.1|2996.8|3010.29|2980.99|656
1641236100000|2022-01-03 18:55:00|3021.37|2992.07|3023.47|2994.17|3026.82|2997.52|3012.24|2982.94|769
1641236400000|2022-01-03 19:00:00|3023.5|2994.2|3030.09|3000.79|3034.87|3005.57|3023.5|2994.2|870
1641236700000|2022-01-03 19:05:00|3029.84|3000.54|3030.92|3001.62|3031.47|3002.17|3012.85|2983.55|810
1641237000000|2022-01-03 19:10:00|3030.83|3001.53|3036.35|3007.05|3043.87|3014.57|3028.34|2999.04|716
1641237300000|2022-01-03 19:15:00|3036.43|3007.13|3041.32|3012.02|3045.15|3015.85|3030.98|3001.68|826
1641237600000|2022-01-03 19:20:00|3041.36|3012.06|3043|3013.7|3046.39|3017.09|3036.06|3006.76|635
1641237900000|2022-01-03 19:25:00|3043.02|3013.72|3044.18|3014.88|3046.17|3016.87|3041.99|3012.69|516
1641238200000|2022-01-03 19:30:00|3044.15|3014.85|3027.8|2998.5|3047.35|3018.05|3027.26|2997.96|583
1641238500000|2022-01-03 19:35:00|3027.41|2998.11|3032.11|3002.81|3034.23|3004.93|3023.7|2994.4|595
1641238800000|2022-01-03 19:40:00|3032.19|3002.89|3027.59|2998.29|3033.36|3004.06|3026.35|2997.05|671
1641239100000|2022-01-03 19:45:00|3027.43|2998.13|3024.35|2995.05|3033.25|3003.95|3023.1|2993.8|656
1641239400000|2022-01-03 19:50:00|3024.17|2994.87|3019.07|2989.77|3026.18|2996.88|3018.95|2989.65|749
1641239700000|2022-01-03 19:55:00|3018.95|2989.65|3004.35|2975.05|3018.95|2989.65|3004.35|2975.05|688
1641240000000|2022-01-03 20:00:00|3004.62|2975.32|3004.07|2974.77|3013.85|2984.55|2999.88|2970.58|897
1641240300000|2022-01-03 20:05:00|3004.04|2974.74|2994.28|2964.98|3008.5|2979.2|2987.24|2957.94|895
1641240600000|2022-01-03 20:10:00|2994.26|2964.96|3002.79|2973.49|3007.46|2978.16|2994.26|2964.96|782
1641240900000|2022-01-03 20:15:00|3002.74|2973.44|2987.09|2957.79|3007.29|2977.99|2987.09|2957.79|790
1641241200000|2022-01-03 20:20:00|2986.55|2957.25|2966.32|2937.02|2986.55|2957.25|2951.88|2922.58|1035
1641241500000|2022-01-03 20:25:00|2966.26|2936.96|2948.05|2918.75|2968.18|2938.88|2943.05|2913.75|1050
1641241800000|2022-01-03 20:30:00|2947.99|2918.69|2965.89|2936.59|2976.49|2947.19|2945.86|2916.56|1000
1641242100000|2022-01-03 20:35:00|2965.71|2936.41|2963.12|2933.82|2975.7|2946.4|2957.54|2928.24|890
1641242400000|2022-01-03 20:40:00|2962.99|2933.69|2955.2|2925.9|2964.77|2935.47|2946.18|2916.88|884
1641242700000|2022-01-03 20:45:00|2955.35|2926.05|2970.4|2941.1|2970.58|2941.28|2955.35|2926.05|809
1641243000000|2022-01-03 20:50:00|2970.33|2941.03|2974.2|2944.9|2985.95|2956.65|2969.29|2939.99|851
1641243300000|2022-01-03 20:55:00|2974.38|2945.08|2986|2956.7|2988.15|2958.85|2969.15|2939.85|749
1641243600000|2022-01-03 21:00:00|2986.05|2956.75|3003.74|2974.44|3004|2974.7|2975.84|2946.54|718
1641243900000|2022-01-03 21:05:00|3003.87|2974.57|2998.07|2968.77|3010|2980.7|2993.02|2963.72|693
1641244200000|2022-01-03 21:10:00|2998.19|2968.89|2970.75|2941.45|2998.19|2968.89|2970.7|2941.4|620
1641244500000|2022-01-03 21:15:00|2970.96|2941.66|2978.26|2948.96|2980.61|2951.31|2968.62|2939.32|676
1641244800000|2022-01-03 21:20:00|2978.28|2948.98|2987.11|2957.81|2988.14|2958.84|2973.44|2944.14|655
1641245100000|2022-01-03 21:25:00|2987.16|2957.86|2996.76|2967.46|3000.72|2971.42|2987.13|2957.83|742
1641245400000|2022-01-03 21:30:00|2996.67|2967.37|3019.59|2990.29|3020.16|2990.86|2996.48|2967.18|700
1641245700000|2022-01-03 21:35:00|3019.54|2990.24|3005.21|2975.91|3025.74|2996.44|3002.51|2973.21|835
1641246000000|2022-01-03 21:40:00|3005.68|2976.38|2999.19|2969.89|3011.97|2982.67|2996.65|2967.35|724
1641246300000|2022-01-03 21:45:00|2999.15|2969.85|3020.85|2991.55|3020.85|2991.55|2997.14|2967.84|768
1641246600000|2022-01-03 21:50:00|3021.24|2991.94|3013.21|2983.91|3029.14|2999.84|3011.16|2981.86|803
1641246900000|2022-01-03 21:55:00|3013.26|2983.96|2997.05|2967.75|3016.87|2987.57|2997.02|2967.72|631
1641247200000|2022-01-03 22:00:00|2997.09|2967.79|3006.32|2977.02|3009.71|2980.41|2987.27|2957.97|806
1641247500000|2022-01-03 22:05:00|3006.34|2977.04|3009.29|2979.99|3016.26|2986.96|3002.92|2973.62|737
1641247800000|2022-01-03 22:10:00|3009.46|2980.16|3018.75|2989.45|3022.45|2993.15|3009.2|2979.9|597
1641248100000|2022-01-03 22:15:00|3018.65|2989.35|3036.53|3007.23|3036.54|3007.24|3009.9|2980.6|701
1641248400000|2022-01-03 22:20:00|3036.67|3007.37|3053.34|3024.04|3055.1|3025.8|3036.67|3007.37|785
1641248700000|2022-01-03 22:25:00|3053.15|3023.85|3060.35|3031.05|3062.9|3033.6|3047.96|3018.66|655
1641249000000|2022-01-03 22:30:00|3060.13|3030.83|3066.63|3037.33|3067.24|3037.94|3055.72|3026.42|541
1641249300000|2022-01-03 22:35:00|3066.44|3037.14|3080.55|3051.25|3081.44|3052.14|3064.87|3035.57|490
1641249600000|2022-01-03 22:40:00|3080.69|3051.39|3054.12|3024.82|3081.09|3051.79|3044.96|3015.66|794
1641249900000|2022-01-03 22:45:00|3054.08|3024.78|3032.2|3002.9|3058.81|3029.51|3025.74|2996.44|819
1641250200000|2022-01-03 22:50:00|3031.88|3002.58|3045.67|3016.37|3050|3020.7|3021.67|2992.37|825
1641250500000|2022-01-03 22:55:00|3045.49|3016.19|3053.99|3024.69|3057.15|3027.85|3043.41|3014.11|606
1641250800000|2022-01-03 23:00:00|3053.98|3024.68|3031.7|3002.4|3066|3036.7|3031.43|3002.13|780
1641251100000|2022-01-03 23:05:00|3031.43|3002.13|3033.43|3004.13|3050.29|3020.99|3029.47|3000.17|853
1641251400000|2022-01-03 23:10:00|3033.4|3004.1|3042.52|3013.22|3048.35|3019.05|3030.83|3001.53|852
1641251700000|2022-01-03 23:15:00|3042.71|3013.41|3045.84|3016.54|3052.57|3023.27|3038|3008.7|782
1641252000000|2022-01-03 23:20:00|3045.66|3016.36|3030.75|3001.45|3046.03|3016.73|3030.3|3001|767
1641252300000|2022-01-03 23:25:00|3031.25|3001.95|3036.52|3007.22|3037.28|3007.98|3020.27|2990.97|761
1641252600000|2022-01-03 23:30:00|3036.51|3007.21|3033.68|3004.38|3037.15|3007.85|3028.19|2998.89|820
1641252900000|2022-01-03 23:35:00|3033.64|3004.34|3037.52|3008.22|3046.96|3017.66|3032.09|3002.79|751
1641253200000|2022-01-03 23:40:00|3037.42|3008.12|3039.51|3010.21|3042.17|3012.87|3030.3|3001|826
1641253500000|2022-01-03 23:45:00|3039.94|3010.64|3025.75|2996.45|3045.61|3016.31|3023.19|2993.89|756
1641253800000|2022-01-03 23:50:00|3025.66|2996.36|3025.21|2995.91|3035.84|3006.54|3024.09|2994.79|777
1641254100000|2022-01-03 23:55:00|3025.2|2995.9|3024.8|2995.5|3026.77|2997.47|3021.65|2992.35|614
1641254400000|2022-01-04 00:00:00|3024.84|2995.54|3030.36|3001.06|3047.35|3018.05|3024.6|2995.3|899
1641254700000|2022-01-04 00:05:00|3030.44|3001.14|3042.4|3013.1|3049.05|3019.75|3030.44|3001.14|792
1641255000000|2022-01-04 00:10:00|3042.36|3013.06|3030.07|3000.77|3045.47|3016.17|3021.95|2992.65|907
1641255300000|2022-01-04 00:15:00|3030.45|3001.15|3017.9|2988.6|3033.56|3004.26|3009.99|2980.69|872
1641255600000|2022-01-04 00:20:00|3018.5|2989.2|2996.29|2966.99|3023.15|2993.85|2996.29|2966.99|804
1641255900000|2022-01-04 00:25:00|2996.39|2967.09|3033.48|3004.18|3034.86|3005.56|2996.39|2967.09|863
1641256200000|2022-01-04 00:30:00|3032.41|3003.11|3059.09|3029.79|3059.09|3029.79|3029.72|3000.42|826
1641256500000|2022-01-04 00:35:00|3058.89|3029.59|3063.15|3033.85|3072.31|3043.01|3056.18|3026.88|841
1641256800000|2022-01-04 00:40:00|3063.08|3033.78|3041.14|3011.84|3068.02|3038.72|3039.95|3010.65|860
1641257100000|2022-01-04 00:45:00|3041.15|3011.85|3037.21|3007.91|3053.15|3023.85|3036.6|3007.3|844
1641257400000|2022-01-04 00:50:00|3037.2|3007.9|3014.15|2984.85|3038.77|3009.47|3013.43|2984.13|873
1641257700000|2022-01-04 00:55:00|3014.26|2984.96|3010.58|2981.28|3015.31|2986.01|2991.7|2962.4|900
1641258000000|2022-01-04 01:00:00|3011.27|2981.97|2989.66|2960.36|3011.58|2982.28|2986.58|2957.28|839
1641258300000|2022-01-04 01:05:00|2989.75|2960.45|2998.99|2969.69|3011.35|2982.05|2987.95|2958.65|899
1641258600000|2022-01-04 01:10:00|2999|2969.7|3021.42|2992.12|3021.42|2992.12|2997.93|2968.63|941
1641258900000|2022-01-04 01:15:00|3021.38|2992.08|3035.18|3005.88|3035.7|3006.4|3020.95|2991.65|832
1641259200000|2022-01-04 01:20:00|3035.2|3005.9|3010.58|2981.28|3036.26|3006.96|3008.91|2979.61|796
1641259500000|2022-01-04 01:25:00|3010.62|2981.32|3038.42|3009.12|3038.53|3009.23|3010.62|2981.32|874
1641259800000|2022-01-04 01:30:00|3038.26|3008.96|3014.44|2985.14|3038.31|3009.01|3012.88|2983.58|822
1641260100000|2022-01-04 01:35:00|3014.39|2985.09|3010.22|2980.92|3016.31|2987.01|3001.65|2972.35|879
1641260400000|2022-01-04 01:40:00|3010.27|2980.97|2998.97|2969.67|3011.39|2982.09|2993.18|2963.88|780
1641260700000|2022-01-04 01:45:00|2998.94|2969.64|2994.84|2965.54|3010.33|2981.03|2989.85|2960.55|832
1641261000000|2022-01-04 01:50:00|2994.85|2965.55|3011.15|2981.85|3011.2|2981.9|2993.78|2964.48|769
1641261300000|2022-01-04 01:55:00|3010.93|2981.63|3001.17|2971.87|3012.21|2982.91|3001.16|2971.86|741
1641261600000|2022-01-04 02:00:00|3001.16|2971.86|3002.07|2972.77|3015.6|2986.3|2992.63|2963.33|828
1641261900000|2022-01-04 02:05:00|3002.1|2972.8|2988.7|2959.4|3006.24|2976.94|2986.35|2957.05|819
1641262200000|2022-01-04 02:10:00|2988.77|2959.47|2974.15|2944.85|2989.11|2959.81|2972.15|2942.85|895
1641262500000|2022-01-04 02:15:00|2974.41|2945.11|2981.63|2952.33|2986.17|2956.87|2970.75|2941.45|936
1641262800000|2022-01-04 02:20:00|2981.57|2952.27|2991.25|2961.95|2996.62|2967.32|2981.57|2952.27|883
1641263100000|2022-01-04 02:25:00|2991.3|2962|3006.01|2976.71|3007.57|2978.27|2991.3|2962|680
1641263400000|2022-01-04 02:30:00|3006.08|2976.78|3010.84|2981.54|3013.12|2983.82|2999.62|2970.32|723
1641263700000|2022-01-04 02:35:00|3010.83|2981.53|3002.09|2972.79|3013.61|2984.31|2995.88|2966.58|803
1641264000000|2022-01-04 02:40:00|3001.66|2972.36|3008.07|2978.77|3017.22|2987.92|3001.66|2972.36|813
1641264300000|2022-01-04 02:45:00|3008.02|2978.72|3002.63|2973.33|3009.02|2979.72|3001|2971.7|857
1641264600000|2022-01-04 02:50:00|3002.62|2973.32|2991.86|2962.56|3003.29|2973.99|2988.6|2959.3|755
1641264900000|2022-01-04 02:55:00|2991.73|2962.43|2990.39|2961.09|2997.15|2967.85|2989.24|2959.94|834
1641265200000|2022-01-04 03:00:00|2990.35|2961.05|2980.15|2950.85|2997.15|2967.85|2978.67|2949.37|761
1641265500000|2022-01-04 03:05:00|2980.33|2951.03|2983.2|2953.9|2987.25|2957.95|2972.6|2943.3|814
1641265800000|2022-01-04 03:10:00|2983.18|2953.88|2976.94|2947.64|2986|2956.7|2976.13|2946.83|724
1641266100000|2022-01-04 03:15:00|2976.72|2947.42|2995.24|2965.94|2995.41|2966.11|2972.54|2943.24|903
1641266400000|2022-01-04 03:20:00|2995.65|2966.35|2997.09|2967.79|3000.87|2971.57|2992.05|2962.75|766
1641266700000|2022-01-04 03:25:00|2997.11|2967.81|2996.05|2966.75|3002.26|2972.96|2992.14|2962.84|722
1641267000000|2022-01-04 03:30:00|2996.08|2966.78|3003.56|2974.26|3004.68|2975.38|2993.79|2964.49|844
1641267300000|2022-01-04 03:35:00|3003.7|2974.4|3001.82|2972.52|3006.09|2976.79|2999.23|2969.93|805
1641267600000|2022-01-04 03:40:00|3001.87|2972.57|3006.67|2977.37|3006.86|2977.56|2997.12|2967.82|780
1641267900000|2022-01-04 03:45:00|3006.69|2977.39|3005.4|2976.1|3011.27|2981.97|2999.1|2969.8|688
1641268200000|2022-01-04 03:50:00|3005.38|2976.08|3017.68|2988.38|3020.21|2990.91|3002.8|2973.5|641
1641268500000|2022-01-04 03:55:00|3017.36|2988.06|3002.22|2972.92|3017.36|2988.06|3001.92|2972.62|866
1641268800000|2022-01-04 04:00:00|3002.03|2972.73|2998.2|2968.9|3014.33|2985.03|2998.2|2968.9|813
1641269100000|2022-01-04 04:05:00|2998.15|2968.85|2994.15|2964.85|2998.78|2969.48|2985.07|2955.77|748
1641269400000|2022-01-04 04:10:00|2994.4|2965.1|2997.24|2967.94|2999.09|2969.79|2990.5|2961.2|705
1641269700000|2022-01-04 04:15:00|2997.2|2967.9|2996.7|2967.4|2997.25|2967.95|2989.34|2960.04|619
1641270000000|2022-01-04 04:20:00|2996.75|2967.45|3004.16|2974.86|3006.15|2976.85|2995.75|2966.45|625
1641270300000|2022-01-04 04:25:00|3004.01|2974.71|3009.15|2979.85|3009.17|2979.87|2997.15|2967.85|495
1641270600000|2022-01-04 04:30:00|3008.78|2979.48|3017.99|2988.69|3021.45|2992.15|3007.14|2977.84|636
1641270900000|2022-01-04 04:35:00|3018.07|2988.77|3000.98|2971.68|3018.8|2989.5|3000.68|2971.38|591
1641271200000|2022-01-04 04:40:00|3000.99|2971.69|3004.13|2974.83|3009.94|2980.64|2995.98|2966.68|822
1641271500000|2022-01-04 04:45:00|3004.14|2974.84|2996.15|2966.85|3015.06|2985.76|2995.74|2966.44|803
1641271800000|2022-01-04 04:50:00|2996.25|2966.95|2992.21|2962.91|2997.85|2968.55|2988.69|2959.39|555
1641272100000|2022-01-04 04:55:00|2992.34|2963.04|2991.28|2961.98|2996.34|2967.04|2990.04|2960.74|587
1641272400000|2022-01-04 05:00:00|2991.15|2961.85|2991.08|2961.78|2991.33|2962.03|2983.3|2954|576
1641272700000|2022-01-04 05:05:00|2991.19|2961.89|3001.35|2972.05|3002.1|2972.8|2991.09|2961.79|641
1641273000000|2022-01-04 05:10:00|3001.4|2972.1|3003.06|2973.76|3008.15|2978.85|3001.4|2972.1|678
1641273300000|2022-01-04 05:15:00|3003|2973.7|3010.7|2981.4|3011.19|2981.89|3001.15|2971.85|629
1641273600000|2022-01-04 05:20:00|3010.68|2981.38|3016.35|2987.05|3018.37|2989.07|3010.14|2980.84|596
1641273900000|2022-01-04 05:25:00|3016.25|2986.95|3026.01|2996.71|3028.85|2999.55|3012.13|2982.83|601
1641274200000|2022-01-04 05:30:00|3025.93|2996.63|3018.16|2988.86|3030.6|3001.3|3011.55|2982.25|693
1641274500000|2022-01-04 05:35:00|3018.11|2988.81|3010.82|2981.52|3021.38|2992.08|3010.15|2980.85|791
1641274800000|2022-01-04 05:40:00|3010.84|2981.54|3002.17|2972.87|3012.43|2983.13|3000.66|2971.36|599
1641275100000|2022-01-04 05:45:00|3002.18|2972.88|2995.7|2966.4|3006.19|2976.89|2995.6|2966.3|567
1641275400000|2022-01-04 05:50:00|2995.54|2966.24|3000.4|2971.1|3003.65|2974.35|2991.15|2961.85|683
1641275700000|2022-01-04 05:55:00|3000.34|2971.04|3014.14|2984.84|3014.19|2984.89|3000.34|2971.04|571
1641276000000|2022-01-04 06:00:00|3014.04|2984.74|3011.45|2982.15|3019.22|2989.92|2999.17|2969.87|804
1641276300000|2022-01-04 06:05:00|3011.27|2981.97|3011.04|2981.74|3014.62|2985.32|3000.85|2971.55|814
1641276600000|2022-01-04 06:10:00|3011.08|2981.78|3011.66|2982.36|3019.45|2990.15|3010.19|2980.89|800
1641276900000|2022-01-04 06:15:00|3011.65|2982.35|3003.62|2974.32|3014.04|2984.74|3001.69|2972.39|677
1641277200000|2022-01-04 06:20:00|3003.65|2974.35|3012.19|2982.89|3014.08|2984.78|3001.44|2972.14|544
1641277500000|2022-01-04 06:25:00|3012.27|2982.97|3011.74|2982.44|3014.3|2985|3003.15|2973.85|595
1641277800000|2022-01-04 06:30:00|3011.48|2982.18|3013.14|2983.84|3018.21|2988.91|3008.54|2979.24|672
1641278100000|2022-01-04 06:35:00|3013.1|2983.8|3009.75|2980.45|3017.19|2987.89|3004.37|2975.07|806
1641278400000|2022-01-04 06:40:00|3009.82|2980.52|3006.22|2976.92|3012.02|2982.72|3001.07|2971.77|888
1641278700000|2022-01-04 06:45:00|3006.19|2976.89|2996.86|2967.56|3006.61|2977.31|2996.64|2967.34|820
1641279000000|2022-01-04 06:50:00|2997|2967.7|2998.23|2968.93|2999.79|2970.49|2991.96|2962.66|707
1641279300000|2022-01-04 06:55:00|2998.15|2968.85|3000.25|2970.95|3004.34|2975.04|2996.68|2967.38|778
1641279600000|2022-01-04 07:00:00|3000.24|2970.94|3009.65|2980.35|3014.52|2985.22|2997.11|2967.81|796
1641279900000|2022-01-04 07:05:00|3009.57|2980.27|3004.93|2975.63|3013.15|2983.85|3003.08|2973.78|712
1641280200000|2022-01-04 07:10:00|3004.92|2975.62|2997.4|2968.1|3008.55|2979.25|2995.62|2966.32|575
1641280500000|2022-01-04 07:15:00|2997.5|2968.2|3008.11|2978.81|3011.19|2981.89|2996.11|2966.81|660
1641280800000|2022-01-04 07:20:00|3008.18|2978.88|3005.73|2976.43|3013.8|2984.5|3001.21|2971.91|670
1641281100000|2022-01-04 07:25:00|3005.93|2976.63|3007.45|2978.15|3017.08|2987.78|3005.93|2976.63|744
1641281400000|2022-01-04 07:30:00|3007.43|2978.13|2997.55|2968.25|3018.33|2989.03|2994.45|2965.15|785
1641281700000|2022-01-04 07:35:00|2997.65|2968.35|2993.14|2963.84|2997.94|2968.64|2987.14|2957.84|765
1641282000000|2022-01-04 07:40:00|2993.13|2963.83|2988.77|2959.47|2994.13|2964.83|2987.87|2958.57|751
1641282300000|2022-01-04 07:45:00|2988.7|2959.4|2989.35|2960.05|2991.03|2961.73|2982.91|2953.61|636
1641282600000|2022-01-04 07:50:00|2989.14|2959.84|2991.39|2962.09|3000.75|2971.45|2988.37|2959.07|734
1641282900000|2022-01-04 07:55:00|2991.43|2962.13|2998.48|2969.18|2998.51|2969.21|2986.76|2957.46|758
1641283200000|2022-01-04 08:00:00|2998.46|2969.16|2993.13|2963.83|3004.19|2974.89|2986.62|2957.32|938
1641283500000|2022-01-04 08:05:00|2993.53|2964.23|2998.12|2968.82|3001.51|2972.21|2990.98|2961.68|775
1641283800000|2022-01-04 08:10:00|2998.11|2968.81|2997.53|2968.23|3001.36|2972.06|2995.31|2966.01|654
1641284100000|2022-01-04 08:15:00|2997.54|2968.24|2993.15|2963.85|3006.31|2977.01|2992.93|2963.63|769
1641284400000|2022-01-04 08:20:00|2993.03|2963.73|2994.31|2965.01|2997.02|2967.72|2991.38|2962.08|574
1641284700000|2022-01-04 08:25:00|2994.27|2964.97|2993.05|2963.75|2997.05|2967.75|2991.53|2962.23|445
1641285000000|2022-01-04 08:30:00|2992.65|2963.35|2987.31|2958.01|2992.74|2963.44|2984.55|2955.25|589
1641285300000|2022-01-04 08:35:00|2987.32|2958.02|2996.08|2966.78|2997.25|2967.95|2985.44|2956.14|641
1641285600000|2022-01-04 08:40:00|2996.07|2966.77|2982.66|2953.36|3000.28|2970.98|2982.52|2953.22|591
1641285900000|2022-01-04 08:45:00|2982.61|2953.31|2975.35|2946.05|2983.93|2954.63|2973.97|2944.67|734
1641286200000|2022-01-04 08:50:00|2975.42|2946.12|2967.57|2938.27|2977.61|2948.31|2957.77|2928.47|798
1641286500000|2022-01-04 08:55:00|2967.7|2938.4|2970.61|2941.31|2973.05|2943.75|2965.83|2936.53|750
1641286800000|2022-01-04 09:00:00|2971.11|2941.81|2969.43|2940.13|2971.11|2941.81|2957.15|2927.85|765
1641287100000|2022-01-04 09:05:00|2969.88|2940.58|2976.08|2946.78|2977.09|2947.79|2969.87|2940.57|848
1641287400000|2022-01-04 09:10:00|2976.07|2946.77|2968.5|2939.2|2977.48|2948.18|2968.4|2939.1|646
1641287700000|2022-01-04 09:15:00|2968.45|2939.15|2972.8|2943.5|2980.15|2950.85|2968.45|2939.15|661
1641288000000|2022-01-04 09:20:00|2972.85|2943.55|2966.15|2936.85|2976.17|2946.87|2964.75|2935.45|655
1641288300000|2022-01-04 09:25:00|2966.14|2936.84|2967.38|2938.08|2969.2|2939.9|2961.89|2932.59|664
1641288600000|2022-01-04 09:30:00|2967.7|2938.4|2957.43|2928.13|2969.1|2939.8|2953.87|2924.57|745
1641288900000|2022-01-04 09:35:00|2957.57|2928.27|2962.53|2933.23|2964.48|2935.18|2957.1|2927.8|564
1641289200000|2022-01-04 09:40:00|2962.46|2933.16|2956.31|2927.01|2962.62|2933.32|2954.05|2924.75|675
1641289500000|2022-01-04 09:45:00|2956.32|2927.02|2946.5|2917.2|2962.27|2932.97|2946.47|2917.17|613
1641289800000|2022-01-04 09:50:00|2946.48|2917.18|2951.16|2921.86|2954.15|2924.85|2946.41|2917.11|616
1641290100000|2022-01-04 09:55:00|2951.18|2921.88|2954.53|2925.23|2955.85|2926.55|2951.18|2921.88|539
1641290400000|2022-01-04 10:00:00|2954.54|2925.24|2953.35|2924.05|2962.95|2933.65|2948.93|2919.63|579
1641290700000|2022-01-04 10:05:00|2953.17|2923.87|2942.22|2912.92|2953.65|2924.35|2940.95|2911.65|676
1641291000000|2022-01-04 10:10:00|2942.26|2912.96|2952.3|2923|2952.7|2923.4|2940.31|2911.01|689
1641291300000|2022-01-04 10:15:00|2952.32|2923.02|2963.49|2934.19|2965.15|2935.85|2952.3|2923|623
1641291600000|2022-01-04 10:20:00|2963.42|2934.12|2963.92|2934.62|2966.07|2936.77|2960.07|2930.77|528
1641291900000|2022-01-04 10:25:00|2964.08|2934.78|2966.15|2936.85|2974.05|2944.75|2963.88|2934.58|648
1641292200000|2022-01-04 10:30:00|2966.11|2936.81|2978.65|2949.35|2981.24|2951.94|2966.08|2936.78|512
1641292500000|2022-01-04 10:35:00|2978.59|2949.29|2977.9|2948.6|2979.1|2949.8|2972.79|2943.49|582
1641292800000|2022-01-04 10:40:00|2977.34|2948.04|2988.3|2959|2990.58|2961.28|2971.53|2942.23|663
1641293100000|2022-01-04 10:45:00|2988.15|2958.85|2993.11|2963.81|2994.15|2964.85|2980.85|2951.55|700
1641293400000|2022-01-04 10:50:00|2993.03|2963.73|3004.8|2975.5|3005.37|2976.07|2991.14|2961.84|783
1641293700000|2022-01-04 10:55:00|3004.7|2975.4|3004.75|2975.45|3010.15|2980.85|2999.39|2970.09|783
1641294000000|2022-01-04 11:00:00|3004.8|2975.5|3019.32|2990.02|3019.9|2990.6|3004.74|2975.44|796
1641294300000|2022-01-04 11:05:00|3019.18|2989.88|3011.34|2982.04|3020.19|2990.89|3006.92|2977.62|892
1641294600000|2022-01-04 11:10:00|3011.32|2982.02|3009.25|2979.95|3015.72|2986.42|3008.37|2979.07|771
1641294900000|2022-01-04 11:15:00|3009.19|2979.89|3011.61|2982.31|3018.15|2988.85|3008.63|2979.33|435
1641295200000|2022-01-04 11:20:00|3011.65|2982.35|3000.23|2970.93|3012.05|2982.75|3000.11|2970.81|333
1641295500000|2022-01-04 11:25:00|3000.07|2970.77|2998.11|2968.81|3001.5|2972.2|2992.07|2962.77|621
1641295800000|2022-01-04 11:30:00|2998.04|2968.74|2998.78|2969.48|3006.35|2977.05|2994.71|2965.41|576
1641296100000|2022-01-04 11:35:00|2998.77|2969.47|3011.78|2982.48|3014.27|2984.97|2997.15|2967.85|675
1641296400000|2022-01-04 11:40:00|3011.88|2982.58|3011.72|2982.42|3016.15|2986.85|3008.23|2978.93|666
1641296700000|2022-01-04 11:45:00|3011.75|2982.45|3004.15|2974.85|3014.23|2984.93|3002.98|2973.68|679
1641297000000|2022-01-04 11:50:00|3004.12|2974.82|3014.04|2984.74|3014.04|2984.74|2999.18|2969.88|687
1641297300000|2022-01-04 11:55:00|3014.05|2984.75|3017.11|2987.81|3020.07|2990.77|3012.65|2983.35|605
1641297600000|2022-01-04 12:00:00|3017.1|2987.8|3009.78|2980.48|3022.15|2992.85|3006.27|2976.97|614
1641297900000|2022-01-04 12:05:00|3009.21|2979.91|3001.69|2972.39|3009.21|2979.91|3000.05|2970.75|707
1641298200000|2022-01-04 12:10:00|3001.6|2972.3|3000.05|2970.75|3006.35|2977.05|2997.86|2968.56|627
1641298500000|2022-01-04 12:15:00|2999.74|2970.44|3003.65|2974.35|3004.48|2975.18|2996.48|2967.18|590
1641298800000|2022-01-04 12:20:00|3003.6|2974.3|2988.4|2959.1|3003.81|2974.51|2987.55|2958.25|464
1641299100000|2022-01-04 12:25:00|2988.52|2959.22|2989.1|2959.8|2993.99|2964.69|2986.59|2957.29|577
1641299400000|2022-01-04 12:30:00|2988.99|2959.69|2996|2966.7|3004.31|2975.01|2988.6|2959.3|595
1641299700000|2022-01-04 12:35:00|2996.13|2966.83|3005.99|2976.69|3017.2|2987.9|2990.15|2960.85|739
1641300000000|2022-01-04 12:40:00|3005.98|2976.68|3006.47|2977.17|3010.6|2981.3|3001.95|2972.65|609
1641300300000|2022-01-04 12:45:00|3006.45|2977.15|3000.17|2970.87|3012.73|2983.43|3000.14|2970.84|755
1641300600000|2022-01-04 12:50:00|3000.08|2970.78|3003.21|2973.91|3009.15|2979.85|2999.15|2969.85|592
1641300900000|2022-01-04 12:55:00|3003.2|2973.9|3015.15|2985.85|3017.01|2987.71|3002.19|2972.89|544
1641301200000|2022-01-04 13:00:00|3015.43|2986.13|3006.38|2977.08|3021.45|2992.15|3006.38|2977.08|634
1641301500000|2022-01-04 13:05:00|3006.4|2977.1|3004.86|2975.56|3009.97|2980.67|3001.08|2971.78|701
1641301800000|2022-01-04 13:10:00|3004.77|2975.47|2998.53|2969.23|3005.01|2975.71|2997.83|2968.53|681
1641302100000|2022-01-04 13:15:00|2998.55|2969.25|3006.23|2976.93|3006.4|2977.1|2995.07|2965.77|618
1641302400000|2022-01-04 13:20:00|3006.28|2976.98|2990.84|2961.54|3011.07|2981.77|2985.84|2956.54|647
1641302700000|2022-01-04 13:25:00|2990.81|2961.51|3004.9|2975.6|3007.25|2977.95|2987.65|2958.35|666
1641303000000|2022-01-04 13:30:00|3005|2975.7|2992.21|2962.91|3006.5|2977.2|2990.46|2961.16|564
1641303300000|2022-01-04 13:35:00|2992.73|2963.43|2991.15|2961.85|3002.24|2972.94|2989.92|2960.62|526
1641303600000|2022-01-04 13:40:00|2991.17|2961.87|2981.14|2951.84|2992.15|2962.85|2979.42|2950.12|642
1641303900000|2022-01-04 13:45:00|2981.17|2951.87|2981.1|2951.8|2987.86|2958.56|2980.35|2951.05|610
1641304200000|2022-01-04 13:50:00|2981.13|2951.83|2996.12|2966.82|2999.02|2969.72|2975.53|2946.23|806
1641304500000|2022-01-04 13:55:00|2996.14|2966.84|2985.29|2955.99|3000.16|2970.86|2983.23|2953.93|737
1641304800000|2022-01-04 14:00:00|2985.97|2956.67|2964.85|2935.55|2989.5|2960.2|2964.6|2935.3|750
1641305100000|2022-01-04 14:05:00|2965.12|2935.82|2965.86|2936.56|2970.01|2940.71|2963.11|2933.81|688
1641305400000|2022-01-04 14:10:00|2965.76|2936.46|2963.86|2934.56|2969.25|2939.95|2963.55|2934.25|512
1641305700000|2022-01-04 14:15:00|2963.89|2934.59|2972.4|2943.1|2973.48|2944.18|2963.65|2934.35|603
1641306000000|2022-01-04 14:20:00|2971.84|2942.54|2976.65|2947.35|2977.28|2947.98|2970.7|2941.4|534
1641306300000|2022-01-04 14:25:00|2976.28|2946.98|2969.35|2940.05|2978.46|2949.16|2969.06|2939.76|507
1641306600000|2022-01-04 14:30:00|2969.85|2940.55|2982.5|2953.2|2985.23|2955.93|2969.35|2940.05|518
1641306900000|2022-01-04 14:35:00|2982.48|2953.18|2982.78|2953.48|2986.15|2956.85|2977.75|2948.45|575
1641307200000|2022-01-04 14:40:00|2982.41|2953.11|2985.24|2955.94|2986.09|2956.79|2980.15|2950.85|435
1641307500000|2022-01-04 14:45:00|2985.63|2956.33|3009.15|2979.85|3012.69|2983.39|2985.4|2956.1|735
1641307800000|2022-01-04 14:50:00|3009.56|2980.26|3017.15|2987.85|3017.15|2987.85|3004.03|2974.73|813
1641308100000|2022-01-04 14:55:00|3016.47|2987.17|3005.95|2976.65|3018.1|2988.8|3005.95|2976.65|838
1641308400000|2022-01-04 15:00:00|3005.66|2976.36|3022.34|2993.04|3024.18|2994.88|3005.66|2976.36|713
1641308700000|2022-01-04 15:05:00|3022.44|2993.14|3026.01|2996.71|3028.18|2998.88|3011.31|2982.01|809
1641309000000|2022-01-04 15:10:00|3026.04|2996.74|3038.62|3009.32|3045.1|3015.8|3025.29|2995.99|780
1641309300000|2022-01-04 15:15:00|3038.7|3009.4|3018.84|2989.54|3041|3011.7|3017.03|2987.73|881
1641309600000|2022-01-04 15:20:00|3018.9|2989.6|3018.18|2988.88|3026.46|2997.16|3017.61|2988.31|759
1641309900000|2022-01-04 15:25:00|3018.23|2988.93|3026.1|2996.8|3026.24|2996.94|3015.18|2985.88|687
1641310200000|2022-01-04 15:30:00|3026|2996.7|3006.75|2977.45|3026.15|2996.85|3006.4|2977.1|720
1641310500000|2022-01-04 15:35:00|3006.76|2977.46|3003.65|2974.35|3014.06|2984.76|3003.65|2974.35|785
1641310800000|2022-01-04 15:40:00|3003.27|2973.97|2996.43|2967.13|3010.15|2980.85|2996.43|2967.13|809
1641311100000|2022-01-04 15:45:00|2996.37|2967.07|3009.14|2979.84|3013.13|2983.83|2996.25|2966.95|719
1641311400000|2022-01-04 15:50:00|3008.88|2979.58|2989.83|2960.53|3011.08|2981.78|2989.83|2960.53|582
1641311700000|2022-01-04 15:55:00|2990.02|2960.72|2988.15|2958.85|2991.18|2961.88|2978.27|2948.97|805
1641312000000|2022-01-04 16:00:00|2988.01|2958.71|2978.06|2948.76|2988.52|2959.22|2971|2941.7|827
1641312300000|2022-01-04 16:05:00|2978|2948.7|2979.46|2950.16|2984.18|2954.88|2971.15|2941.85|771
1641312600000|2022-01-04 16:10:00|2979.43|2950.13|2993.86|2964.56|2996.94|2967.64|2978.8|2949.5|741
1641312900000|2022-01-04 16:15:00|2993.73|2964.43|3000.44|2971.14|3002.59|2973.29|2987.01|2957.71|817
1641313200000|2022-01-04 16:20:00|3000.55|2971.25|3002.77|2973.47|3004.72|2975.42|2995.69|2966.39|635
1641313500000|2022-01-04 16:25:00|3002.79|2973.49|2993.68|2964.38|3002.96|2973.66|2988.45|2959.15|640
1641313800000|2022-01-04 16:30:00|2993.5|2964.2|3007.65|2978.35|3007.79|2978.49|2991.16|2961.86|616
1641314100000|2022-01-04 16:35:00|3007.15|2977.85|3011.65|2982.35|3013.57|2984.27|3005.33|2976.03|506
1641314400000|2022-01-04 16:40:00|3011.5|2982.2|3015.63|2986.33|3018.95|2989.65|3011.5|2982.2|656
1641314700000|2022-01-04 16:45:00|3015.59|2986.29|3017.1|2987.8|3019.75|2990.45|3010.91|2981.61|611
1641315000000|2022-01-04 16:50:00|3017.06|2987.76|3018.33|2989.03|3023.17|2993.87|3014.34|2985.04|608
1641315300000|2022-01-04 16:55:00|3018.25|2988.95|3007.25|2977.95|3019.85|2990.55|3006.04|2976.74|615
1641315600000|2022-01-04 17:00:00|3006.77|2977.47|3017.11|2987.81|3020.71|2991.41|3006.12|2976.82|730
1641315900000|2022-01-04 17:05:00|3017.07|2987.77|2995.3|2966|3017.07|2987.77|2992.38|2963.08|657
1641316200000|2022-01-04 17:10:00|2996.15|2966.85|3005.96|2976.66|3007.91|2978.61|2995.97|2966.67|728
1641316500000|2022-01-04 17:15:00|3005.95|2976.65|3019.12|2989.82|3023.7|2994.4|3005.74|2976.44|715
1641316800000|2022-01-04 17:20:00|3019.11|2989.81|3015.48|2986.18|3019.2|2989.9|3011.71|2982.41|595
1641317100000|2022-01-04 17:25:00|3015.23|2985.93|3013.09|2983.79|3016.38|2987.08|3009.15|2979.85|521
1641317400000|2022-01-04 17:30:00|3013.2|2983.9|3019.25|2989.95|3021.25|2991.95|3008.47|2979.17|587
1641317700000|2022-01-04 17:35:00|3019.3|2990|3025.55|2996.25|3026.15|2996.85|3019.21|2989.91|416
1641318000000|2022-01-04 17:40:00|3025.22|2995.92|3020.85|2991.55|3026.13|2996.83|3019.21|2989.91|519
1641318300000|2022-01-04 17:45:00|3020.47|2991.17|3020.5|2991.2|3022.98|2993.68|3018.56|2989.26|636
1641318600000|2022-01-04 17:50:00|3020.42|2991.12|3007.55|2978.25|3021.32|2992.02|3002.9|2973.6|654
1641318900000|2022-01-04 17:55:00|3007.65|2978.35|2994.49|2965.19|3007.65|2978.35|2993.23|2963.93|667
1641319200000|2022-01-04 18:00:00|2994.58|2965.28|3001.58|2972.28|3011.09|2981.79|2994.48|2965.18|854
1641319500000|2022-01-04 18:05:00|3001.6|2972.3|3013.02|2983.72|3017.81|2988.51|3000|2970.7|822
1641319800000|2022-01-04 18:10:00|3013.01|2983.71|3007.91|2978.61|3014.85|2985.55|3006.17|2976.87|666
1641320100000|2022-01-04 18:15:00|3007.76|2978.46|3010.15|2980.85|3010.69|2981.39|3005.87|2976.57|668
1641320400000|2022-01-04 18:20:00|3010.14|2980.84|3002.09|2972.79|3015.62|2986.32|3002.03|2972.73|587
1641320700000|2022-01-04 18:25:00|3002.29|2972.99|2992.65|2963.35|3004.1|2974.8|2992.34|2963.04|649
1641321000000|2022-01-04 18:30:00|2991.7|2962.4|2980.38|2951.08|2991.7|2962.4|2974.13|2944.83|858
1641321300000|2022-01-04 18:35:00|2980.67|2951.37|2951.9|2922.6|2981.92|2952.62|2951.15|2921.85|950
1641321600000|2022-01-04 18:40:00|2951.65|2922.35|2956.86|2927.56|2962.68|2933.38|2948.65|2919.35|859
1641321900000|2022-01-04 18:45:00|2956.87|2927.57|2938.79|2909.49|2958.76|2929.46|2930.74|2901.44|901
1641322200000|2022-01-04 18:50:00|2938.97|2909.67|2919.46|2890.16|2941.44|2912.14|2898.45|2869.15|1019
1641322500000|2022-01-04 18:55:00|2920.11|2890.81|2914.9|2885.6|2927.89|2898.59|2908.7|2879.4|956
1641322800000|2022-01-04 19:00:00|2914.82|2885.52|2925.11|2895.81|2928.43|2899.13|2889.11|2859.81|967
1641323100000|2022-01-04 19:05:00|2925.54|2896.24|2944.3|2915|2953.07|2923.77|2925.48|2896.18|1006
1641323400000|2022-01-04 19:10:00|2945.44|2916.14|2955.03|2925.73|2969.8|2940.5|2943.97|2914.67|1015
1641323700000|2022-01-04 19:15:00|2954.97|2925.67|2958.81|2929.51|2959.23|2929.93|2936.15|2906.85|937
1641324000000|2022-01-04 19:20:00|2958.86|2929.56|2945.94|2916.64|2959.99|2930.69|2940.2|2910.9|901
1641324300000|2022-01-04 19:25:00|2945.98|2916.68|2935.95|2906.65|2949.9|2920.6|2931.15|2901.85|815
1641324600000|2022-01-04 19:30:00|2936.16|2906.86|2943.1|2913.8|2949.99|2920.69|2936.16|2906.86|779
1641324900000|2022-01-04 19:35:00|2943.07|2913.77|2925.22|2895.92|2943.1|2913.8|2921.62|2892.32|760
1641325200000|2022-01-04 19:40:00|2925.23|2895.93|2930.15|2900.85|2937.39|2908.09|2924.28|2894.98|740
1641325500000|2022-01-04 19:45:00|2930.3|2901|2927.93|2898.63|2937.02|2907.72|2926.15|2896.85|667
1641325800000|2022-01-04 19:50:00|2927.97|2898.67|2932.67|2903.37|2934.37|2905.07|2915.18|2885.88|662
1641326100000|2022-01-04 19:55:00|2932.62|2903.32|2933.35|2904.05|2933.35|2904.05|2919.92|2890.62|806
1641326400000|2022-01-04 20:00:00|2933.36|2904.06|2928.15|2898.85|2946.15|2916.85|2924.1|2894.8|768
1641326700000|2022-01-04 20:05:00|2928.33|2899.03|2943.3|2914|2943.52|2914.22|2926.04|2896.74|696
1641327000000|2022-01-04 20:10:00|2943.19|2913.89|2947.05|2917.75|2951.88|2922.58|2940.75|2911.45|746
1641327300000|2022-01-04 20:15:00|2946.94|2917.64|2954.15|2924.85|2961.73|2932.43|2946.9|2917.6|662
1641327600000|2022-01-04 20:20:00|2954.12|2924.82|2958.29|2928.99|2961.65|2932.35|2950.93|2921.63|584
1641327900000|2022-01-04 20:25:00|2958.28|2928.98|2964.85|2935.55|2964.92|2935.62|2957.52|2928.22|515
1641328200000|2022-01-04 20:30:00|2964.78|2935.48|2965.05|2935.75|2965.17|2935.87|2956.4|2927.1|540
1641328500000|2022-01-04 20:35:00|2965.29|2935.99|2968.24|2938.94|2971.1|2941.8|2961.02|2931.72|642
1641328800000|2022-01-04 20:40:00|2968.25|2938.95|2969.76|2940.46|2973.65|2944.35|2965.2|2935.9|593
1641329100000|2022-01-04 20:45:00|2969.24|2939.94|2967.14|2937.84|2973.59|2944.29|2966.17|2936.87|569
1641329400000|2022-01-04 20:50:00|2967.18|2937.88|2956.25|2926.95|2970.59|2941.29|2956.25|2926.95|719
1641329700000|2022-01-04 20:55:00|2956.36|2927.06|2954.03|2924.73|2960.12|2930.82|2951.22|2921.92|758
1641330000000|2022-01-04 21:00:00|2954.15|2924.85|2955|2925.7|2955.15|2925.85|2949.64|2920.34|464
1641330300000|2022-01-04 21:05:00|2954.93|2925.63|2958.15|2928.85|2959.31|2930.01|2953.1|2923.8|536
1641330600000|2022-01-04 21:10:00|2958.04|2928.74|2957.34|2928.04|2961.15|2931.85|2950.11|2920.81|723
1641330900000|2022-01-04 21:15:00|2957.39|2928.09|2936.01|2906.71|2958.05|2928.75|2935.9|2906.6|561
1641331200000|2022-01-04 21:20:00|2935.88|2906.58|2944.99|2915.69|2950.79|2921.49|2934.95|2905.65|736
1641331500000|2022-01-04 21:25:00|2945.01|2915.71|2943.65|2914.35|2952.23|2922.93|2943.25|2913.95|705
1641331800000|2022-01-04 21:30:00|2943.28|2913.98|2946.29|2916.99|2949.57|2920.27|2941.22|2911.92|568
1641332100000|2022-01-04 21:35:00|2946.19|2916.89|2952.01|2922.71|2952.29|2922.99|2945.22|2915.92|616
1641332400000|2022-01-04 21:40:00|2952.04|2922.74|2958.03|2928.73|2959.21|2929.91|2947.8|2918.5|692
1641332700000|2022-01-04 21:45:00|2957.98|2928.68|2952.82|2923.52|2957.98|2928.68|2947.17|2917.87|540
1641333000000|2022-01-04 21:50:00|2952.81|2923.51|2944.39|2915.09|2952.83|2923.53|2943.03|2913.73|559
1641333300000|2022-01-04 21:55:00|2944.37|2915.07|2948.76|2919.46|2957.06|2927.76|2940.92|2911.62|772
1641333600000|2022-01-04 22:00:00|2948.73|2919.43|2945.22|2915.92|2949.11|2919.81|2943.01|2913.71|532
1641333900000|2022-01-04 22:05:00|2945.25|2915.95|2947.34|2918.04|2948.11|2918.81|2942.19|2912.89|477
1641334200000|2022-01-04 22:10:00|2947.48|2918.18|2940.18|2910.88|2948.19|2918.89|2940.16|2910.86|382
1641334500000|2022-01-04 22:15:00|2940.17|2910.87|2941.5|2912.2|2946.8|2917.5|2936.76|2907.46|356
1641334800000|2022-01-04 22:20:00|2942|2912.7|2940.7|2911.4|2942|2912.7|2938.71|2909.41|272
1641335100000|2022-01-04 22:25:00|2940.2|2910.9|2935.15|2905.85|2940.2|2910.9|2928.39|2899.09|495
1641335400000|2022-01-04 22:30:00|2935.3|2906|2938.24|2908.94|2938.88|2909.58|2935.3|2906|227
1641335700000|2022-01-04 22:35:00|2938.2|2908.9|2938.45|2909.15|2939.25|2909.95|2938.13|2908.83|162
1641336000000|2022-01-04 22:40:00|2938.44|2909.14|2941|2911.7|2941.1|2911.8|2938.27|2908.97|201
1641336300000|2022-01-04 22:45:00|2940.97|2911.67|2938.8|2909.5|2941.2|2911.9|2938.29|2908.99|239
1641336600000|2022-01-04 22:50:00|2938.77|2909.47|2937.2|2907.9|2938.91|2909.61|2936.7|2907.4|179
1641336900000|2022-01-04 22:55:00|2937.15|2907.85|2933.55|2904.25|2937.15|2907.85|2926.95|2897.65|439
1641337200000|2022-01-04 23:00:00|2933.6|2904.3|2923.08|2893.78|2933.6|2904.3|2923.06|2893.76|426
1641337500000|2022-01-04 23:05:00|2923.17|2893.87|2915.35|2886.05|2924.63|2895.33|2911.08|2881.78|648
1641337800000|2022-01-04 23:10:00|2915.31|2886.01|2906.37|2877.07|2915.31|2886.01|2906.11|2876.81|718
1641338100000|2022-01-04 23:15:00|2906.6|2877.3|2909.6|2880.3|2918.79|2889.49|2906.09|2876.79|830
1641338400000|2022-01-04 23:20:00|2909.7|2880.4|2912.59|2883.29|2917.25|2887.95|2904.65|2875.35|696
1641338700000|2022-01-04 23:25:00|2912.61|2883.31|2922.17|2892.87|2923.92|2894.62|2909.36|2880.06|830
1641339000000|2022-01-04 23:30:00|2922.08|2892.78|2911.39|2882.09|2922.08|2892.78|2902.96|2873.66|778
1641339300000|2022-01-04 23:35:00|2911.37|2882.07|2898.36|2869.06|2913.66|2884.36|2897.82|2868.52|738
1641339600000|2022-01-04 23:40:00|2898.38|2869.08|2888.15|2858.85|2898.46|2869.16|2885.3|2856|868
1641339900000|2022-01-04 23:45:00|2888.09|2858.79|2894.77|2865.47|2902.35|2873.05|2883.15|2853.85|868
1641340200000|2022-01-04 23:50:00|2894.76|2865.46|2889.15|2859.85|2909.05|2879.75|2887.22|2857.92|791
1641340500000|2022-01-04 23:55:00|2889.37|2860.07|2883.4|2854.1|2892.72|2863.42|2883.4|2854.1|544
1641340800000|2022-01-05 00:00:00|2883.81|2854.51|2858.77|2829.47|2900.19|2870.89|2855.06|2825.76|927
1641341100000|2022-01-05 00:05:00|2859.52|2830.22|2882.89|2853.59|2886.3|2857|2856.37|2827.07|873
1641341400000|2022-01-05 00:10:00|2882.54|2853.24|2893|2863.7|2896.75|2867.45|2875.41|2846.11|746
1641341700000|2022-01-05 00:15:00|2893.04|2863.74|2902.98|2873.68|2903.66|2874.36|2889.82|2860.52|675
1641342000000|2022-01-05 00:20:00|2903|2873.7|2902.78|2873.48|2904.15|2874.85|2888.73|2859.43|759
1641342300000|2022-01-05 00:25:00|2903.15|2873.85|2891.01|2861.71|2903.6|2874.3|2882.6|2853.3|741
1641342600000|2022-01-05 00:30:00|2891.19|2861.89|2905.43|2876.13|2910.2|2880.9|2890.82|2861.52|736
1641342900000|2022-01-05 00:35:00|2905.29|2875.99|2913.95|2884.65|2916.15|2886.85|2903.55|2874.25|694
1641343200000|2022-01-05 00:40:00|2914|2884.7|2898.21|2868.91|2916.13|2886.83|2898.21|2868.91|657
1641343500000|2022-01-05 00:45:00|2898.18|2868.88|2907.61|2878.31|2908.72|2879.42|2898.08|2868.78|718
1641343800000|2022-01-05 00:50:00|2907.66|2878.36|2917.13|2887.83|2918.65|2889.35|2904.94|2875.64|751
1641344100000|2022-01-05 00:55:00|2917.28|2887.98|2919.61|2890.31|2927.85|2898.55|2917.15|2887.85|712
1641344400000|2022-01-05 01:00:00|2919.56|2890.26|2925.34|2896.04|2928.15|2898.85|2915.03|2885.73|772
1641344700000|2022-01-05 01:05:00|2925.77|2896.47|2923.77|2894.47|2930.26|2900.96|2921.31|2892.01|714
1641345000000|2022-01-05 01:10:00|2923.71|2894.41|2933.69|2904.39|2934.6|2905.3|2918.08|2888.78|778
1641345300000|2022-01-05 01:15:00|2933.66|2904.36|2934.1|2904.8|2939.28|2909.98|2929.71|2900.41|779
1641345600000|2022-01-05 01:20:00|2933.97|2904.67|2932.02|2902.72|2936.15|2906.85|2925.98|2896.68|764
1641345900000|2022-01-05 01:25:00|2932.17|2902.87|2924.33|2895.03|2932.37|2903.07|2915.81|2886.51|739
1641346200000|2022-01-05 01:30:00|2924.32|2895.02|2913.27|2883.97|2929.22|2899.92|2912.85|2883.55|786
1641346500000|2022-01-05 01:35:00|2913.24|2883.94|2915|2885.7|2915.56|2886.26|2907.04|2877.74|710
1641346800000|2022-01-05 01:40:00|2915.09|2885.79|2918.28|2888.98|2922.69|2893.39|2909.89|2880.59|790
1641347100000|2022-01-05 01:45:00|2918.23|2888.93|2907.48|2878.18|2922.18|2892.88|2906.31|2877.01|690
1641347400000|2022-01-05 01:50:00|2907.4|2878.1|2915.92|2886.62|2917.19|2887.89|2905.19|2875.89|614
1641347700000|2022-01-05 01:55:00|2915.91|2886.61|2905.32|2876.02|2916.13|2886.83|2904.41|2875.11|743
1641348000000|2022-01-05 02:00:00|2905.19|2875.89|2919.15|2889.85|2921.95|2892.65|2904.65|2875.35|756
1641348300000|2022-01-05 02:05:00|2919.14|2889.84|2924.72|2895.42|2926.24|2896.94|2918.27|2888.97|468
1641348600000|2022-01-05 02:10:00|2924.56|2895.26|2928.15|2898.85|2929.34|2900.04|2921.23|2891.93|599
1641348900000|2022-01-05 02:15:00|2928.13|2898.83|2939.53|2910.23|2944.06|2914.76|2927.73|2898.43|608
1641349200000|2022-01-05 02:20:00|2939.9|2910.6|2945.59|2916.29|2947.76|2918.46|2939.9|2910.6|485
1641349500000|2022-01-05 02:25:00|2945.46|2916.16|2940.1|2910.8|2945.46|2916.16|2936.15|2906.85|636
1641349800000|2022-01-05 02:30:00|2940.15|2910.85|2943.65|2914.35|2949.15|2919.85|2939.25|2909.95|617
1641350100000|2022-01-05 02:35:00|2943.79|2914.49|2949.15|2919.85|2949.15|2919.85|2939.15|2909.85|587
1641350400000|2022-01-05 02:40:00|2949.05|2919.75|2952.34|2923.04|2952.37|2923.07|2943.39|2914.09|512
1641350700000|2022-01-05 02:45:00|2952.15|2922.85|2948.05|2918.75|2953.34|2924.04|2941.77|2912.47|619
1641351000000|2022-01-05 02:50:00|2948.04|2918.74|2947.36|2918.06|2951.85|2922.55|2944.71|2915.41|632
1641351300000|2022-01-05 02:55:00|2947.34|2918.04|2948.5|2919.2|2949.13|2919.83|2943.09|2913.79|595
1641351600000|2022-01-05 03:00:00|2948.48|2919.18|2942.74|2913.44|2951.75|2922.45|2942.74|2913.44|554
1641351900000|2022-01-05 03:05:00|2942.71|2913.41|2946.24|2916.94|2949.98|2920.68|2942.71|2913.41|633
1641352200000|2022-01-05 03:10:00|2946.93|2917.63|2957.51|2928.21|2960.4|2931.1|2945.59|2916.29|778
1641352500000|2022-01-05 03:15:00|2957.5|2928.2|2953.19|2923.89|2965.68|2936.38|2952.05|2922.75|731
1641352800000|2022-01-05 03:20:00|2953.59|2924.29|2951.17|2921.87|2955.35|2926.05|2948.56|2919.26|628
1641353100000|2022-01-05 03:25:00|2951.2|2921.9|2951.16|2921.86|2952.15|2922.85|2946.83|2917.53|639
1641353400000|2022-01-05 03:30:00|2951.04|2921.74|2955.88|2926.58|2956.41|2927.11|2950.89|2921.59|589
1641353700000|2022-01-05 03:35:00|2955.93|2926.63|2951.95|2922.65|2955.93|2926.63|2948.77|2919.47|647
1641354000000|2022-01-05 03:40:00|2951.58|2922.28|2951.55|2922.25|2952.11|2922.81|2944.27|2914.97|631
1641354300000|2022-01-05 03:45:00|2951.4|2922.1|2960.14|2930.84|2962.6|2933.3|2951.3|2922|433
1641354600000|2022-01-05 03:50:00|2960.13|2930.83|2966.19|2936.89|2966.25|2936.95|2960.13|2930.83|482
1641354900000|2022-01-05 03:55:00|2966.21|2936.91|2958.77|2929.47|2966.21|2936.91|2955.34|2926.04|641
1641355200000|2022-01-05 04:00:00|2958.48|2929.18|2956.3|2927|2962.25|2932.95|2953.09|2923.79|582
1641355500000|2022-01-05 04:05:00|2956.25|2926.95|2957.15|2927.85|2957.95|2928.65|2950.15|2920.85|485
1641355800000|2022-01-05 04:10:00|2957.62|2928.32|2964.92|2935.62|2965.65|2936.35|2955.15|2925.85|580
1641356100000|2022-01-05 04:15:00|2965.19|2935.89|2968.52|2939.22|2969.95|2940.65|2962.11|2932.81|511
1641356400000|2022-01-05 04:20:00|2968.47|2939.17|2966.19|2936.89|2973.15|2943.85|2964.28|2934.98|573
1641356700000|2022-01-05 04:25:00|2966.17|2936.87|2965.15|2935.85|2967.27|2937.97|2961.66|2932.36|539
1641357000000|2022-01-05 04:30:00|2965.18|2935.88|2958.12|2928.82|2965.2|2935.9|2957.15|2927.85|516
1641357300000|2022-01-05 04:35:00|2957.99|2928.69|2951.24|2921.94|2958.15|2928.85|2948.98|2919.68|489
1641357600000|2022-01-05 04:40:00|2951.47|2922.17|2949.21|2919.91|2954.85|2925.55|2949.14|2919.84|506
1641357900000|2022-01-05 04:45:00|2949.18|2919.88|2956.39|2927.09|2956.39|2927.09|2945.55|2916.25|644
1641358200000|2022-01-05 04:50:00|2956.85|2927.55|2956.9|2927.6|2961.5|2932.2|2954.69|2925.39|630
1641358500000|2022-01-05 04:55:00|2956.41|2927.11|2958.18|2928.88|2958.93|2929.63|2950.15|2920.85|592
1641358800000|2022-01-05 05:00:00|2958.09|2928.79|2954.1|2924.8|2961.19|2931.89|2953.22|2923.92|556
1641359100000|2022-01-05 05:05:00|2953.59|2924.29|2952.67|2923.37|2954.94|2925.64|2949.53|2920.23|459
1641359400000|2022-01-05 05:10:00|2952.75|2923.45|2951.17|2921.87|2959.54|2930.24|2950.85|2921.55|524
1641359700000|2022-01-05 05:15:00|2951.21|2921.91|2955.15|2925.85|2958.43|2929.13|2946.67|2917.37|566
1641360000000|2022-01-05 05:20:00|2955.03|2925.73|2957.9|2928.6|2958.06|2928.76|2954.85|2925.55|462
1641360300000|2022-01-05 05:25:00|2957.73|2928.43|2959.31|2930.01|2965.19|2935.89|2957.73|2928.43|545
1641360600000|2022-01-05 05:30:00|2959.29|2929.99|2958.95|2929.65|2962.95|2933.65|2957.21|2927.91|682
1641360900000|2022-01-05 05:35:00|2958.79|2929.49|2953.19|2923.89|2958.96|2929.66|2950.92|2921.62|630
1641361200000|2022-01-05 05:40:00|2953.4|2924.1|2954.15|2924.85|2955.27|2925.97|2952.15|2922.85|388
1641361500000|2022-01-05 05:45:00|2953.65|2924.35|2965.51|2936.21|2965.84|2936.54|2952.01|2922.71|551
1641361800000|2022-01-05 05:50:00|2965.53|2936.23|2963.59|2934.29|2969.97|2940.67|2954.37|2925.07|768
1641362100000|2022-01-05 05:55:00|2963.55|2934.25|2960|2930.7|2968.71|2939.41|2959.8|2930.5|644
1641362400000|2022-01-05 06:00:00|2959.8|2930.5|2957.1|2927.8|2962.15|2932.85|2954.75|2925.45|608
1641362700000|2022-01-05 06:05:00|2957.02|2927.72|2963.79|2934.49|2963.79|2934.49|2955.39|2926.09|488
1641363000000|2022-01-05 06:10:00|2963.8|2934.5|2977.15|2947.85|2979.8|2950.5|2963.8|2934.5|562
1641363300000|2022-01-05 06:15:00|2977.4|2948.1|2976.31|2947.01|2984.33|2955.03|2974.08|2944.78|558
1641363600000|2022-01-05 06:20:00|2976.32|2947.02|2979.81|2950.51|2981.12|2951.82|2971.34|2942.04|577
1641363900000|2022-01-05 06:25:00|2979.84|2950.54|2972.13|2942.83|2981.25|2951.95|2970.39|2941.09|586
1641364200000|2022-01-05 06:30:00|2972.07|2942.77|2977.92|2948.62|2983.32|2954.02|2972|2942.7|685
1641364500000|2022-01-05 06:35:00|2977.86|2948.56|2983.46|2954.16|2988.27|2958.97|2977.13|2947.83|536
1641364800000|2022-01-05 06:40:00|2983.44|2954.14|2987.91|2958.61|2987.91|2958.61|2982.65|2953.35|480
1641365100000|2022-01-05 06:45:00|2988.05|2958.75|2996.11|2966.81|2997.15|2967.85|2985.98|2956.68|632
1641365400000|2022-01-05 06:50:00|2996.18|2966.88|3004.23|2974.93|3008.48|2979.18|2996.12|2966.82|542
1641365700000|2022-01-05 06:55:00|3004.24|2974.94|3001.54|2972.24|3007.15|2977.85|2999.53|2970.23|717
1641366000000|2022-01-05 07:00:00|3001.47|2972.17|2993.12|2963.82|3004.15|2974.85|2993|2963.7|751
1641366300000|2022-01-05 07:05:00|2992.96|2963.66|2994.27|2964.97|2994.27|2964.97|2989.45|2960.15|602
1641366600000|2022-01-05 07:10:00|2994.14|2964.84|3001.24|2971.94|3002.23|2972.93|2993.14|2963.84|603
1641366900000|2022-01-05 07:15:00|3001.43|2972.13|2996.15|2966.85|3001.74|2972.44|2990.59|2961.29|580
1641367200000|2022-01-05 07:20:00|2996.1|2966.8|2984.78|2955.48|2997.6|2968.3|2983.38|2954.08|647
1641367500000|2022-01-05 07:25:00|2984.58|2955.28|2991.56|2962.26|2991.56|2962.26|2982.39|2953.09|712
1641367800000|2022-01-05 07:30:00|2991.71|2962.41|2982.74|2953.44|2993.8|2964.5|2979.25|2949.95|632
1641368100000|2022-01-05 07:35:00|2982.73|2953.43|2981.54|2952.24|2987.25|2957.95|2979.95|2950.65|560
1641368400000|2022-01-05 07:40:00|2981.55|2952.25|2979.28|2949.98|2984.21|2954.91|2977.24|2947.94|609
1641368700000|2022-01-05 07:45:00|2979.27|2949.97|2984.69|2955.39|2986.2|2956.9|2976.26|2946.96|547
1641369000000|2022-01-05 07:50:00|2984.92|2955.62|2977.89|2948.59|2989.16|2959.86|2977.89|2948.59|623
1641369300000|2022-01-05 07:55:00|2977.88|2948.58|2982.15|2952.85|2986.53|2957.23|2977.4|2948.1|534
1641369600000|2022-01-05 08:00:00|2982.25|2952.95|2972.3|2943|2985.85|2956.55|2972.2|2942.9|580
1641369900000|2022-01-05 08:05:00|2972.51|2943.21|2974.21|2944.91|2976.26|2946.96|2970.65|2941.35|572
1641370200000|2022-01-05 08:10:00|2974.17|2944.87|2971.3|2942|2976.78|2947.48|2971.25|2941.95|671
1641370500000|2022-01-05 08:15:00|2971.26|2941.96|2972.89|2943.59|2977.44|2948.14|2969.65|2940.35|622
1641370800000|2022-01-05 08:20:00|2972.91|2943.61|2974.37|2945.07|2974.72|2945.42|2965.71|2936.41|631
1641371100000|2022-01-05 08:25:00|2974.5|2945.2|2980.32|2951.02|2983.18|2953.88|2974.37|2945.07|471
1641371400000|2022-01-05 08:30:00|2980.33|2951.03|2987.11|2957.81|2990.18|2960.88|2980.31|2951.01|715
1641371700000|2022-01-05 08:35:00|2987.06|2957.76|2991.15|2961.85|2991.4|2962.1|2981.21|2951.91|563
1641372000000|2022-01-05 08:40:00|2991.24|2961.94|3001.55|2972.25|3002|2972.7|2990.21|2960.91|452
1641372300000|2022-01-05 08:45:00|3001.63|2972.33|3007.46|2978.16|3015.15|2985.85|3001.63|2972.33|731
1641372600000|2022-01-05 08:50:00|3007.34|2978.04|3000.73|2971.43|3012.55|2983.25|3000.73|2971.43|802
1641372900000|2022-01-05 08:55:00|3000.33|2971.03|3004.77|2975.47|3010.12|2980.82|2995.86|2966.56|787
1641373200000|2022-01-05 09:00:00|3005.01|2975.71|3007.17|2977.87|3013.41|2984.11|2999.23|2969.93|759
1641373500000|2022-01-05 09:05:00|3007.15|2977.85|2997.73|2968.43|3012.97|2983.67|2996.15|2966.85|715
1641373800000|2022-01-05 09:10:00|2997.55|2968.25|2998.38|2969.08|3003.24|2973.94|2994.1|2964.8|652
1641374100000|2022-01-05 09:15:00|2998.1|2968.8|3005.8|2976.5|3006.15|2976.85|2995.4|2966.1|691
1641374400000|2022-01-05 09:20:00|3005.9|2976.6|3008.18|2978.88|3008.2|2978.9|2996.18|2966.88|725
1641374700000|2022-01-05 09:25:00|3008.19|2978.89|3004.18|2974.88|3010.28|2980.98|3002.98|2973.68|707
1641375000000|2022-01-05 09:30:00|3004.17|2974.87|3001.22|2971.92|3006.18|2976.88|2998.21|2968.91|682
1641375300000|2022-01-05 09:35:00|3001.16|2971.86|3001.16|2971.86|3002.07|2972.77|2996.07|2966.77|579
1641375600000|2022-01-05 09:40:00|3001.15|2971.85|3014.35|2985.05|3015.15|2985.85|3001.08|2971.78|666
1641375900000|2022-01-05 09:45:00|3014.3|2985|3006.2|2976.9|3019.46|2990.16|3005.83|2976.53|722
1641376200000|2022-01-05 09:50:00|3006.43|2977.13|3011.89|2982.59|3012.86|2983.56|3005.98|2976.68|688
1641376500000|2022-01-05 09:55:00|3011.81|2982.51|3020.89|2991.59|3022.14|2992.84|3011.14|2981.84|557
1641376800000|2022-01-05 10:00:00|3020.84|2991.54|3044.15|3014.85|3045.22|3015.92|3020.13|2990.83|609
1641377100000|2022-01-05 10:05:00|3043.2|3013.9|3045.52|3016.22|3050.92|3021.62|3042.38|3013.08|756
1641377400000|2022-01-05 10:10:00|3045.71|3016.41|3041.18|3011.88|3051.99|3022.69|3037.39|3008.09|921
1641377700000|2022-01-05 10:15:00|3041.15|3011.85|3025.14|2995.84|3041.4|3012.1|3023.21|2993.91|837
1641378000000|2022-01-05 10:20:00|3025.09|2995.79|3022.44|2993.14|3032.75|3003.45|3018.05|2988.75|820
1641378300000|2022-01-05 10:25:00|3023.3|2994|3021.41|2992.11|3029.95|3000.65|3018.9|2989.6|812
1641378600000|2022-01-05 10:30:00|3021.32|2992.02|3022.61|2993.31|3032.38|3003.08|3018.3|2989|794
1641378900000|2022-01-05 10:35:00|3022.59|2993.29|3024.01|2994.71|3024.99|2995.69|3016.53|2987.23|874
1641379200000|2022-01-05 10:40:00|3024.29|2994.99|3024.6|2995.3|3032.17|3002.87|3023.5|2994.2|839
1641379500000|2022-01-05 10:45:00|3025.02|2995.72|3024.22|2994.92|3032.5|3003.2|3022.51|2993.21|761
1641379800000|2022-01-05 10:50:00|3024.56|2995.26|3029.88|3000.58|3032.57|3003.27|3024.56|2995.26|720
1641380100000|2022-01-05 10:55:00|3029.87|3000.57|3032.18|3002.88|3038.6|3009.3|3026.85|2997.55|721
1641380400000|2022-01-05 11:00:00|3032.32|3003.02|3023.61|2994.31|3037.05|3007.75|3022.32|2993.02|742
1641380700000|2022-01-05 11:05:00|3023.13|2993.83|3027.94|2998.64|3034.45|3005.15|3022.18|2992.88|793
1641381000000|2022-01-05 11:10:00|3027.97|2998.67|3018.54|2989.24|3027.97|2998.67|3016.81|2987.51|796
1641381300000|2022-01-05 11:15:00|3018.36|2989.06|3012.11|2982.81|3023.13|2993.83|3011.15|2981.85|667
1641381600000|2022-01-05 11:20:00|3012.13|2982.83|3004.09|2974.79|3012.9|2983.6|2995.15|2965.85|643
1641381900000|2022-01-05 11:25:00|3003.93|2974.63|3006.85|2977.55|3006.85|2977.55|2995.13|2965.83|766
1641382200000|2022-01-05 11:30:00|3006.18|2976.88|2983.03|2953.73|3008.26|2978.96|2980.6|2951.3|831
1641382500000|2022-01-05 11:35:00|2982.74|2953.44|2989.3|2960|2995.38|2966.08|2977.65|2948.35|910
1641382800000|2022-01-05 11:40:00|2989.28|2959.98|2983.86|2954.56|2998.17|2968.87|2978.03|2948.73|857
1641383100000|2022-01-05 11:45:00|2983.87|2954.57|2991.13|2961.83|2998.83|2969.53|2983.54|2954.24|836
1641383400000|2022-01-05 11:50:00|2991.12|2961.82|2988.08|2958.78|2995.27|2965.97|2973.45|2944.15|885
1641383700000|2022-01-05 11:55:00|2988.07|2958.77|2993.26|2963.96|2995.26|2965.96|2984.06|2954.76|867
1641384000000|2022-01-05 12:00:00|2993.17|2963.87|2998.39|2969.09|3004.75|2975.45|2989.83|2960.53|867
1641384300000|2022-01-05 12:05:00|2998.58|2969.28|2990.2|2960.9|2998.58|2969.28|2985.15|2955.85|913
1641384600000|2022-01-05 12:10:00|2990.24|2960.94|2989.09|2959.79|2991.23|2961.93|2981.3|2952|765
1641384900000|2022-01-05 12:15:00|2989.08|2959.78|2991.35|2962.05|2994.71|2965.41|2987.05|2957.75|817
1641385200000|2022-01-05 12:20:00|2991.24|2961.94|2971.19|2941.89|2991.24|2961.94|2967.97|2938.67|894
1641385500000|2022-01-05 12:25:00|2971.07|2941.77|2989.54|2960.24|2990.36|2961.06|2971.07|2941.77|917
1641385800000|2022-01-05 12:30:00|2989.63|2960.33|2987.85|2958.55|2991.16|2961.86|2980.07|2950.77|812
1641386100000|2022-01-05 12:35:00|2987.45|2958.15|2982.06|2952.76|2995.15|2965.85|2981.35|2952.05|740
1641386400000|2022-01-05 12:40:00|2981.89|2952.59|2982.49|2953.19|2985.45|2956.15|2970.27|2940.97|846
1641386700000|2022-01-05 12:45:00|2982.59|2953.29|2978.52|2949.22|2983.68|2954.38|2968.63|2939.33|921
1641387000000|2022-01-05 12:50:00|2978.48|2949.18|2995.93|2966.63|2995.98|2966.68|2977.2|2947.9|879
1641387300000|2022-01-05 12:55:00|2995.9|2966.6|2993.08|2963.78|2996.65|2967.35|2987.9|2958.6|869
1641387600000|2022-01-05 13:00:00|2993.01|2963.71|2994.17|2964.87|2999.27|2969.97|2990.15|2960.85|760
1641387900000|2022-01-05 13:05:00|2994.18|2964.88|2990.35|2961.05|2995.22|2965.92|2986.17|2956.87|742
1641388200000|2022-01-05 13:10:00|2990.33|2961.03|2994.04|2964.74|2994.86|2965.56|2985.15|2955.85|792
1641388500000|2022-01-05 13:15:00|2993.99|2964.69|3005.95|2976.65|3008.35|2979.05|2989.56|2960.26|797
1641388800000|2022-01-05 13:20:00|3005.93|2976.63|3008.65|2979.35|3009.22|2979.92|2999.15|2969.85|728
1641389100000|2022-01-05 13:25:00|3008.42|2979.12|3012.94|2983.64|3014.11|2984.81|3005.15|2975.85|627
1641389400000|2022-01-05 13:30:00|3013.06|2983.76|3011.22|2981.92|3021.8|2992.5|3004.15|2974.85|836
1641389700000|2022-01-05 13:35:00|3011.25|2981.95|3014.78|2985.48|3016.01|2986.71|3009.38|2980.08|811
1641390000000|2022-01-05 13:40:00|3014.1|2984.8|3008.81|2979.51|3014.1|2984.8|3005.93|2976.63|691
1641390300000|2022-01-05 13:45:00|3009.02|2979.72|2998.15|2968.85|3017.26|2987.96|2996.84|2967.54|808
1641390600000|2022-01-05 13:50:00|2998.01|2968.71|3016.55|2987.25|3016.7|2987.4|2996.97|2967.67|812
1641390900000|2022-01-05 13:55:00|3016.6|2987.3|3035.13|3005.83|3035.35|3006.05|3015.5|2986.2|798
1641391200000|2022-01-05 14:00:00|3035.24|3005.94|3033.53|3004.23|3043.62|3014.32|3027.4|2998.1|807
1641391500000|2022-01-05 14:05:00|3033.46|3004.16|3021.15|2991.85|3034.17|3004.87|3018.13|2988.83|796
1641391800000|2022-01-05 14:10:00|3021.17|2991.87|3027.04|2997.74|3032.41|3003.11|3020.04|2990.74|827
1641392100000|2022-01-05 14:15:00|3027.09|2997.79|3014.74|2985.44|3027.34|2998.04|3012.65|2983.35|674
1641392400000|2022-01-05 14:20:00|3014.32|2985.02|3017.94|2988.64|3019.07|2989.77|3011.05|2981.75|761
1641392700000|2022-01-05 14:25:00|3017.99|2988.69|3024.06|2994.76|3024.85|2995.55|3017.48|2988.18|730
1641393000000|2022-01-05 14:30:00|3023.99|2994.69|3010.02|2980.72|3032.83|3003.53|3010.02|2980.72|920
1641393300000|2022-01-05 14:35:00|3009.82|2980.52|3005.35|2976.05|3016.14|2986.84|3004.77|2975.47|898
1641393600000|2022-01-05 14:40:00|3004.99|2975.69|3010.67|2981.37|3038.27|3008.97|3004.09|2974.79|1049
1641393900000|2022-01-05 14:45:00|3009.93|2980.63|2997.03|2967.73|3014.3|2985|2992.45|2963.15|964
1641394200000|2022-01-05 14:50:00|2997.08|2967.78|3021.48|2992.18|3026.8|2997.5|2993.02|2963.72|979
1641394500000|2022-01-05 14:55:00|3021.35|2992.05|3020.89|2991.59|3030.55|3001.25|3012.08|2982.78|1026
1641394800000|2022-01-05 15:00:00|3020.94|2991.64|3018.75|2989.45|3032.15|3002.85|3015.91|2986.61|929
1641395100000|2022-01-05 15:05:00|3019.1|2989.8|3017.01|2987.71|3025.65|2996.35|3012.72|2983.42|845
1641395400000|2022-01-05 15:10:00|3016.8|2987.5|3007.68|2978.38|3017.81|2988.51|3007.15|2977.85|731
1641395700000|2022-01-05 15:15:00|3007.58|2978.28|3001.38|2972.08|3013.99|2984.69|3000.98|2971.68|813
1641396000000|2022-01-05 15:20:00|3001.44|2972.14|3013.33|2984.03|3014.65|2985.35|3001.36|2972.06|749
1641396300000|2022-01-05 15:25:00|3013.34|2984.04|3021.34|2992.04|3023.39|2994.09|3013.29|2983.99|817
1641396600000|2022-01-05 15:30:00|3021.08|2991.78|3010.9|2981.6|3021.08|2991.78|3009.98|2980.68|689
1641396900000|2022-01-05 15:35:00|3010.92|2981.62|3002.45|2973.15|3016.11|2986.81|3001.99|2972.69|808
1641397200000|2022-01-05 15:40:00|3002.63|2973.33|3012.95|2983.65|3013.05|2983.75|3002.63|2973.33|688
1641397500000|2022-01-05 15:45:00|3012.77|2983.47|3008.04|2978.74|3012.79|2983.49|3000.25|2970.95|737
1641397800000|2022-01-05 15:50:00|3007.95|2978.65|3016.91|2987.61|3016.93|2987.63|3004.91|2975.61|636
1641398100000|2022-01-05 15:55:00|3016.99|2987.69|3018.2|2988.9|3019.58|2990.28|3014.96|2985.66|720
1641398400000|2022-01-05 16:00:00|3018.18|2988.88|3009.36|2980.06|3021.95|2992.65|3008.92|2979.62|779
1641398700000|2022-01-05 16:05:00|3008.6|2979.3|3006.06|2976.76|3008.6|2979.3|3001.9|2972.6|694
1641399000000|2022-01-05 16:10:00|3006.26|2976.96|3012.15|2982.85|3013.9|2984.6|2999.08|2969.78|813
1641399300000|2022-01-05 16:15:00|3012.03|2982.73|3010.43|2981.13|3015.02|2985.72|3008.09|2978.79|631
1641399600000|2022-01-05 16:20:00|3010.69|2981.39|3014.54|2985.24|3017.69|2988.39|3006.44|2977.14|787
1641399900000|2022-01-05 16:25:00|3014.71|2985.41|3015.91|2986.61|3017.14|2987.84|3007.07|2977.77|829
1641400200000|2022-01-05 16:30:00|3015.9|2986.6|3004.08|2974.78|3015.98|2986.68|3003.09|2973.79|697
1641400500000|2022-01-05 16:35:00|3004.07|2974.77|2997.29|2967.99|3006.9|2977.6|2997.29|2967.99|585
1641400800000|2022-01-05 16:40:00|2997.45|2968.15|2992.29|2962.99|2999.03|2969.73|2991.79|2962.49|618
1641401100000|2022-01-05 16:45:00|2992.26|2962.96|2986.08|2956.78|2993.03|2963.73|2984|2954.7|724
1641401400000|2022-01-05 16:50:00|2986.07|2956.77|2980.59|2951.29|2992.41|2963.11|2979.86|2950.56|606
1641401700000|2022-01-05 16:55:00|2980.45|2951.15|2978.81|2949.51|2982.66|2953.36|2975.84|2946.54|714
1641402000000|2022-01-05 17:00:00|2978.95|2949.65|2991.78|2962.48|2997.47|2968.17|2976.73|2947.43|840
1641402300000|2022-01-05 17:05:00|2991.92|2962.62|2994.32|2965.02|2997.82|2968.52|2991.21|2961.91|710
1641402600000|2022-01-05 17:10:00|2994.37|2965.07|2984.18|2954.88|2997.05|2967.75|2983.31|2954.01|681
1641402900000|2022-01-05 17:15:00|2983.79|2954.49|2979.95|2950.65|2986.5|2957.2|2976.22|2946.92|689
1641403200000|2022-01-05 17:20:00|2980.11|2950.81|2968.24|2938.94|2982.08|2952.78|2968.24|2938.94|710
1641403500000|2022-01-05 17:25:00|2968.2|2938.9|2979.97|2950.67|2982.34|2953.04|2968.2|2938.9|733
1641403800000|2022-01-05 17:30:00|2979.94|2950.64|2969.08|2939.78|2979.97|2950.67|2969.04|2939.74|636
1641404100000|2022-01-05 17:35:00|2969.15|2939.85|2950.92|2921.62|2971.65|2942.35|2949.85|2920.55|720
1641404400000|2022-01-05 17:40:00|2950.74|2921.44|2951.62|2922.32|2957.15|2927.85|2947.7|2918.4|735
1641404700000|2022-01-05 17:45:00|2951.23|2921.93|2950.15|2920.85|2960.44|2931.14|2947.51|2918.21|807
1641405000000|2022-01-05 17:50:00|2950|2920.7|2943.11|2913.81|2950|2920.7|2938.51|2909.21|755
1641405300000|2022-01-05 17:55:00|2943.06|2913.76|2920.71|2891.41|2943.84|2914.54|2919.15|2889.85|746
1641405600000|2022-01-05 18:00:00|2921.3|2892|2901.77|2872.47|2930.03|2900.73|2900.95|2871.65|1013
1641405900000|2022-01-05 18:05:00|2902.25|2872.95|2898.12|2868.82|2913.39|2884.09|2897.81|2868.51|1032
1641406200000|2022-01-05 18:10:00|2898.1|2868.8|2915.28|2885.98|2915.5|2886.2|2896.18|2866.88|957
1641406500000|2022-01-05 18:15:00|2915.08|2885.78|2902.13|2872.83|2916.84|2887.54|2898.1|2868.8|973
1641406800000|2022-01-05 18:20:00|2902.17|2872.87|2928|2898.7|2929.2|2899.9|2897.53|2868.23|925
1641407100000|2022-01-05 18:25:00|2928.15|2898.85|2934|2904.7|2937.3|2908|2927.59|2898.29|820
1641407400000|2022-01-05 18:30:00|2933.2|2903.9|2935.21|2905.91|2954.8|2925.5|2927.78|2898.48|923
1641407700000|2022-01-05 18:35:00|2935.15|2905.85|2935.19|2905.89|2938.47|2909.17|2925.06|2895.76|791
1641408000000|2022-01-05 18:40:00|2935.11|2905.81|2941.6|2912.3|2942.46|2913.16|2928.02|2898.72|836
1641408300000|2022-01-05 18:45:00|2941.65|2912.35|2943.91|2914.61|2949.38|2920.08|2938.9|2909.6|805
1641408600000|2022-01-05 18:50:00|2943.85|2914.55|2942.83|2913.53|2947.61|2918.31|2938.31|2909.01|721
1641408900000|2022-01-05 18:55:00|2942.81|2913.51|2937.19|2907.89|2949.21|2919.91|2936.08|2906.78|638
1641409200000|2022-01-05 19:00:00|2937.38|2908.08|2934.27|2904.97|2946.4|2917.1|2927.91|2898.61|871
1641409500000|2022-01-05 19:05:00|2934.4|2905.1|2928.27|2898.97|2935.29|2905.99|2923.39|2894.09|984
1641409800000|2022-01-05 19:10:00|2928.05|2898.75|2912.12|2882.82|2928.47|2899.17|2907.27|2877.97|894
1641410100000|2022-01-05 19:15:00|2912.13|2882.83|2906.15|2876.85|2917.08|2887.78|2905.51|2876.21|721
1641410400000|2022-01-05 19:20:00|2906.18|2876.88|2919.9|2890.6|2922.5|2893.2|2900.27|2870.97|869
1641410700000|2022-01-05 19:25:00|2919.95|2890.65|2928.27|2898.97|2936.15|2906.85|2916.05|2886.75|905
1641411000000|2022-01-05 19:30:00|2928.25|2898.95|2904.22|2874.92|2932|2902.7|2903.51|2874.21|777
1641411300000|2022-01-05 19:35:00|2903.85|2874.55|2903.27|2873.97|2915.46|2886.16|2897.1|2867.8|977
1641411600000|2022-01-05 19:40:00|2903.16|2873.86|2888.8|2859.5|2906.35|2877.05|2888.45|2859.15|874
1641411900000|2022-01-05 19:45:00|2888.41|2859.11|2845.99|2816.69|2888.6|2859.3|2830.15|2800.85|1111
1641412200000|2022-01-05 19:50:00|2846.15|2816.85|2813.53|2784.23|2846.15|2816.85|2798.65|2769.35|1125
1641412500000|2022-01-05 19:55:00|2813.38|2784.08|2814.15|2784.85|2824.75|2795.45|2802.38|2773.08|1072
1641412800000|2022-01-05 20:00:00|2814.1|2784.8|2805.54|2776.24|2830.05|2800.75|2804.56|2775.26|1099
1641413100000|2022-01-05 20:05:00|2806.18|2776.88|2747.51|2718.21|2807.25|2777.95|2714.08|2684.78|1147
1641413400000|2022-01-05 20:10:00|2746.92|2717.62|2761.24|2731.94|2779.15|2749.85|2741.48|2712.18|1117
1641413700000|2022-01-05 20:15:00|2761.2|2731.9|2742.59|2713.29|2775.7|2746.4|2736.4|2707.1|1101
1641414000000|2022-01-05 20:20:00|2742.6|2713.3|2777.26|2747.96|2780.17|2750.87|2741.49|2712.19|1089
1641414300000|2022-01-05 20:25:00|2777.2|2747.9|2756.15|2726.85|2777.95|2748.65|2750.09|2720.79|1024
1641414600000|2022-01-05 20:30:00|2756.07|2726.77|2756.03|2726.73|2758.03|2728.73|2740.95|2711.65|1003
1641414900000|2022-01-05 20:35:00|2755.97|2726.67|2750.65|2721.35|2757.15|2727.85|2741.8|2712.5|925
1641415200000|2022-01-05 20:40:00|2750.8|2721.5|2746.05|2716.75|2764.4|2735.1|2740.54|2711.24|994
1641415500000|2022-01-05 20:45:00|2746.15|2716.85|2736.03|2706.73|2757.2|2727.9|2735.85|2706.55|1045
1641415800000|2022-01-05 20:50:00|2736.01|2706.71|2722.78|2693.48|2738.8|2709.5|2722.18|2692.88|1011
1641416100000|2022-01-05 20:55:00|2722.37|2693.07|2711.68|2682.38|2723.72|2694.42|2705.28|2675.98|1051
1641416400000|2022-01-05 21:00:00|2711.66|2682.36|2728.51|2699.21|2731.65|2702.35|2705.13|2675.83|913
1641416700000|2022-01-05 21:05:00|2728.84|2699.54|2740.1|2710.8|2746.45|2717.15|2728.84|2699.54|866
1641417000000|2022-01-05 21:10:00|2740.08|2710.78|2736.72|2707.42|2740.15|2710.85|2727.05|2697.75|903
1641417300000|2022-01-05 21:15:00|2736.69|2707.39|2719.37|2690.07|2740.41|2711.11|2717.31|2688.01|881
1641417600000|2022-01-05 21:20:00|2719.38|2690.08|2712.74|2683.44|2726.6|2697.3|2709.23|2679.93|821
1641417900000|2022-01-05 21:25:00|2712.69|2683.39|2710.59|2681.29|2715.73|2686.43|2700.91|2671.61|875
1641418200000|2022-01-05 21:30:00|2710.54|2681.24|2673.53|2644.23|2713.48|2684.18|2671.98|2642.68|1035
1641418500000|2022-01-05 21:35:00|2673.56|2644.26|2674.23|2644.93|2682.88|2653.58|2661.44|2632.14|1064
1641418800000|2022-01-05 21:40:00|2674.22|2644.92|2670.37|2641.07|2692.15|2662.85|2670.18|2640.88|970
1641419100000|2022-01-05 21:45:00|2669.53|2640.23|2695.27|2665.97|2695.27|2665.97|2669.25|2639.95|1001
1641419400000|2022-01-05 21:50:00|2695.54|2666.24|2683.05|2653.75|2702.56|2673.26|2679.6|2650.3|942
1641419700000|2022-01-05 21:55:00|2683.11|2653.81|2665.84|2636.54|2683.6|2654.3|2665.84|2636.54|845
1641420000000|2022-01-05 22:00:00|2665.48|2636.18|2668.27|2638.97|2683.9|2654.6|2659.15|2629.85|1000
1641420300000|2022-01-05 22:05:00|2668.96|2639.66|2678.2|2648.9|2685.34|2656.04|2666.66|2637.36|948
1641420600000|2022-01-05 22:10:00|2678.15|2648.85|2644.15|2614.85|2679.07|2649.77|2642.87|2613.57|1045
1641420900000|2022-01-05 22:15:00|2644.56|2615.26|2621.47|2592.17|2655.78|2626.48|2618.74|2589.44|1029
1641421200000|2022-01-05 22:20:00|2621.89|2592.59|2619|2589.7|2625.88|2596.58|2612.86|2583.56|1022
1641421500000|2022-01-05 22:25:00|2619.1|2589.8|2575.33|2546.03|2622.15|2592.85|2575.03|2545.73|888
1641421800000|2022-01-05 22:30:00|2574.98|2545.68|2522|2492.7|2604.04|2574.74|2521.6|2492.3|1048
1641422100000|2022-01-05 22:35:00|2522.05|2492.75|2650.2|2620.9|2651.9|2622.6|2522.05|2492.75|1055
1641422400000|2022-01-05 22:40:00|2649.98|2620.68|2677.81|2648.51|2680.5|2651.2|2637.13|2607.83|1054
1641422700000|2022-01-05 22:45:00|2678.35|2649.05|2665.59|2636.29|2704.08|2674.78|2654.76|2625.46|1055
1641423000000|2022-01-05 22:50:00|2665.93|2636.63|2661.58|2632.28|2684.51|2655.21|2654.68|2625.38|1005
1641423300000|2022-01-05 22:55:00|2661.67|2632.37|2681.39|2652.09|2683.13|2653.83|2640|2610.7|1050
1641423600000|2022-01-05 23:00:00|2680.84|2651.54|2661.5|2632.2|2684.78|2655.48|2656.22|2626.92|1070
1641423900000|2022-01-05 23:05:00|2661.4|2632.1|2655.92|2626.62|2668.03|2638.73|2651.51|2622.21|997
1641424200000|2022-01-05 23:10:00|2656.77|2627.47|2692.07|2662.77|2695.06|2665.76|2656.77|2627.47|990
1641424500000|2022-01-05 23:15:00|2691.98|2662.68|2697.33|2668.03|2701.38|2672.08|2680.08|2650.78|963
1641424800000|2022-01-05 23:20:00|2696.27|2666.97|2697.19|2667.89|2708.4|2679.1|2686.51|2657.21|1049
1641425100000|2022-01-05 23:25:00|2697.16|2667.86|2714.45|2685.15|2718.52|2689.22|2694.76|2665.46|1047
1641425400000|2022-01-05 23:30:00|2714.29|2684.99|2690.91|2661.61|2717.03|2687.73|2689.15|2659.85|1034
1641425700000|2022-01-05 23:35:00|2690.82|2661.52|2698.05|2668.75|2698.05|2668.75|2682.08|2652.78|953
1641426000000|2022-01-05 23:40:00|2697.94|2668.64|2703.89|2674.59|2703.89|2674.59|2690.12|2660.82|989
1641426300000|2022-01-05 23:45:00|2703.94|2674.64|2701.36|2672.06|2706.6|2677.3|2690.26|2660.96|1012
1641426600000|2022-01-05 23:50:00|2701.35|2672.05|2697.53|2668.23|2701.35|2672.05|2682.63|2653.33|928
1641426900000|2022-01-05 23:55:00|2697.22|2667.92|2684.4|2655.1|2697.75|2668.45|2681.13|2651.83|937
1641427200000|2022-01-06 00:00:00|2684.81|2655.51|2669.28|2639.98|2687.01|2657.71|2659.23|2629.93|1037
1641427500000|2022-01-06 00:05:00|2669.3|2640|2690.65|2661.35|2692.15|2662.85|2668.69|2639.39|1010
1641427800000|2022-01-06 00:10:00|2689.9|2660.6|2693.07|2663.77|2700.27|2670.97|2669.71|2640.41|1019
1641428100000|2022-01-06 00:15:00|2692.84|2663.54|2686.61|2657.31|2707.98|2678.68|2685.35|2656.05|1032
1641428400000|2022-01-06 00:20:00|2686.65|2657.35|2674.24|2644.94|2687.15|2657.85|2671|2641.7|959
1641428700000|2022-01-06 00:25:00|2674.21|2644.91|2682.03|2652.73|2686.09|2656.79|2673.43|2644.13|889
1641429000000|2022-01-06 00:30:00|2681.88|2652.58|2696.98|2667.68|2699.08|2669.78|2676.46|2647.16|894
1641429300000|2022-01-06 00:35:00|2696.83|2667.53|2702.18|2672.88|2710.17|2680.87|2695.4|2666.1|920
1641429600000|2022-01-06 00:40:00|2702.17|2672.87|2703.69|2674.39|2705.3|2676|2687.66|2658.36|960
1641429900000|2022-01-06 00:45:00|2703.7|2674.4|2700.27|2670.97|2703.98|2674.68|2686.27|2656.97|958
1641430200000|2022-01-06 00:50:00|2700.25|2670.95|2697.74|2668.44|2706.71|2677.41|2692.79|2663.49|887
1641430500000|2022-01-06 00:55:00|2697.68|2668.38|2705.09|2675.79|2706.15|2676.85|2691.12|2661.82|912
1641430800000|2022-01-06 01:00:00|2705.59|2676.29|2690|2660.7|2708.15|2678.85|2686.97|2657.67|867
1641431100000|2022-01-06 01:05:00|2689.7|2660.4|2685.91|2656.61|2689.94|2660.64|2677.04|2647.74|771
1641431400000|2022-01-06 01:10:00|2685.9|2656.6|2687.95|2658.65|2690.14|2660.84|2675.25|2645.95|842
1641431700000|2022-01-06 01:15:00|2687.94|2658.64|2699.97|2670.67|2701.52|2672.22|2686.33|2657.03|786
1641432000000|2022-01-06 01:20:00|2699.88|2670.58|2689.33|2660.03|2699.97|2670.67|2688.44|2659.14|808
1641432300000|2022-01-06 01:25:00|2689.3|2660|2677.85|2648.55|2690.12|2660.82|2676.75|2647.45|772
1641432600000|2022-01-06 01:30:00|2677.61|2648.31|2683.1|2653.8|2683.3|2654|2667.19|2637.89|753
1641432900000|2022-01-06 01:35:00|2683.15|2653.85|2667.63|2638.33|2683.4|2654.1|2657.46|2628.16|772
1641433200000|2022-01-06 01:40:00|2666.99|2637.69|2677.11|2647.81|2677.65|2648.35|2663.73|2634.43|736
1641433500000|2022-01-06 01:45:00|2677.09|2647.79|2662.15|2632.85|2677.09|2647.79|2656.72|2627.42|820
1641433800000|2022-01-06 01:50:00|2662.16|2632.86|2648|2618.7|2664.5|2635.2|2639.39|2610.09|914
1641434100000|2022-01-06 01:55:00|2648.1|2618.8|2658.99|2629.69|2665.22|2635.92|2644.07|2614.77|851
1641434400000|2022-01-06 02:00:00|2659.13|2629.83|2664.79|2635.49|2664.79|2635.49|2645.98|2616.68|860
1641434700000|2022-01-06 02:05:00|2664.96|2635.66|2650.33|2621.03|2668.65|2639.35|2649.9|2620.6|879
1641435000000|2022-01-06 02:10:00|2650.15|2620.85|2633.79|2604.49|2650.86|2621.56|2633.46|2604.16|888
1641435300000|2022-01-06 02:15:00|2633.71|2604.41|2628.55|2599.25|2641.75|2612.45|2627.75|2598.45|861
1641435600000|2022-01-06 02:20:00|2628.5|2599.2|2641.15|2611.85|2642.04|2612.74|2625.15|2595.85|836
1641435900000|2022-01-06 02:25:00|2641.4|2612.1|2624.37|2595.07|2641.9|2612.6|2619.15|2589.85|595
1641436200000|2022-01-06 02:30:00|2624.36|2595.06|2636.91|2607.61|2641.85|2612.55|2622.15|2592.85|852
1641436500000|2022-01-06 02:35:00|2636.89|2607.59|2641.75|2612.45|2641.87|2612.57|2624.22|2594.92|775
1641436800000|2022-01-06 02:40:00|2641.77|2612.47|2652.44|2623.14|2652.44|2623.14|2639.39|2610.09|725
1641437100000|2022-01-06 02:45:00|2652.33|2623.03|2648.08|2618.78|2653.85|2624.55|2640.59|2611.29|830
1641437400000|2022-01-06 02:50:00|2648.21|2618.91|2636.07|2606.77|2653.34|2624.04|2634.84|2605.54|747
1641437700000|2022-01-06 02:55:00|2636.08|2606.78|2627.9|2598.6|2636.1|2606.8|2621.26|2591.96|737
1641438000000|2022-01-06 03:00:00|2628.07|2598.77|2637.31|2608.01|2638.25|2608.95|2622.06|2592.76|879
1641438300000|2022-01-06 03:05:00|2637.29|2607.99|2622.08|2592.78|2639.47|2610.17|2620.75|2591.45|877
1641438600000|2022-01-06 03:10:00|2622.14|2592.84|2624.8|2595.5|2626.15|2596.85|2608.46|2579.16|940
1641438900000|2022-01-06 03:15:00|2624.84|2595.54|2604.86|2575.56|2627.45|2598.15|2599.8|2570.5|996
1641439200000|2022-01-06 03:20:00|2604.85|2575.55|2613.32|2584.02|2615.75|2586.45|2601.31|2572.01|891
1641439500000|2022-01-06 03:25:00|2613.3|2584|2603.14|2573.84|2622.23|2592.93|2602.31|2573.01|786
1641439800000|2022-01-06 03:30:00|2603.72|2574.42|2610.45|2581.15|2611.1|2581.8|2595.15|2565.85|878
1641440100000|2022-01-06 03:35:00|2610.74|2581.44|2619.3|2590|2622.8|2593.5|2610.08|2580.78|704
1641440400000|2022-01-06 03:40:00|2619.66|2590.36|2604.64|2575.34|2621.25|2591.95|2603.55|2574.25|818
1641440700000|2022-01-06 03:45:00|2604.72|2575.42|2588.92|2559.62|2614|2584.7|2585.2|2555.9|912
1641441000000|2022-01-06 03:50:00|2588.49|2559.19|2598.18|2568.88|2600.35|2571.05|2583.18|2553.88|944
1641441300000|2022-01-06 03:55:00|2598.23|2568.93|2572.57|2543.27|2599.08|2569.78|2571.75|2542.45|959
1641441600000|2022-01-06 04:00:00|2572.71|2543.41|2569.13|2539.83|2591.49|2562.19|2568.07|2538.77|944
1641441900000|2022-01-06 04:05:00|2569.24|2539.94|2583.08|2553.78|2583.2|2553.9|2567.34|2538.04|958
1641442200000|2022-01-06 04:10:00|2583.35|2554.05|2604.26|2574.96|2606.66|2577.36|2582.36|2553.06|971
1641442500000|2022-01-06 04:15:00|2604.02|2574.72|2614.29|2584.99|2618.04|2588.74|2603.47|2574.17|927
1641442800000|2022-01-06 04:20:00|2614.32|2585.02|2594.41|2565.11|2614.38|2585.08|2593.86|2564.56|914
1641443100000|2022-01-06 04:25:00|2594.36|2565.06|2586.41|2557.11|2611.55|2582.25|2586.33|2557.03|952
1641443400000|2022-01-06 04:30:00|2586.45|2557.15|2584.98|2555.68|2601.31|2572.01|2579.96|2550.66|939
1641443700000|2022-01-06 04:35:00|2585.03|2555.73|2571.32|2542.02|2592.37|2563.07|2568.18|2538.88|1057
1641444000000|2022-01-06 04:40:00|2571.53|2542.23|2577.22|2547.92|2587.97|2558.67|2566.38|2537.08|1044
1641444300000|2022-01-06 04:45:00|2577.28|2547.98|2590.65|2561.35|2590.65|2561.35|2565.81|2536.51|1014
1641444600000|2022-01-06 04:50:00|2590.15|2560.85|2598.87|2569.57|2605.8|2576.5|2588.47|2559.17|869
1641444900000|2022-01-06 04:55:00|2598.9|2569.6|2606.15|2576.85|2618.9|2589.6|2597.32|2568.02|1005
1641445200000|2022-01-06 05:00:00|2605.99|2576.69|2608.85|2579.55|2611.28|2581.98|2592.73|2563.43|974
1641445500000|2022-01-06 05:05:00|2608.44|2579.14|2615.7|2586.4|2627.89|2598.59|2605.19|2575.89|971
1641445800000|2022-01-06 05:10:00|2615.51|2586.21|2626.41|2597.11|2627.89|2598.59|2612.37|2583.07|1011
1641446100000|2022-01-06 05:15:00|2626.85|2597.55|2641.02|2611.72|2642.51|2613.21|2621.72|2592.42|978
1641446400000|2022-01-06 05:20:00|2641.96|2612.66|2639.85|2610.55|2643.33|2614.03|2627.45|2598.15|931
1641446700000|2022-01-06 05:25:00|2639.83|2610.53|2640.22|2610.92|2651.28|2621.98|2635.51|2606.21|933
1641447000000|2022-01-06 05:30:00|2640.84|2611.54|2634.43|2605.13|2640.84|2611.54|2630.5|2601.2|857
1641447300000|2022-01-06 05:35:00|2634.41|2605.11|2630.09|2600.79|2642.15|2612.85|2627.55|2598.25|972
1641447600000|2022-01-06 05:40:00|2630.06|2600.76|2613.08|2583.78|2632.9|2603.6|2611.06|2581.76|911
1641447900000|2022-01-06 05:45:00|2612.88|2583.58|2623.96|2594.66|2629.3|2600|2612.71|2583.41|799
1641448200000|2022-01-06 05:50:00|2623.95|2594.65|2629.72|2600.42|2634.96|2605.66|2623.91|2594.61|811
1641448500000|2022-01-06 05:55:00|2629.7|2600.4|2626.28|2596.98|2638.23|2608.93|2625.4|2596.1|873
1641448800000|2022-01-06 06:00:00|2626.44|2597.14|2623.2|2593.9|2628.26|2598.96|2616.22|2586.92|892
1641449100000|2022-01-06 06:05:00|2623.08|2593.78|2622.22|2592.92|2623.59|2594.29|2613.99|2584.69|807
1641449400000|2022-01-06 06:10:00|2622.12|2592.82|2633.89|2604.59|2634.52|2605.22|2617.51|2588.21|855
1641449700000|2022-01-06 06:15:00|2633.9|2604.6|2642.29|2612.99|2645.4|2616.1|2627.62|2598.32|785
1641450000000|2022-01-06 06:20:00|2642.32|2613.02|2645.85|2616.55|2647.32|2618.02|2636.81|2607.51|741
1641450300000|2022-01-06 06:25:00|2646.15|2616.85|2633.39|2604.09|2649.15|2619.85|2630.56|2601.26|683
1641450600000|2022-01-06 06:30:00|2633.24|2603.94|2624.73|2595.43|2643.3|2614|2624.18|2594.88|780
1641450900000|2022-01-06 06:35:00|2624.36|2595.06|2623.14|2593.84|2631.09|2601.79|2621.77|2592.47|792
1641451200000|2022-01-06 06:40:00|2623.13|2593.83|2620.29|2590.99|2626.08|2596.78|2617.13|2587.83|726
1641451500000|2022-01-06 06:45:00|2620.03|2590.73|2620.25|2590.95|2631.7|2602.4|2619.07|2589.77|836
1641451800000|2022-01-06 06:50:00|2620.37|2591.07|2628.59|2599.29|2628.59|2599.29|2613.15|2583.85|749
1641452100000|2022-01-06 06:55:00|2628.6|2599.3|2633.66|2604.36|2636.95|2607.65|2628.5|2599.2|700
1641452400000|2022-01-06 07:00:00|2633.94|2604.64|2641.08|2611.78|2642.2|2612.9|2619.07|2589.77|847
1641452700000|2022-01-06 07:05:00|2641.15|2611.85|2642.01|2612.71|2649.15|2619.85|2638.13|2608.83|848
1641453000000|2022-01-06 07:10:00|2642|2612.7|2638.02|2608.72|2645.33|2616.03|2632.11|2602.81|824
1641453300000|2022-01-06 07:15:00|2638|2608.7|2645.94|2616.64|2646.23|2616.93|2635.75|2606.45|803
1641453600000|2022-01-06 07:20:00|2646.06|2616.76|2646.88|2617.58|2648.5|2619.2|2639.12|2609.82|795
1641453900000|2022-01-06 07:25:00|2646.93|2617.63|2654.43|2625.13|2654.65|2625.35|2643.09|2613.79|659
1641454200000|2022-01-06 07:30:00|2654.44|2625.14|2646.64|2617.34|2657.47|2628.17|2644.31|2615.01|855
1641454500000|2022-01-06 07:35:00|2646.75|2617.45|2645.13|2615.83|2651.3|2622|2639.33|2610.03|817
1641454800000|2022-01-06 07:40:00|2645.1|2615.8|2637.7|2608.4|2648.35|2619.05|2635.11|2605.81|856
1641455100000|2022-01-06 07:45:00|2637.68|2608.38|2643.55|2614.25|2643.89|2614.59|2634.4|2605.1|774
1641455400000|2022-01-06 07:50:00|2643.44|2614.14|2654.91|2625.61|2655.35|2626.05|2641.88|2612.58|740
1641455700000|2022-01-06 07:55:00|2654.76|2625.46|2654.8|2625.5|2658.1|2628.8|2649.43|2620.13|661
1641456000000|2022-01-06 08:00:00|2654.68|2625.38|2641.05|2611.75|2658.22|2628.92|2640.04|2610.74|762
1641456300000|2022-01-06 08:05:00|2641.15|2611.85|2642.28|2612.98|2651.12|2621.82|2640.3|2611|751
1641456600000|2022-01-06 08:10:00|2642.19|2612.89|2636.38|2607.08|2643.1|2613.8|2629.7|2600.4|727
1641456900000|2022-01-06 08:15:00|2636.36|2607.06|2648.75|2619.45|2650.81|2621.51|2635.09|2605.79|637
1641457200000|2022-01-06 08:20:00|2648.7|2619.4|2626.94|2597.64|2651.17|2621.87|2626.94|2597.64|741
1641457500000|2022-01-06 08:25:00|2627.1|2597.8|2631.7|2602.4|2632.19|2602.89|2622.15|2592.85|910
1641457800000|2022-01-06 08:30:00|2631.5|2602.2|2618.18|2588.88|2631.9|2602.6|2615.68|2586.38|905
1641458100000|2022-01-06 08:35:00|2618.15|2588.85|2616.64|2587.34|2622.46|2593.16|2603.9|2574.6|885
1641458400000|2022-01-06 08:40:00|2616.99|2587.69|2613.54|2584.24|2623.97|2594.67|2612.71|2583.41|810
1641458700000|2022-01-06 08:45:00|2613.47|2584.17|2624.65|2595.35|2625.65|2596.35|2608.15|2578.85|863
1641459000000|2022-01-06 08:50:00|2624.6|2595.3|2624.15|2594.85|2629.21|2599.91|2614.2|2584.9|810
1641459300000|2022-01-06 08:55:00|2624.26|2594.96|2626.84|2597.54|2630.85|2601.55|2620.71|2591.41|737
1641459600000|2022-01-06 09:00:00|2626.65|2597.35|2615.36|2586.06|2631|2601.7|2613.14|2583.84|746
1641459900000|2022-01-06 09:05:00|2615.33|2586.03|2618.22|2588.92|2618.22|2588.92|2605|2575.7|842
1641460200000|2022-01-06 09:10:00|2618.1|2588.8|2620.68|2591.38|2623.2|2593.9|2614.88|2585.58|670
1641460500000|2022-01-06 09:15:00|2620.53|2591.23|2617.45|2588.15|2629.15|2599.85|2616.16|2586.86|427
1641460800000|2022-01-06 09:20:00|2617.35|2588.05|2616.21|2586.91|2619.55|2590.25|2609.02|2579.72|725
1641461100000|2022-01-06 09:25:00|2616.08|2586.78|2600.53|2571.23|2619.85|2590.55|2596.18|2566.88|909
1641461400000|2022-01-06 09:30:00|2600.5|2571.2|2589.46|2560.16|2608.93|2579.63|2586.51|2557.21|954
1641461700000|2022-01-06 09:35:00|2589.31|2560.01|2601.23|2571.93|2601.23|2571.93|2580.4|2551.1|937
1641462000000|2022-01-06 09:40:00|2601.27|2571.97|2610.22|2580.92|2618.2|2588.9|2600.15|2570.85|940
1641462300000|2022-01-06 09:45:00|2610.26|2580.96|2601.83|2572.53|2615.35|2586.05|2594.31|2565.01|891
1641462600000|2022-01-06 09:50:00|2601.8|2572.5|2586.34|2557.04|2608.4|2579.1|2585.54|2556.24|945
1641462900000|2022-01-06 09:55:00|2586.22|2556.92|2586.03|2556.73|2594.87|2565.57|2576.45|2547.15|1024
1641463200000|2022-01-06 10:00:00|2586.01|2556.71|2596.02|2566.72|2600.15|2570.85|2585.92|2556.62|924
1641463500000|2022-01-06 10:05:00|2596.01|2566.71|2598.92|2569.62|2599.74|2570.44|2583.06|2553.76|846
1641463800000|2022-01-06 10:10:00|2599.02|2569.72|2589.13|2559.83|2601.15|2571.85|2585.74|2556.44|830
1641464100000|2022-01-06 10:15:00|2589.05|2559.75|2592.22|2562.92|2605.2|2575.9|2589.05|2559.75|800
1641464400000|2022-01-06 10:20:00|2591.89|2562.59|2603.99|2574.69|2605.12|2575.82|2584.66|2555.36|847
1641464700000|2022-01-06 10:25:00|2603.97|2574.67|2609.34|2580.04|2611.13|2581.83|2603.57|2574.27|693
1641465000000|2022-01-06 10:30:00|2609.5|2580.2|2615.15|2585.85|2627.1|2597.8|2608.19|2578.89|856
1641465300000|2022-01-06 10:35:00|2615.36|2586.06|2618.2|2588.9|2619.8|2590.5|2607.54|2578.24|777
1641465600000|2022-01-06 10:40:00|2618.33|2589.03|2607.03|2577.73|2623.33|2594.03|2605.15|2575.85|738
1641465900000|2022-01-06 10:45:00|2607.05|2577.75|2623|2593.7|2628.2|2598.9|2607.04|2577.74|845
1641466200000|2022-01-06 10:50:00|2622.58|2593.28|2620.23|2590.93|2630.05|2600.75|2617.71|2588.41|688
1641466500000|2022-01-06 10:55:00|2620.25|2590.95|2619.68|2590.38|2628.86|2599.56|2616.39|2587.09|805
1641466800000|2022-01-06 11:00:00|2620.21|2590.91|2617.26|2587.96|2627.46|2598.16|2608.35|2579.05|857
1641467100000|2022-01-06 11:05:00|2617.25|2587.95|2614.99|2585.69|2621.74|2592.44|2608.25|2578.95|680
1641467400000|2022-01-06 11:10:00|2615|2585.7|2630.25|2600.95|2630.25|2600.95|2614.75|2585.45|626
1641467700000|2022-01-06 11:15:00|2630.4|2601.1|2624.01|2594.71|2630.5|2601.2|2616.17|2586.87|783
1641468000000|2022-01-06 11:20:00|2624.05|2594.75|2613.08|2583.78|2624.2|2594.9|2610.14|2580.84|721
1641468300000|2022-01-06 11:25:00|2613.11|2583.81|2602.39|2573.09|2615.05|2585.75|2599.8|2570.5|771
1641468600000|2022-01-06 11:30:00|2602.29|2572.99|2605.06|2575.76|2612.1|2582.8|2597.1|2567.8|871
1641468900000|2022-01-06 11:35:00|2605|2575.7|2594.65|2565.35|2606.54|2577.24|2594.04|2564.74|876
1641469200000|2022-01-06 11:40:00|2594.55|2565.25|2590.65|2561.35|2603.23|2573.93|2590.15|2560.85|869
1641469500000|2022-01-06 11:45:00|2590.77|2561.47|2605.79|2576.49|2613.29|2583.99|2590.77|2561.47|824
1641469800000|2022-01-06 11:50:00|2605.74|2576.44|2615.25|2585.95|2615.55|2586.25|2600.55|2571.25|813
1641470100000|2022-01-06 11:55:00|2615.3|2586|2607.9|2578.6|2615.37|2586.07|2605.04|2575.74|814
1641470400000|2022-01-06 12:00:00|2607.83|2578.53|2598.1|2568.8|2616.74|2587.44|2597|2567.7|730
1641470700000|2022-01-06 12:05:00|2598.15|2568.85|2593.21|2563.91|2599.62|2570.32|2592.42|2563.12|656
1641471000000|2022-01-06 12:10:00|2593.18|2563.88|2590.97|2561.67|2606.22|2576.92|2590.75|2561.45|757
1641471300000|2022-01-06 12:15:00|2591.04|2561.74|2593.9|2564.6|2603.86|2574.56|2590.89|2561.59|681
1641471600000|2022-01-06 12:20:00|2593.97|2564.67|2591.07|2561.77|2594.09|2564.79|2583.15|2553.85|739
1641471900000|2022-01-06 12:25:00|2590.75|2561.45|2573.7|2544.4|2591.27|2561.97|2573.03|2543.73|796
1641472200000|2022-01-06 12:30:00|2574.1|2544.8|2582.28|2552.98|2584.05|2554.75|2573.82|2544.52|829
1641472500000|2022-01-06 12:35:00|2582.37|2553.07|2592.08|2562.78|2594.35|2565.05|2581.44|2552.14|862
1641472800000|2022-01-06 12:40:00|2592.07|2562.77|2584.89|2555.59|2594.47|2565.17|2583.32|2554.02|827
1641473100000|2022-01-06 12:45:00|2584.82|2555.52|2599.05|2569.75|2599.85|2570.55|2583.22|2553.92|822
1641473400000|2022-01-06 12:50:00|2599.03|2569.73|2598.7|2569.4|2600.95|2571.65|2595.91|2566.61|713
1641473700000|2022-01-06 12:55:00|2598.65|2569.35|2612.55|2583.25|2613.4|2584.1|2597.62|2568.32|759
1641474000000|2022-01-06 13:00:00|2612.6|2583.3|2618.64|2589.34|2621.7|2592.4|2608.99|2579.69|942
1641474300000|2022-01-06 13:05:00|2618.58|2589.28|2624.03|2594.73|2631.13|2601.83|2615.05|2585.75|787
1641474600000|2022-01-06 13:10:00|2624.07|2594.77|2622.29|2592.99|2625.63|2596.33|2615.53|2586.23|813
1641474900000|2022-01-06 13:15:00|2622.27|2592.97|2612.27|2582.97|2627.13|2597.83|2609.55|2580.25|702
1641475200000|2022-01-06 13:20:00|2612.26|2582.96|2604.67|2575.37|2617.41|2588.11|2603.65|2574.35|712
1641475500000|2022-01-06 13:25:00|2605.02|2575.72|2609.3|2580|2609.3|2580|2602.64|2573.34|582
1641475800000|2022-01-06 13:30:00|2609.27|2579.97|2600.85|2571.55|2612.4|2583.1|2599.76|2570.46|622
1641476100000|2022-01-06 13:35:00|2600.7|2571.4|2614.01|2584.71|2616.9|2587.6|2600.38|2571.08|765
1641476400000|2022-01-06 13:40:00|2614|2584.7|2619.65|2590.35|2621.43|2592.13|2611.59|2582.29|757
1641476700000|2022-01-06 13:45:00|2620.06|2590.76|2637.15|2607.85|2637.15|2607.85|2613.14|2583.84|655
1641477000000|2022-01-06 13:50:00|2637.26|2607.96|2644.7|2615.4|2645.55|2616.25|2630.95|2601.65|669
1641477300000|2022-01-06 13:55:00|2644.4|2615.1|2643.93|2614.63|2647.47|2618.17|2636.16|2606.86|861
1641477600000|2022-01-06 14:00:00|2644.24|2614.94|2636.93|2607.63|2648.25|2618.95|2633.65|2604.35|703
1641477900000|2022-01-06 14:05:00|2637|2607.7|2632.9|2603.6|2645.95|2616.65|2631.28|2601.98|770
1641478200000|2022-01-06 14:10:00|2632.4|2603.1|2635.98|2606.68|2638.95|2609.65|2629.43|2600.13|880
1641478500000|2022-01-06 14:15:00|2635.87|2606.57|2625.14|2595.84|2637.3|2608|2623.71|2594.41|754
1641478800000|2022-01-06 14:20:00|2625.06|2595.76|2630.75|2601.45|2638.85|2609.55|2624.86|2595.56|813
1641479100000|2022-01-06 14:25:00|2630.4|2601.1|2620.55|2591.25|2634.22|2604.92|2617.75|2588.45|836
1641479400000|2022-01-06 14:30:00|2620.72|2591.42|2641.93|2612.63|2643.11|2613.81|2620.72|2591.42|969
1641479700000|2022-01-06 14:35:00|2641.99|2612.69|2651.74|2622.44|2653.26|2623.96|2641.19|2611.89|931
1641480000000|2022-01-06 14:40:00|2651.73|2622.43|2645.18|2615.88|2652.18|2622.88|2641.23|2611.93|939
1641480300000|2022-01-06 14:45:00|2645.19|2615.89|2626.63|2597.33|2646.98|2617.68|2625.63|2596.33|941
1641480600000|2022-01-06 14:50:00|2626.77|2597.47|2628.91|2599.61|2639.74|2610.44|2622.29|2592.99|974
1641480900000|2022-01-06 14:55:00|2628.54|2599.24|2622.15|2592.85|2635.72|2606.42|2619.15|2589.85|889
1641481200000|2022-01-06 15:00:00|2622.03|2592.73|2617.91|2588.61|2629.31|2600.01|2612.25|2582.95|896
1641481500000|2022-01-06 15:05:00|2617.84|2588.54|2622.3|2593|2626.28|2596.98|2611.33|2582.03|941
1641481800000|2022-01-06 15:10:00|2622.32|2593.02|2611.01|2581.71|2628.67|2599.37|2604.9|2575.6|918
1641482100000|2022-01-06 15:15:00|2611.07|2581.77|2614.14|2584.84|2628.08|2598.78|2611.07|2581.77|910
1641482400000|2022-01-06 15:20:00|2613.99|2584.69|2629.57|2600.27|2629.95|2600.65|2612.85|2583.55|897
1641482700000|2022-01-06 15:25:00|2629.53|2600.23|2621.67|2592.37|2632.52|2603.22|2617.87|2588.57|857
1641483000000|2022-01-06 15:30:00|2621.58|2592.28|2626.5|2597.2|2634.05|2604.75|2621.58|2592.28|807
1641483300000|2022-01-06 15:35:00|2626.45|2597.15|2628.1|2598.8|2633.75|2604.45|2626.12|2596.82|692
1641483600000|2022-01-06 15:40:00|2628.12|2598.82|2622.44|2593.14|2628.84|2599.54|2617.35|2588.05|822
1641483900000|2022-01-06 15:45:00|2623.19|2593.89|2634|2604.7|2634.1|2604.8|2622.26|2592.96|814
1641484200000|2022-01-06 15:50:00|2633.9|2604.6|2630.63|2601.33|2633.9|2604.6|2623.35|2594.05|796
1641484500000|2022-01-06 15:55:00|2630.67|2601.37|2625.7|2596.4|2633.95|2604.65|2625.34|2596.04|712
1641484800000|2022-01-06 16:00:00|2625.35|2596.05|2624.65|2595.35|2629.63|2600.33|2616.45|2587.15|750
1641485100000|2022-01-06 16:05:00|2624.9|2595.6|2623.94|2594.64|2627.15|2597.85|2618.35|2589.05|690
1641485400000|2022-01-06 16:10:00|2623.89|2594.59|2629.1|2599.8|2631.85|2602.55|2623.89|2594.59|801
1641485700000|2022-01-06 16:15:00|2629.08|2599.78|2636.63|2607.33|2641.19|2611.89|2628.63|2599.33|818
1641486000000|2022-01-06 16:20:00|2636.77|2607.47|2629.64|2600.34|2636.77|2607.47|2625.07|2595.77|778
1641486300000|2022-01-06 16:25:00|2629.67|2600.37|2621.59|2592.29|2629.67|2600.37|2619.74|2590.44|802
1641486600000|2022-01-06 16:30:00|2621.6|2592.3|2613.97|2584.67|2624.72|2595.42|2608.9|2579.6|790
1641486900000|2022-01-06 16:35:00|2613.98|2584.68|2621.1|2591.8|2621.2|2591.9|2612.6|2583.3|818
1641487200000|2022-01-06 16:40:00|2621.14|2591.84|2627.01|2597.71|2631.96|2602.66|2621.14|2591.84|872
1641487500000|2022-01-06 16:45:00|2627.04|2597.74|2633.31|2604.01|2633.39|2604.09|2621.56|2592.26|810
1641487800000|2022-01-06 16:50:00|2633.18|2603.88|2633.82|2604.52|2636.63|2607.33|2628.95|2599.65|748
1641488100000|2022-01-06 16:55:00|2633.81|2604.51|2633.09|2603.79|2637.35|2608.05|2632.06|2602.76|682
1641488400000|2022-01-06 17:00:00|2633.04|2603.74|2642.97|2613.67|2643.17|2613.87|2632.19|2602.89|522
1641488700000|2022-01-06 17:05:00|2643.13|2613.83|2648.05|2618.75|2648.15|2618.85|2640.4|2611.1|387
1641489000000|2022-01-06 17:10:00|2647.7|2618.4|2633.7|2604.4|2648.15|2618.85|2633.35|2604.05|430
1641489300000|2022-01-06 17:15:00|2633.5|2604.2|2640.75|2611.45|2642.03|2612.73|2629.6|2600.3|430
1641489600000|2022-01-06 17:20:00|2641|2611.7|2646.65|2617.35|2648.15|2618.85|2638.05|2608.75|515
1641489900000|2022-01-06 17:25:00|2646.41|2617.11|2659.15|2629.85|2659.15|2629.85|2646.35|2617.05|583
1641490200000|2022-01-06 17:30:00|2659|2629.7|2654.65|2625.35|2659.3|2630|2649.7|2620.4|494
1641490500000|2022-01-06 17:35:00|2654.25|2624.95|2660.61|2631.31|2663.02|2633.72|2650.44|2621.14|696
1641490800000|2022-01-06 17:40:00|2660.62|2631.32|2668.44|2639.14|2668.47|2639.17|2659.6|2630.3|781
1641491100000|2022-01-06 17:45:00|2668.45|2639.15|2664.35|2635.05|2669.36|2640.06|2659.6|2630.3|886
1641491400000|2022-01-06 17:50:00|2664.25|2634.95|2661.18|2631.88|2664.89|2635.59|2656.28|2626.98|741
1641491700000|2022-01-06 17:55:00|2661.19|2631.89|2660.25|2630.95|2664.83|2635.53|2657.82|2628.52|834
1641492000000|2022-01-06 18:00:00|2660.27|2630.97|2668.26|2638.96|2668.48|2639.18|2657.18|2627.88|590
1641492300000|2022-01-06 18:05:00|2668.25|2638.95|2674.19|2644.89|2676.39|2647.09|2664.84|2635.54|775
1641492600000|2022-01-06 18:10:00|2674.15|2644.85|2684.5|2655.2|2689.25|2659.95|2674.14|2644.84|823
1641492900000|2022-01-06 18:15:00|2684.48|2655.18|2684.55|2655.25|2684.78|2655.48|2676.52|2647.22|661
1641493200000|2022-01-06 18:20:00|2684.2|2654.9|2682.01|2652.71|2691.26|2661.96|2681.21|2651.91|663
1641493500000|2022-01-06 18:25:00|2682.07|2652.77|2677.92|2648.62|2686.14|2656.84|2673.14|2643.84|740
1641493800000|2022-01-06 18:30:00|2677.95|2648.65|2684.47|2655.17|2685.52|2656.22|2677.82|2648.52|749
1641494100000|2022-01-06 18:35:00|2684.44|2655.14|2697.5|2668.2|2700.48|2671.18|2684.17|2654.87|779
1641494400000|2022-01-06 18:40:00|2697.53|2668.23|2728.99|2699.69|2729.19|2699.89|2694.19|2664.89|801
1641494700000|2022-01-06 18:45:00|2728.96|2699.66|2732.14|2702.84|2733.22|2703.92|2716.97|2687.67|963
1641495000000|2022-01-06 18:50:00|2732.1|2702.8|2731.99|2702.69|2736.06|2706.76|2724.25|2694.95|931
1641495300000|2022-01-06 18:55:00|2732|2702.7|2736.13|2706.83|2736.75|2707.45|2725.64|2696.34|748
1641495600000|2022-01-06 19:00:00|2736.41|2707.11|2729.79|2700.49|2739.26|2709.96|2725.47|2696.17|776
1641495900000|2022-01-06 19:05:00|2729.44|2700.14|2726.05|2696.75|2730.06|2700.76|2720.09|2690.79|757
1641496200000|2022-01-06 19:10:00|2725.71|2696.41|2723.13|2693.83|2736.15|2706.85|2723.13|2693.83|798
1641496500000|2022-01-06 19:15:00|2723.05|2693.75|2718.07|2688.77|2725.08|2695.78|2715.13|2685.83|713
1641496800000|2022-01-06 19:20:00|2718.15|2688.85|2722.28|2692.98|2723.07|2693.77|2715.72|2686.42|688
1641497100000|2022-01-06 19:25:00|2722.29|2692.99|2740.24|2710.94|2744.97|2715.67|2722.29|2692.99|868
1641497400000|2022-01-06 19:30:00|2740.25|2710.95|2734.47|2705.17|2744.7|2715.4|2731.03|2701.73|815
1641497700000|2022-01-06 19:35:00|2734.27|2704.97|2736.17|2706.87|2742.45|2713.15|2733.34|2704.04|808
1641498000000|2022-01-06 19:40:00|2736.27|2706.97|2735.37|2706.07|2739.15|2709.85|2731.04|2701.74|781
1641498300000|2022-01-06 19:45:00|2735.34|2706.04|2731.2|2701.9|2740.6|2711.3|2731.17|2701.87|651
1641498600000|2022-01-06 19:50:00|2731|2701.7|2736.64|2707.34|2738.55|2709.25|2729.42|2700.12|586
1641498900000|2022-01-06 19:55:00|2736.98|2707.68|2732.38|2703.08|2740.07|2710.77|2731.4|2702.1|706
1641499200000|2022-01-06 20:00:00|2732.48|2703.18|2730.2|2700.9|2734.85|2705.55|2727.33|2698.03|643
1641499500000|2022-01-06 20:05:00|2730.25|2700.95|2746.4|2717.1|2749.08|2719.78|2730.25|2700.95|681
1641499800000|2022-01-06 20:10:00|2746.41|2717.11|2727.78|2698.48|2747.04|2717.74|2725.09|2695.79|703
1641500100000|2022-01-06 20:15:00|2727.71|2698.41|2703.01|2673.71|2728.21|2698.91|2699.15|2669.85|861
1641500400000|2022-01-06 20:20:00|2703.06|2673.76|2714.16|2684.86|2715.07|2685.77|2703.01|2673.71|766
1641500700000|2022-01-06 20:25:00|2714.03|2684.73|2721.88|2692.58|2722.24|2692.94|2711.9|2682.6|718
1641501000000|2022-01-06 20:30:00|2722.15|2692.85|2713.04|2683.74|2726.33|2697.03|2709.51|2680.21|816
1641501300000|2022-01-06 20:35:00|2713.02|2683.72|2713.65|2684.35|2723.27|2693.97|2710.56|2681.26|788
1641501600000|2022-01-06 20:40:00|2713.75|2684.45|2712.95|2683.65|2716.7|2687.4|2704.51|2675.21|693
1641501900000|2022-01-06 20:45:00|2712.86|2683.56|2715.21|2685.91|2719.96|2690.66|2711.36|2682.06|711
1641502200000|2022-01-06 20:50:00|2715.12|2685.82|2708.7|2679.4|2718.55|2689.25|2707.34|2678.04|656
1641502500000|2022-01-06 20:55:00|2708.89|2679.59|2712.73|2683.43|2714.8|2685.5|2701.47|2672.17|769
1641502800000|2022-01-06 21:00:00|2712.93|2683.63|2714.18|2684.88|2718.76|2689.46|2710|2680.7|609
1641503100000|2022-01-06 21:05:00|2714.55|2685.25|2707.15|2677.85|2718.32|2689.02|2704.39|2675.09|303
1641503400000|2022-01-06 21:10:00|2706.65|2677.35|2714.39|2685.09|2721.6|2692.3|2706.65|2677.35|568
1641503700000|2022-01-06 21:15:00|2714.38|2685.08|2722.97|2693.67|2725.05|2695.75|2712.45|2683.15|573
1641504000000|2022-01-06 21:20:00|2723.15|2693.85|2727.29|2697.99|2727.33|2698.03|2723.15|2693.85|523
1641504300000|2022-01-06 21:25:00|2727.32|2698.02|2729.15|2699.85|2729.25|2699.95|2718.06|2688.76|709
1641504600000|2022-01-06 21:30:00|2729.02|2699.72|2719.15|2689.85|2733.6|2704.3|2718.1|2688.8|598
1641504900000|2022-01-06 21:35:00|2719.25|2689.95|2719.65|2690.35|2723.15|2693.85|2714.39|2685.09|710
1641505200000|2022-01-06 21:40:00|2719.52|2690.22|2707.5|2678.2|2719.7|2690.4|2707.35|2678.05|618
1641505500000|2022-01-06 21:45:00|2707.42|2678.12|2701.15|2671.85|2707.62|2678.32|2698.06|2668.76|871
1641505800000|2022-01-06 21:50:00|2701.13|2671.83|2704.9|2675.6|2710.3|2681|2699.5|2670.2|803
1641506100000|2022-01-06 21:55:00|2704.79|2675.49|2699.81|2670.51|2704.81|2675.51|2697.66|2668.36|663
1641506400000|2022-01-06 22:00:00|2699.77|2670.47|2702.77|2673.47|2703.94|2674.64|2698.28|2668.98|510
1641506700000|2022-01-06 22:05:00|2702.79|2673.49|2704.46|2675.16|2706.57|2677.27|2700.51|2671.21|445
1641507000000|2022-01-06 22:10:00|2704.55|2675.25|2680.15|2650.85|2707.2|2677.9|2679.67|2650.37|565
1641507300000|2022-01-06 22:15:00|2680.34|2651.04|2681.33|2652.03|2688.43|2659.13|2674.85|2645.55|636
1641507600000|2022-01-06 22:20:00|2681.34|2652.04|2693.71|2664.41|2693.88|2664.58|2680.32|2651.02|585
1641507900000|2022-01-06 22:25:00|2693.69|2664.39|2691.3|2662|2696.17|2666.87|2688.13|2658.83|501
1641508200000|2022-01-06 22:30:00|2691.32|2662.02|2697.61|2668.31|2697.65|2668.35|2690.98|2661.68|444
1641508500000|2022-01-06 22:35:00|2697.56|2668.26|2704|2674.7|2704.16|2674.86|2697.56|2668.26|425
1641508800000|2022-01-06 22:40:00|2703.83|2674.53|2694.11|2664.81|2703.83|2674.53|2693.3|2664|446
1641509100000|2022-01-06 22:45:00|2694.09|2664.79|2689.35|2660.05|2695.44|2666.14|2689.33|2660.03|538
1641509400000|2022-01-06 22:50:00|2689.39|2660.09|2700.92|2671.62|2702.03|2672.73|2688.82|2659.52|366
1641509700000|2022-01-06 22:55:00|2700.89|2671.59|2705.98|2676.68|2706.15|2676.85|2698.55|2669.25|565
1641510000000|2022-01-06 23:00:00|2705.9|2676.6|2699.05|2669.75|2707.15|2677.85|2698.19|2668.89|641
1641510300000|2022-01-06 23:05:00|2699.07|2669.77|2701.12|2671.82|2708.1|2678.8|2699.07|2669.77|650
1641510600000|2022-01-06 23:10:00|2701.13|2671.83|2700.78|2671.48|2703.07|2673.77|2695.53|2666.23|692
1641510900000|2022-01-06 23:15:00|2700.86|2671.56|2683.08|2653.78|2703.81|2674.51|2682.38|2653.08|765
1641511200000|2022-01-06 23:20:00|2683.17|2653.87|2684.34|2655.04|2689.2|2659.9|2677.02|2647.72|781
1641511500000|2022-01-06 23:25:00|2684.35|2655.05|2690.09|2660.79|2692.2|2662.9|2684.26|2654.96|725
1641511800000|2022-01-06 23:30:00|2690.08|2660.78|2688.65|2659.35|2690.71|2661.41|2681.28|2651.98|662
1641512100000|2022-01-06 23:35:00|2688.92|2659.62|2698.11|2668.81|2701.5|2672.2|2688.92|2659.62|651
1641512400000|2022-01-06 23:40:00|2698.12|2668.82|2699.18|2669.88|2703.3|2674|2697.95|2668.65|602
1641512700000|2022-01-06 23:45:00|2699.19|2669.89|2686.13|2656.83|2706.05|2676.75|2685.64|2656.34|785
1641513000000|2022-01-06 23:50:00|2686.07|2656.77|2685.35|2656.05|2688.95|2659.65|2681.85|2652.55|704
1641513300000|2022-01-06 23:55:00|2685.27|2655.97|2685.55|2656.25|2693.03|2663.73|2683.95|2654.65|716
1641513600000|2022-01-07 00:00:00|2685.42|2656.12|2685.54|2656.24|2699.09|2669.79|2684.86|2655.56|890
1641513900000|2022-01-07 00:05:00|2685.49|2656.19|2667.15|2637.85|2689.99|2660.69|2667.04|2637.74|745
1641514200000|2022-01-07 00:10:00|2667.23|2637.93|2666.11|2636.81|2674.25|2644.95|2662.04|2632.74|845
1641514500000|2022-01-07 00:15:00|2666.18|2636.88|2659.2|2629.9|2675.7|2646.4|2658.46|2629.16|749
1641514800000|2022-01-07 00:20:00|2659.54|2630.24|2662.27|2632.97|2672.15|2642.85|2655.5|2626.2|853
1641515100000|2022-01-07 00:25:00|2662.3|2633|2665.9|2636.6|2672.37|2643.07|2659.2|2629.9|855
1641515400000|2022-01-07 00:30:00|2665.97|2636.67|2646.1|2616.8|2674.2|2644.9|2646.1|2616.8|951
1641515700000|2022-01-07 00:35:00|2645.63|2616.33|2650.29|2620.99|2659.05|2629.75|2642.96|2613.66|884
1641516000000|2022-01-07 00:40:00|2649.91|2620.61|2650.11|2620.81|2657.92|2628.62|2644.15|2614.85|951
1641516300000|2022-01-07 00:45:00|2649.86|2620.56|2659.08|2629.78|2665.96|2636.66|2649.06|2619.76|883
1641516600000|2022-01-07 00:50:00|2659.06|2629.76|2664.92|2635.62|2672.9|2643.6|2657.85|2628.55|802
1641516900000|2022-01-07 00:55:00|2664.86|2635.56|2654.86|2625.56|2666.04|2636.74|2651|2621.7|799
1641517200000|2022-01-07 01:00:00|2654.56|2625.26|2659.19|2629.89|2669.33|2640.03|2654.01|2624.71|862
1641517500000|2022-01-07 01:05:00|2659.14|2629.84|2664.39|2635.09|2670.07|2640.77|2656.24|2626.94|885
1641517800000|2022-01-07 01:10:00|2664.41|2635.11|2661.99|2632.69|2670.3|2641|2654.91|2625.61|703
1641518100000|2022-01-07 01:15:00|2661.9|2632.6|2651.34|2622.04|2662.65|2633.35|2650.22|2620.92|803
1641518400000|2022-01-07 01:20:00|2651.12|2621.82|2639.15|2609.85|2651.98|2622.68|2633.06|2603.76|671
1641518700000|2022-01-07 01:25:00|2638.85|2609.55|2646.05|2616.75|2651.91|2622.61|2638.83|2609.53|757
1641519000000|2022-01-07 01:30:00|2645.87|2616.57|2646.6|2617.3|2654.46|2625.16|2640.42|2611.12|780
1641519300000|2022-01-07 01:35:00|2646.75|2617.45|2643.19|2613.89|2647.13|2617.83|2638.91|2609.61|751
1641519600000|2022-01-07 01:40:00|2643.22|2613.92|2643.17|2613.87|2650.51|2621.21|2639.92|2610.62|729
1641519900000|2022-01-07 01:45:00|2643.1|2613.8|2648.37|2619.07|2653.65|2624.35|2643.1|2613.8|590
1641520200000|2022-01-07 01:50:00|2648.35|2619.05|2651.95|2622.65|2656.86|2627.56|2647|2617.7|715
1641520500000|2022-01-07 01:55:00|2651.93|2622.63|2646.29|2616.99|2654.77|2625.47|2646|2616.7|701
1641520800000|2022-01-07 02:00:00|2646.46|2617.16|2651.12|2621.82|2653.87|2624.57|2641.67|2612.37|626
1641521100000|2022-01-07 02:05:00|2651.14|2621.84|2636.28|2606.98|2651.14|2621.84|2635.15|2605.85|752
1641521400000|2022-01-07 02:10:00|2636.37|2607.07|2636.04|2606.74|2641.95|2612.65|2633.87|2604.57|547
1641521700000|2022-01-07 02:15:00|2636|2606.7|2642.66|2613.36|2645.19|2615.89|2634.52|2605.22|730
1641522000000|2022-01-07 02:20:00|2641.3|2612|2639.4|2610.1|2647.15|2617.85|2638.4|2609.1|625
1641522300000|2022-01-07 02:25:00|2639.65|2610.35|2641.71|2612.41|2646.2|2616.9|2638.26|2608.96|593
1641522600000|2022-01-07 02:30:00|2642.14|2612.84|2632.01|2602.71|2645.53|2616.23|2631.99|2602.69|755
1641522900000|2022-01-07 02:35:00|2632.1|2602.8|2626.95|2597.65|2633.4|2604.1|2625.38|2596.08|677
1641523200000|2022-01-07 02:40:00|2627.05|2597.75|2627.88|2598.58|2632.46|2603.16|2625.41|2596.11|775
1641523500000|2022-01-07 02:45:00|2627.87|2598.57|2630.79|2601.49|2634.43|2605.13|2625.34|2596.04|681
1641523800000|2022-01-07 02:50:00|2630.72|2601.42|2633.86|2604.56|2635.03|2605.73|2629.81|2600.51|720
1641524100000|2022-01-07 02:55:00|2633.96|2604.66|2621.95|2592.65|2634.54|2605.24|2620.04|2590.74|722
1641524400000|2022-01-07 03:00:00|2621.97|2592.67|2620.79|2591.49|2627.53|2598.23|2616.74|2587.44|804
1641524700000|2022-01-07 03:05:00|2620.89|2591.59|2623.2|2593.9|2625.59|2596.29|2611.55|2582.25|884
1641525000000|2022-01-07 03:10:00|2623.19|2593.89|2621.86|2592.56|2629.6|2600.3|2621.66|2592.36|787
1641525300000|2022-01-07 03:15:00|2621.76|2592.46|2627.2|2597.9|2627.59|2598.29|2616.41|2587.11|787
1641525600000|2022-01-07 03:20:00|2627.24|2597.94|2577.43|2548.13|2630.78|2601.48|2576.48|2547.18|1007
1641525900000|2022-01-07 03:25:00|2577.53|2548.23|2568.2|2538.9|2581.46|2552.16|2556.25|2526.95|1086
1641526200000|2022-01-07 03:30:00|2569.07|2539.77|2552.9|2523.6|2571.28|2541.98|2531.9|2502.6|1125
1641526500000|2022-01-07 03:35:00|2552.8|2523.5|2546.55|2517.25|2557.74|2528.44|2536.82|2507.52|1119
1641526800000|2022-01-07 03:40:00|2546.76|2517.46|2528.94|2499.64|2546.85|2517.55|2516.48|2487.18|1112
1641527100000|2022-01-07 03:45:00|2528.76|2499.46|2535.34|2506.04|2544.76|2515.46|2526.64|2497.34|1089
1641527400000|2022-01-07 03:50:00|2535.37|2506.07|2530.71|2501.41|2540.22|2510.92|2523.02|2493.72|1063
1641527700000|2022-01-07 03:55:00|2530.62|2501.32|2519.65|2490.35|2533.58|2504.28|2516.25|2486.95|1067
1641528000000|2022-01-07 04:00:00|2520.44|2491.14|2508.67|2479.37|2527.19|2497.89|2500.76|2471.46|1093
1641528300000|2022-01-07 04:05:00|2507.98|2478.68|2508.69|2479.39|2513.52|2484.22|2491.86|2462.56|1085
1641528600000|2022-01-07 04:10:00|2508.6|2479.3|2502.87|2473.57|2513.5|2484.2|2501.07|2471.77|1067
1641528900000|2022-01-07 04:15:00|2502.72|2473.42|2465.65|2436.35|2503.85|2474.55|2458.2|2428.9|1077
1641529200000|2022-01-07 04:20:00|2466.15|2436.85|2476.31|2447.01|2485.21|2455.91|2454.68|2425.38|1097
1641529500000|2022-01-07 04:25:00|2476.55|2447.25|2485.92|2456.62|2487.65|2458.35|2476.55|2447.25|1066
1641529800000|2022-01-07 04:30:00|2485.88|2456.58|2459.87|2430.57|2485.88|2456.58|2455.27|2425.97|1041
1641530100000|2022-01-07 04:35:00|2459.9|2430.6|2472.65|2443.35|2475.8|2446.5|2440.29|2410.99|1096
1641530400000|2022-01-07 04:40:00|2473.27|2443.97|2483.04|2453.74|2486.04|2456.74|2466.42|2437.12|1048
1641530700000|2022-01-07 04:45:00|2483.07|2453.77|2509.67|2480.37|2510.68|2481.38|2482.5|2453.2|1018
1641531000000|2022-01-07 04:50:00|2509.69|2480.39|2511.83|2482.53|2522.21|2492.91|2508.33|2479.03|1051
1641531300000|2022-01-07 04:55:00|2511.3|2482|2513.9|2484.6|2516.21|2486.91|2502.48|2473.18|1060
1641531600000|2022-01-07 05:00:00|2514.4|2485.1|2518.2|2488.9|2521.8|2492.5|2510.21|2480.91|983
1641531900000|2022-01-07 05:05:00|2518.28|2488.98|2515.04|2485.74|2525.3|2496|2512.16|2482.86|903
1641532200000|2022-01-07 05:10:00|2515.03|2485.73|2523.62|2494.32|2523.78|2494.48|2505.73|2476.43|997
1641532500000|2022-01-07 05:15:00|2523.53|2494.23|2540.15|2510.85|2540.77|2511.47|2522.74|2493.44|973
1641532800000|2022-01-07 05:20:00|2540.45|2511.15|2537.9|2508.6|2543.93|2514.63|2533.24|2503.94|998
1641533100000|2022-01-07 05:25:00|2537.66|2508.36|2532.23|2502.93|2537.7|2508.4|2528.34|2499.04|870
1641533400000|2022-01-07 05:30:00|2532.18|2502.88|2548.6|2519.3|2548.97|2519.67|2531.62|2502.32|862
1641533700000|2022-01-07 05:35:00|2548.59|2519.29|2536.05|2506.75|2550.05|2520.75|2534.92|2505.62|942
1641534000000|2022-01-07 05:40:00|2536.02|2506.72|2529.31|2500.01|2539.61|2510.31|2522.08|2492.78|817
1641534300000|2022-01-07 05:45:00|2529.57|2500.27|2522.78|2493.48|2530.4|2501.1|2520.86|2491.56|886
1641534600000|2022-01-07 05:50:00|2522.88|2493.58|2521.86|2492.56|2529.25|2499.95|2516.29|2486.99|798
1641534900000|2022-01-07 05:55:00|2521.43|2492.13|2535.43|2506.13|2537.17|2507.87|2518.63|2489.33|811
1641535200000|2022-01-07 06:00:00|2535.3|2506|2524.58|2495.28|2535.3|2506|2523.69|2494.39|811
1641535500000|2022-01-07 06:05:00|2524.56|2495.26|2519.6|2490.3|2528.15|2498.85|2517|2487.7|867
1641535800000|2022-01-07 06:10:00|2519.51|2490.21|2514.4|2485.1|2519.62|2490.32|2508.54|2479.24|771
1641536100000|2022-01-07 06:15:00|2514.45|2485.15|2513.31|2484.01|2516.22|2486.92|2502.58|2473.28|916
1641536400000|2022-01-07 06:20:00|2513.32|2484.02|2510.69|2481.39|2514.26|2484.96|2503.01|2473.71|829
1641536700000|2022-01-07 06:25:00|2510.63|2481.33|2505.05|2475.75|2514.84|2485.54|2502.15|2472.85|660
1641537000000|2022-01-07 06:30:00|2504.9|2475.6|2511.12|2481.82|2514.23|2484.93|2497.5|2468.2|884
1641537300000|2022-01-07 06:35:00|2511.17|2481.87|2492.84|2463.54|2512.03|2482.73|2489.26|2459.96|683
1641537600000|2022-01-07 06:40:00|2492.89|2463.59|2490.85|2461.55|2497.99|2468.69|2486.04|2456.74|886
1641537900000|2022-01-07 06:45:00|2491.28|2461.98|2486.28|2456.98|2492.1|2462.8|2479.96|2450.66|951
1641538200000|2022-01-07 06:50:00|2486.27|2456.97|2483.52|2454.22|2493.4|2464.1|2482.48|2453.18|886
1641538500000|2022-01-07 06:55:00|2483.58|2454.28|2494.23|2464.93|2496.2|2466.9|2483.45|2454.15|816
1641538800000|2022-01-07 07:00:00|2494.15|2464.85|2469.7|2440.4|2495.79|2466.49|2469.7|2440.4|742
1641539100000|2022-01-07 07:05:00|2469.63|2440.33|2470.55|2441.25|2479.99|2450.69|2465.15|2435.85|946
1641539400000|2022-01-07 07:10:00|2470.9|2441.6|2464.73|2435.43|2470.92|2441.62|2458.36|2429.06|892
1641539700000|2022-01-07 07:15:00|2464.84|2435.54|2476.83|2447.53|2484.22|2454.92|2464.36|2435.06|828
1641540000000|2022-01-07 07:20:00|2476.82|2447.52|2495.75|2466.45|2496.28|2466.98|2476.82|2447.52|830
1641540300000|2022-01-07 07:25:00|2495.94|2466.64|2511.56|2482.26|2511.56|2482.26|2491.11|2461.81|710
1641540600000|2022-01-07 07:30:00|2511.87|2482.57|2503.17|2473.87|2518.43|2489.13|2498.27|2468.97|719
1641540900000|2022-01-07 07:35:00|2503.16|2473.86|2495.08|2465.78|2507.1|2477.8|2488.9|2459.6|755
1641541200000|2022-01-07 07:40:00|2495.17|2465.87|2482.54|2453.24|2496.95|2467.65|2480.14|2450.84|664
1641541500000|2022-01-07 07:45:00|2483.06|2453.76|2492.6|2463.3|2493.4|2464.1|2479.21|2449.91|732
1641541800000|2022-01-07 07:50:00|2492.42|2463.12|2502.05|2472.75|2503.28|2473.98|2492.36|2463.06|801
1641542100000|2022-01-07 07:55:00|2501.97|2472.67|2507.45|2478.15|2509.15|2479.85|2495.87|2466.57|779
1641542400000|2022-01-07 08:00:00|2508.08|2478.78|2522.63|2493.33|2524.02|2494.72|2497.54|2468.24|914
1641542700000|2022-01-07 08:05:00|2522.59|2493.29|2515.69|2486.39|2522.67|2493.37|2512.01|2482.71|856
1641543000000|2022-01-07 08:10:00|2515.6|2486.3|2522.42|2493.12|2524.95|2495.65|2509.13|2479.83|729
1641543300000|2022-01-07 08:15:00|2522.41|2493.11|2517.05|2487.75|2522.92|2493.62|2512.05|2482.75|759
1641543600000|2022-01-07 08:20:00|2517.15|2487.85|2526.87|2497.57|2528.9|2499.6|2516.11|2486.81|694
1641543900000|2022-01-07 08:25:00|2526.88|2497.58|2594.98|2565.68|2605.8|2576.5|2524.79|2495.49|1006
1641544200000|2022-01-07 08:30:00|2595.28|2565.98|2583.78|2554.48|2616.6|2587.3|2577.52|2548.22|1034
1641544500000|2022-01-07 08:35:00|2583.53|2554.23|2578.27|2548.97|2583.57|2554.27|2562.97|2533.67|989
1641544800000|2022-01-07 08:40:00|2578.26|2548.96|2567.24|2537.94|2579.48|2550.18|2558.14|2528.84|990
1641545100000|2022-01-07 08:45:00|2566.38|2537.08|2562.11|2532.81|2569.84|2540.54|2555.89|2526.59|938
1641545400000|2022-01-07 08:50:00|2562.09|2532.79|2556.34|2527.04|2570.21|2540.91|2556.19|2526.89|954
1641545700000|2022-01-07 08:55:00|2556.01|2526.71|2555.94|2526.64|2563.47|2534.17|2551.55|2522.25|888
1641546000000|2022-01-07 09:00:00|2555.96|2526.66|2562.94|2533.64|2565.85|2536.55|2552.29|2522.99|966
1641546300000|2022-01-07 09:05:00|2563.07|2533.77|2565.3|2536|2572.98|2543.68|2560.37|2531.07|926
1641546600000|2022-01-07 09:10:00|2565.28|2535.98|2577.12|2547.82|2577.12|2547.82|2560.76|2531.46|874
1641546900000|2022-01-07 09:15:00|2577.14|2547.84|2579.79|2550.49|2580.6|2551.3|2566.24|2536.94|787
1641547200000|2022-01-07 09:20:00|2579.62|2550.32|2574.3|2545|2582.58|2553.28|2570.95|2541.65|802
1641547500000|2022-01-07 09:25:00|2574.17|2544.87|2582.44|2553.14|2587.4|2558.1|2573.82|2544.52|830
1641547800000|2022-01-07 09:30:00|2582.27|2552.97|2593.66|2564.36|2602.03|2572.73|2580.88|2551.58|862
1641548100000|2022-01-07 09:35:00|2593.64|2564.34|2599.25|2569.95|2602.93|2573.63|2589.25|2559.95|867
1641548400000|2022-01-07 09:40:00|2599.09|2569.79|2591.98|2562.68|2600.32|2571.02|2591.63|2562.33|738
1641548700000|2022-01-07 09:45:00|2591.95|2562.65|2585.66|2556.36|2595.82|2566.52|2581.67|2552.37|724
1641549000000|2022-01-07 09:50:00|2585.16|2555.86|2589.08|2559.78|2592.3|2563|2582.95|2553.65|776
1641549300000|2022-01-07 09:55:00|2589.05|2559.75|2583.47|2554.17|2591.02|2561.72|2578.53|2549.23|795
1641549600000|2022-01-07 10:00:00|2583.44|2554.14|2588.58|2559.28|2589.31|2560.01|2577.19|2547.89|796
1641549900000|2022-01-07 10:05:00|2588.62|2559.32|2595.49|2566.19|2596.33|2567.03|2583.14|2553.84|841
1641550200000|2022-01-07 10:10:00|2595.39|2566.09|2601.02|2571.72|2605.73|2576.43|2592|2562.7|683
1641550500000|2022-01-07 10:15:00|2601.01|2571.71|2604.7|2575.4|2604.7|2575.4|2593.83|2564.53|846
1641550800000|2022-01-07 10:20:00|2604.68|2575.38|2596.85|2567.55|2604.68|2575.38|2593.92|2564.62|728
1641551100000|2022-01-07 10:25:00|2596.89|2567.59|2594.74|2565.44|2602.32|2573.02|2593.47|2564.17|712
1641551400000|2022-01-07 10:30:00|2594.58|2565.28|2592.15|2562.85|2600.65|2571.35|2590.37|2561.07|700
1641551700000|2022-01-07 10:35:00|2592.07|2562.77|2584.35|2555.05|2596.3|2567|2581.92|2552.62|546
1641552000000|2022-01-07 10:40:00|2584.26|2554.96|2581.72|2552.42|2587.23|2557.93|2579.8|2550.5|706
1641552300000|2022-01-07 10:45:00|2581.71|2552.41|2584.43|2555.13|2587.94|2558.64|2578.22|2548.92|707
1641552600000|2022-01-07 10:50:00|2585.08|2555.78|2572.43|2543.13|2587.05|2557.75|2572.43|2543.13|723
1641552900000|2022-01-07 10:55:00|2571.86|2542.56|2566.05|2536.75|2579.65|2550.35|2565.78|2536.48|691
1641553200000|2022-01-07 11:00:00|2566.07|2536.77|2572.9|2543.6|2582.03|2552.73|2566.07|2536.77|850
1641553500000|2022-01-07 11:05:00|2573.05|2543.75|2592.65|2563.35|2594.87|2565.57|2573.04|2543.74|663
1641553800000|2022-01-07 11:10:00|2593.14|2563.84|2591.27|2561.97|2595.81|2566.51|2584.76|2555.46|764
1641554100000|2022-01-07 11:15:00|2591.26|2561.96|2593.26|2563.96|2601.87|2572.57|2585.69|2556.39|752
1641554400000|2022-01-07 11:20:00|2593.34|2564.04|2591.79|2562.49|2601.3|2572|2591.2|2561.9|768
1641554700000|2022-01-07 11:25:00|2592.02|2562.72|2583.42|2554.12|2592.7|2563.4|2582.89|2553.59|794
1641555000000|2022-01-07 11:30:00|2583.45|2554.15|2581.39|2552.09|2585.06|2555.76|2575.99|2546.69|697
1641555300000|2022-01-07 11:35:00|2581.35|2552.05|2566.06|2536.76|2582.18|2552.88|2564.78|2535.48|693
1641555600000|2022-01-07 11:40:00|2565.65|2536.35|2568.9|2539.6|2571.2|2541.9|2558.15|2528.85|581
1641555900000|2022-01-07 11:45:00|2569.02|2539.72|2571.65|2542.35|2578.86|2549.56|2568.44|2539.14|680
1641556200000|2022-01-07 11:50:00|2571.48|2542.18|2567.81|2538.51|2571.55|2542.25|2562.28|2532.98|523
1641556500000|2022-01-07 11:55:00|2567.89|2538.59|2566.28|2536.98|2568.86|2539.56|2560.05|2530.75|661
1641556800000|2022-01-07 12:00:00|2566.08|2536.78|2576.16|2546.86|2576.17|2546.87|2565.82|2536.52|779
1641557100000|2022-01-07 12:05:00|2576.24|2546.94|2574.09|2544.79|2580.15|2550.85|2572.03|2542.73|581
1641557400000|2022-01-07 12:10:00|2574.08|2544.78|2574.03|2544.73|2576.15|2546.85|2565.79|2536.49|645
1641557700000|2022-01-07 12:15:00|2574.05|2544.75|2572.76|2543.46|2575.6|2546.3|2565.76|2536.46|625
1641558000000|2022-01-07 12:20:00|2572.45|2543.15|2571.22|2541.92|2574.22|2544.92|2567.15|2537.85|589
1641558300000|2022-01-07 12:25:00|2571.2|2541.9|2582.28|2552.98|2582.5|2553.2|2569.6|2540.3|583
1641558600000|2022-01-07 12:30:00|2582.4|2553.1|2582.12|2552.82|2586.49|2557.19|2580.06|2550.76|612
1641558900000|2022-01-07 12:35:00|2582.05|2552.75|2584.05|2554.75|2585.65|2556.35|2574.89|2545.59|678
1641559200000|2022-01-07 12:40:00|2583.97|2554.67|2585.77|2556.47|2588.46|2559.16|2579.83|2550.53|614
1641559500000|2022-01-07 12:45:00|2585.84|2556.54|2581.35|2552.05|2587.4|2558.1|2580.36|2551.06|599
1641559800000|2022-01-07 12:50:00|2581.28|2551.98|2575.55|2546.25|2586.1|2556.8|2575.05|2545.75|554
1641560100000|2022-01-07 12:55:00|2575.77|2546.47|2576.13|2546.83|2581.63|2552.33|2573.7|2544.4|579
1641560400000|2022-01-07 13:00:00|2576.14|2546.84|2578.48|2549.18|2586.32|2557.02|2575.8|2546.5|706
1641560700000|2022-01-07 13:05:00|2578.49|2549.19|2569.15|2539.85|2581.09|2551.79|2565.37|2536.07|705
1641561000000|2022-01-07 13:10:00|2568.94|2539.64|2561.83|2532.53|2571.28|2541.98|2559.5|2530.2|758
1641561300000|2022-01-07 13:15:00|2562.05|2532.75|2567.25|2537.95|2572.36|2543.06|2557.25|2527.95|845
1641561600000|2022-01-07 13:20:00|2566.99|2537.69|2572.24|2542.94|2574.35|2545.05|2566.03|2536.73|624
1641561900000|2022-01-07 13:25:00|2572.12|2542.82|2570.84|2541.54|2573.25|2543.95|2564.45|2535.15|755
1641562200000|2022-01-07 13:30:00|2571.01|2541.71|2596.65|2567.35|2603.53|2574.23|2571.01|2541.71|1068
1641562500000|2022-01-07 13:35:00|2596.6|2567.3|2539|2509.7|2600.58|2571.28|2528.41|2499.11|1064
1641562800000|2022-01-07 13:40:00|2538.95|2509.65|2501.17|2471.87|2542.56|2513.26|2486.71|2457.41|1132
1641563100000|2022-01-07 13:45:00|2500.56|2471.26|2515.03|2485.73|2521.15|2491.85|2487.63|2458.33|1099
1641563400000|2022-01-07 13:50:00|2515.04|2485.74|2503.58|2474.28|2522.95|2493.65|2503.58|2474.28|1064
1641563700000|2022-01-07 13:55:00|2503.55|2474.25|2517.95|2488.65|2521.75|2492.45|2503.3|2474|1051
1641564000000|2022-01-07 14:00:00|2518.09|2488.79|2522.39|2493.09|2523.75|2494.45|2509.83|2480.53|873
1641564300000|2022-01-07 14:05:00|2522.6|2493.3|2541.87|2512.57|2542.24|2512.94|2522.37|2493.07|816
1641564600000|2022-01-07 14:10:00|2541.82|2512.52|2547.1|2517.8|2548.15|2518.85|2533.25|2503.95|879
1641564900000|2022-01-07 14:15:00|2547.08|2517.78|2552.15|2522.85|2553.3|2524|2539.15|2509.85|887
1641565200000|2022-01-07 14:20:00|2551.65|2522.35|2542|2512.7|2553.3|2524|2541.23|2511.93|772
1641565500000|2022-01-07 14:25:00|2541.97|2512.67|2545.07|2515.77|2551.14|2521.84|2541.94|2512.64|832
1641565800000|2022-01-07 14:30:00|2545.02|2515.72|2524.21|2494.91|2551.2|2521.9|2523.52|2494.22|997
1641566100000|2022-01-07 14:35:00|2524.15|2494.85|2530.94|2501.64|2531.1|2501.8|2518.62|2489.32|996
1641566400000|2022-01-07 14:40:00|2530.85|2501.55|2548.34|2519.04|2549.11|2519.81|2525.74|2496.44|876
1641566700000|2022-01-07 14:45:00|2547.65|2518.35|2554.5|2525.2|2557.01|2527.71|2547.27|2517.97|931
1641567000000|2022-01-07 14:50:00|2554.16|2524.86|2557.59|2528.29|2560.78|2531.48|2546.35|2517.05|854
1641567300000|2022-01-07 14:55:00|2557.75|2528.45|2548.47|2519.17|2564.4|2535.1|2547.32|2518.02|833
1641567600000|2022-01-07 15:00:00|2548.45|2519.15|2533.28|2503.98|2551.15|2521.85|2532.15|2502.85|902
1641567900000|2022-01-07 15:05:00|2533.33|2504.03|2521.59|2492.29|2533.35|2504.05|2521.15|2491.85|962
1641568200000|2022-01-07 15:10:00|2521.42|2492.12|2531.86|2502.56|2541.91|2512.61|2521.35|2492.05|937
1641568500000|2022-01-07 15:15:00|2531.89|2502.59|2542.55|2513.25|2543.22|2513.92|2523.63|2494.33|879
1641568800000|2022-01-07 15:20:00|2542.51|2513.21|2543.24|2513.94|2551.61|2522.31|2531.05|2501.75|915
1641569100000|2022-01-07 15:25:00|2542.99|2513.69|2549.2|2519.9|2558.15|2528.85|2542.66|2513.36|850
1641569400000|2022-01-07 15:30:00|2549.17|2519.87|2547.7|2518.4|2556.45|2527.15|2544.76|2515.46|921
1641569700000|2022-01-07 15:35:00|2547.69|2518.39|2524.15|2494.85|2552.38|2523.08|2522.76|2493.46|959
1641570000000|2022-01-07 15:40:00|2523.84|2494.54|2507.07|2477.77|2530.65|2501.35|2505.45|2476.15|1027
1641570300000|2022-01-07 15:45:00|2507.05|2477.75|2500.25|2470.95|2513.8|2484.5|2495.29|2465.99|1007
1641570600000|2022-01-07 15:50:00|2500.15|2470.85|2506.83|2477.53|2513.37|2484.07|2463.13|2433.83|1129
1641570900000|2022-01-07 15:55:00|2507.11|2477.81|2520.41|2491.11|2527.03|2497.73|2503.7|2474.4|1090
1641571200000|2022-01-07 16:00:00|2520.13|2490.83|2529.78|2500.48|2538.22|2508.92|2517.95|2488.65|1084
1641571500000|2022-01-07 16:05:00|2529.42|2500.12|2512.41|2483.11|2529.42|2500.12|2511.44|2482.14|1012
1641571800000|2022-01-07 16:10:00|2512.53|2483.23|2499.39|2470.09|2513.56|2484.26|2492.13|2462.83|1018
1641572100000|2022-01-07 16:15:00|2499.54|2470.24|2482.12|2452.82|2507.88|2478.58|2475.08|2445.78|1040
1641572400000|2022-01-07 16:20:00|2482.52|2453.22|2498.97|2469.67|2502.15|2472.85|2473.94|2444.64|985
1641572700000|2022-01-07 16:25:00|2499|2469.7|2561.01|2531.71|2562.85|2533.55|2495.84|2466.54|1086
1641573000000|2022-01-07 16:30:00|2561.97|2532.67|2579.71|2550.41|2581.63|2552.33|2553.44|2524.14|1089
1641573300000|2022-01-07 16:35:00|2579.49|2550.19|2559.45|2530.15|2582.15|2552.85|2558.37|2529.07|1042
1641573600000|2022-01-07 16:40:00|2559.56|2530.26|2569.01|2539.71|2574.46|2545.16|2559.06|2529.76|969
1641573900000|2022-01-07 16:45:00|2568.76|2539.46|2580.5|2551.2|2581.66|2552.36|2553.09|2523.79|990
1641574200000|2022-01-07 16:50:00|2580.42|2551.12|2600.59|2571.29|2600.68|2571.38|2577.25|2547.95|947
1641574500000|2022-01-07 16:55:00|2600.5|2571.2|2607.28|2577.98|2614.87|2585.57|2593.94|2564.64|1009
1641574800000|2022-01-07 17:00:00|2606.49|2577.19|2605.4|2576.1|2611.3|2582|2597.17|2567.87|1026
1641575100000|2022-01-07 17:05:00|2605.43|2576.13|2595.76|2566.46|2605.91|2576.61|2593.06|2563.76|991
1641575400000|2022-01-07 17:10:00|2596.03|2566.73|2595.13|2565.83|2605.27|2575.97|2592.24|2562.94|889
1641575700000|2022-01-07 17:15:00|2594.77|2565.47|2596.09|2566.79|2608.65|2579.35|2594.41|2565.11|874
1641576000000|2022-01-07 17:20:00|2596.06|2566.76|2583.15|2553.85|2596.06|2566.76|2582.99|2553.69|744
1641576300000|2022-01-07 17:25:00|2583.2|2553.9|2589.89|2560.59|2590.19|2560.89|2577.11|2547.81|886
1641576600000|2022-01-07 17:30:00|2589.83|2560.53|2576.15|2546.85|2589.83|2560.53|2576.12|2546.82|816
1641576900000|2022-01-07 17:35:00|2576.02|2546.72|2586.5|2557.2|2586.54|2557.24|2572.8|2543.5|846
1641577200000|2022-01-07 17:40:00|2586.84|2557.54|2586.41|2557.11|2591.04|2561.74|2580|2550.7|872
1641577500000|2022-01-07 17:45:00|2586.58|2557.28|2590.01|2560.71|2599.3|2570|2583.91|2554.61|801
1641577800000|2022-01-07 17:50:00|2590.03|2560.73|2598.53|2569.23|2598.53|2569.23|2586.33|2557.03|855
1641578100000|2022-01-07 17:55:00|2598.46|2569.16|2598.97|2569.67|2600.08|2570.78|2591.86|2562.56|666
1641578400000|2022-01-07 18:00:00|2599|2569.7|2594.15|2564.85|2600.06|2570.76|2587.31|2558.01|852
1641578700000|2022-01-07 18:05:00|2594.11|2564.81|2579.01|2549.71|2594.85|2565.55|2578.66|2549.36|783
1641579000000|2022-01-07 18:10:00|2579.18|2549.88|2586.6|2557.3|2589.02|2559.72|2579.18|2549.88|785
1641579300000|2022-01-07 18:15:00|2586.56|2557.26|2574.39|2545.09|2590.86|2561.56|2574.37|2545.07|645
1641579600000|2022-01-07 18:20:00|2574.57|2545.27|2569.15|2539.85|2579.41|2550.11|2568.35|2539.05|735
1641579900000|2022-01-07 18:25:00|2569.09|2539.79|2562.99|2533.69|2571.09|2541.79|2561.82|2532.52|705
1641580200000|2022-01-07 18:30:00|2563.14|2533.84|2575.96|2546.66|2581.13|2551.83|2562.65|2533.35|911
1641580500000|2022-01-07 18:35:00|2576|2546.7|2573.03|2543.73|2579.7|2550.4|2569.7|2540.4|724
1641580800000|2022-01-07 18:40:00|2573.22|2543.92|2561.66|2532.36|2573.74|2544.44|2561.5|2532.2|803
1641581100000|2022-01-07 18:45:00|2561.01|2531.71|2545.69|2516.39|2564.71|2535.41|2545.12|2515.82|819
1641581400000|2022-01-07 18:50:00|2545.75|2516.45|2544.17|2514.87|2551.95|2522.65|2542.09|2512.79|927
1641581700000|2022-01-07 18:55:00|2544.1|2514.8|2549.85|2520.55|2551.59|2522.29|2541.01|2511.71|838
1641582000000|2022-01-07 19:00:00|2550.1|2520.8|2547.87|2518.57|2559.53|2530.23|2547.87|2518.57|914
1641582300000|2022-01-07 19:05:00|2547.37|2518.07|2533.28|2503.98|2548|2518.7|2532.05|2502.75|819
1641582600000|2022-01-07 19:10:00|2533.27|2503.97|2533.47|2504.17|2539.92|2510.62|2531.74|2502.44|701
1641582900000|2022-01-07 19:15:00|2533.44|2504.14|2541.4|2512.1|2545.74|2516.44|2533.44|2504.14|849
1641583200000|2022-01-07 19:20:00|2541.5|2512.2|2541.8|2512.5|2543.44|2514.14|2535.96|2506.66|796
1641583500000|2022-01-07 19:25:00|2541.87|2512.57|2552.23|2522.93|2554.24|2524.94|2540.31|2511.01|837
1641583800000|2022-01-07 19:30:00|2552.2|2522.9|2555.7|2526.4|2557.4|2528.1|2548.09|2518.79|796
1641584100000|2022-01-07 19:35:00|2555.45|2526.15|2563.27|2533.97|2563.27|2533.97|2553.12|2523.82|737
1641584400000|2022-01-07 19:40:00|2563.21|2533.91|2564.15|2534.85|2564.69|2535.39|2558.65|2529.35|688
1641584700000|2022-01-07 19:45:00|2564.11|2534.81|2566.4|2537.1|2570.22|2540.92|2554.88|2525.58|767
1641585000000|2022-01-07 19:50:00|2566.51|2537.21|2567.23|2537.93|2569.08|2539.78|2559.95|2530.65|635
1641585300000|2022-01-07 19:55:00|2567.16|2537.86|2564.07|2534.77|2568.71|2539.41|2561.34|2532.04|627
1641585600000|2022-01-07 20:00:00|2564.19|2534.89|2574.8|2545.5|2577.55|2548.25|2564.19|2534.89|723
1641585900000|2022-01-07 20:05:00|2574.68|2545.38|2570.1|2540.8|2576.75|2547.45|2567.88|2538.58|637
1641586200000|2022-01-07 20:10:00|2570.15|2540.85|2553.25|2523.95|2571.18|2541.88|2551.94|2522.64|730
1641586500000|2022-01-07 20:15:00|2553.22|2523.92|2541.55|2512.25|2556.22|2526.92|2540.85|2511.55|747
1641586800000|2022-01-07 20:20:00|2541.5|2512.2|2537.22|2507.92|2549.3|2520|2537.11|2507.81|723
1641587100000|2022-01-07 20:25:00|2537.21|2507.91|2548.34|2519.04|2548.51|2519.21|2536.65|2507.35|702
1641587400000|2022-01-07 20:30:00|2548.28|2518.98|2556.75|2527.45|2557.47|2528.17|2545.4|2516.1|812
1641587700000|2022-01-07 20:35:00|2556.57|2527.27|2562.22|2532.92|2567.02|2537.72|2554.39|2525.09|738
1641588000000|2022-01-07 20:40:00|2562.17|2532.87|2554.57|2525.27|2564.95|2535.65|2549.14|2519.84|762
1641588300000|2022-01-07 20:45:00|2554.61|2525.31|2562.33|2533.03|2563.07|2533.77|2548.43|2519.13|820
1641588600000|2022-01-07 20:50:00|2562.45|2533.15|2565.5|2536.2|2570.85|2541.55|2560.35|2531.05|870
1641588900000|2022-01-07 20:55:00|2565.49|2536.19|2568.06|2538.76|2576.35|2547.05|2564.32|2535.02|769
1641589200000|2022-01-07 21:00:00|2568.15|2538.85|2571.64|2542.34|2574.97|2545.67|2567.65|2538.35|754
1641589500000|2022-01-07 21:05:00|2571.65|2542.35|2558.9|2529.6|2576.8|2547.5|2558.75|2529.45|774
1641589800000|2022-01-07 21:10:00|2558.99|2529.69|2558.2|2528.9|2564.59|2535.29|2558.08|2528.78|699
1641590100000|2022-01-07 21:15:00|2558.11|2528.81|2555.16|2525.86|2562.55|2533.25|2555.03|2525.73|765
1641590400000|2022-01-07 21:20:00|2555.18|2525.88|2565.95|2536.65|2565.95|2536.65|2555.15|2525.85|645
1641590700000|2022-01-07 21:25:00|2565.58|2536.28|2552.15|2522.85|2567.65|2538.35|2552.15|2522.85|508
1641591000000|2022-01-07 21:30:00|2552.43|2523.13|2553.17|2523.87|2562.15|2532.85|2552.15|2522.85|624
1641591300000|2022-01-07 21:35:00|2553.24|2523.94|2563.75|2534.45|2563.83|2534.53|2551.23|2521.93|662
1641591600000|2022-01-07 21:40:00|2563.78|2534.48|2557.86|2528.56|2564.07|2534.77|2553.18|2523.88|792
1641591900000|2022-01-07 21:45:00|2557.74|2528.44|2551.44|2522.14|2558.06|2528.76|2551.16|2521.86|664
1641592200000|2022-01-07 21:50:00|2551.46|2522.16|2549.37|2520.07|2558.15|2528.85|2549.3|2520|739
1641592500000|2022-01-07 21:55:00|2549.31|2520.01|2553.84|2524.54|2555.29|2525.99|2549.31|2520.01|497
1641628800000|2022-01-08 08:00:00|2545.13|2515.83|2548.01|2518.71|2549.62|2520.32|2544.69|2515.39|625
1641629100000|2022-01-08 08:05:00|2548|2518.7|2550.04|2520.74|2553.08|2523.78|2547.79|2518.49|736
1641629400000|2022-01-08 08:10:00|2550.08|2520.78|2559.18|2529.88|2561.65|2532.35|2549.01|2519.71|711
1641629700000|2022-01-08 08:15:00|2559.26|2529.96|2557.62|2528.32|2559.29|2529.99|2551.23|2521.93|715
1641630000000|2022-01-08 08:20:00|2557.69|2528.39|2554.95|2525.65|2560.92|2531.62|2551.69|2522.39|740
1641630300000|2022-01-08 08:25:00|2554.89|2525.59|2545.81|2516.51|2557.52|2528.22|2544.74|2515.44|730
1641630600000|2022-01-08 08:30:00|2545.67|2516.37|2544.89|2515.59|2550.73|2521.43|2540.19|2510.89|834
1641630900000|2022-01-08 08:35:00|2544.93|2515.63|2539|2509.7|2544.99|2515.69|2535.17|2505.87|839
1641631200000|2022-01-08 08:40:00|2538.96|2509.66|2541.27|2511.97|2544.61|2515.31|2538.43|2509.13|510
1641631500000|2022-01-08 08:45:00|2541.28|2511.98|2550.99|2521.69|2551.18|2521.88|2539.46|2510.16|775
1641631800000|2022-01-08 08:50:00|2551.01|2521.71|2549.21|2519.91|2551.58|2522.28|2546.85|2517.55|582
1641632100000|2022-01-08 08:55:00|2549.17|2519.87|2539.75|2510.45|2549.17|2519.87|2535.96|2506.66|691
1641632400000|2022-01-08 09:00:00|2539.82|2510.52|2545.96|2516.66|2549.33|2520.03|2539.73|2510.43|652
1641632700000|2022-01-08 09:05:00|2545.69|2516.39|2549.39|2520.09|2550.91|2521.61|2545.43|2516.13|571
1641633000000|2022-01-08 09:10:00|2549.4|2520.1|2551.55|2522.25|2551.55|2522.25|2546.14|2516.84|503
1641633300000|2022-01-08 09:15:00|2551.59|2522.29|2544.96|2515.66|2551.95|2522.65|2543.04|2513.74|592
1641633600000|2022-01-08 09:20:00|2544.92|2515.62|2541.75|2512.45|2544.99|2515.69|2537.82|2508.52|608
1641633900000|2022-01-08 09:25:00|2541.78|2512.48|2541.43|2512.13|2545.45|2516.15|2537.8|2508.5|586
1641634200000|2022-01-08 09:30:00|2541.32|2512.02|2543.05|2513.75|2543.08|2513.78|2536.38|2507.08|456
1641634500000|2022-01-08 09:35:00|2543.08|2513.78|2544.61|2515.31|2546.11|2516.81|2541.18|2511.88|435
1641634800000|2022-01-08 09:40:00|2544.64|2515.34|2548.47|2519.17|2554.2|2524.9|2543.13|2513.83|796
1641635100000|2022-01-08 09:45:00|2548.48|2519.18|2545.27|2515.97|2550.69|2521.39|2545.14|2515.84|579
1641635400000|2022-01-08 09:50:00|2545.29|2515.99|2553.92|2524.62|2554.09|2524.79|2545.26|2515.96|597
1641635700000|2022-01-08 09:55:00|2553.78|2524.48|2557.45|2528.15|2557.98|2528.68|2550|2520.7|680
1641636000000|2022-01-08 10:00:00|2557.44|2528.14|2548.73|2519.43|2558.63|2529.33|2547.33|2518.03|579
1641636300000|2022-01-08 10:05:00|2548.72|2519.42|2550.43|2521.13|2553.97|2524.67|2548.72|2519.42|449
1641636600000|2022-01-08 10:10:00|2550.25|2520.95|2550.97|2521.67|2551.69|2522.39|2549.15|2519.85|391
1641636900000|2022-01-08 10:15:00|2551.05|2521.75|2547.55|2518.25|2551.06|2521.76|2545.75|2516.45|386
1641637200000|2022-01-08 10:20:00|2547.57|2518.27|2551.03|2521.73|2551.65|2522.35|2545.73|2516.43|513
1641637500000|2022-01-08 10:25:00|2551.12|2521.82|2553.98|2524.68|2554|2524.7|2550.17|2520.87|394
1641637800000|2022-01-08 10:30:00|2553.99|2524.69|2551.8|2522.5|2555.48|2526.18|2551.25|2521.95|468
1641638100000|2022-01-08 10:35:00|2551.74|2522.44|2555.58|2526.28|2557.9|2528.6|2550.73|2521.43|663
1641638400000|2022-01-08 10:40:00|2555.57|2526.27|2550.28|2520.98|2556.01|2526.71|2546.02|2516.72|619
1641638700000|2022-01-08 10:45:00|2550.38|2521.08|2541.01|2511.71|2551.22|2521.92|2530.08|2500.78|832
1641639000000|2022-01-08 10:50:00|2540.89|2511.59|2541.48|2512.18|2545.28|2515.98|2534.94|2505.64|793
1641639300000|2022-01-08 10:55:00|2541.43|2512.13|2545.02|2515.72|2546.18|2516.88|2540.13|2510.83|719
1641639600000|2022-01-08 11:00:00|2545.05|2515.75|2534.77|2505.47|2546.18|2516.88|2534.69|2505.39|684
1641639900000|2022-01-08 11:05:00|2534.75|2505.45|2531.99|2502.69|2536.13|2506.83|2526.3|2497|816
1641640200000|2022-01-08 11:10:00|2531.96|2502.66|2532.08|2502.78|2534.2|2504.9|2530.43|2501.13|625
1641640500000|2022-01-08 11:15:00|2532.09|2502.79|2530.65|2501.35|2534.09|2504.79|2527.94|2498.64|767
1641640800000|2022-01-08 11:20:00|2530.66|2501.36|2526.81|2497.51|2531.11|2501.81|2526.29|2496.99|470
1641641100000|2022-01-08 11:25:00|2526.76|2497.46|2523.37|2494.07|2527.64|2498.34|2522.38|2493.08|406
1641641400000|2022-01-08 11:30:00|2523.42|2494.12|2519.13|2489.83|2528.02|2498.72|2517.53|2488.23|496
1641641700000|2022-01-08 11:35:00|2519.16|2489.86|2518.13|2488.83|2520.3|2491|2517.2|2487.9|443
1641642000000|2022-01-08 11:40:00|2518.18|2488.88|2528.02|2498.72|2529.9|2500.6|2518.18|2488.88|520
1641642300000|2022-01-08 11:45:00|2528.05|2498.75|2526.94|2497.64|2534.72|2505.42|2526.58|2497.28|554
1641642600000|2022-01-08 11:50:00|2526.93|2497.63|2539.03|2509.73|2539.03|2509.73|2526.93|2497.63|614
1641642900000|2022-01-08 11:55:00|2539|2509.7|2538.05|2508.75|2540.59|2511.29|2537.02|2507.72|557
1641643200000|2022-01-08 12:00:00|2538.13|2508.83|2540.62|2511.32|2540.84|2511.54|2531.49|2502.19|698
1641643500000|2022-01-08 12:05:00|2540.72|2511.42|2538.21|2508.91|2542.09|2512.79|2537.98|2508.68|653
1641643800000|2022-01-08 12:10:00|2538.26|2508.96|2541.29|2511.99|2541.86|2512.56|2535.83|2506.53|558
1641644100000|2022-01-08 12:15:00|2541.26|2511.96|2530.18|2500.88|2541.26|2511.96|2529.08|2499.78|713
1641644400000|2022-01-08 12:20:00|2530.22|2500.92|2526.31|2497.01|2533.25|2503.95|2526.26|2496.96|625
1641644700000|2022-01-08 12:25:00|2526.32|2497.02|2532.82|2503.52|2532.82|2503.52|2526.24|2496.94|720
1641645000000|2022-01-08 12:30:00|2533.25|2503.95|2529.37|2500.07|2534.38|2505.08|2525.88|2496.58|749
1641645300000|2022-01-08 12:35:00|2529.23|2499.93|2517.3|2488|2529.8|2500.5|2516.83|2487.53|722
1641645600000|2022-01-08 12:40:00|2517.29|2487.99|2510.65|2481.35|2517.35|2488.05|2510.59|2481.29|617
1641645900000|2022-01-08 12:45:00|2510.72|2481.42|2512.16|2482.86|2516.33|2487.03|2508.86|2479.56|750
1641646200000|2022-01-08 12:50:00|2512.15|2482.85|2516.08|2486.78|2519.05|2489.75|2512.15|2482.85|624
1641646500000|2022-01-08 12:55:00|2516.09|2486.79|2515.53|2486.23|2518.31|2489.01|2514.82|2485.52|630
1641646800000|2022-01-08 13:00:00|2515.64|2486.34|2522.39|2493.09|2522.83|2493.53|2508.02|2478.72|643
1641647100000|2022-01-08 13:05:00|2522.38|2493.08|2522.03|2492.73|2527.08|2497.78|2518.13|2488.83|526
1641647400000|2022-01-08 13:10:00|2522.02|2492.72|2520.01|2490.71|2525.2|2495.9|2516.13|2486.83|561
1641647700000|2022-01-08 13:15:00|2520.1|2490.8|2509.86|2480.56|2521.2|2491.9|2502|2472.7|786
1641648000000|2022-01-08 13:20:00|2509.91|2480.61|2505.65|2476.35|2512.25|2482.95|2504.13|2474.83|777
1641648300000|2022-01-08 13:25:00|2505.69|2476.39|2521.64|2492.34|2522.68|2493.38|2505.69|2476.39|823
1641648600000|2022-01-08 13:30:00|2521.7|2492.4|2515.24|2485.94|2524.85|2495.55|2515.17|2485.87|573
1641648900000|2022-01-08 13:35:00|2515.23|2485.93|2521.45|2492.15|2524.14|2494.84|2515.23|2485.93|656
1641649200000|2022-01-08 13:40:00|2521.46|2492.16|2527.96|2498.66|2529.23|2499.93|2521.31|2492.01|641
1641649500000|2022-01-08 13:45:00|2527.94|2498.64|2530.98|2501.68|2534.06|2504.76|2527.76|2498.46|703
1641649800000|2022-01-08 13:50:00|2531.02|2501.72|2525.55|2496.25|2533.4|2504.1|2525.55|2496.25|643
1641650100000|2022-01-08 13:55:00|2525.5|2496.2|2524.17|2494.87|2525.5|2496.2|2519.36|2490.06|619
1641650400000|2022-01-08 14:00:00|2524.22|2494.92|2531.07|2501.77|2531.32|2502.02|2522.51|2493.21|609
1641650700000|2022-01-08 14:05:00|2531.05|2501.75|2528.96|2499.66|2531.12|2501.82|2524.67|2495.37|584
1641651000000|2022-01-08 14:10:00|2528.98|2499.68|2530.14|2500.84|2531.04|2501.74|2527|2497.7|566
1641651300000|2022-01-08 14:15:00|2530.13|2500.83|2522.56|2493.26|2532.95|2503.65|2522.38|2493.08|629
1641651600000|2022-01-08 14:20:00|2522.52|2493.22|2519.53|2490.23|2522.87|2493.57|2515.97|2486.67|717
1641651900000|2022-01-08 14:25:00|2519.55|2490.25|2518.43|2489.13|2520.04|2490.74|2515.92|2486.62|656
1641652200000|2022-01-08 14:30:00|2518.42|2489.12|2510.09|2480.79|2519.34|2490.04|2508.94|2479.64|659
1641652500000|2022-01-08 14:35:00|2510.1|2480.8|2515.53|2486.23|2515.77|2486.47|2506.62|2477.32|738
1641652800000|2022-01-08 14:40:00|2515.55|2486.25|2516.17|2486.87|2520.85|2491.55|2515.18|2485.88|691
1641653100000|2022-01-08 14:45:00|2516.14|2486.84|2515.25|2485.95|2517.55|2488.25|2509.81|2480.51|707
1641653400000|2022-01-08 14:50:00|2515.27|2485.97|2505.95|2476.65|2515.29|2485.99|2505.73|2476.43|652
1641653700000|2022-01-08 14:55:00|2505.93|2476.63|2493.96|2464.66|2509.44|2480.14|2493.44|2464.14|612
1641654000000|2022-01-08 15:00:00|2493.98|2464.68|2467.17|2437.87|2498.82|2469.52|2461.38|2437.07|925
1641654300000|2022-01-08 15:05:00|2467.19|2437.89|2480.74|2451.44|2480.92|2451.62|2464.21|2434.91|1043
1641654600000|2022-01-08 15:10:00|2480.75|2451.45|2471.09|2441.79|2483.4|2454.1|2467.43|2438.13|977
1641654900000|2022-01-08 15:15:00|2471.1|2441.8|2481.46|2452.16|2482.87|2453.57|2470.88|2441.58|920
1641655200000|2022-01-08 15:20:00|2481.22|2451.92|2474.85|2445.55|2482.55|2453.25|2473.91|2444.61|746
1641655500000|2022-01-08 15:25:00|2474.86|2445.56|2477.78|2448.48|2479.09|2449.79|2470.63|2441.33|861
1641655800000|2022-01-08 15:30:00|2477.8|2448.5|2467.15|2437.85|2482.06|2452.76|2464.28|2434.98|888
1641656100000|2022-01-08 15:35:00|2467.25|2437.95|2477.41|2448.11|2478.7|2449.4|2466.7|2437.4|832
1641656400000|2022-01-08 15:40:00|2477.38|2448.08|2483.39|2454.09|2483.79|2454.49|2473.09|2443.79|724
1641656700000|2022-01-08 15:45:00|2483.14|2453.84|2485.16|2455.86|2485.79|2456.49|2477.59|2448.29|782
1641657000000|2022-01-08 15:50:00|2485.14|2455.84|2480.95|2451.65|2489.29|2459.99|2478|2448.7|710
1641657300000|2022-01-08 15:55:00|2480.98|2451.68|2480.12|2450.82|2484.87|2455.57|2476.34|2447.04|780
1641657600000|2022-01-08 16:00:00|2480.07|2450.77|2472.62|2443.32|2480.07|2450.77|2465.25|2435.95|833
1641657900000|2022-01-08 16:05:00|2472.64|2443.34|2486.09|2456.79|2489.91|2460.61|2467.36|2438.06|931
1641658200000|2022-01-08 16:10:00|2486.06|2456.76|2494.46|2465.16|2495.6|2466.3|2485.79|2456.49|810
1641658500000|2022-01-08 16:15:00|2494.58|2465.28|2485.55|2456.25|2497.24|2467.94|2482.82|2453.52|676
1641658800000|2022-01-08 16:20:00|2485.5|2456.2|2483.05|2453.75|2490.87|2461.57|2482.48|2453.18|838
1641659100000|2022-01-08 16:25:00|2483.06|2453.76|2472.55|2443.25|2483.06|2453.76|2468.42|2439.12|905
1641659400000|2022-01-08 16:30:00|2472.44|2443.14|2452.44|2423.14|2472.65|2443.35|2445.08|2415.78|1004
1641659700000|2022-01-08 16:35:00|2452.18|2422.88|2457.63|2428.33|2462.78|2433.48|2450.3|2421|978
1641660000000|2022-01-08 16:40:00|2457.99|2428.69|2449.66|2420.36|2460.4|2431.1|2444.93|2415.63|1020
1641660300000|2022-01-08 16:45:00|2449.63|2420.33|2453.62|2424.32|2456.37|2427.07|2443.44|2414.14|927
1641660600000|2022-01-08 16:50:00|2453.93|2424.63|2458.89|2429.59|2461.77|2432.47|2448.28|2418.98|883
1641660900000|2022-01-08 16:55:00|2458.86|2429.56|2449.47|2420.17|2462.71|2433.41|2444.19|2414.89|973
1641661200000|2022-01-08 17:00:00|2449.41|2420.11|2447.32|2418.02|2454.56|2425.26|2441.21|2411.91|1034
1641661500000|2022-01-08 17:05:00|2447.33|2418.03|2445.35|2416.05|2452.75|2423.45|2441.3|2412|926
1641661800000|2022-01-08 17:10:00|2445.32|2416.02|2432.27|2402.97|2445.83|2416.53|2427.45|2398.15|927
1641662100000|2022-01-08 17:15:00|2432.22|2402.92|2442.35|2413.05|2447.08|2417.78|2432.1|2402.8|898
1641662400000|2022-01-08 17:20:00|2442.55|2413.25|2439.98|2410.68|2442.88|2413.58|2433.97|2404.67|816
1641662700000|2022-01-08 17:25:00|2439.96|2410.66|2436.98|2407.68|2445.28|2415.98|2435|2405.7|816
1641663000000|2022-01-08 17:30:00|2437.03|2407.73|2419.35|2390.05|2437.03|2407.73|2419.12|2389.82|952
1641663300000|2022-01-08 17:35:00|2419.36|2390.06|2409.1|2379.8|2419.36|2390.06|2402.24|2372.94|1016
1641663600000|2022-01-08 17:40:00|2409.13|2379.83|2411.5|2382.2|2415.06|2385.76|2392.51|2363.21|1059
1641663900000|2022-01-08 17:45:00|2411.51|2382.21|2402.07|2372.77|2422.67|2393.37|2397.55|2368.25|1023
1641664200000|2022-01-08 17:50:00|2402.24|2372.94|2392.4|2363.1|2406.53|2377.23|2387.69|2358.39|1022
1641664500000|2022-01-08 17:55:00|2392.5|2363.2|2368.97|2339.67|2392.64|2363.34|2365.74|2336.44|1062
1641664800000|2022-01-08 18:00:00|2368.93|2339.63|2360.05|2330.75|2387.95|2358.65|2359.17|2329.87|1078
1641665100000|2022-01-08 18:05:00|2360.02|2330.72|2352.53|2323.23|2374.55|2345.25|2342.27|2312.97|1120
1641665400000|2022-01-08 18:10:00|2352.64|2323.34|2360.19|2330.89|2360.19|2330.89|2328.3|2299|1108
1641665700000|2022-01-08 18:15:00|2360.8|2331.5|2382.49|2353.19|2402.97|2373.67|2355.65|2326.35|1094
1641666000000|2022-01-08 18:20:00|2382.24|2352.94|2405.86|2376.56|2406.96|2377.66|2379.68|2350.38|1010
1641666300000|2022-01-08 18:25:00|2405.84|2376.54|2391.73|2362.43|2414.08|2384.78|2386.15|2356.85|1070
1641666600000|2022-01-08 18:30:00|2391.77|2362.47|2401.97|2372.67|2401.97|2372.67|2384.31|2355.01|1010
1641666900000|2022-01-08 18:35:00|2401.96|2372.66|2386.1|2356.8|2403.26|2373.96|2381.25|2351.95|972
1641667200000|2022-01-08 18:40:00|2386.09|2356.79|2377.35|2348.05|2392.2|2362.9|2376.32|2347.02|883
1641667500000|2022-01-08 18:45:00|2377.39|2348.09|2375.55|2346.25|2387.1|2357.8|2365.29|2335.99|1014
1641667800000|2022-01-08 18:50:00|2375.2|2345.9|2361.73|2332.43|2376.11|2346.81|2360.79|2331.49|919
1641668100000|2022-01-08 18:55:00|2361.7|2332.4|2344.93|2315.63|2366.95|2337.65|2342.07|2312.77|998
1641668400000|2022-01-08 19:00:00|2344.94|2315.64|2351.46|2322.16|2360.32|2331.02|2333.3|2304|1100
1641668700000|2022-01-08 19:05:00|2351.42|2322.12|2368.28|2338.98|2377.99|2348.69|2348.12|2318.82|1044
1641669000000|2022-01-08 19:10:00|2368.31|2339.01|2372.04|2342.74|2373.68|2344.38|2354.65|2325.35|998
1641669300000|2022-01-08 19:15:00|2372.03|2342.73|2347.7|2318.4|2375.52|2346.22|2347.25|2317.95|987
1641669600000|2022-01-08 19:20:00|2347.77|2318.47|2339.12|2309.82|2348.17|2318.87|2337.84|2308.54|971
1641669900000|2022-01-08 19:25:00|2339.11|2309.81|2352.61|2323.31|2357.92|2328.62|2338.45|2309.15|988
1641670200000|2022-01-08 19:30:00|2352.53|2323.23|2364.51|2335.21|2365.18|2335.88|2350.06|2320.76|996
1641670500000|2022-01-08 19:35:00|2364.52|2335.22|2355.16|2325.86|2368.36|2339.06|2355.12|2325.82|957
1641670800000|2022-01-08 19:40:00|2355.14|2325.84|2343.57|2314.27|2360.04|2330.74|2342.81|2313.51|884
1641671100000|2022-01-08 19:45:00|2343.81|2314.51|2340.79|2311.49|2350.2|2320.9|2340.01|2310.71|901
1641671400000|2022-01-08 19:50:00|2340.42|2311.12|2341.06|2311.76|2352.03|2322.73|2337.27|2307.97|900
1641671700000|2022-01-08 19:55:00|2341.04|2311.74|2355.13|2325.83|2358.86|2329.56|2339.1|2309.8|976
1641672000000|2022-01-08 20:00:00|2355.14|2325.84|2362.44|2333.14|2366.43|2337.13|2352.81|2323.51|973
1641672300000|2022-01-08 20:05:00|2362.31|2333.01|2355.34|2326.04|2362.31|2333.01|2345.51|2316.21|945
1641672600000|2022-01-08 20:10:00|2355.13|2325.83|2342.23|2312.93|2355.64|2326.34|2339.37|2310.07|890
1641672900000|2022-01-08 20:15:00|2341.85|2312.55|2349.06|2319.76|2350.44|2321.14|2337.44|2308.14|861
1641673200000|2022-01-08 20:20:00|2349.2|2319.9|2350.56|2321.26|2352.54|2323.24|2339.49|2310.19|851
1641673500000|2022-01-08 20:25:00|2350.65|2321.35|2358.62|2329.32|2360.05|2330.75|2347.43|2318.13|848
1641673800000|2022-01-08 20:30:00|2358.61|2329.31|2366.11|2336.81|2369.22|2339.92|2353.82|2324.52|800
1641674100000|2022-01-08 20:35:00|2366.19|2336.89|2361.47|2332.17|2375.33|2346.03|2361.23|2331.93|864
1641674400000|2022-01-08 20:40:00|2361.49|2332.19|2360.41|2331.11|2363.88|2334.58|2355.15|2325.85|834
1641674700000|2022-01-08 20:45:00|2360.4|2331.1|2351.77|2322.47|2364.35|2335.05|2351.12|2321.82|812
1641675000000|2022-01-08 20:50:00|2351.84|2322.54|2344.62|2315.32|2353.85|2324.55|2343.01|2313.71|737
1641675300000|2022-01-08 20:55:00|2344.65|2315.35|2346.44|2317.14|2352.45|2323.15|2343.02|2313.72|701
1641675600000|2022-01-08 21:00:00|2346.73|2317.43|2359.29|2329.99|2361.07|2331.77|2343.31|2314.01|782
1641675900000|2022-01-08 21:05:00|2359.46|2330.16|2357.62|2328.32|2363.63|2334.33|2355.2|2325.9|700
1641676200000|2022-01-08 21:10:00|2357.63|2328.33|2361.73|2332.43|2365.15|2335.85|2357.38|2328.08|748
1641676500000|2022-01-08 21:15:00|2361.88|2332.58|2362.45|2333.15|2363.17|2333.87|2354.99|2325.69|811
1641676800000|2022-01-08 21:20:00|2362.76|2333.46|2383.99|2354.69|2386.47|2357.17|2362.65|2333.35|943
1641677100000|2022-01-08 21:25:00|2383.96|2354.66|2390.24|2360.94|2390.78|2361.48|2378.89|2349.59|862
1641677400000|2022-01-08 21:30:00|2391.02|2361.72|2394.93|2365.63|2398.81|2369.51|2388.23|2358.93|937
1641677700000|2022-01-08 21:35:00|2395.17|2365.87|2392.81|2363.51|2398.7|2369.4|2388.93|2359.63|932
1641678000000|2022-01-08 21:40:00|2392.93|2363.63|2418.4|2389.1|2421.93|2392.63|2392.93|2363.63|1033
1641678300000|2022-01-08 21:45:00|2418.42|2389.12|2412.16|2382.86|2429.1|2399.8|2410.13|2380.83|980
1641678600000|2022-01-08 21:50:00|2412.21|2382.91|2401.16|2371.86|2417.89|2388.59|2398.86|2369.56|853
1641678900000|2022-01-08 21:55:00|2401.31|2372.01|2407.09|2377.79|2412.39|2383.09|2399.19|2369.89|886
1641679200000|2022-01-08 22:00:00|2406.22|2376.92|2418.03|2388.73|2418.33|2389.03|2402.29|2372.99|873
1641679500000|2022-01-08 22:05:00|2418.01|2388.71|2418.01|2388.71|2419.8|2390.5|2410.44|2381.14|760
1641679800000|2022-01-08 22:10:00|2418.05|2388.75|2434.95|2405.65|2441.04|2411.74|2417.82|2388.52|809
1641680100000|2022-01-08 22:15:00|2435.01|2405.71|2443.77|2414.47|2446.15|2416.85|2427.89|2398.59|833
1641680400000|2022-01-08 22:20:00|2443.85|2414.55|2457.28|2427.98|2461.81|2432.51|2443.75|2414.45|808
1641680700000|2022-01-08 22:25:00|2457.13|2427.83|2461.97|2432.67|2462.8|2433.5|2449.93|2420.63|745
1641681000000|2022-01-08 22:30:00|2461.98|2432.68|2449.58|2420.28|2462.83|2433.53|2449.58|2420.28|648
1641681300000|2022-01-08 22:35:00|2449.59|2420.29|2449.92|2420.62|2450.14|2420.84|2440.3|2411|562
1641681600000|2022-01-08 22:40:00|2449.9|2420.6|2460.33|2431.03|2461.79|2432.49|2449.9|2420.6|681
1641681900000|2022-01-08 22:45:00|2460.31|2431.01|2447.39|2418.09|2463.38|2434.08|2447.39|2418.09|596
1641682200000|2022-01-08 22:50:00|2447.37|2418.07|2447.03|2417.73|2453.29|2423.99|2441.27|2411.97|809
1641682500000|2022-01-08 22:55:00|2447.12|2417.82|2443.23|2413.93|2449.31|2420.01|2443.23|2413.93|602
1641682800000|2022-01-08 23:00:00|2443.25|2413.95|2428.94|2399.64|2446.16|2416.86|2419.97|2390.67|781
1641683100000|2022-01-08 23:05:00|2428.93|2399.63|2427.46|2398.16|2435.39|2406.09|2426.25|2396.95|739
1641683400000|2022-01-08 23:10:00|2427.47|2398.17|2428.19|2398.89|2431.86|2402.56|2424.01|2394.71|737
1641683700000|2022-01-08 23:15:00|2428.26|2398.96|2432.11|2402.81|2437.21|2407.91|2428.17|2398.87|799
1641684000000|2022-01-08 23:20:00|2432.09|2402.79|2427.55|2398.25|2433.48|2404.18|2426.13|2396.83|747
1641684300000|2022-01-08 23:25:00|2427.56|2398.26|2417.58|2388.28|2427.67|2398.37|2417.09|2387.79|819
1641684600000|2022-01-08 23:30:00|2417.51|2388.21|2417.8|2388.5|2425.5|2396.2|2413.82|2384.52|896
1641684900000|2022-01-08 23:35:00|2418.05|2388.75|2430.63|2401.33|2431.02|2401.72|2418|2388.7|789
1641685200000|2022-01-08 23:40:00|2430.61|2401.31|2431.38|2402.08|2436.09|2406.79|2430.5|2401.2|537
1641685500000|2022-01-08 23:45:00|2431.4|2402.1|2419.74|2390.44|2432.95|2403.65|2418.43|2389.13|742
1641685800000|2022-01-08 23:50:00|2419.75|2390.45|2419.71|2390.41|2419.75|2390.45|2412.29|2382.99|835
1641686100000|2022-01-08 23:55:00|2419.85|2390.55|2413.41|2384.11|2419.91|2390.61|2408.82|2379.52|798
1641686400000|2022-01-09 00:00:00|2413.44|2384.14|2395.81|2366.51|2414.38|2385.08|2395.73|2366.43|851
1641686700000|2022-01-09 00:05:00|2395.73|2366.43|2388.47|2359.17|2396.46|2367.16|2386.61|2357.31|830
1641687000000|2022-01-09 00:10:00|2388.35|2359.05|2407.7|2378.4|2409.16|2379.86|2383.63|2354.33|955
1641687300000|2022-01-09 00:15:00|2408.08|2378.78|2410.1|2380.8|2421.31|2392.01|2404.61|2375.31|834
1641687600000|2022-01-09 00:20:00|2410.09|2380.79|2403.39|2374.09|2410.09|2380.79|2396.26|2366.96|808
1641687900000|2022-01-09 00:25:00|2403.36|2374.06|2397.08|2367.78|2410.36|2381.06|2396.67|2367.37|894
1641688200000|2022-01-09 00:30:00|2397.02|2367.72|2407.56|2378.26|2411.41|2382.11|2396.68|2367.38|726
1641688500000|2022-01-09 00:35:00|2407.55|2378.25|2426.18|2396.88|2428.04|2398.74|2407.55|2378.25|700
1641688800000|2022-01-09 00:40:00|2426.19|2396.89|2425.51|2396.21|2429.84|2400.54|2420.97|2391.67|632
1641689100000|2022-01-09 00:45:00|2425.45|2396.15|2440.87|2411.57|2442.81|2413.51|2425.14|2395.84|866
1641689400000|2022-01-09 00:50:00|2440.82|2411.52|2447.04|2417.74|2450.65|2421.35|2440.78|2411.48|769
1641689700000|2022-01-09 00:55:00|2447.1|2417.8|2444.21|2414.91|2447.3|2418|2437.25|2407.95|784
1641690000000|2022-01-09 01:00:00|2443.94|2414.64|2441.44|2412.14|2444.03|2414.73|2431.23|2401.93|807
1641690300000|2022-01-09 01:05:00|2441.53|2412.23|2445.01|2415.71|2451.78|2422.48|2441.02|2411.72|816
1641690600000|2022-01-09 01:10:00|2445|2415.7|2436.16|2406.86|2449.98|2420.68|2435.48|2406.18|738
1641690900000|2022-01-09 01:15:00|2436.11|2406.81|2434.78|2405.48|2436.17|2406.87|2425.31|2396.01|679
1641691200000|2022-01-09 01:20:00|2434.64|2405.34|2427.2|2397.9|2434.75|2405.45|2424.17|2394.87|636
1641691500000|2022-01-09 01:25:00|2427.26|2397.96|2418.31|2389.01|2433.17|2403.87|2417.29|2387.99|786
1641691800000|2022-01-09 01:30:00|2418.16|2388.86|2421.95|2392.65|2430.15|2400.85|2415.17|2385.87|890
1641692100000|2022-01-09 01:35:00|2421.97|2392.67|2432.47|2403.17|2434.16|2404.86|2418.15|2388.85|753
1641692400000|2022-01-09 01:40:00|2432.52|2403.22|2416.37|2387.07|2432.58|2403.28|2416.33|2387.03|629
1641692700000|2022-01-09 01:45:00|2416.33|2387.03|2414.75|2385.45|2416.43|2387.13|2410.54|2381.24|561
1641693000000|2022-01-09 01:50:00|2414.81|2385.51|2410.49|2381.19|2417.7|2388.4|2407.36|2378.06|781
1641693300000|2022-01-09 01:55:00|2410.36|2381.06|2425.15|2395.85|2427.98|2398.68|2408.93|2379.63|864
1641693600000|2022-01-09 02:00:00|2425.17|2395.87|2428.93|2399.63|2430.24|2400.94|2423.37|2394.07|725
1641693900000|2022-01-09 02:05:00|2429.01|2399.71|2424.36|2395.06|2431.52|2402.22|2423.18|2393.88|705
1641694200000|2022-01-09 02:10:00|2424.12|2394.82|2429.36|2400.06|2433.45|2404.15|2420.12|2390.82|789
1641694500000|2022-01-09 02:15:00|2429.35|2400.05|2442.85|2413.55|2442.87|2413.57|2426.81|2397.51|770
1641694800000|2022-01-09 02:20:00|2443.18|2413.88|2440|2410.7|2445.74|2416.44|2438.26|2408.96|694
1641695100000|2022-01-09 02:25:00|2439.64|2410.34|2447.82|2418.52|2448.33|2419.03|2436.74|2407.44|570
1641695400000|2022-01-09 02:30:00|2447.85|2418.55|2442.74|2413.44|2448.73|2419.43|2439.56|2410.26|591
1641695700000|2022-01-09 02:35:00|2442.73|2413.43|2447.26|2417.96|2452.15|2422.85|2442.73|2413.43|695
1641696000000|2022-01-09 02:40:00|2447.24|2417.94|2457.11|2427.81|2459.9|2430.6|2444.27|2414.97|805
1641696300000|2022-01-09 02:45:00|2457.12|2427.82|2462.3|2433|2465.23|2435.93|2455.85|2426.55|652
1641696600000|2022-01-09 02:50:00|2462.36|2433.06|2465.12|2435.82|2465.36|2436.06|2457.18|2427.88|724
1641696900000|2022-01-09 02:55:00|2465.15|2435.85|2452.27|2422.97|2466.03|2436.73|2451.68|2422.38|692
1641697200000|2022-01-09 03:00:00|2452.33|2423.03|2444.25|2414.95|2452.45|2423.15|2440.36|2411.06|663
1641697500000|2022-01-09 03:05:00|2444.24|2414.94|2443.65|2414.35|2445.07|2415.77|2439.89|2410.59|577
1641697800000|2022-01-09 03:10:00|2443.64|2414.34|2442.9|2413.6|2445.91|2416.61|2440.65|2411.35|592
1641698100000|2022-01-09 03:15:00|2442.94|2413.64|2439.23|2409.93|2448.45|2419.15|2438.27|2408.97|573
1641698400000|2022-01-09 03:20:00|2439.22|2409.92|2438.78|2409.48|2443.5|2414.2|2437.63|2408.33|589
1641698700000|2022-01-09 03:25:00|2438.73|2409.43|2442.36|2413.06|2445.48|2416.18|2438.64|2409.34|519
1641699000000|2022-01-09 03:30:00|2442.27|2412.97|2443.84|2414.54|2444.06|2414.76|2437.94|2408.64|568
1641699300000|2022-01-09 03:35:00|2443.86|2414.56|2434.15|2404.85|2448.45|2419.15|2432.26|2402.96|545
1641699600000|2022-01-09 03:40:00|2434.02|2404.72|2431.18|2401.88|2435.4|2406.1|2430.03|2400.73|469
1641699900000|2022-01-09 03:45:00|2431|2401.7|2430.24|2400.94|2434.57|2405.27|2428.37|2399.07|535
1641700200000|2022-01-09 03:50:00|2430.25|2400.95|2425.9|2396.6|2430.25|2400.95|2423.62|2394.32|439
1641700500000|2022-01-09 03:55:00|2425.91|2396.61|2426.72|2397.42|2427.93|2398.63|2420.51|2391.21|464
1641700800000|2022-01-09 04:00:00|2426.61|2397.31|2428.75|2399.45|2435.09|2405.79|2425.44|2396.14|551
1641701100000|2022-01-09 04:05:00|2428.66|2399.36|2435|2405.7|2435.24|2405.94|2426.99|2397.69|640
1641701400000|2022-01-09 04:10:00|2434.98|2405.68|2438.38|2409.08|2441.13|2411.83|2434.77|2405.47|528
1641701700000|2022-01-09 04:15:00|2438.37|2409.07|2435.71|2406.41|2442.52|2413.22|2435.64|2406.34|482
1641702000000|2022-01-09 04:20:00|2435.65|2406.35|2441.16|2411.86|2446.3|2417|2435.16|2405.86|523
1641702300000|2022-01-09 04:25:00|2441.22|2411.92|2439.2|2409.9|2443.09|2413.79|2438.25|2408.95|578
1641702600000|2022-01-09 04:30:00|2439.21|2409.91|2445.88|2416.58|2446.27|2416.97|2439.21|2409.91|630
1641702900000|2022-01-09 04:35:00|2446.05|2416.75|2444.34|2415.04|2449.13|2419.83|2444.26|2414.96|552
1641703200000|2022-01-09 04:40:00|2444.31|2415.01|2440.28|2410.98|2449.01|2419.71|2440.19|2410.89|579
1641703500000|2022-01-09 04:45:00|2440.33|2411.03|2448.62|2419.32|2448.91|2419.61|2440.27|2410.97|489
1641703800000|2022-01-09 04:50:00|2448.54|2419.24|2451.22|2421.92|2451.22|2421.92|2447.36|2418.06|561
1641704100000|2022-01-09 04:55:00|2451.24|2421.94|2451.15|2421.85|2452.3|2423|2445.23|2415.93|427
1641704400000|2022-01-09 05:00:00|2451.12|2421.82|2442.17|2412.87|2452.26|2422.96|2439.74|2410.44|518
1641704700000|2022-01-09 05:05:00|2442.15|2412.85|2446.07|2416.77|2446.44|2417.14|2440.41|2411.11|572
1641705000000|2022-01-09 05:10:00|2446.05|2416.75|2442.4|2413.1|2449.87|2420.57|2441.09|2411.79|606
1641705300000|2022-01-09 05:15:00|2442.32|2413.02|2431.77|2402.47|2442.33|2413.03|2431.42|2402.12|630
1641705600000|2022-01-09 05:20:00|2431.51|2402.21|2431.39|2402.09|2435.12|2405.82|2427.01|2397.71|723
1641705900000|2022-01-09 05:25:00|2431.4|2402.1|2435.12|2405.82|2436.35|2407.05|2427.57|2398.27|660
1641706200000|2022-01-09 05:30:00|2435.13|2405.83|2431.07|2401.77|2435.85|2406.55|2427.44|2398.14|647
1641706500000|2022-01-09 05:35:00|2431.08|2401.78|2436.02|2406.72|2438.9|2409.6|2430.73|2401.43|601
1641706800000|2022-01-09 05:40:00|2436.01|2406.71|2433.8|2404.5|2436.63|2407.33|2428.36|2399.06|582
1641707100000|2022-01-09 05:45:00|2433.84|2404.54|2430.14|2400.84|2437.13|2407.83|2430.13|2400.83|599
1641707400000|2022-01-09 05:50:00|2430.15|2400.85|2422.01|2392.71|2431.2|2401.9|2415.6|2386.3|695
1641707700000|2022-01-09 05:55:00|2421.72|2392.42|2423.57|2394.27|2424.38|2395.08|2417.31|2388.01|703
1641708000000|2022-01-09 06:00:00|2423.54|2394.24|2423.46|2394.16|2430.25|2400.95|2422.38|2393.08|700
1641708300000|2022-01-09 06:05:00|2423.49|2394.19|2439.53|2410.23|2440.4|2411.1|2423.18|2393.88|564
1641708600000|2022-01-09 06:10:00|2439.4|2410.1|2438.86|2409.56|2443.48|2414.18|2435.76|2406.46|590
1641708900000|2022-01-09 06:15:00|2438.92|2409.62|2431.59|2402.29|2439.82|2410.52|2430.13|2400.83|497
1641709200000|2022-01-09 06:20:00|2431.72|2402.42|2428.11|2398.81|2435.19|2405.89|2427.73|2398.43|500
1641709500000|2022-01-09 06:25:00|2428.08|2398.78|2437.07|2407.77|2437.32|2408.02|2427.48|2398.18|444
1641709800000|2022-01-09 06:30:00|2437.02|2407.72|2438.86|2409.56|2439.16|2409.86|2430.33|2401.03|584
1641710100000|2022-01-09 06:35:00|2438.87|2409.57|2442.05|2412.75|2443.74|2414.44|2438.1|2408.8|459
1641710400000|2022-01-09 06:40:00|2442.06|2412.76|2439.63|2410.33|2443.69|2414.39|2437.69|2408.39|467
1641710700000|2022-01-09 06:45:00|2439.62|2410.32|2435.92|2406.62|2442.45|2413.15|2435.87|2406.57|555
1641711000000|2022-01-09 06:50:00|2435.93|2406.63|2437|2407.7|2440.91|2411.61|2435.36|2406.06|613
1641711300000|2022-01-09 06:55:00|2437.01|2407.71|2440.27|2410.97|2440.97|2411.67|2434.76|2405.46|546
1641711600000|2022-01-09 07:00:00|2440.24|2410.94|2435.83|2406.53|2443.65|2414.35|2435.26|2405.96|655
1641711900000|2022-01-09 07:05:00|2435.82|2406.52|2436.53|2407.23|2443.74|2414.44|2435.77|2406.47|493
1641712200000|2022-01-09 07:10:00|2436.54|2407.24|2442.49|2413.19|2443.56|2414.26|2434.6|2405.3|589
1641712500000|2022-01-09 07:15:00|2442.52|2413.22|2441.17|2411.87|2444.4|2415.1|2440.88|2411.58|441
1641712800000|2022-01-09 07:20:00|2441.05|2411.75|2442.98|2413.68|2444.68|2415.38|2438.95|2409.65|550
1641713100000|2022-01-09 07:25:00|2443|2413.7|2437.39|2408.09|2444.31|2415.01|2437.18|2407.88|505
1641713400000|2022-01-09 07:30:00|2437.2|2407.9|2433.04|2403.74|2437.31|2408.01|2431.21|2401.91|417
1641713700000|2022-01-09 07:35:00|2432.94|2403.64|2427.25|2397.95|2433.23|2403.93|2425.39|2396.09|508
1641714000000|2022-01-09 07:40:00|2427.21|2397.91|2424.35|2395.05|2432.56|2403.26|2424.35|2395.05|494
1641714300000|2022-01-09 07:45:00|2424.27|2394.97|2429.1|2399.8|2430.49|2401.19|2424.07|2394.77|467
1641714600000|2022-01-09 07:50:00|2429.4|2400.1|2428.48|2399.18|2432.18|2402.88|2427.14|2397.84|537
1641714900000|2022-01-09 07:55:00|2428.54|2399.24|2423.45|2394.15|2429.11|2399.81|2423.33|2394.03|463
1641715200000|2022-01-09 08:00:00|2423.42|2394.12|2424.35|2395.05|2427.43|2398.13|2422.43|2393.13|603
1641715500000|2022-01-09 08:05:00|2424.33|2395.03|2435.55|2406.25|2435.76|2406.46|2424.19|2394.89|595
1641715800000|2022-01-09 08:10:00|2435.35|2406.05|2428.27|2398.97|2438.96|2409.66|2427.99|2398.69|697
1641716100000|2022-01-09 08:15:00|2428.25|2398.95|2423.03|2393.73|2429.22|2399.92|2420.16|2390.86|653
1641716400000|2022-01-09 08:20:00|2423.06|2393.76|2417.28|2387.98|2423.06|2393.76|2414.14|2384.84|685
1641716700000|2022-01-09 08:25:00|2417.26|2387.96|2406.12|2376.82|2419.05|2389.75|2405.91|2376.61|678
1641717000000|2022-01-09 08:30:00|2406.11|2376.81|2411.01|2381.71|2412.19|2382.89|2405.26|2375.96|672
1641717300000|2022-01-09 08:35:00|2411.03|2381.73|2419.95|2390.65|2423.02|2393.72|2410.98|2381.68|729
1641717600000|2022-01-09 08:40:00|2420.04|2390.74|2417.22|2387.92|2421.79|2392.49|2414.29|2384.99|663
1641717900000|2022-01-09 08:45:00|2417.39|2388.09|2415.92|2386.62|2422.46|2393.16|2415.92|2386.62|548
1641718200000|2022-01-09 08:50:00|2415.84|2386.54|2417.62|2388.32|2421.35|2392.05|2414.34|2385.04|498
1641718500000|2022-01-09 08:55:00|2417.84|2388.54|2410.42|2381.12|2419.04|2389.74|2409.07|2379.77|560
1641718800000|2022-01-09 09:00:00|2410.44|2381.14|2417.05|2387.75|2418.05|2388.75|2409.3|2380|627
1641719100000|2022-01-09 09:05:00|2417.1|2387.8|2417.74|2388.44|2420.26|2390.96|2414.24|2384.94|557
1641719400000|2022-01-09 09:10:00|2417.73|2388.43|2410.1|2380.8|2417.88|2388.58|2408.09|2378.79|540
1641719700000|2022-01-09 09:15:00|2410.09|2380.79|2400.11|2370.81|2413.26|2383.96|2398.76|2369.46|666
1641720000000|2022-01-09 09:20:00|2399.95|2370.65|2392.09|2362.79|2404.72|2375.42|2391.29|2361.99|557
1641720300000|2022-01-09 09:25:00|2392.11|2362.81|2400.11|2370.81|2403.85|2374.55|2392.11|2362.81|614
1641720600000|2022-01-09 09:30:00|2400.17|2370.87|2409.07|2379.77|2410.3|2381|2397.18|2367.88|649
1641720900000|2022-01-09 09:35:00|2409.08|2379.78|2413.19|2383.89|2414.07|2384.77|2406.07|2376.77|554
1641721200000|2022-01-09 09:40:00|2413.2|2383.9|2408.34|2379.04|2415.24|2385.94|2408.22|2378.92|447
1641721500000|2022-01-09 09:45:00|2408.35|2379.05|2407.62|2378.32|2414.41|2385.11|2406.98|2377.68|560
1641721800000|2022-01-09 09:50:00|2407.65|2378.35|2398.71|2369.41|2407.74|2378.44|2395.4|2366.1|543
1641722100000|2022-01-09 09:55:00|2398.68|2369.38|2397.49|2368.19|2399.35|2370.05|2394.34|2365.04|553
1641722400000|2022-01-09 10:00:00|2397.48|2368.18|2404.73|2375.43|2404.97|2375.67|2395.46|2366.16|652
1641722700000|2022-01-09 10:05:00|2404.77|2375.47|2397.11|2367.81|2404.88|2375.58|2396.8|2367.5|521
1641723000000|2022-01-09 10:10:00|2397.13|2367.83|2396.26|2366.96|2399.22|2369.92|2390.69|2361.39|715
1641723300000|2022-01-09 10:15:00|2396.24|2366.94|2403.19|2373.89|2404.11|2374.81|2392.88|2363.58|782
1641723600000|2022-01-09 10:20:00|2403.16|2373.86|2405.85|2376.55|2408.63|2379.33|2401.18|2371.88|672
1641723900000|2022-01-09 10:25:00|2405.8|2376.5|2416.71|2387.41|2416.8|2387.5|2405.78|2376.48|488
1641724200000|2022-01-09 10:30:00|2416.69|2387.39|2426.28|2396.98|2426.67|2397.37|2415.69|2386.39|503
1641724500000|2022-01-09 10:35:00|2426.24|2396.94|2440.41|2411.11|2440.47|2411.17|2425.41|2396.11|645
1641724800000|2022-01-09 10:40:00|2440.48|2411.18|2452.57|2423.27|2453.9|2424.6|2440.48|2411.18|561
1641725100000|2022-01-09 10:45:00|2452.53|2423.23|2453.98|2424.68|2454.1|2424.8|2446.37|2417.07|584
1641725400000|2022-01-09 10:50:00|2454.48|2425.18|2458.27|2428.97|2461.43|2432.13|2454.48|2425.18|584
1641725700000|2022-01-09 10:55:00|2458.26|2428.96|2456.63|2427.33|2458.3|2429|2451.65|2422.35|643
1641726000000|2022-01-09 11:00:00|2456.64|2427.34|2478.22|2448.92|2479.32|2450.02|2456.64|2427.34|630
1641726300000|2022-01-09 11:05:00|2478.26|2448.96|2479.98|2450.68|2480.59|2451.29|2473.43|2444.13|514
1641726600000|2022-01-09 11:10:00|2479.95|2450.65|2491.8|2462.5|2501.05|2471.75|2479.95|2450.65|752
1641726900000|2022-01-09 11:15:00|2491.45|2462.15|2477.09|2447.79|2498.12|2468.82|2476.49|2447.19|759
1641727200000|2022-01-09 11:20:00|2477.1|2447.8|2481.07|2451.77|2482.64|2453.34|2475.19|2445.89|741
1641727500000|2022-01-09 11:25:00|2481.05|2451.75|2479.95|2450.65|2484.41|2455.11|2473.29|2443.99|775
1641727800000|2022-01-09 11:30:00|2479.97|2450.67|2482.43|2453.13|2485.01|2455.71|2472.13|2442.83|693
1641728100000|2022-01-09 11:35:00|2482.44|2453.14|2480.43|2451.13|2488.37|2459.07|2478.73|2449.43|742
1641728400000|2022-01-09 11:40:00|2480.64|2451.34|2481.16|2451.86|2486.54|2457.24|2477.4|2448.1|591
1641728700000|2022-01-09 11:45:00|2481.18|2451.88|2479.45|2450.15|2485.96|2456.66|2477.34|2448.04|647
1641729000000|2022-01-09 11:50:00|2479.44|2450.14|2484.13|2454.83|2487.19|2457.89|2477.66|2448.36|538
1641729300000|2022-01-09 11:55:00|2484.19|2454.89|2485.4|2456.1|2486.97|2457.67|2479.75|2450.45|577
1641729600000|2022-01-09 12:00:00|2485.39|2456.09|2485.84|2456.54|2494.99|2465.69|2481|2451.7|801
1641729900000|2022-01-09 12:05:00|2485.83|2456.53|2472.84|2443.54|2485.83|2456.53|2472.11|2442.81|657
1641730200000|2022-01-09 12:10:00|2472.83|2443.53|2471.44|2442.14|2477.6|2448.3|2465.69|2436.39|705
1641730500000|2022-01-09 12:15:00|2471.45|2442.15|2463.44|2434.14|2473.47|2444.17|2463.06|2433.76|589
1641730800000|2022-01-09 12:20:00|2463.31|2434.01|2463.97|2434.67|2471.48|2442.18|2461.68|2432.38|601
1641731100000|2022-01-09 12:25:00|2464.07|2434.77|2466.72|2437.42|2473.78|2444.48|2463.97|2434.67|749
1641731400000|2022-01-09 12:30:00|2466.93|2437.63|2468.31|2439.01|2472.76|2443.46|2463.1|2433.8|703
1641731700000|2022-01-09 12:35:00|2468.04|2438.74|2472.36|2443.06|2474.09|2444.79|2467.05|2437.75|670
1641732000000|2022-01-09 12:40:00|2472.34|2443.04|2473.84|2444.54|2480.88|2451.58|2471.78|2442.48|662
1641732300000|2022-01-09 12:45:00|2473.82|2444.52|2475.38|2446.08|2479.54|2450.24|2473.73|2444.43|838
1641732600000|2022-01-09 12:50:00|2475.36|2446.06|2467.1|2437.8|2475.45|2446.15|2467.07|2437.77|587
1641732900000|2022-01-09 12:55:00|2467.03|2437.73|2465.71|2436.41|2473.18|2443.88|2465.37|2436.07|465
1641733200000|2022-01-09 13:00:00|2465.6|2436.3|2462.6|2433.3|2468.27|2438.97|2459.04|2429.74|588
1641733500000|2022-01-09 13:05:00|2462.69|2433.39|2466.78|2437.48|2472.67|2443.37|2462.69|2433.39|690
1641733800000|2022-01-09 13:10:00|2466.83|2437.53|2471.06|2441.76|2473.7|2444.4|2465.12|2435.82|606
1641734100000|2022-01-09 13:15:00|2471.05|2441.75|2475.45|2446.15|2478.27|2448.97|2470.13|2440.83|725
1641734400000|2022-01-09 13:20:00|2475.49|2446.19|2467.29|2437.99|2475.96|2446.66|2466.6|2437.3|553
1641734700000|2022-01-09 13:25:00|2467.32|2438.02|2452.52|2423.22|2467.32|2438.02|2451.32|2422.02|580
1641735000000|2022-01-09 13:30:00|2452.53|2423.23|2457.72|2428.42|2460.94|2431.64|2449.13|2419.83|796
1641735300000|2022-01-09 13:35:00|2457.73|2428.43|2457.87|2428.57|2459.47|2430.17|2452.67|2423.37|718
1641735600000|2022-01-09 13:40:00|2457.88|2428.58|2459.8|2430.5|2469.26|2439.96|2457.88|2428.58|765
1641735900000|2022-01-09 13:45:00|2459.83|2430.53|2464.39|2435.09|2470.97|2441.67|2459.43|2430.13|635
1641736200000|2022-01-09 13:50:00|2464.29|2434.99|2451.47|2422.17|2464.29|2434.99|2447.49|2418.19|757
1641736500000|2022-01-09 13:55:00|2451.48|2422.18|2442.42|2413.12|2453.11|2423.81|2442.37|2413.07|665
1641736800000|2022-01-09 14:00:00|2442.52|2413.22|2449.67|2420.37|2454.86|2425.56|2442.52|2413.22|762
1641737100000|2022-01-09 14:05:00|2449.85|2420.55|2456.65|2427.35|2462.98|2433.68|2449.24|2419.94|704
1641737400000|2022-01-09 14:10:00|2456.12|2426.82|2459.65|2430.35|2460.77|2431.47|2450.27|2420.97|679
1641737700000|2022-01-09 14:15:00|2459.67|2430.37|2459.7|2430.4|2463.7|2434.4|2454.15|2424.85|695
1641738000000|2022-01-09 14:20:00|2460.12|2430.82|2456.9|2427.6|2460.12|2430.82|2452.22|2422.92|573
1641738300000|2022-01-09 14:25:00|2456.86|2427.56|2451.16|2421.86|2457.66|2428.36|2447.45|2418.15|615
1641738600000|2022-01-09 14:30:00|2451.28|2421.98|2459.12|2429.82|2459.91|2430.61|2448.36|2419.06|770
1641738900000|2022-01-09 14:35:00|2459.14|2429.84|2460.46|2431.16|2462.27|2432.97|2457.33|2428.03|625
1641739200000|2022-01-09 14:40:00|2460.51|2431.21|2474.16|2444.86|2475.17|2445.87|2460.32|2431.02|757
1641739500000|2022-01-09 14:45:00|2474.15|2444.85|2465.34|2436.04|2474.21|2444.91|2465.34|2436.04|610
1641739800000|2022-01-09 14:50:00|2465.4|2436.1|2465.02|2435.72|2466.12|2436.82|2461.03|2431.73|520
1641740100000|2022-01-09 14:55:00|2465.26|2435.96|2462.45|2433.15|2470.53|2441.23|2461.63|2432.33|559
1641740400000|2022-01-09 15:00:00|2462.21|2432.91|2466.09|2436.79|2469.22|2439.92|2459.94|2430.64|714
1641740700000|2022-01-09 15:05:00|2466.12|2436.82|2456.3|2427|2466.35|2437.05|2453.96|2424.66|633
1641741000000|2022-01-09 15:10:00|2456.21|2426.91|2444.17|2414.87|2456.21|2426.91|2442.44|2413.14|565
1641741300000|2022-01-09 15:15:00|2444.15|2414.85|2432.14|2402.84|2444.16|2414.86|2423.63|2394.33|897
1641741600000|2022-01-09 15:20:00|2431.41|2402.11|2445.83|2416.53|2445.83|2416.53|2430.87|2401.57|841
1641741900000|2022-01-09 15:25:00|2445.53|2416.23|2446.33|2417.03|2449.16|2419.86|2439.26|2409.96|846
1641742200000|2022-01-09 15:30:00|2446.32|2417.02|2462.91|2433.61|2463.37|2434.07|2445.38|2416.08|818
1641742500000|2022-01-09 15:35:00|2462.06|2432.76|2460.02|2430.72|2463.35|2434.05|2454.71|2425.41|825
1641742800000|2022-01-09 15:40:00|2460.03|2430.73|2445.59|2416.29|2460.14|2430.84|2445.59|2416.29|851
1641743100000|2022-01-09 15:45:00|2445.69|2416.39|2443.84|2414.54|2455.8|2426.5|2440.63|2411.33|883
1641743400000|2022-01-09 15:50:00|2443.91|2414.61|2446.88|2417.58|2449.67|2420.37|2442.19|2412.89|797
1641743700000|2022-01-09 15:55:00|2446.92|2417.62|2453.4|2424.1|2457|2427.7|2446.51|2417.21|706
1641744000000|2022-01-09 16:00:00|2453.41|2424.11|2456.02|2426.72|2458.47|2429.17|2447.31|2418.01|902
1641744300000|2022-01-09 16:05:00|2455.96|2426.66|2456.52|2427.22|2458.85|2429.55|2450.4|2421.1|917
1641744600000|2022-01-09 16:10:00|2456.5|2427.2|2449.13|2419.83|2457.52|2428.22|2447.94|2418.64|636
1641744900000|2022-01-09 16:15:00|2449.09|2419.79|2454.72|2425.42|2455.85|2426.55|2448.7|2419.4|623
1641745200000|2022-01-09 16:20:00|2454.7|2425.4|2457.6|2428.3|2458.88|2429.58|2451.47|2422.17|613
1641745500000|2022-01-09 16:25:00|2457.61|2428.31|2466.56|2437.26|2468.78|2439.48|2456.16|2426.86|685
1641745800000|2022-01-09 16:30:00|2466.63|2437.33|2478.67|2449.37|2481.72|2452.42|2466.26|2436.96|717
1641746100000|2022-01-09 16:35:00|2478.64|2449.34|2478.13|2448.83|2479.1|2449.8|2473.54|2444.24|769
1641746400000|2022-01-09 16:40:00|2478.11|2448.81|2476.51|2447.21|2480.87|2451.57|2474.26|2444.96|675
1641746700000|2022-01-09 16:45:00|2476.49|2447.19|2486.78|2457.48|2488.89|2459.59|2473.98|2444.68|654
1641747000000|2022-01-09 16:50:00|2486.76|2457.46|2504.27|2474.97|2504.81|2475.51|2486.43|2457.13|832
1641747300000|2022-01-09 16:55:00|2504.31|2475.01|2521.29|2491.99|2521.29|2491.99|2503.18|2473.88|751
1641747600000|2022-01-09 17:00:00|2521.42|2492.12|2531.78|2502.48|2531.92|2502.62|2518.86|2489.56|909
1641747900000|2022-01-09 17:05:00|2531.72|2502.42|2511.43|2482.13|2531.72|2502.42|2510.97|2481.67|833
1641748200000|2022-01-09 17:10:00|2511.45|2482.15|2509.31|2480.01|2516.15|2486.85|2506.24|2476.94|783
1641748500000|2022-01-09 17:15:00|2509.48|2480.18|2523.75|2494.45|2528.75|2499.45|2509.48|2480.18|892
1641748800000|2022-01-09 17:20:00|2523.77|2494.47|2523.22|2493.92|2523.78|2494.48|2516.12|2486.82|783
1641749100000|2022-01-09 17:25:00|2523.24|2493.94|2518.88|2489.58|2523.37|2494.07|2515.05|2485.75|814
1641749400000|2022-01-09 17:30:00|2518.85|2489.55|2517.22|2487.92|2527.98|2498.68|2515.85|2486.55|846
1641749700000|2022-01-09 17:35:00|2517.44|2488.14|2509.05|2479.75|2519.44|2490.14|2508.68|2479.38|849
1641750000000|2022-01-09 17:40:00|2509.15|2479.85|2510.09|2480.79|2512.76|2483.46|2506.09|2476.79|700
1641750300000|2022-01-09 17:45:00|2510.07|2480.77|2504.37|2475.07|2510.07|2480.77|2503.21|2473.91|736
1641750600000|2022-01-09 17:50:00|2504.38|2475.08|2508.12|2478.82|2509.2|2479.9|2502.22|2472.92|845
1641750900000|2022-01-09 17:55:00|2508.11|2478.81|2511.19|2481.89|2516.58|2487.28|2508.09|2478.79|729
1641751200000|2022-01-09 18:00:00|2511.21|2481.91|2506.16|2476.86|2513.51|2484.21|2504.09|2474.79|743
1641751500000|2022-01-09 18:05:00|2506.37|2477.07|2507|2477.7|2510.91|2481.61|2503.79|2474.49|733
1641751800000|2022-01-09 18:10:00|2507.02|2477.72|2502.24|2472.94|2510.85|2481.55|2501.54|2472.24|626
1641752100000|2022-01-09 18:15:00|2502.29|2472.99|2503.34|2474.04|2504.83|2475.53|2498.78|2469.48|581
1641752400000|2022-01-09 18:20:00|2503.36|2474.06|2500.1|2470.8|2506.1|2476.8|2497.52|2468.22|666
1641752700000|2022-01-09 18:25:00|2500.21|2470.91|2507.07|2477.77|2507.39|2478.09|2496.16|2466.86|656
1641753000000|2022-01-09 18:30:00|2507.06|2477.76|2501.5|2472.2|2508.28|2478.98|2498.52|2469.22|727
1641753300000|2022-01-09 18:35:00|2501.37|2472.07|2501.19|2471.89|2506.39|2477.09|2498.68|2469.38|614
1641753600000|2022-01-09 18:40:00|2501.29|2471.99|2497.43|2468.13|2501.41|2472.11|2494.78|2465.48|662
1641753900000|2022-01-09 18:45:00|2497.45|2468.15|2502.5|2473.2|2504.89|2475.59|2497.42|2468.12|642
1641754200000|2022-01-09 18:50:00|2502.53|2473.23|2497.54|2468.24|2505.34|2476.04|2496.32|2467.02|661
1641754500000|2022-01-09 18:55:00|2497.53|2468.23|2495.24|2465.94|2499.37|2470.07|2490.15|2460.85|661
1641754800000|2022-01-09 19:00:00|2495.25|2465.95|2496.82|2467.52|2498.54|2469.24|2492.26|2462.96|675
1641755100000|2022-01-09 19:05:00|2496.8|2467.5|2496.15|2466.85|2500.17|2470.87|2495.92|2466.62|483
1641755400000|2022-01-09 19:10:00|2496.14|2466.84|2502.15|2472.85|2504.95|2475.65|2496.07|2466.77|668
1641755700000|2022-01-09 19:15:00|2502.14|2472.84|2504.99|2475.69|2505.95|2476.65|2498.61|2469.31|734
1641756000000|2022-01-09 19:20:00|2504.86|2475.56|2514.35|2485.05|2514.43|2485.13|2502.73|2473.43|639
1641756300000|2022-01-09 19:25:00|2514.38|2485.08|2534.3|2505|2535.85|2506.55|2514.38|2485.08|861
1641756600000|2022-01-09 19:30:00|2534.59|2505.29|2529.14|2499.84|2537.92|2508.62|2526.51|2497.21|890
1641756900000|2022-01-09 19:35:00|2528.97|2499.67|2523.53|2494.23|2529.01|2499.71|2519.24|2489.94|864
1641757200000|2022-01-09 19:40:00|2523.54|2494.24|2524.83|2495.53|2526.68|2497.38|2521.46|2492.16|777
1641757500000|2022-01-09 19:45:00|2524.85|2495.55|2525.52|2496.22|2531.58|2502.28|2524.16|2494.86|680
1641757800000|2022-01-09 19:50:00|2525.54|2496.24|2536.97|2507.67|2539.89|2510.59|2523.73|2494.43|746
1641758100000|2022-01-09 19:55:00|2537.03|2507.73|2541.39|2512.09|2545.67|2516.37|2535.24|2505.94|654
1641758400000|2022-01-09 20:00:00|2541.42|2512.12|2530.61|2501.31|2544.96|2515.66|2528.39|2499.09|849
1641758700000|2022-01-09 20:05:00|2530.62|2501.32|2531.03|2501.73|2534.18|2504.88|2526.48|2497.18|822
1641759000000|2022-01-09 20:10:00|2531.05|2501.75|2532.24|2502.94|2535.12|2505.82|2529.11|2499.81|657
1641759300000|2022-01-09 20:15:00|2532.26|2502.96|2525.83|2496.53|2534.7|2505.4|2525.34|2496.04|733
1641759600000|2022-01-09 20:20:00|2525.99|2496.69|2520.65|2491.35|2529.43|2500.13|2520.18|2490.88|745
1641759900000|2022-01-09 20:25:00|2520.79|2491.49|2516.9|2487.6|2524.37|2495.07|2515.53|2486.23|457
1641760200000|2022-01-09 20:30:00|2516.89|2487.59|2514.02|2484.72|2522.25|2492.95|2513.19|2483.89|757
1641760500000|2022-01-09 20:35:00|2513.87|2484.57|2519.31|2490.01|2523.03|2493.73|2513.75|2484.45|727
1641760800000|2022-01-09 20:40:00|2519.26|2489.96|2518.05|2488.75|2525.88|2496.58|2518.04|2488.74|688
1641761100000|2022-01-09 20:45:00|2518.06|2488.76|2519.68|2490.38|2526|2496.7|2517.53|2488.23|648
1641761400000|2022-01-09 20:50:00|2519.67|2490.37|2525.93|2496.63|2527.49|2498.19|2519.67|2490.37|632
1641761700000|2022-01-09 20:55:00|2525.8|2496.5|2522.02|2492.72|2526.21|2496.91|2521.02|2491.72|597
1641762000000|2022-01-09 21:00:00|2522.01|2492.71|2527.03|2497.73|2527.08|2497.78|2521.63|2492.33|620
1641762300000|2022-01-09 21:05:00|2527.21|2497.91|2522.68|2493.38|2527.23|2497.93|2517.46|2488.16|741
1641762600000|2022-01-09 21:10:00|2522.67|2493.37|2516.74|2487.44|2525.94|2496.64|2514.75|2485.45|687
1641762900000|2022-01-09 21:15:00|2516.83|2487.53|2515.28|2485.98|2520.39|2491.09|2514.74|2485.44|657
1641763200000|2022-01-09 21:20:00|2515.23|2485.93|2513.3|2484|2515.69|2486.39|2512.39|2483.09|500
1641763500000|2022-01-09 21:25:00|2513.39|2484.09|2514.21|2484.91|2517.87|2488.57|2512.13|2482.83|650
1641763800000|2022-01-09 21:30:00|2514.17|2484.87|2508.81|2479.51|2514.18|2484.88|2508.77|2479.47|586
1641764100000|2022-01-09 21:35:00|2508.8|2479.5|2512.13|2482.83|2516.13|2486.83|2508.32|2479.02|583
1641764400000|2022-01-09 21:40:00|2512.24|2482.94|2504.34|2475.04|2512.59|2483.29|2504.25|2474.95|449
1641764700000|2022-01-09 21:45:00|2504.23|2474.93|2506.98|2477.68|2508.76|2479.46|2499.25|2469.95|685
1641765000000|2022-01-09 21:50:00|2506.99|2477.69|2513.78|2484.48|2515.23|2485.93|2505.92|2476.62|593
1641765300000|2022-01-09 21:55:00|2513.81|2484.51|2507.04|2477.74|2514.61|2485.31|2507.04|2477.74|696
1641765600000|2022-01-09 22:00:00|2507.02|2477.72|2510.74|2481.44|2513.61|2484.31|2507.02|2477.72|773
1641765900000|2022-01-09 22:05:00|2510.75|2481.45|2517.31|2488.01|2518.13|2488.83|2508.73|2479.43|600
1641766200000|2022-01-09 22:10:00|2517.61|2488.31|2519.23|2489.93|2519.76|2490.46|2515.58|2486.28|522
1641766500000|2022-01-09 22:15:00|2519.27|2489.97|2517.94|2488.64|2519.52|2490.22|2515.92|2486.62|533
1641766800000|2022-01-09 22:20:00|2518.07|2488.77|2522.08|2492.78|2522.2|2492.9|2517.79|2488.49|495
1641767100000|2022-01-09 22:25:00|2522.07|2492.77|2515.88|2486.58|2523.64|2494.34|2515.78|2486.48|378
1641767400000|2022-01-09 22:30:00|2515.81|2486.51|2509.68|2480.38|2515.84|2486.54|2509.6|2480.3|313
1641767700000|2022-01-09 22:35:00|2509.67|2480.37|2506.69|2477.39|2509.67|2480.37|2506.43|2477.13|451
1641768000000|2022-01-09 22:40:00|2506.68|2477.38|2504.85|2475.55|2506.73|2477.43|2503.24|2473.94|312
1641768300000|2022-01-09 22:45:00|2504.84|2475.54|2497.07|2467.77|2506.17|2476.87|2491.7|2462.4|526
1641768600000|2022-01-09 22:50:00|2497.11|2467.81|2481.45|2452.15|2497.26|2467.96|2477.86|2448.56|695
1641768900000|2022-01-09 22:55:00|2481.73|2452.43|2486.51|2457.21|2487.16|2457.86|2476.08|2446.78|638
1641769200000|2022-01-09 23:00:00|2486.41|2457.11|2486.91|2457.61|2494.52|2465.22|2484.78|2455.48|792
1641769500000|2022-01-09 23:05:00|2486.79|2457.49|2474.28|2444.98|2489|2459.7|2470.76|2441.46|832
1641769800000|2022-01-09 23:10:00|2474.23|2444.93|2479.25|2449.95|2485.68|2456.38|2473.37|2444.07|847
1641770100000|2022-01-09 23:15:00|2479.46|2450.16|2475.7|2446.4|2482.65|2453.35|2474.12|2444.82|847
1641770400000|2022-01-09 23:20:00|2475.94|2446.64|2471.21|2441.91|2480.25|2450.95|2467.9|2438.6|827
1641770700000|2022-01-09 23:25:00|2471.26|2441.96|2466.1|2436.8|2475.3|2446|2462.19|2432.89|764
1641771000000|2022-01-09 23:30:00|2466.13|2436.83|2469.26|2439.96|2472.25|2442.95|2462.3|2433|744
1641771300000|2022-01-09 23:35:00|2469.41|2440.11|2475.65|2446.35|2477.06|2447.76|2464.46|2435.16|782
1641771600000|2022-01-09 23:40:00|2475.5|2446.2|2481.15|2451.85|2483.2|2453.9|2473.94|2444.64|615
1641771900000|2022-01-09 23:45:00|2481|2451.7|2474.53|2445.23|2485.23|2455.93|2472.95|2443.65|670
1641772200000|2022-01-09 23:50:00|2474.39|2445.09|2475.1|2445.8|2479.52|2450.22|2473.75|2444.45|623
1641772500000|2022-01-09 23:55:00|2475.35|2446.05|2477.35|2448.05|2478.91|2449.61|2473.93|2444.63|566
1641772800000|2022-01-10 00:00:00|2477.38|2448.08|2484.88|2455.58|2488.05|2458.75|2471.18|2441.88|810
1641773100000|2022-01-10 00:05:00|2484.84|2455.54|2476.22|2446.92|2484.84|2455.54|2465.12|2435.82|947
1641773400000|2022-01-10 00:10:00|2476.23|2446.93|2483.8|2454.5|2484.14|2454.84|2467.24|2437.94|780
1641773700000|2022-01-10 00:15:00|2483.82|2454.52|2492.15|2462.85|2493.2|2463.9|2478.14|2448.84|796
1641774000000|2022-01-10 00:20:00|2492.24|2462.94|2501.14|2471.84|2502.11|2472.81|2488.99|2459.69|599
1641774300000|2022-01-10 00:25:00|2501.13|2471.83|2490.14|2460.84|2501.13|2471.83|2489.8|2460.5|659
1641774600000|2022-01-10 00:30:00|2490.13|2460.83|2485.09|2455.79|2490.13|2460.83|2478.15|2448.85|663
1641774900000|2022-01-10 00:35:00|2484.98|2455.68|2474.15|2444.85|2487.65|2458.35|2470.57|2441.27|698
1641775200000|2022-01-10 00:40:00|2473.64|2444.34|2460.15|2430.85|2475.65|2446.35|2457.15|2427.85|785
1641775500000|2022-01-10 00:45:00|2460.01|2430.71|2461|2431.7|2462.75|2433.45|2452.14|2422.84|740
1641775800000|2022-01-10 00:50:00|2460.88|2431.58|2467.15|2437.85|2469.57|2440.27|2459.02|2429.72|730
1641776100000|2022-01-10 00:55:00|2467.14|2437.84|2455.01|2425.71|2467.72|2438.42|2451.89|2422.59|807
1641776400000|2022-01-10 01:00:00|2455.06|2425.76|2466.05|2436.75|2467.85|2438.55|2449.9|2420.6|807
1641776700000|2022-01-10 01:05:00|2466.03|2436.73|2468.11|2438.81|2472.98|2443.68|2463.15|2433.85|704
1641777000000|2022-01-10 01:10:00|2468.17|2438.87|2468.82|2439.52|2473.35|2444.05|2459.97|2430.67|707
1641777300000|2022-01-10 01:15:00|2468.61|2439.31|2468.78|2439.48|2472.01|2442.71|2461.13|2431.83|705
1641777600000|2022-01-10 01:20:00|2468.65|2439.35|2462.24|2432.94|2470.05|2440.75|2455.52|2426.22|626
1641777900000|2022-01-10 01:25:00|2462.38|2433.08|2468.24|2438.94|2468.43|2439.13|2457.19|2427.89|592
1641778200000|2022-01-10 01:30:00|2468.13|2438.83|2467.05|2437.75|2469.29|2439.99|2457.8|2428.5|639
1641778500000|2022-01-10 01:35:00|2466.85|2437.55|2470.49|2441.19|2472.24|2442.94|2463.6|2434.3|749
1641778800000|2022-01-10 01:40:00|2470.48|2441.18|2456.09|2426.79|2471.42|2442.12|2452.89|2423.59|645
1641779100000|2022-01-10 01:45:00|2456.15|2426.85|2460.21|2430.91|2464.9|2435.6|2456.15|2426.85|664
1641779400000|2022-01-10 01:50:00|2460.22|2430.92|2463.48|2434.18|2466.26|2436.96|2460.22|2430.92|719
1641779700000|2022-01-10 01:55:00|2463.45|2434.15|2467.08|2437.78|2472.54|2443.24|2463.4|2434.1|660
1641780000000|2022-01-10 02:00:00|2467.11|2437.81|2465.65|2436.35|2471.9|2442.6|2464.45|2435.15|588
1641780300000|2022-01-10 02:05:00|2465.55|2436.25|2464.1|2434.8|2465.95|2436.65|2457.47|2428.17|562
1641780600000|2022-01-10 02:10:00|2464.22|2434.92|2457.8|2428.5|2466.7|2437.4|2455.71|2426.41|681
1641780900000|2022-01-10 02:15:00|2457.39|2428.09|2462.78|2433.48|2463.23|2433.93|2449.64|2420.34|679
1641781200000|2022-01-10 02:20:00|2462.76|2433.46|2469.99|2440.69|2471.24|2441.94|2461.31|2432.01|601
1641781500000|2022-01-10 02:25:00|2469.93|2440.63|2472.65|2443.35|2472.65|2443.35|2466.18|2436.88|695
1641781800000|2022-01-10 02:30:00|2472.85|2443.55|2483.46|2454.16|2485.17|2455.87|2467.7|2438.4|650
1641782100000|2022-01-10 02:35:00|2483.38|2454.08|2476.25|2446.95|2483.38|2454.08|2476.19|2446.89|603
1641782400000|2022-01-10 02:40:00|2476.17|2446.87|2488.55|2459.25|2491.6|2462.3|2475.61|2446.31|634
1641782700000|2022-01-10 02:45:00|2488.4|2459.1|2487.08|2457.78|2489.78|2460.48|2485.09|2455.79|655
1641783000000|2022-01-10 02:50:00|2487.06|2457.76|2480.1|2450.8|2487.58|2458.28|2478.25|2448.95|628
1641783300000|2022-01-10 02:55:00|2479.9|2450.6|2482.45|2453.15|2486.49|2457.19|2479.9|2450.6|627
1641783600000|2022-01-10 03:00:00|2482.35|2453.05|2481.86|2452.56|2482.79|2453.49|2475.15|2445.85|511
1641783900000|2022-01-10 03:05:00|2482|2452.7|2485.54|2456.24|2487.3|2458|2477.54|2448.24|603
1641784200000|2022-01-10 03:10:00|2485.52|2456.22|2494.27|2464.97|2494.35|2465.05|2485.3|2456|561
1641784500000|2022-01-10 03:15:00|2494.18|2464.88|2489.25|2459.95|2494.37|2465.07|2484.4|2455.1|514
1641784800000|2022-01-10 03:20:00|2489.24|2459.94|2496.06|2466.76|2500.15|2470.85|2488.04|2458.74|594
1641785100000|2022-01-10 03:25:00|2495.7|2466.4|2498.83|2469.53|2500.15|2470.85|2493.09|2463.79|636
1641785400000|2022-01-10 03:30:00|2498.86|2469.56|2497.36|2468.06|2500.85|2471.55|2494.5|2465.2|452
1641785700000|2022-01-10 03:35:00|2497.22|2467.92|2496.4|2467.1|2501.05|2471.75|2495.5|2466.2|462
1641786000000|2022-01-10 03:40:00|2496.46|2467.16|2496.5|2467.2|2498.79|2469.49|2494.61|2465.31|541
1641786300000|2022-01-10 03:45:00|2496.52|2467.22|2503.15|2473.85|2503.55|2474.25|2493.95|2464.65|617
1641786600000|2022-01-10 03:50:00|2502.98|2473.68|2506.15|2476.85|2506.43|2477.13|2499.59|2470.29|600
1641786900000|2022-01-10 03:55:00|2506|2476.7|2506.92|2477.62|2509.62|2480.32|2505.49|2476.19|457
1641787200000|2022-01-10 04:00:00|2506.01|2476.71|2504.39|2475.09|2507.15|2477.85|2500.7|2471.4|647
1641787500000|2022-01-10 04:05:00|2504.45|2475.15|2505.11|2475.81|2507.17|2477.87|2502.44|2473.14|488
1641787800000|2022-01-10 04:10:00|2505.09|2475.79|2509.16|2479.86|2509.16|2479.86|2502.42|2473.12|504
1641788100000|2022-01-10 04:15:00|2509.18|2479.88|2518.48|2489.18|2520.33|2491.03|2509.18|2479.88|603
1641788400000|2022-01-10 04:20:00|2518.49|2489.19|2522.22|2492.92|2523.96|2494.66|2517.18|2487.88|809
1641788700000|2022-01-10 04:25:00|2522.2|2492.9|2522.63|2493.33|2523.17|2493.87|2517.33|2488.03|658
1641789000000|2022-01-10 04:30:00|2522.61|2493.31|2529.45|2500.15|2530.48|2501.18|2522.61|2493.31|618
1641789300000|2022-01-10 04:35:00|2529.5|2500.2|2532.11|2502.81|2534.23|2504.93|2528.2|2498.9|598
1641789600000|2022-01-10 04:40:00|2532.13|2502.83|2525.53|2496.23|2533.39|2504.09|2524.36|2495.06|566
1641789900000|2022-01-10 04:45:00|2525.54|2496.24|2536.1|2506.8|2536.44|2507.14|2524.46|2495.16|588
1641790200000|2022-01-10 04:50:00|2536.15|2506.85|2528.7|2499.4|2536.15|2506.85|2526.65|2497.35|569
1641790500000|2022-01-10 04:55:00|2528.79|2499.49|2530.79|2501.49|2533.58|2504.28|2527.03|2497.73|570
1641790800000|2022-01-10 05:00:00|2530.83|2501.53|2524.15|2494.85|2533.18|2503.88|2521.15|2491.85|652
1641791100000|2022-01-10 05:05:00|2524.21|2494.91|2521.81|2492.51|2529.14|2499.84|2521.8|2492.5|778
1641791400000|2022-01-10 05:10:00|2521.98|2492.68|2517.22|2487.92|2523.88|2494.58|2513.8|2484.5|684
1641791700000|2022-01-10 05:15:00|2517.26|2487.96|2520.26|2490.96|2520.34|2491.04|2517.15|2487.85|518
1641792000000|2022-01-10 05:20:00|2520.15|2490.85|2523.3|2494|2523.3|2494|2516.26|2486.96|515
1641792300000|2022-01-10 05:25:00|2523.15|2493.85|2519.1|2489.8|2524.54|2495.24|2519.09|2489.79|572
1641792600000|2022-01-10 05:30:00|2519.13|2489.83|2513.16|2483.86|2519.51|2490.21|2512.15|2482.85|525
1641792900000|2022-01-10 05:35:00|2513.2|2483.9|2515.51|2486.21|2520.6|2491.3|2513.2|2483.9|542
1641793200000|2022-01-10 05:40:00|2515.49|2486.19|2509.91|2480.61|2516.05|2486.75|2508.4|2479.1|573
1641793500000|2022-01-10 05:45:00|2509.9|2480.6|2510.85|2481.55|2513.15|2483.85|2508.13|2478.83|598
1641793800000|2022-01-10 05:50:00|2510.88|2481.58|2514.45|2485.15|2515.8|2486.5|2510.88|2481.58|612
1641794100000|2022-01-10 05:55:00|2514.49|2485.19|2515.12|2485.82|2518.15|2488.85|2513.14|2483.84|388
1641794400000|2022-01-10 06:00:00|2515.1|2485.8|2514.88|2485.58|2515.2|2485.9|2508.72|2479.42|436
1641794700000|2022-01-10 06:05:00|2514.86|2485.56|2500.17|2470.87|2515.17|2485.87|2499.92|2470.62|568
1641795000000|2022-01-10 06:10:00|2500.2|2470.9|2500.15|2470.85|2505.62|2476.32|2496.9|2467.6|477
1641795300000|2022-01-10 06:15:00|2500.18|2470.88|2508.99|2479.69|2509.08|2479.78|2499.23|2469.93|461
1641795600000|2022-01-10 06:20:00|2509.01|2479.71|2501.24|2471.94|2511.78|2482.48|2500.15|2470.85|469
1641795900000|2022-01-10 06:25:00|2501.65|2472.35|2513.39|2484.09|2513.68|2484.38|2500.06|2470.76|477
1641796200000|2022-01-10 06:30:00|2513.4|2484.1|2516.15|2486.85|2518.15|2488.85|2510.57|2481.27|462
1641796500000|2022-01-10 06:35:00|2516.29|2486.99|2513.3|2484|2522.25|2492.95|2513.2|2483.9|349
1641796800000|2022-01-10 06:40:00|2513.26|2483.96|2508.07|2478.77|2514.31|2485.01|2507.05|2477.75|455
1641797100000|2022-01-10 06:45:00|2507.97|2478.67|2508.22|2478.92|2511.9|2482.6|2504.15|2474.85|467
1641797400000|2022-01-10 06:50:00|2508.26|2478.96|2507.15|2477.85|2510.58|2481.28|2504.29|2474.99|418
1641797700000|2022-01-10 06:55:00|2507.06|2477.76|2508.15|2478.85|2510.13|2480.83|2505.35|2476.05|383
1641798000000|2022-01-10 07:00:00|2508.03|2478.73|2516.63|2487.33|2520.19|2490.89|2506.63|2477.33|626
1641798300000|2022-01-10 07:05:00|2516.68|2487.38|2517.9|2488.6|2521.4|2492.1|2513.88|2484.58|522
1641798600000|2022-01-10 07:10:00|2517.95|2488.65|2514.3|2485|2518.65|2489.35|2509.15|2479.85|501
1641798900000|2022-01-10 07:15:00|2515.03|2485.73|2503.15|2473.85|2515.15|2485.85|2500.59|2471.29|462
1641799200000|2022-01-10 07:20:00|2503.13|2473.83|2510.21|2480.91|2511.28|2481.98|2502.13|2472.83|494
1641799500000|2022-01-10 07:25:00|2510.26|2480.96|2510.58|2481.28|2511.2|2481.9|2506.38|2477.08|476
1641799800000|2022-01-10 07:30:00|2510.5|2481.2|2503.15|2473.85|2513.55|2484.25|2502.85|2473.55|468
1641800100000|2022-01-10 07:35:00|2503.47|2474.17|2502.87|2473.57|2507.4|2478.1|2502.4|2473.1|411
1641800400000|2022-01-10 07:40:00|2502.83|2473.53|2503.82|2474.52|2505.43|2476.13|2499.58|2470.28|450
1641800700000|2022-01-10 07:45:00|2503.88|2474.58|2507.22|2477.92|2508.15|2478.85|2500.3|2471|436
1641801000000|2022-01-10 07:50:00|2507.29|2477.99|2509.87|2480.57|2512.15|2482.85|2506.19|2476.89|475
1641801300000|2022-01-10 07:55:00|2509.84|2480.54|2511.22|2481.92|2512.3|2483|2507.32|2478.02|489
1641801600000|2022-01-10 08:00:00|2511.41|2482.11|2510.07|2480.77|2518.41|2489.11|2507.89|2478.59|613
1641801900000|2022-01-10 08:05:00|2510.06|2480.76|2506.99|2477.69|2510.07|2480.77|2503.34|2474.04|506
1641802200000|2022-01-10 08:10:00|2506.82|2477.52|2502.25|2472.95|2510.17|2480.87|2500.69|2471.39|587
1641802500000|2022-01-10 08:15:00|2502.3|2473|2497.28|2467.98|2505.35|2476.05|2495.8|2466.5|625
1641802800000|2022-01-10 08:20:00|2497.37|2468.07|2493.05|2463.75|2497.45|2468.15|2487.61|2458.31|661
1641803100000|2022-01-10 08:25:00|2493.09|2463.79|2495.09|2465.79|2497.53|2468.23|2487.91|2458.61|633
1641803400000|2022-01-10 08:30:00|2495.08|2465.78|2493.18|2463.88|2496.18|2466.88|2489.98|2460.68|615
1641803700000|2022-01-10 08:35:00|2493.23|2463.93|2479.93|2450.63|2494.56|2465.26|2478.19|2448.89|711
1641804000000|2022-01-10 08:40:00|2479.71|2450.41|2483.69|2454.39|2484.53|2455.23|2479.58|2450.28|672
1641804300000|2022-01-10 08:45:00|2483.68|2454.38|2490.28|2460.98|2490.51|2461.21|2479.3|2450|744
1641804600000|2022-01-10 08:50:00|2490.3|2461|2483.06|2453.76|2490.88|2461.58|2479.98|2450.68|668
1641804900000|2022-01-10 08:55:00|2483.16|2453.86|2482.58|2453.28|2487.82|2458.52|2481.95|2452.65|624
1641805200000|2022-01-10 09:00:00|2482.73|2453.43|2484.27|2454.97|2491.25|2461.95|2481.04|2451.74|525
1641805500000|2022-01-10 09:05:00|2484.2|2454.9|2482.15|2452.85|2487.45|2458.15|2480.95|2451.65|685
1641805800000|2022-01-10 09:10:00|2482.09|2452.79|2488.13|2458.83|2489.07|2459.77|2480.65|2451.35|607
1641806100000|2022-01-10 09:15:00|2488.48|2459.18|2492.38|2463.08|2493.75|2464.45|2488.25|2458.95|568
1641806400000|2022-01-10 09:20:00|2492.39|2463.09|2501.19|2471.89|2501.47|2472.17|2492.36|2463.06|610
1641806700000|2022-01-10 09:25:00|2501.17|2471.87|2499.8|2470.5|2503.15|2473.85|2496.17|2466.87|614
1641807000000|2022-01-10 09:30:00|2499.77|2470.47|2500.97|2471.67|2503.82|2474.52|2498.46|2469.16|461
1641807300000|2022-01-10 09:35:00|2500.98|2471.68|2493.82|2464.52|2503.24|2473.94|2493.64|2464.34|457
1641807600000|2022-01-10 09:40:00|2493.8|2464.5|2494.24|2464.94|2497.78|2468.48|2492.67|2463.37|456
1641807900000|2022-01-10 09:45:00|2494.23|2464.93|2497.43|2468.13|2499.15|2469.85|2490.95|2461.65|521
1641808200000|2022-01-10 09:50:00|2497.41|2468.11|2489.11|2459.81|2499.93|2470.63|2488.66|2459.36|520
1641808500000|2022-01-10 09:55:00|2489.15|2459.85|2490.9|2461.6|2494.27|2464.97|2488.64|2459.34|540
1641808800000|2022-01-10 10:00:00|2490.89|2461.59|2490.3|2461|2490.89|2461.59|2480.7|2451.4|712
1641809100000|2022-01-10 10:05:00|2490.32|2461.02|2493.06|2463.76|2494.16|2464.86|2488.35|2459.05|714
1641809400000|2022-01-10 10:10:00|2492.82|2463.52|2498.18|2468.88|2498.8|2469.5|2492.03|2462.73|688
1641809700000|2022-01-10 10:15:00|2498.15|2468.85|2504.06|2474.76|2504.06|2474.76|2495.12|2465.82|580
1641810000000|2022-01-10 10:20:00|2504.03|2474.73|2493.96|2464.66|2506.88|2477.58|2493.96|2464.66|707
1641810300000|2022-01-10 10:25:00|2493.88|2464.58|2493.2|2463.9|2499.28|2469.98|2491.96|2462.66|834
1641810600000|2022-01-10 10:30:00|2493.22|2463.92|2501.5|2472.2|2501.6|2472.3|2490.38|2461.08|748
1641810900000|2022-01-10 10:35:00|2501.17|2471.87|2495.34|2466.04|2501.78|2472.48|2490.87|2461.57|834
1641811200000|2022-01-10 10:40:00|2495.37|2466.07|2487.24|2457.94|2498.16|2468.86|2487.24|2457.94|639
1641811500000|2022-01-10 10:45:00|2487.33|2458.03|2488.31|2459.01|2495.56|2466.26|2485.39|2456.09|703
1641811800000|2022-01-10 10:50:00|2488.27|2458.97|2482.85|2453.55|2491.18|2461.88|2482.14|2452.84|646
1641812100000|2022-01-10 10:55:00|2483.2|2453.9|2481.5|2452.2|2485.93|2456.63|2478.46|2449.16|691
1641812400000|2022-01-10 11:00:00|2481.59|2452.29|2463.52|2434.22|2482.85|2453.55|2462.97|2433.67|846
1641812700000|2022-01-10 11:05:00|2463.35|2434.05|2460.3|2431|2469.03|2439.73|2460.25|2430.95|780
1641813000000|2022-01-10 11:10:00|2460.65|2431.35|2468.89|2439.59|2472.62|2443.32|2457.5|2428.2|748
1641813300000|2022-01-10 11:15:00|2468.94|2439.64|2473.94|2444.64|2475.47|2446.17|2461.24|2431.94|861
1641813600000|2022-01-10 11:20:00|2473.98|2444.68|2461.69|2432.39|2474.02|2444.72|2458.65|2429.35|908
1641813900000|2022-01-10 11:25:00|2461.74|2432.44|2465.53|2436.23|2466.48|2437.18|2454.87|2425.57|878
1641814200000|2022-01-10 11:30:00|2465.43|2436.13|2468.5|2439.2|2470.46|2441.16|2460.32|2431.02|713
1641814500000|2022-01-10 11:35:00|2468.13|2438.83|2463.63|2434.33|2469.21|2439.91|2460.6|2431.3|787
1641814800000|2022-01-10 11:40:00|2463.57|2434.27|2462.92|2433.62|2465.37|2436.07|2459.18|2429.88|773
1641815100000|2022-01-10 11:45:00|2462.94|2433.64|2459.66|2430.36|2466.12|2436.82|2457.94|2428.64|700
1641815400000|2022-01-10 11:50:00|2459.51|2430.21|2447.32|2418.02|2466.29|2436.99|2447.32|2418.02|835
1641815700000|2022-01-10 11:55:00|2447.4|2418.1|2449.15|2419.85|2452.58|2423.28|2440.15|2410.85|808
1641816000000|2022-01-10 12:00:00|2449.13|2419.83|2435.56|2406.26|2455.19|2425.89|2435.56|2406.26|783
1641816300000|2022-01-10 12:05:00|2435.5|2406.2|2436.88|2407.58|2443.24|2413.94|2432.09|2402.79|637
1641816600000|2022-01-10 12:10:00|2436.9|2407.6|2421.51|2392.21|2437.42|2408.12|2416.1|2386.8|776
1641816900000|2022-01-10 12:15:00|2421.52|2392.22|2424.49|2395.19|2430.18|2400.88|2416.59|2387.29|884
1641817200000|2022-01-10 12:20:00|2424.96|2395.66|2429.34|2400.04|2429.99|2400.69|2422.19|2392.89|722
1641817500000|2022-01-10 12:25:00|2429.32|2400.02|2430.22|2400.92|2437.18|2407.88|2428.12|2398.82|694
1641817800000|2022-01-10 12:30:00|2430.23|2400.93|2427.4|2398.1|2436.37|2407.07|2425.05|2395.75|728
1641818100000|2022-01-10 12:35:00|2427.53|2398.23|2422.34|2393.04|2428.34|2399.04|2416.75|2387.45|809
1641818400000|2022-01-10 12:40:00|2422.15|2392.85|2404.1|2374.8|2423.59|2394.29|2402.89|2373.59|743
1641818700000|2022-01-10 12:45:00|2404.07|2374.77|2396.78|2367.48|2412.15|2382.85|2396.07|2366.77|793
1641819000000|2022-01-10 12:50:00|2396.88|2367.58|2386.11|2356.81|2397.27|2367.97|2373.23|2343.93|950
1641819300000|2022-01-10 12:55:00|2386.07|2356.77|2370.87|2341.57|2387.13|2357.83|2370.2|2340.9|856
1641819600000|2022-01-10 13:00:00|2370.86|2341.56|2381.4|2352.1|2381.42|2352.12|2369.32|2340.02|897
1641819900000|2022-01-10 13:05:00|2381.22|2351.92|2380.45|2351.15|2391.09|2361.79|2375.97|2346.67|875
1641820200000|2022-01-10 13:10:00|2380.87|2351.57|2375.29|2345.99|2381.15|2351.85|2371|2341.7|808
1641820500000|2022-01-10 13:15:00|2374.75|2345.45|2379.69|2350.39|2380.02|2350.72|2366.7|2337.4|874
1641820800000|2022-01-10 13:20:00|2379.4|2350.1|2368.11|2338.81|2380.48|2351.18|2367.81|2338.51|824
1641821100000|2022-01-10 13:25:00|2368.1|2338.8|2372.85|2343.55|2376.45|2347.15|2366.1|2336.8|816
1641821400000|2022-01-10 13:30:00|2372.68|2343.38|2380|2350.7|2382.15|2352.85|2370.54|2341.24|850
1641821700000|2022-01-10 13:35:00|2379.85|2350.55|2387.56|2358.26|2391.65|2362.35|2378.12|2348.82|790
1641822000000|2022-01-10 13:40:00|2387.62|2358.32|2377.11|2347.81|2389.02|2359.72|2375.86|2346.56|772
1641822300000|2022-01-10 13:45:00|2377.08|2347.78|2378.4|2349.1|2383.05|2353.75|2373.46|2344.16|645
1641822600000|2022-01-10 13:50:00|2378.42|2349.12|2372.73|2343.43|2378.44|2349.14|2366.73|2337.43|759
1641822900000|2022-01-10 13:55:00|2372.91|2343.61|2367.44|2338.14|2376.27|2346.97|2366.11|2336.81|721
1641823200000|2022-01-10 14:00:00|2367.43|2338.13|2359.97|2330.67|2372.2|2342.9|2358.1|2328.8|714
1641823500000|2022-01-10 14:05:00|2359.86|2330.56|2341.04|2311.74|2364.5|2335.2|2340.87|2311.57|834
1641823800000|2022-01-10 14:10:00|2340.86|2311.56|2342.77|2313.47|2347.56|2318.26|2332.4|2303.1|875
1641824100000|2022-01-10 14:15:00|2342.94|2313.64|2302.72|2273.42|2344.42|2315.12|2296.8|2267.5|1033
1641824400000|2022-01-10 14:20:00|2302.7|2273.4|2278.54|2249.24|2305.63|2276.33|2262.22|2232.92|1134
1641824700000|2022-01-10 14:25:00|2278.55|2249.25|2285.27|2255.97|2294.99|2265.69|2273.11|2243.81|922
1641825000000|2022-01-10 14:30:00|2285.23|2255.93|2269.82|2240.52|2290.15|2260.85|2268.16|2238.86|800
1641825300000|2022-01-10 14:35:00|2269.77|2240.47|2283.85|2254.55|2283.85|2254.55|2260.38|2231.08|969
1641825600000|2022-01-10 14:40:00|2283.9|2254.6|2360.35|2331.05|2365.05|2335.75|2283.44|2254.14|1101
1641825900000|2022-01-10 14:45:00|2360.69|2331.39|2362.24|2332.94|2368.52|2339.22|2345.44|2316.14|1114
1641826200000|2022-01-10 14:50:00|2362.36|2333.06|2366.85|2337.55|2388.88|2359.58|2359.06|2329.76|1106
1641826500000|2022-01-10 14:55:00|2366.84|2337.54|2350.99|2321.69|2367.58|2338.28|2341.6|2312.3|1091
1641826800000|2022-01-10 15:00:00|2350.96|2321.66|2320.18|2290.88|2357.95|2328.65|2318.66|2289.36|1036
1641827100000|2022-01-10 15:05:00|2320.19|2290.89|2341.87|2312.57|2346.87|2317.57|2320.19|2290.89|1046
1641827400000|2022-01-10 15:10:00|2341.71|2312.41|2327.49|2298.19|2341.71|2312.41|2325.26|2295.96|1013
1641827700000|2022-01-10 15:15:00|2327.82|2298.52|2315.73|2286.43|2331.49|2302.19|2312.11|2282.81|973
1641828000000|2022-01-10 15:20:00|2315.7|2286.4|2334.25|2304.95|2334.25|2304.95|2314|2284.7|970
1641828300000|2022-01-10 15:25:00|2334.2|2304.9|2333.83|2304.53|2342.28|2312.98|2328.18|2298.88|893
1641828600000|2022-01-10 15:30:00|2333.86|2304.56|2347.44|2318.14|2354.19|2324.89|2326.96|2297.66|943
1641828900000|2022-01-10 15:35:00|2347.66|2318.36|2358.78|2329.48|2359.84|2330.54|2336.75|2307.45|979
1641829200000|2022-01-10 15:40:00|2358.75|2329.45|2346.94|2317.64|2362.15|2332.85|2346.15|2316.85|755
1641829500000|2022-01-10 15:45:00|2346.92|2317.62|2331.18|2301.88|2347.06|2317.76|2326.35|2297.05|665
1641829800000|2022-01-10 15:50:00|2331.17|2301.87|2336.8|2307.5|2338.12|2308.82|2325.34|2296.04|982
1641830100000|2022-01-10 15:55:00|2336.96|2307.66|2344.04|2314.74|2346.25|2316.95|2329.59|2300.29|946
1641830400000|2022-01-10 16:00:00|2344.46|2315.16|2340.31|2311.01|2347.87|2318.57|2331.45|2302.15|993
1641830700000|2022-01-10 16:05:00|2340.15|2310.85|2344.15|2314.85|2346.39|2317.09|2332.36|2303.06|946
1641831000000|2022-01-10 16:10:00|2343.65|2314.35|2360.48|2331.18|2364.5|2335.2|2341.69|2312.39|908
1641831300000|2022-01-10 16:15:00|2360.47|2331.17|2403.24|2373.94|2408.21|2378.91|2351.09|2321.79|1009
1641831600000|2022-01-10 16:20:00|2403.33|2374.03|2406.15|2376.85|2415.96|2386.66|2395.16|2365.86|1070
1641831900000|2022-01-10 16:25:00|2406.07|2376.77|2400.79|2371.49|2410.65|2381.35|2399.49|2370.19|1001
1641832200000|2022-01-10 16:30:00|2400.86|2371.56|2385.92|2356.62|2400.86|2371.56|2384.15|2354.85|968
1641832500000|2022-01-10 16:35:00|2385.87|2356.57|2400.24|2370.94|2403.07|2373.77|2383.15|2353.85|934
1641832800000|2022-01-10 16:40:00|2400.08|2370.78|2394.03|2364.73|2407.01|2377.71|2389.96|2360.66|1013
1641833100000|2022-01-10 16:45:00|2394.02|2364.72|2390.01|2360.71|2398.72|2369.42|2386.15|2356.85|573
1641833400000|2022-01-10 16:50:00|2389.99|2360.69|2392.64|2363.34|2398.65|2369.35|2384.65|2355.35|642
1641833700000|2022-01-10 16:55:00|2392.49|2363.19|2403.06|2373.76|2404.62|2375.32|2392.49|2363.19|997
1641834000000|2022-01-10 17:00:00|2403.08|2373.78|2386.79|2357.49|2406.17|2376.87|2381.94|2352.64|1018
1641834300000|2022-01-10 17:05:00|2387.09|2357.79|2374.99|2345.69|2387.26|2357.96|2371.08|2341.78|797
1641834600000|2022-01-10 17:10:00|2375.26|2345.96|2372.52|2343.22|2383.05|2353.75|2372.06|2342.76|832
1641834900000|2022-01-10 17:15:00|2372.31|2343.01|2369.14|2339.84|2377.5|2348.2|2367.6|2338.3|753
1641835200000|2022-01-10 17:20:00|2369.3|2340|2365.13|2335.83|2376.33|2347.03|2362.99|2333.69|751
1641835500000|2022-01-10 17:25:00|2365.2|2335.9|2323.92|2294.62|2365.31|2336.01|2307.43|2278.13|1003
1641835800000|2022-01-10 17:30:00|2323.94|2294.64|2310.91|2281.61|2324.55|2295.25|2297.15|2267.85|1074
1641836100000|2022-01-10 17:35:00|2310.64|2281.34|2304.12|2274.82|2315.49|2286.19|2295.26|2265.96|1055
1641836400000|2022-01-10 17:40:00|2303.78|2274.48|2307.34|2278.04|2326.15|2296.85|2301.54|2272.24|1012
1641836700000|2022-01-10 17:45:00|2306.62|2277.32|2327.96|2298.66|2347.39|2318.09|2304.1|2274.8|1072
1641837000000|2022-01-10 17:50:00|2328.48|2299.18|2339.93|2310.63|2356.31|2327.01|2328.48|2299.18|1070
1641837300000|2022-01-10 17:55:00|2339.47|2310.17|2329.27|2299.97|2343.55|2314.25|2328.06|2298.76|1003
1641837600000|2022-01-10 18:00:00|2329.35|2300.05|2335.25|2305.95|2340.51|2311.21|2327.19|2297.89|944
1641837900000|2022-01-10 18:05:00|2335.17|2305.87|2339.22|2309.92|2343.94|2314.64|2334.18|2304.88|861
1641838200000|2022-01-10 18:10:00|2339.15|2309.85|2345.6|2316.3|2348.85|2319.55|2335.63|2306.33|891
1641838500000|2022-01-10 18:15:00|2345.7|2316.4|2341.27|2311.97|2347.99|2318.69|2334.65|2305.35|896
1641838800000|2022-01-10 18:20:00|2341.49|2312.19|2342.8|2313.5|2346.26|2316.96|2332.1|2302.8|845
1641839100000|2022-01-10 18:25:00|2342.86|2313.56|2332.47|2303.17|2347.24|2317.94|2332.06|2302.76|899
1641839400000|2022-01-10 18:30:00|2332.45|2303.15|2340.96|2311.66|2353.65|2324.35|2329.87|2300.57|965
1641839700000|2022-01-10 18:35:00|2340.68|2311.38|2346.9|2317.6|2351.26|2321.96|2340.66|2311.36|767
1641840000000|2022-01-10 18:40:00|2346.87|2317.57|2355.2|2325.9|2358.88|2329.58|2345.29|2315.99|863
1641840300000|2022-01-10 18:45:00|2355.06|2325.76|2355.18|2325.88|2355.7|2326.4|2345.9|2316.6|832
1641840600000|2022-01-10 18:50:00|2355.03|2325.73|2358.65|2329.35|2363.15|2333.85|2354.99|2325.69|719
1641840900000|2022-01-10 18:55:00|2358.57|2329.27|2357.64|2328.34|2363.19|2333.89|2352.65|2323.35|753
1641841200000|2022-01-10 19:00:00|2357.63|2328.33|2348.02|2318.72|2358.17|2328.87|2346.97|2317.67|830
1641841500000|2022-01-10 19:05:00|2348.12|2318.82|2364.94|2335.64|2364.94|2335.64|2343.19|2313.89|839
1641841800000|2022-01-10 19:10:00|2364.99|2335.69|2366.41|2337.11|2367.4|2338.1|2360.15|2330.85|817
1641842100000|2022-01-10 19:15:00|2366.2|2336.9|2362.06|2332.76|2373.75|2344.45|2361.82|2332.52|712
1641842400000|2022-01-10 19:20:00|2362.26|2332.96|2349.15|2319.85|2362.26|2332.96|2347.92|2318.62|724
1641842700000|2022-01-10 19:25:00|2348.79|2319.49|2353.43|2324.13|2357.1|2327.8|2347.24|2317.94|754
1641843000000|2022-01-10 19:30:00|2353.09|2323.79|2348.17|2318.87|2353.37|2324.07|2342.15|2312.85|783
1641843300000|2022-01-10 19:35:00|2348.18|2318.88|2361.83|2332.53|2362.22|2332.92|2347.42|2318.12|799
1641843600000|2022-01-10 19:40:00|2361.76|2332.46|2348.46|2319.16|2365.12|2335.82|2348.46|2319.16|783
1641843900000|2022-01-10 19:45:00|2348.44|2319.14|2341.3|2312|2352.03|2322.73|2339.82|2310.52|740
1641844200000|2022-01-10 19:50:00|2341.31|2312.01|2333.06|2303.76|2341.63|2312.33|2327.27|2297.97|833
1641844500000|2022-01-10 19:55:00|2333.12|2303.82|2337.87|2308.57|2346.15|2316.85|2331.61|2302.31|816
1641844800000|2022-01-10 20:00:00|2337.88|2308.58|2333.47|2304.17|2349.3|2320|2333.35|2304.05|815
1641845100000|2022-01-10 20:05:00|2333.56|2304.26|2338.46|2309.16|2338.69|2309.39|2325.15|2295.85|872
1641845400000|2022-01-10 20:10:00|2338.55|2309.25|2329.2|2299.9|2346.5|2317.2|2329.07|2299.77|820
1641845700000|2022-01-10 20:15:00|2329.16|2299.86|2338.29|2308.99|2344.1|2314.8|2325.88|2296.58|830
1641846000000|2022-01-10 20:20:00|2338.41|2309.11|2343.38|2314.08|2346.24|2316.94|2335.96|2306.66|773
1641846300000|2022-01-10 20:25:00|2343.45|2314.15|2344.75|2315.45|2351.29|2321.99|2341.74|2312.44|700
1641846600000|2022-01-10 20:30:00|2344.65|2315.35|2360.74|2331.44|2360.78|2331.48|2337.5|2308.2|778
1641846900000|2022-01-10 20:35:00|2360.24|2330.94|2362.24|2332.94|2369.15|2339.85|2356.19|2326.89|771
1641847200000|2022-01-10 20:40:00|2362.27|2332.97|2360.2|2330.9|2371.45|2342.15|2356.99|2327.69|894
1641847500000|2022-01-10 20:45:00|2360.18|2330.88|2370.15|2340.85|2371.03|2341.73|2358.91|2329.61|847
1641847800000|2022-01-10 20:50:00|2370.21|2340.91|2367.45|2338.15|2370.3|2341|2358.15|2328.85|822
1641848100000|2022-01-10 20:55:00|2367.37|2338.07|2382.52|2353.22|2389.1|2359.8|2366.66|2337.36|822
1641848400000|2022-01-10 21:00:00|2382.4|2353.1|2384.95|2355.65|2388.59|2359.29|2376.76|2347.46|918
1641848700000|2022-01-10 21:05:00|2384.89|2355.59|2372.88|2343.58|2386.93|2357.63|2372.88|2343.58|937
1641849000000|2022-01-10 21:10:00|2372.97|2343.67|2388.01|2358.71|2388.31|2359.01|2370.04|2340.74|898
1641849300000|2022-01-10 21:15:00|2387.87|2358.57|2371.61|2342.31|2388.16|2358.86|2371.43|2342.13|784
1641849600000|2022-01-10 21:20:00|2371.63|2342.33|2367.4|2338.1|2374.73|2345.43|2364.56|2335.26|754
1641849900000|2022-01-10 21:25:00|2367.15|2337.85|2379.69|2350.39|2379.77|2350.47|2364.72|2335.42|707
1641850200000|2022-01-10 21:30:00|2379.66|2350.36|2377.81|2348.51|2383.84|2354.54|2374.41|2345.11|781
1641850500000|2022-01-10 21:35:00|2377.86|2348.56|2378.79|2349.49|2382.21|2352.91|2372.19|2342.89|750
1641850800000|2022-01-10 21:40:00|2378.88|2349.58|2373.2|2343.9|2380.58|2351.28|2373.15|2343.85|717
1641851100000|2022-01-10 21:45:00|2373.21|2343.91|2370.26|2340.96|2376.26|2346.96|2369.41|2340.11|701
1641851400000|2022-01-10 21:50:00|2370.21|2340.91|2375.16|2345.86|2377.15|2347.85|2366.84|2337.54|669
1641851700000|2022-01-10 21:55:00|2374.6|2345.3|2380.59|2351.29|2381.18|2351.88|2370.59|2341.29|680
1641852000000|2022-01-10 22:00:00|2380.67|2351.37|2384.22|2354.92|2384.94|2355.64|2380.13|2350.83|527
1641852300000|2022-01-10 22:05:00|2384.17|2354.87|2376.42|2347.12|2385.43|2356.13|2375.31|2346.01|407
1641852600000|2022-01-10 22:10:00|2376.45|2347.15|2382.74|2353.44|2384.3|2355|2376.45|2347.15|348
1641852900000|2022-01-10 22:15:00|2383|2353.7|2368.15|2338.85|2383.08|2353.78|2367.44|2338.14|612
1641853200000|2022-01-10 22:20:00|2368.4|2339.1|2375.7|2346.4|2376.65|2347.35|2364.87|2335.57|526
1641853500000|2022-01-10 22:25:00|2375.74|2346.44|2378.43|2349.13|2379.08|2349.78|2372.15|2342.85|474
1641853800000|2022-01-10 22:30:00|2378.44|2349.14|2376.85|2347.55|2378.46|2349.16|2376.71|2347.41|234
1641854100000|2022-01-10 22:35:00|2376.55|2347.25|2375.25|2345.95|2376.86|2347.56|2374.68|2345.38|200
1641854400000|2022-01-10 22:40:00|2375.17|2345.87|2371.82|2342.52|2375.17|2345.87|2369.1|2339.8|408
1641854700000|2022-01-10 22:45:00|2371.94|2342.64|2370.74|2341.44|2372.7|2343.4|2368.98|2339.68|437
1641855000000|2022-01-10 22:50:00|2370.66|2341.36|2367.31|2338.01|2371.16|2341.86|2365.2|2335.9|490
1641855300000|2022-01-10 22:55:00|2367.27|2337.97|2370.76|2341.46|2371.55|2342.25|2365.68|2336.38|451
1641855600000|2022-01-10 23:00:00|2371|2341.7|2367.57|2338.27|2373.89|2344.59|2359.75|2330.45|714
1641855900000|2022-01-10 23:05:00|2367.62|2338.32|2377.15|2347.85|2377.38|2348.08|2367.42|2338.12|744
1641856200000|2022-01-10 23:10:00|2377.34|2348.04|2377.63|2348.33|2381.95|2352.65|2376.43|2347.13|695
1641856500000|2022-01-10 23:15:00|2377.45|2348.15|2385.15|2355.85|2386.15|2356.85|2373.27|2343.97|768
1641856800000|2022-01-10 23:20:00|2385.09|2355.79|2388.14|2358.84|2389.15|2359.85|2382.85|2353.55|649
1641857100000|2022-01-10 23:25:00|2388.11|2358.81|2387.26|2357.96|2389.15|2359.85|2380.3|2351|676
1641857400000|2022-01-10 23:30:00|2387.27|2357.97|2390.1|2360.8|2391.06|2361.76|2384.05|2354.75|775
1641857700000|2022-01-10 23:35:00|2390.09|2360.79|2382.7|2353.4|2391.18|2361.88|2382.57|2353.27|688
1641858000000|2022-01-10 23:40:00|2382.75|2353.45|2390.73|2361.43|2393.11|2363.81|2379.6|2350.3|700
1641858300000|2022-01-10 23:45:00|2390.5|2361.2|2385.2|2355.9|2390.5|2361.2|2378.64|2349.34|666
1641858600000|2022-01-10 23:50:00|2385.31|2356.01|2386.9|2357.6|2391.65|2362.35|2385.31|2356.01|640
1641858900000|2022-01-10 23:55:00|2386.49|2357.19|2387.53|2358.23|2394.73|2365.43|2386.49|2357.19|615
1641859200000|2022-01-11 00:00:00|2387.56|2358.26|2382.13|2352.83|2394.08|2364.78|2378.13|2348.83|871
1641859500000|2022-01-11 00:05:00|2382.11|2352.81|2377.55|2348.25|2384.3|2355|2373.5|2344.2|787
1641859800000|2022-01-11 00:10:00|2377.52|2348.22|2384.32|2355.02|2390.21|2360.91|2377.52|2348.22|807
1641860100000|2022-01-11 00:15:00|2384.3|2355|2375.38|2346.08|2384.72|2355.42|2375.3|2346|808
1641860400000|2022-01-11 00:20:00|2375.35|2346.05|2370.45|2341.15|2382.31|2353.01|2370|2340.7|738
1641860700000|2022-01-11 00:25:00|2370.34|2341.04|2374.75|2345.45|2377.15|2347.85|2370.18|2340.88|773
1641861000000|2022-01-11 00:30:00|2374.78|2345.48|2374.25|2344.95|2380.34|2351.04|2370.5|2341.2|765
1641861300000|2022-01-11 00:35:00|2374.15|2344.85|2373.15|2343.85|2378.3|2349|2370.35|2341.05|708
1641861600000|2022-01-11 00:40:00|2373.23|2343.93|2378.11|2348.81|2379.09|2349.79|2369.14|2339.84|795
1641861900000|2022-01-11 00:45:00|2378.03|2348.73|2384.39|2355.09|2385.59|2356.29|2377.6|2348.3|847
1641862200000|2022-01-11 00:50:00|2384.73|2355.43|2380.69|2351.39|2386.04|2356.74|2378.15|2348.85|769
1641862500000|2022-01-11 00:55:00|2380.76|2351.46|2368.24|2338.94|2380.76|2351.46|2366.96|2337.66|685
1641862800000|2022-01-11 01:00:00|2367.65|2338.35|2372.19|2342.89|2373.15|2343.85|2365.82|2336.52|861
1641863100000|2022-01-11 01:05:00|2372.18|2342.88|2379.51|2350.21|2380.06|2350.76|2370.86|2341.56|790
1641863400000|2022-01-11 01:10:00|2379.45|2350.15|2369.46|2340.16|2380.66|2351.36|2368.09|2338.79|731
1641863700000|2022-01-11 01:15:00|2369.41|2340.11|2384.21|2354.91|2384.34|2355.04|2364.1|2334.8|690
1641864000000|2022-01-11 01:20:00|2384.66|2355.36|2386.38|2357.08|2386.45|2357.15|2381.28|2351.98|715
1641864300000|2022-01-11 01:25:00|2386.45|2357.15|2391.8|2362.5|2394.25|2364.95|2385.64|2356.34|676
1641864600000|2022-01-11 01:30:00|2391.76|2362.46|2406.05|2376.75|2406.5|2377.2|2390.3|2361|678
1641864900000|2022-01-11 01:35:00|2406.08|2376.78|2398.69|2369.39|2408.2|2378.9|2398.69|2369.39|772
1641865200000|2022-01-11 01:40:00|2398.43|2369.13|2396.3|2367|2400.25|2370.95|2395.24|2365.94|714
1641865500000|2022-01-11 01:45:00|2396.33|2367.03|2391.66|2362.36|2397.59|2368.29|2391.35|2362.05|689
1641865800000|2022-01-11 01:50:00|2391.52|2362.22|2398.2|2368.9|2398.95|2369.65|2389.14|2359.84|643
1641866100000|2022-01-11 01:55:00|2397.8|2368.5|2405.67|2376.37|2407.26|2377.96|2397.54|2368.24|652
1641866400000|2022-01-11 02:00:00|2405.76|2376.46|2397.62|2368.32|2407.53|2378.23|2396.63|2367.33|627
1641866700000|2022-01-11 02:05:00|2397.65|2368.35|2406.53|2377.23|2407.27|2377.97|2395.55|2366.25|666
1641867000000|2022-01-11 02:10:00|2406.5|2377.2|2408.55|2379.25|2409.2|2379.9|2401.94|2372.64|694
1641867300000|2022-01-11 02:15:00|2408.58|2379.28|2411.46|2382.16|2413.35|2384.05|2408.58|2379.28|639
1641867600000|2022-01-11 02:20:00|2411.42|2382.12|2429.1|2399.8|2429.55|2400.25|2411.32|2382.02|630
1641867900000|2022-01-11 02:25:00|2429.15|2399.85|2431.15|2401.85|2441.93|2412.63|2427.2|2397.9|796
1641868200000|2022-01-11 02:30:00|2431.21|2401.91|2439.12|2409.82|2441.16|2411.86|2426.4|2397.1|891
1641868500000|2022-01-11 02:35:00|2439.13|2409.83|2432.96|2403.66|2439.19|2409.89|2432.65|2403.35|748
1641868800000|2022-01-11 02:40:00|2432.98|2403.68|2436.08|2406.78|2436.35|2407.05|2428.66|2399.36|594
1641869100000|2022-01-11 02:45:00|2435.85|2406.55|2435.18|2405.88|2441.03|2411.73|2434.25|2404.95|781
1641869400000|2022-01-11 02:50:00|2435.23|2405.93|2431.35|2402.05|2439.03|2409.73|2430.4|2401.1|799
1641869700000|2022-01-11 02:55:00|2431.43|2402.13|2426.35|2397.05|2431.81|2402.51|2424.35|2395.05|531
1641870000000|2022-01-11 03:00:00|2426.18|2396.88|2421.4|2392.1|2428.34|2399.04|2419.15|2389.85|594
1641870300000|2022-01-11 03:05:00|2421.43|2392.13|2421.29|2391.99|2426.14|2396.84|2420.15|2390.85|564
1641870600000|2022-01-11 03:10:00|2421.23|2391.93|2422.15|2392.85|2425.16|2395.86|2420.15|2390.85|557
1641870900000|2022-01-11 03:15:00|2422.14|2392.84|2425.5|2396.2|2426.63|2397.33|2421.2|2391.9|486
1641871200000|2022-01-11 03:20:00|2425.8|2396.5|2427.65|2398.35|2428.18|2398.88|2422.77|2393.47|491
1641871500000|2022-01-11 03:25:00|2427.08|2397.78|2427.41|2398.11|2429.26|2399.96|2425.68|2396.38|484
1641871800000|2022-01-11 03:30:00|2427.54|2398.24|2434.37|2405.07|2435.44|2406.14|2427.36|2398.06|562
1641872100000|2022-01-11 03:35:00|2434.39|2405.09|2426.89|2397.59|2436.51|2407.21|2426.79|2397.49|520
1641872400000|2022-01-11 03:40:00|2426.98|2397.68|2432.3|2403|2434.71|2405.41|2426.91|2397.61|687
1641872700000|2022-01-11 03:45:00|2432.14|2402.84|2437.22|2407.92|2437.3|2408|2432.02|2402.72|475
1641873000000|2022-01-11 03:50:00|2437.23|2407.93|2440.24|2410.94|2442.15|2412.85|2434.01|2404.71|586
1641873300000|2022-01-11 03:55:00|2440.23|2410.93|2443.58|2414.28|2444|2414.7|2438.15|2408.85|435
1641873600000|2022-01-11 04:00:00|2443.55|2414.25|2452.64|2423.34|2452.69|2423.39|2442.6|2413.3|489
1641873900000|2022-01-11 04:05:00|2452.65|2423.35|2438.92|2409.62|2452.65|2423.35|2438.4|2409.1|535
1641874200000|2022-01-11 04:10:00|2439.07|2409.77|2429.12|2399.82|2439.1|2409.8|2428.45|2399.15|626
1641874500000|2022-01-11 04:15:00|2429.23|2399.93|2424.27|2394.97|2429.67|2400.37|2422.89|2393.59|400
1641874800000|2022-01-11 04:20:00|2424.2|2394.9|2423.58|2394.28|2427.53|2398.23|2422.78|2393.48|484
1641875100000|2022-01-11 04:25:00|2423.59|2394.29|2427.4|2398.1|2428.64|2399.34|2423.59|2394.29|636
1641875400000|2022-01-11 04:30:00|2427.66|2398.36|2437|2407.7|2438.19|2408.89|2427.36|2398.06|626
1641875700000|2022-01-11 04:35:00|2436.92|2407.62|2430.06|2400.76|2436.95|2407.65|2429.11|2399.81|518
1641876000000|2022-01-11 04:40:00|2429.85|2400.55|2430.64|2401.34|2435.16|2405.86|2429.85|2400.55|524
1641876300000|2022-01-11 04:45:00|2430.82|2401.52|2418.3|2389|2432.23|2402.93|2418.12|2388.82|549
1641876600000|2022-01-11 04:50:00|2418.28|2388.98|2420.62|2391.32|2421.93|2392.63|2414.89|2385.59|584
1641876900000|2022-01-11 04:55:00|2420.49|2391.19|2415.09|2385.79|2422.32|2393.02|2414.55|2385.25|576
1641877200000|2022-01-11 05:00:00|2415.11|2385.81|2415.1|2385.8|2417.55|2388.25|2412.88|2383.58|472
1641877500000|2022-01-11 05:05:00|2414.43|2385.13|2408.17|2378.87|2414.92|2385.62|2406.53|2377.23|523
1641877800000|2022-01-11 05:10:00|2408.07|2378.77|2412.07|2382.77|2412.89|2383.59|2407.57|2378.27|549
1641878100000|2022-01-11 05:15:00|2412.04|2382.74|2403.06|2373.76|2412.04|2382.74|2401.96|2372.66|408
1641878400000|2022-01-11 05:20:00|2402.54|2373.24|2409.86|2380.56|2410.08|2380.78|2401.85|2372.55|495
1641878700000|2022-01-11 05:25:00|2409.88|2380.58|2407.68|2378.38|2411.68|2382.38|2407.11|2377.81|437
1641879000000|2022-01-11 05:30:00|2407.18|2377.88|2415.85|2386.55|2415.9|2386.6|2407.1|2377.8|450
1641879300000|2022-01-11 05:35:00|2415.89|2386.59|2420.07|2390.77|2420.82|2391.52|2415.89|2386.59|519
1641879600000|2022-01-11 05:40:00|2419.91|2390.61|2416.2|2386.9|2420.21|2390.91|2414.7|2385.4|424
1641879900000|2022-01-11 05:45:00|2416.18|2386.88|2414.54|2385.24|2417.65|2388.35|2413.36|2384.06|384
1641880200000|2022-01-11 05:50:00|2414.51|2385.21|2414.86|2385.56|2420.23|2390.93|2414.4|2385.1|387
1641880500000|2022-01-11 05:55:00|2414.82|2385.52|2413.27|2383.97|2414.92|2385.62|2410.45|2381.15|410
1641880800000|2022-01-11 06:00:00|2413.22|2383.92|2415.3|2386|2420.23|2390.93|2412.56|2383.26|579
1641881100000|2022-01-11 06:05:00|2415.25|2385.95|2420.25|2390.95|2421.55|2392.25|2415.25|2385.95|457
1641881400000|2022-01-11 06:10:00|2420.3|2391|2424.3|2395|2424.6|2395.3|2419.15|2389.85|494
1641881700000|2022-01-11 06:15:00|2424.28|2394.98|2417.59|2388.29|2424.5|2395.2|2416.08|2386.78|608
1641882000000|2022-01-11 06:20:00|2417.48|2388.18|2419.24|2389.94|2420.22|2390.92|2416.3|2387|451
1641882300000|2022-01-11 06:25:00|2419.12|2389.82|2420.99|2391.69|2427.09|2397.79|2417.54|2388.24|575
1641882600000|2022-01-11 06:30:00|2420.97|2391.67|2424.34|2395.04|2425.11|2395.81|2419.26|2389.96|588
1641882900000|2022-01-11 06:35:00|2424.35|2395.05|2424.61|2395.31|2427.5|2398.2|2423.65|2394.35|514
1641883200000|2022-01-11 06:40:00|2424.54|2395.24|2421.7|2392.4|2424.9|2395.6|2419.03|2389.73|675
1641883500000|2022-01-11 06:45:00|2421.68|2392.38|2421.95|2392.65|2424.5|2395.2|2420.59|2391.29|525
1641883800000|2022-01-11 06:50:00|2422|2392.7|2415.23|2385.93|2422.16|2392.86|2415.22|2385.92|545
1641884100000|2022-01-11 06:55:00|2415.24|2385.94|2423.37|2394.07|2423.37|2394.07|2414.07|2384.77|488
1641884400000|2022-01-11 07:00:00|2423.39|2394.09|2424.46|2395.16|2427.89|2398.59|2423.33|2394.03|604
1641884700000|2022-01-11 07:05:00|2424.62|2395.32|2428.18|2398.88|2428.7|2399.4|2420.85|2391.55|529
1641885000000|2022-01-11 07:10:00|2428.28|2398.98|2421.4|2392.1|2428.72|2399.42|2419.74|2390.44|478
1641885300000|2022-01-11 07:15:00|2421.25|2391.95|2430.79|2401.49|2431.55|2402.25|2421.25|2391.95|389
1641885600000|2022-01-11 07:20:00|2430.55|2401.25|2426.55|2397.25|2430.75|2401.45|2425.94|2396.64|473
1641885900000|2022-01-11 07:25:00|2426.5|2397.2|2426.23|2396.93|2428.26|2398.96|2424.25|2394.95|561
1641886200000|2022-01-11 07:30:00|2426.19|2396.89|2426.54|2397.24|2428.15|2398.85|2423.92|2394.62|380
1641886500000|2022-01-11 07:35:00|2426.59|2397.29|2420.36|2391.06|2428.1|2398.8|2418.44|2389.14|560
1641886800000|2022-01-11 07:40:00|2420.25|2390.95|2420.31|2391.01|2424.26|2394.96|2419.22|2389.92|507
1641887100000|2022-01-11 07:45:00|2420.13|2390.83|2426.11|2396.81|2426.32|2397.02|2418.78|2389.48|585
1641887400000|2022-01-11 07:50:00|2425.94|2396.64|2425.9|2396.6|2428.65|2399.35|2425.9|2396.6|547
1641887700000|2022-01-11 07:55:00|2426.03|2396.73|2436.82|2407.52|2439.23|2409.93|2425.78|2396.48|652
1641888000000|2022-01-11 08:00:00|2436.89|2407.59|2451.92|2422.62|2452.77|2423.47|2436.89|2407.59|772
1641888300000|2022-01-11 08:05:00|2451.35|2422.05|2456.73|2427.43|2458.77|2429.47|2449.15|2419.85|607
1641888600000|2022-01-11 08:10:00|2456.75|2427.45|2452.65|2423.35|2457.8|2428.5|2451.37|2422.07|612
1641888900000|2022-01-11 08:15:00|2452.68|2423.38|2448.79|2419.49|2453.17|2423.87|2445.02|2415.72|702
1641889200000|2022-01-11 08:20:00|2448.8|2419.5|2455.51|2426.21|2462.79|2433.49|2444.33|2415.03|860
1641889500000|2022-01-11 08:25:00|2455.54|2426.24|2441.26|2411.96|2455.54|2426.24|2441.16|2411.86|900
1641889800000|2022-01-11 08:30:00|2441.3|2412|2433.44|2404.14|2443.87|2414.57|2433.14|2403.84|802
1641890100000|2022-01-11 08:35:00|2433.43|2404.13|2434.08|2404.78|2438.17|2408.87|2433.27|2403.97|732
1641890400000|2022-01-11 08:40:00|2434.05|2404.75|2431.24|2401.94|2436.15|2406.85|2426.38|2397.08|864
1641890700000|2022-01-11 08:45:00|2431.07|2401.77|2425.59|2396.29|2435.3|2406|2423.4|2394.1|830
1641891000000|2022-01-11 08:50:00|2425.55|2396.25|2427.8|2398.5|2431.5|2402.2|2425.55|2396.25|733
1641891300000|2022-01-11 08:55:00|2427.74|2398.44|2428.88|2399.58|2430.17|2400.87|2422.43|2393.13|658
1641891600000|2022-01-11 09:00:00|2428.76|2399.46|2439.2|2409.9|2439.86|2410.56|2428.76|2399.46|711
1641891900000|2022-01-11 09:05:00|2439.19|2409.89|2420.73|2391.43|2439.46|2410.16|2418.51|2389.21|717
1641892200000|2022-01-11 09:10:00|2420.72|2391.42|2417.21|2387.91|2420.86|2391.56|2411.13|2381.83|709
1641892500000|2022-01-11 09:15:00|2417.2|2387.9|2421.33|2392.03|2423.39|2394.09|2416.02|2386.72|677
1641892800000|2022-01-11 09:20:00|2421.31|2392.01|2427.15|2397.85|2429.93|2400.63|2419.12|2389.82|641
1641893100000|2022-01-11 09:25:00|2427.17|2397.87|2423.95|2394.65|2427.91|2398.61|2421.23|2391.93|695
1641893400000|2022-01-11 09:30:00|2424.06|2394.76|2427.65|2398.35|2429.17|2399.87|2424.06|2394.76|665
1641893700000|2022-01-11 09:35:00|2427.66|2398.36|2430.02|2400.72|2431.72|2402.42|2425.34|2396.04|548
1641894000000|2022-01-11 09:40:00|2430.14|2400.84|2430.82|2401.52|2432.79|2403.49|2424.98|2395.68|615
1641894300000|2022-01-11 09:45:00|2430.75|2401.45|2432.23|2402.93|2433.15|2403.85|2427.35|2398.05|590
1641894600000|2022-01-11 09:50:00|2432.22|2402.92|2421.85|2392.55|2432.22|2402.92|2419.19|2389.89|646
1641894900000|2022-01-11 09:55:00|2422.11|2392.81|2419.25|2389.95|2422.69|2393.39|2416.17|2386.87|649
1641895200000|2022-01-11 10:00:00|2419.18|2389.88|2423.29|2393.99|2426.93|2397.63|2416.23|2386.93|699
1641895500000|2022-01-11 10:05:00|2423.28|2393.98|2428.15|2398.85|2433.28|2403.98|2422.22|2392.92|740
1641895800000|2022-01-11 10:10:00|2428.12|2398.82|2425.09|2395.79|2429.82|2400.52|2425.09|2395.79|596
1641896100000|2022-01-11 10:15:00|2425.01|2395.71|2416.2|2386.9|2425.16|2395.86|2412.75|2383.45|839
1641896400000|2022-01-11 10:20:00|2416.22|2386.92|2408.69|2379.39|2419.62|2390.32|2408.18|2378.88|720
1641896700000|2022-01-11 10:25:00|2408.83|2379.53|2408.8|2379.5|2411.43|2382.13|2407.76|2378.46|595
1641897000000|2022-01-11 10:30:00|2408.76|2379.46|2410.11|2380.81|2410.33|2381.03|2406.2|2376.9|577
1641897300000|2022-01-11 10:35:00|2409.82|2380.52|2407.95|2378.65|2414.75|2385.45|2407.01|2377.71|664
1641897600000|2022-01-11 10:40:00|2407.89|2378.59|2399.01|2369.71|2407.91|2378.61|2395.05|2365.75|606
1641897900000|2022-01-11 10:45:00|2399|2369.7|2387.93|2358.63|2400.97|2371.67|2387.46|2358.16|708
1641898200000|2022-01-11 10:50:00|2387.9|2358.6|2392.1|2362.8|2395.45|2366.15|2387.9|2358.6|605
1641898500000|2022-01-11 10:55:00|2391.4|2362.1|2393.65|2364.35|2393.65|2364.35|2385.65|2356.35|718
1641898800000|2022-01-11 11:00:00|2393.62|2364.32|2397.05|2367.75|2401.87|2372.57|2390.5|2361.2|837
1641899100000|2022-01-11 11:05:00|2396.17|2366.87|2404.98|2375.68|2409.73|2380.43|2396.15|2366.85|700
1641899400000|2022-01-11 11:10:00|2404.99|2375.69|2404.46|2375.16|2409.38|2380.08|2402.49|2373.19|676
1641899700000|2022-01-11 11:15:00|2404.48|2375.18|2403.16|2373.86|2410.26|2380.96|2403.16|2373.86|560
1641900000000|2022-01-11 11:20:00|2403.09|2373.79|2404.81|2375.51|2405.74|2376.44|2398.09|2368.79|583
1641900300000|2022-01-11 11:25:00|2404.8|2375.5|2408.62|2379.32|2410.15|2380.85|2404.09|2374.79|538
1641900600000|2022-01-11 11:30:00|2408.71|2379.41|2411.5|2382.2|2418.13|2388.83|2408.71|2379.41|717
1641900900000|2022-01-11 11:35:00|2411.48|2382.18|2408.64|2379.34|2412.38|2383.08|2405.54|2376.24|686
1641901200000|2022-01-11 11:40:00|2408.56|2379.26|2405.24|2375.94|2408.56|2379.26|2401.05|2371.75|637
1641901500000|2022-01-11 11:45:00|2405.27|2375.97|2410.11|2380.81|2411.76|2382.46|2405.19|2375.89|640
1641901800000|2022-01-11 11:50:00|2409.96|2380.66|2414.22|2384.92|2415.18|2385.88|2407.58|2378.28|609
1641902100000|2022-01-11 11:55:00|2414.24|2384.94|2406.69|2377.39|2414.24|2384.94|2406.6|2377.3|550
1641902400000|2022-01-11 12:00:00|2406.68|2377.38|2401.59|2372.29|2407.9|2378.6|2401.59|2372.29|544
1641902700000|2022-01-11 12:05:00|2401.86|2372.56|2423.22|2393.92|2423.24|2393.94|2401.56|2372.26|591
1641903000000|2022-01-11 12:10:00|2423.2|2393.9|2433.77|2404.47|2436.77|2407.47|2419.41|2390.11|642
1641903300000|2022-01-11 12:15:00|2433.71|2404.41|2429.57|2400.27|2435.08|2405.78|2425.99|2396.69|713
1641903600000|2022-01-11 12:20:00|2429.55|2400.25|2429.92|2400.62|2436.35|2407.05|2428.58|2399.28|696
1641903900000|2022-01-11 12:25:00|2429.96|2400.66|2428.41|2399.11|2430.05|2400.75|2425.26|2395.96|641
1641904200000|2022-01-11 12:30:00|2428.35|2399.05|2422.86|2393.56|2429.19|2399.89|2419.62|2390.32|694
1641904500000|2022-01-11 12:35:00|2422.91|2393.61|2431.11|2401.81|2431.15|2401.85|2422.85|2393.55|659
1641904800000|2022-01-11 12:40:00|2431.12|2401.82|2452.15|2422.85|2452.15|2422.85|2431.12|2401.82|641
1641905100000|2022-01-11 12:45:00|2452.26|2422.96|2464.02|2434.72|2464.2|2434.9|2449.83|2420.53|532
1641905400000|2022-01-11 12:50:00|2463.97|2434.67|2455.6|2426.3|2463.97|2434.67|2450.23|2420.93|626
1641905700000|2022-01-11 12:55:00|2455.58|2426.28|2447.9|2418.6|2457.71|2428.41|2447.24|2417.94|703
1641906000000|2022-01-11 13:00:00|2447.88|2418.58|2456.69|2427.39|2458.15|2428.85|2447.3|2418|678
1641906300000|2022-01-11 13:05:00|2456.33|2427.03|2460.09|2430.79|2462.6|2433.3|2456.17|2426.87|709
1641906600000|2022-01-11 13:10:00|2460.07|2430.77|2456.45|2427.15|2460.07|2430.77|2450.61|2421.31|773
1641906900000|2022-01-11 13:15:00|2456.3|2427|2458.15|2428.85|2461.27|2431.97|2455.29|2425.99|669
1641907200000|2022-01-11 13:20:00|2458.2|2428.9|2456.01|2426.71|2460.62|2431.32|2455.95|2426.65|649
1641907500000|2022-01-11 13:25:00|2456.6|2427.3|2450.15|2420.85|2458.75|2429.45|2444.06|2414.76|675
1641907800000|2022-01-11 13:30:00|2450.06|2420.76|2452.57|2423.27|2455.72|2426.42|2450.05|2420.75|637
1641908100000|2022-01-11 13:35:00|2452.51|2423.21|2438.62|2409.32|2452.51|2423.21|2437.53|2408.23|714
1641908400000|2022-01-11 13:40:00|2438.67|2409.37|2434.6|2405.3|2439.9|2410.6|2434.35|2405.05|623
1641908700000|2022-01-11 13:45:00|2434.58|2405.28|2443.08|2413.78|2444.29|2414.99|2434.11|2404.81|709
1641909000000|2022-01-11 13:50:00|2443.09|2413.79|2440.84|2411.54|2443.09|2413.79|2437.75|2408.45|568
1641909300000|2022-01-11 13:55:00|2440.83|2411.53|2447.91|2418.61|2447.93|2418.63|2440.52|2411.22|581
1641909600000|2022-01-11 14:00:00|2447.9|2418.6|2451.54|2422.24|2452.72|2423.42|2442.15|2412.85|703
1641909900000|2022-01-11 14:05:00|2451.53|2422.23|2454.96|2425.66|2456.15|2426.85|2446.22|2416.92|644
1641910200000|2022-01-11 14:10:00|2454.98|2425.68|2447.25|2417.95|2455.95|2426.65|2439.83|2410.53|843
1641910500000|2022-01-11 14:15:00|2447.28|2417.98|2439.99|2410.69|2447.28|2417.98|2437.1|2407.8|825
1641910800000|2022-01-11 14:20:00|2439.98|2410.68|2428.46|2399.16|2440.34|2411.04|2428.26|2398.96|678
1641911100000|2022-01-11 14:25:00|2428.52|2399.22|2412.2|2382.9|2428.74|2399.44|2412.2|2382.9|764
1641911400000|2022-01-11 14:30:00|2412.25|2382.95|2400.05|2370.75|2416.81|2387.51|2400.05|2370.75|925
1641911700000|2022-01-11 14:35:00|2399.7|2370.4|2421.01|2391.71|2422.26|2392.96|2397.78|2368.48|1017
1641912000000|2022-01-11 14:40:00|2420.86|2391.56|2417.3|2388|2421.35|2392.05|2405.17|2375.87|991
1641912300000|2022-01-11 14:45:00|2417.5|2388.2|2431.15|2401.85|2431.5|2402.2|2414.36|2385.06|858
1641912600000|2022-01-11 14:50:00|2430.96|2401.66|2435.15|2405.85|2443.15|2413.85|2427.38|2398.08|881
1641912900000|2022-01-11 14:55:00|2434.67|2405.37|2440.24|2410.94|2440.28|2410.98|2429.53|2400.23|928
1641913200000|2022-01-11 15:00:00|2440.32|2411.02|2468.53|2439.23|2468.53|2439.23|2436.29|2406.99|911
1641913500000|2022-01-11 15:05:00|2468.47|2439.17|2489.25|2459.95|2493.17|2463.87|2468.47|2439.17|907
1641913800000|2022-01-11 15:10:00|2489.24|2459.94|2491.01|2461.71|2493.66|2464.36|2481.39|2452.09|855
1641914100000|2022-01-11 15:15:00|2491.49|2462.19|2485.03|2455.73|2494.32|2465.02|2479.15|2449.85|803
1641914400000|2022-01-11 15:20:00|2485.04|2455.74|2482.69|2453.39|2491.93|2462.63|2482.69|2453.39|835
1641914700000|2022-01-11 15:25:00|2482.71|2453.41|2486.42|2457.12|2492.11|2462.81|2482.3|2453|922
1641915000000|2022-01-11 15:30:00|2486.61|2457.31|2483.5|2454.2|2498.85|2469.55|2483.33|2454.03|949
1641915300000|2022-01-11 15:35:00|2483.8|2454.5|2472.35|2443.05|2487.28|2457.98|2472.15|2442.85|899
1641915600000|2022-01-11 15:40:00|2472.65|2443.35|2460.2|2430.9|2474.84|2445.54|2458.03|2428.73|811
1641915900000|2022-01-11 15:45:00|2460.14|2430.84|2469.1|2439.8|2474.58|2445.28|2458.64|2429.34|942
1641916200000|2022-01-11 15:50:00|2469.05|2439.75|2480.2|2450.9|2482.44|2453.14|2466.17|2436.87|770
1641916500000|2022-01-11 15:55:00|2480.19|2450.89|2495.33|2466.03|2497.7|2468.4|2480.15|2450.85|805
1641916800000|2022-01-11 16:00:00|2495.35|2466.05|2527.24|2497.94|2530.76|2501.46|2495.26|2465.96|899
1641917100000|2022-01-11 16:05:00|2527.3|2498|2558.1|2528.8|2572.09|2542.79|2526.74|2497.44|1055
1641917400000|2022-01-11 16:10:00|2558.63|2529.33|2561.4|2532.1|2563.72|2534.42|2554.22|2524.92|957
1641917700000|2022-01-11 16:15:00|2561.71|2532.41|2571.19|2541.89|2579.64|2550.34|2559.99|2530.69|1047
1641918000000|2022-01-11 16:20:00|2571.18|2541.88|2565.39|2536.09|2577.87|2548.57|2565|2535.7|936
1641918300000|2022-01-11 16:25:00|2565.49|2536.19|2577.44|2548.14|2578.91|2549.61|2556.4|2527.1|939
1641918600000|2022-01-11 16:30:00|2577.26|2547.96|2581.74|2552.44|2583.23|2553.93|2570.53|2541.23|1008
1641918900000|2022-01-11 16:35:00|2581.64|2552.34|2598.5|2569.2|2599.28|2569.98|2581.64|2552.34|954
1641919200000|2022-01-11 16:40:00|2598.62|2569.32|2601.76|2572.46|2606.34|2577.04|2588.31|2559.01|974
1641919500000|2022-01-11 16:45:00|2602.56|2573.26|2581.75|2552.45|2609.24|2579.94|2581.64|2552.34|905
1641919800000|2022-01-11 16:50:00|2581.73|2552.43|2590.12|2560.82|2593.8|2564.5|2581.7|2552.4|810
1641920100000|2022-01-11 16:55:00|2590.16|2560.86|2591.39|2562.09|2593.48|2564.18|2587.45|2558.15|705
1641920400000|2022-01-11 17:00:00|2591.95|2562.65|2603.43|2574.13|2607.17|2577.87|2591.47|2562.17|857
1641920700000|2022-01-11 17:05:00|2603.44|2574.14|2600.29|2570.99|2606.78|2577.48|2591.87|2562.57|796
1641921000000|2022-01-11 17:10:00|2600.62|2571.32|2609.29|2579.99|2613.95|2584.65|2600.15|2570.85|857
1641921300000|2022-01-11 17:15:00|2609.36|2580.06|2593.9|2564.6|2614.97|2585.67|2593.09|2563.79|926
1641921600000|2022-01-11 17:20:00|2593.98|2564.68|2561.75|2532.45|2594.27|2564.97|2557.11|2527.81|866
1641921900000|2022-01-11 17:25:00|2561.92|2532.62|2570.25|2540.95|2577.9|2548.6|2555.02|2525.72|1043
1641922200000|2022-01-11 17:30:00|2570.26|2540.96|2576.42|2547.12|2582.85|2553.55|2564.24|2534.94|975
1641922500000|2022-01-11 17:35:00|2576.35|2547.05|2579.12|2549.82|2582.51|2553.21|2572.9|2543.6|832
1641922800000|2022-01-11 17:40:00|2579.15|2549.85|2582.35|2553.05|2590.25|2560.95|2578.99|2549.69|851
1641923100000|2022-01-11 17:45:00|2582.8|2553.5|2580.18|2550.88|2587.5|2558.2|2573.37|2544.07|827
1641923400000|2022-01-11 17:50:00|2580.24|2550.94|2587.05|2557.75|2591.28|2561.98|2577|2547.7|789
1641923700000|2022-01-11 17:55:00|2587.07|2557.77|2586.14|2556.84|2590.45|2561.15|2582.93|2553.63|757
1641924000000|2022-01-11 18:00:00|2586.09|2556.79|2577.45|2548.15|2587.63|2558.33|2575.06|2545.76|855
1641924300000|2022-01-11 18:05:00|2577.32|2548.02|2579.12|2549.82|2582.51|2553.21|2569.1|2539.8|841
1641924600000|2022-01-11 18:10:00|2579.17|2549.87|2587.25|2557.95|2591.9|2562.6|2578.6|2549.3|798
1641924900000|2022-01-11 18:15:00|2587.31|2558.01|2588.98|2559.68|2593|2563.7|2583.65|2554.35|728
1641925200000|2022-01-11 18:20:00|2589.02|2559.72|2589.13|2559.83|2594.87|2565.57|2588.04|2558.74|771
1641925500000|2022-01-11 18:25:00|2589.17|2559.87|2590.7|2561.4|2594.3|2565|2586.21|2556.91|635
1641925800000|2022-01-11 18:30:00|2588.65|2559.35|2597.21|2567.91|2597.25|2567.95|2587.74|2558.44|554
1641926100000|2022-01-11 18:35:00|2597.35|2568.05|2596.24|2566.94|2606|2576.7|2596.15|2566.85|772
1641926400000|2022-01-11 18:40:00|2596.16|2566.86|2601.81|2572.51|2603.4|2574.1|2591.38|2562.08|789
1641926700000|2022-01-11 18:45:00|2601.86|2572.56|2592.18|2562.88|2605.47|2576.17|2591.57|2562.27|763
1641927000000|2022-01-11 18:50:00|2592.31|2563.01|2586.15|2556.85|2592.33|2563.03|2583.69|2554.39|799
1641927300000|2022-01-11 18:55:00|2586.13|2556.83|2598.19|2568.89|2598.19|2568.89|2582.62|2553.32|756
1641927600000|2022-01-11 19:00:00|2598.22|2568.92|2580.25|2550.95|2598.3|2569|2575.86|2546.56|854
1641927900000|2022-01-11 19:05:00|2580.67|2551.37|2580.36|2551.06|2584.58|2555.28|2578.01|2548.71|744
1641928200000|2022-01-11 19:10:00|2580.45|2551.15|2588.3|2559|2589.13|2559.83|2578.81|2549.51|565
1641928500000|2022-01-11 19:15:00|2588.41|2559.11|2587.53|2558.23|2590.2|2560.9|2582.98|2553.68|574
1641928800000|2022-01-11 19:20:00|2587.99|2558.69|2581.06|2551.76|2589.25|2559.95|2577.5|2548.2|679
1641929100000|2022-01-11 19:25:00|2580.99|2551.69|2574.48|2545.18|2581.15|2551.85|2571.09|2541.79|703
1641929400000|2022-01-11 19:30:00|2574.41|2545.11|2577.06|2547.76|2577.06|2547.76|2563.07|2533.77|739
1641929700000|2022-01-11 19:35:00|2577.03|2547.73|2580.72|2551.42|2583.14|2553.84|2574.93|2545.63|664
1641930000000|2022-01-11 19:40:00|2580.74|2551.44|2576.72|2547.42|2581.33|2552.03|2572.07|2542.77|672
1641930300000|2022-01-11 19:45:00|2576.96|2547.66|2574.97|2545.67|2582.61|2553.31|2572.7|2543.4|653
1641930600000|2022-01-11 19:50:00|2574.76|2545.46|2581.3|2552|2583.99|2554.69|2572.63|2543.33|692
1641930900000|2022-01-11 19:55:00|2581.32|2552.02|2583.1|2553.8|2586.78|2557.48|2580.45|2551.15|530
1641931200000|2022-01-11 20:00:00|2583.31|2554.01|2586.61|2557.31|2589.55|2560.25|2583.31|2554.01|523
1641931500000|2022-01-11 20:05:00|2586.63|2557.33|2579.83|2550.53|2592.62|2563.32|2578.15|2548.85|724
1641931800000|2022-01-11 20:10:00|2579.82|2550.52|2575.15|2545.85|2579.82|2550.52|2567.24|2537.94|675
1641932100000|2022-01-11 20:15:00|2575.06|2545.76|2574.01|2544.71|2579.18|2549.88|2571.72|2542.42|667
1641932400000|2022-01-11 20:20:00|2574.02|2544.72|2575.58|2546.28|2581.15|2551.85|2571.65|2542.35|596
1641932700000|2022-01-11 20:25:00|2575.5|2546.2|2577.06|2547.76|2583.06|2553.76|2574.89|2545.59|667
1641933000000|2022-01-11 20:30:00|2577.04|2547.74|2574.03|2544.73|2582.25|2552.95|2573.58|2544.28|596
1641933300000|2022-01-11 20:35:00|2574.15|2544.85|2571.32|2542.02|2578.07|2548.77|2569.4|2540.1|589
1641933600000|2022-01-11 20:40:00|2571.17|2541.87|2578.15|2548.85|2579.85|2550.55|2570.7|2541.4|603
1641933900000|2022-01-11 20:45:00|2578.36|2549.06|2574.1|2544.8|2579.35|2550.05|2573.84|2544.54|607
1641934200000|2022-01-11 20:50:00|2574.16|2544.86|2576.27|2546.97|2577.14|2547.84|2569.09|2539.79|642
1641934500000|2022-01-11 20:55:00|2576.95|2547.65|2575.04|2545.74|2579.55|2550.25|2571.78|2542.48|583
1641934800000|2022-01-11 21:00:00|2575.07|2545.77|2577.82|2548.52|2578.04|2548.74|2569.28|2539.98|499
1641935100000|2022-01-11 21:05:00|2577.25|2547.95|2571.18|2541.88|2577.95|2548.65|2570.35|2541.05|559
1641935400000|2022-01-11 21:10:00|2571.15|2541.85|2561.61|2532.31|2575.99|2546.69|2561.52|2532.22|565
1641935700000|2022-01-11 21:15:00|2561.59|2532.29|2570.73|2541.43|2570.92|2541.62|2561|2531.7|570
1641936000000|2022-01-11 21:20:00|2570.72|2541.42|2564.77|2535.47|2572.28|2542.98|2564.68|2535.38|462
1641936300000|2022-01-11 21:25:00|2564.69|2535.39|2564.02|2534.72|2568.11|2538.81|2563.4|2534.1|442
1641936600000|2022-01-11 21:30:00|2564.27|2534.97|2562.89|2533.59|2565.23|2535.93|2560.85|2531.55|552
1641936900000|2022-01-11 21:35:00|2562.84|2533.54|2567.09|2537.79|2567.36|2538.06|2562.82|2533.52|590
1641937200000|2022-01-11 21:40:00|2567.08|2537.78|2566.7|2537.4|2567.25|2537.95|2560.84|2531.54|559
1641937500000|2022-01-11 21:45:00|2566.65|2537.35|2570.98|2541.68|2572.81|2543.51|2565.98|2536.68|609
1641937800000|2022-01-11 21:50:00|2570.92|2541.62|2568.12|2538.82|2576.29|2546.99|2567.93|2538.63|603
1641938100000|2022-01-11 21:55:00|2568.13|2538.83|2565.28|2535.98|2570.95|2541.65|2563.75|2534.45|648
1641938400000|2022-01-11 22:00:00|2565.14|2535.84|2568.19|2538.89|2570.54|2541.24|2564.39|2535.09|501
1641938700000|2022-01-11 22:05:00|2568.18|2538.88|2572.95|2543.65|2572.97|2543.67|2565.19|2535.89|470
1641939000000|2022-01-11 22:10:00|2573.04|2543.74|2561.92|2532.62|2574.15|2544.85|2561.89|2532.59|495
1641939300000|2022-01-11 22:15:00|2561.9|2532.6|2564.19|2534.89|2564.55|2535.25|2559.6|2530.3|441
1641939600000|2022-01-11 22:20:00|2564.17|2534.87|2560.3|2531|2566.45|2537.15|2558.5|2529.2|308
1641939900000|2022-01-11 22:25:00|2560.29|2530.99|2562.24|2532.94|2563.25|2533.95|2557.4|2528.1|238
1641940200000|2022-01-11 22:30:00|2562.14|2532.84|2564.15|2534.85|2564.7|2535.4|2562.05|2532.75|215
1641940500000|2022-01-11 22:35:00|2564.35|2535.05|2560.09|2530.79|2564.65|2535.35|2559.7|2530.4|202
1641940800000|2022-01-11 22:40:00|2559.59|2530.29|2559.57|2530.27|2561.05|2531.75|2559.35|2530.05|148
1641941100000|2022-01-11 22:45:00|2559.5|2530.2|2564.19|2534.89|2564.35|2535.05|2559.35|2530.05|209
1641941400000|2022-01-11 22:50:00|2564.22|2534.92|2561.23|2531.93|2564.45|2535.15|2561.07|2531.77|273
1641941700000|2022-01-11 22:55:00|2561.3|2532|2559.25|2529.95|2562.89|2533.59|2559.17|2529.87|263
1641942000000|2022-01-11 23:00:00|2559.14|2529.84|2563.26|2533.96|2567.65|2538.35|2554.95|2525.65|467
1641942300000|2022-01-11 23:05:00|2563.29|2533.99|2573.5|2544.2|2579.48|2550.18|2562.33|2533.03|643
1641942600000|2022-01-11 23:10:00|2573.4|2544.1|2572.35|2543.05|2579.79|2550.49|2570.47|2541.17|546
1641942900000|2022-01-11 23:15:00|2572.34|2543.04|2567.08|2537.78|2572.94|2543.64|2564.75|2535.45|606
1641943200000|2022-01-11 23:20:00|2567.04|2537.74|2561.45|2532.15|2568.12|2538.82|2558.55|2529.25|653
1641943500000|2022-01-11 23:25:00|2561.2|2531.9|2567.45|2538.15|2568.93|2539.63|2559.65|2530.35|567
1641943800000|2022-01-11 23:30:00|2567.3|2538|2562.7|2533.4|2568.56|2539.26|2561.1|2531.8|527
1641944100000|2022-01-11 23:35:00|2562.78|2533.48|2572.25|2542.95|2573.39|2544.09|2562.43|2533.13|440
1641944400000|2022-01-11 23:40:00|2572.2|2542.9|2568.52|2539.22|2573.63|2544.33|2564.97|2535.67|439
1641944700000|2022-01-11 23:45:00|2568.58|2539.28|2566.24|2536.94|2574.83|2545.53|2564.49|2535.19|655
1641945000000|2022-01-11 23:50:00|2566.15|2536.85|2566|2536.7|2567.41|2538.11|2559.6|2530.3|653
1641945300000|2022-01-11 23:55:00|2566.2|2536.9|2571.19|2541.89|2572.17|2542.87|2566.1|2536.8|583
1641945600000|2022-01-12 00:00:00|2571.16|2541.86|2582.67|2553.37|2586.53|2557.23|2567.74|2538.44|672
1641945900000|2022-01-12 00:05:00|2582.77|2553.47|2580.96|2551.66|2586.85|2557.55|2568.24|2538.94|756
1641946200000|2022-01-12 00:10:00|2580.97|2551.67|2581.17|2551.87|2585.05|2555.75|2574.04|2544.74|728
1641946500000|2022-01-12 00:15:00|2581.18|2551.88|2571.23|2541.93|2583.33|2554.03|2570.15|2540.85|823
1641946800000|2022-01-12 00:20:00|2571.21|2541.91|2573.34|2544.04|2578.54|2549.24|2568.4|2539.1|722
1641947100000|2022-01-12 00:25:00|2573.23|2543.93|2578|2548.7|2579.2|2549.9|2573.23|2543.93|684
1641947400000|2022-01-12 00:30:00|2578.07|2548.77|2567.01|2537.71|2579.47|2550.17|2566.53|2537.23|643
1641947700000|2022-01-12 00:35:00|2567.38|2538.08|2569.39|2540.09|2571.08|2541.78|2564.39|2535.09|753
1641948000000|2022-01-12 00:40:00|2569.41|2540.11|2564.3|2535|2570.78|2541.48|2564.02|2534.72|634
1641948300000|2022-01-12 00:45:00|2564.23|2534.93|2568.38|2539.08|2570.98|2541.68|2561.1|2531.8|735
1641948600000|2022-01-12 00:50:00|2568.4|2539.1|2573.27|2543.97|2573.62|2544.32|2566.52|2537.22|601
1641948900000|2022-01-12 00:55:00|2573.26|2543.96|2571.42|2542.12|2576.58|2547.28|2570.28|2540.98|657
1641949200000|2022-01-12 01:00:00|2571.32|2542.02|2574.4|2545.1|2575.68|2546.38|2567.29|2537.99|712
1641949500000|2022-01-12 01:05:00|2574.35|2545.05|2572.86|2543.56|2576.05|2546.75|2571.3|2542|650
1641949800000|2022-01-12 01:10:00|2572.69|2543.39|2568.72|2539.42|2573.17|2543.87|2565.18|2535.88|698
1641950100000|2022-01-12 01:15:00|2568.95|2539.65|2566.54|2537.24|2574.73|2545.43|2565.92|2536.62|695
1641950400000|2022-01-12 01:20:00|2566.73|2537.43|2577.29|2547.99|2577.74|2548.44|2566.6|2537.3|645
1641950700000|2022-01-12 01:25:00|2577.53|2548.23|2585.25|2555.95|2585.95|2556.65|2577.53|2548.23|622
1641951000000|2022-01-12 01:30:00|2585.17|2555.87|2598.3|2569|2600.38|2571.08|2585.17|2555.87|647
1641951300000|2022-01-12 01:35:00|2598.32|2569.02|2594.65|2565.35|2603.33|2574.03|2593.45|2564.15|629
1641951600000|2022-01-12 01:40:00|2594.68|2565.38|2593.02|2563.72|2597.24|2567.94|2591.08|2561.78|596
1641951900000|2022-01-12 01:45:00|2593.04|2563.74|2587.03|2557.73|2597.95|2568.65|2586.97|2557.67|668
1641952200000|2022-01-12 01:50:00|2587.12|2557.82|2592.98|2563.68|2593.25|2563.95|2586.94|2557.64|541
1641952500000|2022-01-12 01:55:00|2593.12|2563.82|2593.48|2564.18|2595.8|2566.5|2591.48|2562.18|581
1641952800000|2022-01-12 02:00:00|2593.31|2564.01|2589.34|2560.04|2597.15|2567.85|2587.35|2558.05|594
1641953100000|2022-01-12 02:05:00|2589.7|2560.4|2590.7|2561.4|2593.04|2563.74|2588.3|2559|311
1641953400000|2022-01-12 02:10:00|2590.58|2561.28|2585.03|2555.73|2591.29|2561.99|2582.65|2553.35|191
1641953700000|2022-01-12 02:15:00|2584.65|2555.35|2589.87|2560.57|2589.99|2560.69|2582.65|2553.35|405
1641954000000|2022-01-12 02:20:00|2590.01|2560.71|2585.36|2556.06|2593.54|2564.24|2585.01|2555.71|561
1641954300000|2022-01-12 02:25:00|2585.54|2556.24|2587.31|2558.01|2587.95|2558.65|2580.73|2551.43|552
1641954600000|2022-01-12 02:30:00|2588.03|2558.73|2582.65|2553.35|2588.6|2559.3|2580.8|2551.5|571
1641954900000|2022-01-12 02:35:00|2582.25|2552.95|2579.21|2549.91|2583.55|2554.25|2579.21|2549.91|461
1641955200000|2022-01-12 02:40:00|2579.17|2549.87|2579.55|2550.25|2582.25|2552.95|2577.18|2547.88|436
1641955500000|2022-01-12 02:45:00|2579.6|2550.3|2575.2|2545.9|2580.24|2550.94|2570.21|2540.91|587
1641955800000|2022-01-12 02:50:00|2575.5|2546.2|2581.07|2551.77|2584.45|2555.15|2575.5|2546.2|574
1641956100000|2022-01-12 02:55:00|2581.08|2551.78|2588.82|2559.52|2588.88|2559.58|2580.63|2551.33|496
1641956400000|2022-01-12 03:00:00|2588.73|2559.43|2580.22|2550.92|2589.26|2559.96|2580.17|2550.87|534
1641956700000|2022-01-12 03:05:00|2580.2|2550.9|2576.47|2547.17|2581.37|2552.07|2574.62|2545.32|474
1641957000000|2022-01-12 03:10:00|2576.4|2547.1|2578.23|2548.93|2581.23|2551.93|2575.39|2546.09|427
1641957300000|2022-01-12 03:15:00|2578.22|2548.92|2580.41|2551.11|2581.03|2551.73|2577.3|2548|411
1641957600000|2022-01-12 03:20:00|2580.22|2550.92|2575.85|2546.55|2583|2553.7|2575.46|2546.16|461
1641957900000|2022-01-12 03:25:00|2575.9|2546.6|2574.19|2544.89|2576.9|2547.6|2573.15|2543.85|434
1641958200000|2022-01-12 03:30:00|2574.26|2544.96|2584.15|2554.85|2585.19|2555.89|2573.56|2544.26|488
1641958500000|2022-01-12 03:35:00|2584.25|2554.95|2586.28|2556.98|2587.1|2557.8|2583.11|2553.81|577
1641958800000|2022-01-12 03:40:00|2586.27|2556.97|2583|2553.7|2586.28|2556.98|2579.81|2550.51|408
1641959100000|2022-01-12 03:45:00|2582.94|2553.64|2582.12|2552.82|2583.16|2553.86|2579.9|2550.6|366
1641959400000|2022-01-12 03:50:00|2582.31|2553.01|2581.41|2552.11|2582.57|2553.27|2579.23|2549.93|464
1641959700000|2022-01-12 03:55:00|2581.43|2552.13|2586.9|2557.6|2587.06|2557.76|2579.18|2549.88|405
1641960000000|2022-01-12 04:00:00|2586.94|2557.64|2585.11|2555.81|2589.59|2560.29|2584.14|2554.84|489
1641960300000|2022-01-12 04:05:00|2585.27|2555.97|2600.58|2571.28|2602.23|2572.93|2585.27|2555.97|566
1641960600000|2022-01-12 04:10:00|2600.55|2571.25|2598.58|2569.28|2603.65|2574.35|2594.2|2564.9|649
1641960900000|2022-01-12 04:15:00|2598.51|2569.21|2595.93|2566.63|2598.55|2569.25|2593.88|2564.58|531
1641961200000|2022-01-12 04:20:00|2595.95|2566.65|2598.2|2568.9|2599.01|2569.71|2593.15|2563.85|566
1641961500000|2022-01-12 04:25:00|2598.19|2568.89|2592.33|2563.03|2599.04|2569.74|2590.65|2561.35|542
1641961800000|2022-01-12 04:30:00|2592.39|2563.09|2590.46|2561.16|2592.86|2563.56|2590.13|2560.83|480
1641962100000|2022-01-12 04:35:00|2590.47|2561.17|2598.23|2568.93|2599.28|2569.98|2590.13|2560.83|543
1641962400000|2022-01-12 04:40:00|2598.17|2568.87|2597.57|2568.27|2599.55|2570.25|2597.47|2568.17|329
1641962700000|2022-01-12 04:45:00|2597.45|2568.15|2596.88|2567.58|2601.95|2572.65|2596.88|2567.58|340
1641963000000|2022-01-12 04:50:00|2596.86|2567.56|2596.25|2566.95|2598.51|2569.21|2590.33|2561.03|388
1641963300000|2022-01-12 04:55:00|2596.27|2566.97|2593.91|2564.61|2596.27|2566.97|2590.52|2561.22|445
1641963600000|2022-01-12 05:00:00|2593.85|2564.55|2591.94|2562.64|2593.92|2564.62|2587.81|2558.51|406
1641963900000|2022-01-12 05:05:00|2592.03|2562.73|2594.7|2565.4|2596.6|2567.3|2592.03|2562.73|505
1641964200000|2022-01-12 05:10:00|2594.75|2565.45|2597.18|2567.88|2599.36|2570.06|2594.55|2565.25|481
1641964500000|2022-01-12 05:15:00|2597.16|2567.86|2586.62|2557.32|2597.26|2567.96|2586.3|2557|513
1641964800000|2022-01-12 05:20:00|2586.73|2557.43|2588.59|2559.29|2590.1|2560.8|2586.55|2557.25|510
1641965100000|2022-01-12 05:25:00|2588.49|2559.19|2583.79|2554.49|2589.27|2559.97|2583.59|2554.29|418
1641965400000|2022-01-12 05:30:00|2583.59|2554.29|2585.37|2556.07|2586.34|2557.04|2583.52|2554.22|369
1641965700000|2022-01-12 05:35:00|2585.25|2555.95|2585.15|2555.85|2588.63|2559.33|2580.7|2551.4|545
1641966000000|2022-01-12 05:40:00|2585|2555.7|2589.46|2560.16|2590|2560.7|2583.95|2554.65|577
1641966300000|2022-01-12 05:45:00|2589.09|2559.79|2587.38|2558.08|2590.65|2561.35|2587.08|2557.78|395
1641966600000|2022-01-12 05:50:00|2587.4|2558.1|2582.45|2553.15|2587.79|2558.49|2582.16|2552.86|582
1641966900000|2022-01-12 05:55:00|2582.51|2553.21|2588.15|2558.85|2588.15|2558.85|2581.68|2552.38|435
1641967200000|2022-01-12 06:00:00|2588.17|2558.87|2594.15|2564.85|2594.15|2564.85|2586.29|2556.99|544
1641967500000|2022-01-12 06:05:00|2594.13|2564.83|2589.26|2559.96|2594.43|2565.13|2588.27|2558.97|531
1641967800000|2022-01-12 06:10:00|2589.24|2559.94|2592.57|2563.27|2593.04|2563.74|2586.09|2556.79|653
1641968100000|2022-01-12 06:15:00|2592.55|2563.25|2587.89|2558.59|2592.67|2563.37|2587.52|2558.22|551
1641968400000|2022-01-12 06:20:00|2587.9|2558.6|2588.01|2558.71|2589.21|2559.91|2585.35|2556.05|409
1641968700000|2022-01-12 06:25:00|2587.93|2558.63|2591.19|2561.89|2591.32|2562.02|2587.93|2558.63|450
1641969000000|2022-01-12 06:30:00|2591.16|2561.86|2608.6|2579.3|2608.6|2579.3|2590.35|2561.05|722
1641969300000|2022-01-12 06:35:00|2608.65|2579.35|2612.68|2583.38|2614.65|2585.35|2607.1|2577.8|550
1641969600000|2022-01-12 06:40:00|2612.69|2583.39|2621.05|2591.75|2622.91|2593.61|2610.31|2581.01|597
1641969900000|2022-01-12 06:45:00|2621.04|2591.74|2629.22|2599.92|2629.27|2599.97|2619.68|2590.38|575
1641970200000|2022-01-12 06:50:00|2629.15|2599.85|2609.23|2579.93|2629.8|2600.5|2604.22|2574.92|774
1641970500000|2022-01-12 06:55:00|2609.37|2580.07|2607.07|2577.77|2614.18|2584.88|2605.53|2576.23|692
1641970800000|2022-01-12 07:00:00|2607.24|2577.94|2598.23|2568.93|2607.24|2577.94|2596.94|2567.64|537
1641971100000|2022-01-12 07:05:00|2598.15|2568.85|2589.75|2560.45|2601.81|2572.51|2589.75|2560.45|549
1641971400000|2022-01-12 07:10:00|2589.9|2560.6|2581.22|2551.92|2592.38|2563.08|2581.09|2551.79|557
1641971700000|2022-01-12 07:15:00|2581.4|2552.1|2575.95|2546.65|2582.91|2553.61|2573.3|2544|728
1641972000000|2022-01-12 07:20:00|2575.94|2546.64|2579.17|2549.87|2579.22|2549.92|2570.3|2541|717
1641972300000|2022-01-12 07:25:00|2579.19|2549.89|2582.37|2553.07|2583.28|2553.98|2575.25|2545.95|790
1641972600000|2022-01-12 07:30:00|2582.49|2553.19|2586.06|2556.76|2589.58|2560.28|2580.84|2551.54|670
1641972900000|2022-01-12 07:35:00|2586.02|2556.72|2595.24|2565.94|2595.65|2566.35|2585.45|2556.15|598
1641973200000|2022-01-12 07:40:00|2595.15|2565.85|2588.85|2559.55|2595.15|2565.85|2588.8|2559.5|485
1641973500000|2022-01-12 07:45:00|2588.91|2559.61|2582.9|2553.6|2589.4|2560.1|2581.29|2551.99|500
1641973800000|2022-01-12 07:50:00|2582.91|2553.61|2581.11|2551.81|2583.16|2553.86|2580.05|2550.75|388
1641974100000|2022-01-12 07:55:00|2581.13|2551.83|2592.42|2563.12|2593.93|2564.63|2580.45|2551.15|450
1641974400000|2022-01-12 08:00:00|2592.4|2563.1|2597.19|2567.89|2598.15|2568.85|2586.45|2557.15|510
1641974700000|2022-01-12 08:05:00|2597.15|2567.85|2603.18|2573.88|2603.85|2574.55|2595.19|2565.89|535
1641975000000|2022-01-12 08:10:00|2603.15|2573.85|2609.63|2580.33|2609.9|2580.6|2600.79|2571.49|625
1641975300000|2022-01-12 08:15:00|2609.62|2580.32|2608.97|2579.67|2611.9|2582.6|2605.26|2575.96|548
1641975600000|2022-01-12 08:20:00|2608.98|2579.68|2615.21|2585.91|2616.07|2586.77|2607.08|2577.78|538
1641975900000|2022-01-12 08:25:00|2615.25|2585.95|2608.97|2579.67|2616.57|2587.27|2608.67|2579.37|510
1641976200000|2022-01-12 08:30:00|2608.45|2579.15|2619.2|2589.9|2619.24|2589.94|2606.15|2576.85|525
1641976500000|2022-01-12 08:35:00|2619.22|2589.92|2612.71|2583.41|2620.25|2590.95|2611.45|2582.15|592
1641976800000|2022-01-12 08:40:00|2612.77|2583.47|2617.36|2588.06|2619.15|2589.85|2609.65|2580.35|557
1641977100000|2022-01-12 08:45:00|2617.35|2588.05|2620.19|2590.89|2620.4|2591.1|2616|2586.7|481
1641977400000|2022-01-12 08:50:00|2620.34|2591.04|2624.14|2594.84|2628.3|2599|2620.3|2591|583
1641977700000|2022-01-12 08:55:00|2624.15|2594.85|2616.59|2587.29|2624.75|2595.45|2612|2582.7|708
1641978000000|2022-01-12 09:00:00|2616.57|2587.27|2627.98|2598.68|2628.06|2598.76|2613.21|2583.91|641
1641978300000|2022-01-12 09:05:00|2628.61|2599.31|2624.47|2595.17|2628.75|2599.45|2622.2|2592.9|610
1641978600000|2022-01-12 09:10:00|2624.49|2595.19|2622.25|2592.95|2632.34|2603.04|2620.58|2591.28|694
1641978900000|2022-01-12 09:15:00|2622.21|2592.91|2638.13|2608.83|2638.13|2608.83|2620.4|2591.1|639
1641979200000|2022-01-12 09:20:00|2638.05|2608.75|2642.3|2613|2648.5|2619.2|2638.05|2608.75|630
1641979500000|2022-01-12 09:25:00|2642.43|2613.13|2650.4|2621.1|2653.15|2623.85|2642.43|2613.13|665
1641979800000|2022-01-12 09:30:00|2650.45|2621.15|2636.01|2606.71|2651.25|2621.95|2635.3|2606|737
1641980100000|2022-01-12 09:35:00|2636.11|2606.81|2634.72|2605.42|2640.44|2611.14|2630.37|2601.07|714
1641980400000|2022-01-12 09:40:00|2634.73|2605.43|2629.88|2600.58|2642.27|2612.97|2629.08|2599.78|745
1641980700000|2022-01-12 09:45:00|2629.78|2600.48|2634.87|2605.57|2634.91|2605.61|2628.27|2598.97|702
1641981000000|2022-01-12 09:50:00|2634.7|2605.4|2631.82|2602.52|2635.75|2606.45|2627.59|2598.29|719
1641981300000|2022-01-12 09:55:00|2631.8|2602.5|2632.02|2602.72|2634.19|2604.89|2627.86|2598.56|694
1641981600000|2022-01-12 10:00:00|2631.98|2602.68|2624.38|2595.08|2631.98|2602.68|2623.57|2594.27|597
1641981900000|2022-01-12 10:05:00|2624.29|2594.99|2633.22|2603.92|2635.72|2606.42|2624.18|2594.88|617
1641982200000|2022-01-12 10:10:00|2633.21|2603.91|2632.22|2602.92|2633.57|2604.27|2623.21|2593.91|611
1641982500000|2022-01-12 10:15:00|2632.1|2602.8|2624.4|2595.1|2633.15|2603.85|2622.96|2593.66|611
1641982800000|2022-01-12 10:20:00|2624.42|2595.12|2627.23|2597.93|2628.49|2599.19|2622.82|2593.52|473
1641983100000|2022-01-12 10:25:00|2627.33|2598.03|2620.93|2591.63|2629.2|2599.9|2619.23|2589.93|592
1641983400000|2022-01-12 10:30:00|2621.13|2591.83|2619.31|2590.01|2623.74|2594.44|2617.62|2588.32|553
1641983700000|2022-01-12 10:35:00|2619.15|2589.85|2617.5|2588.2|2621.94|2592.64|2615.91|2586.61|616
1641984000000|2022-01-12 10:40:00|2617.47|2588.17|2612.44|2583.14|2617.63|2588.33|2607.9|2578.6|593
1641984300000|2022-01-12 10:45:00|2612.43|2583.13|2616.9|2587.6|2618.96|2589.66|2610.28|2580.98|568
1641984600000|2022-01-12 10:50:00|2616.89|2587.59|2613.05|2583.75|2618.1|2588.8|2611.05|2581.75|523
1641984900000|2022-01-12 10:55:00|2613.04|2583.74|2610.04|2580.74|2615.81|2586.51|2609.96|2580.66|633
1641985200000|2022-01-12 11:00:00|2610.06|2580.76|2615.21|2585.91|2617.68|2588.38|2609.04|2579.74|517
1641985500000|2022-01-12 11:05:00|2615.19|2585.89|2613.86|2584.56|2617.65|2588.35|2613.08|2583.78|453
1641985800000|2022-01-12 11:10:00|2614.03|2584.73|2615.54|2586.24|2615.84|2586.54|2608.31|2579.01|526
1641986100000|2022-01-12 11:15:00|2615.84|2586.54|2612.54|2583.24|2617.36|2588.06|2612.3|2583|501
1641986400000|2022-01-12 11:20:00|2612.81|2583.51|2615.17|2585.87|2615.37|2586.07|2608.73|2579.43|584
1641986700000|2022-01-12 11:25:00|2615.48|2586.18|2613.32|2584.02|2615.48|2586.18|2611.4|2582.1|411
1641987000000|2022-01-12 11:30:00|2613.39|2584.09|2611.15|2581.85|2613.39|2584.09|2607.55|2578.25|393
1641987300000|2022-01-12 11:35:00|2611.25|2581.95|2614.17|2584.87|2614.58|2585.28|2599.8|2570.5|540
1641987600000|2022-01-12 11:40:00|2614.79|2585.49|2635.64|2606.34|2648.7|2619.4|2614.79|2585.49|1015
1641987900000|2022-01-12 11:45:00|2635.6|2606.3|2635.92|2606.62|2645.4|2616.1|2633.08|2603.78|968
1641988200000|2022-01-12 11:50:00|2635.26|2605.96|2633.37|2604.07|2635.26|2605.96|2626.46|2597.16|909
1641988500000|2022-01-12 11:55:00|2633.48|2604.18|2631.19|2601.89|2635.05|2605.75|2626.51|2597.21|879
1641988800000|2022-01-12 12:00:00|2631.18|2601.88|2647.05|2617.75|2647.05|2617.75|2627.5|2598.2|888
1641989100000|2022-01-12 12:05:00|2647.85|2618.55|2639.44|2610.14|2652.89|2623.59|2639.42|2610.12|831
1641989400000|2022-01-12 12:10:00|2639.45|2610.15|2640.12|2610.82|2646.25|2616.95|2639.33|2610.03|706
1641989700000|2022-01-12 12:15:00|2640.1|2610.8|2646.02|2616.72|2647.26|2617.96|2637.6|2608.3|728
1641990000000|2022-01-12 12:20:00|2645.9|2616.6|2655.68|2626.38|2657.25|2627.95|2645.21|2615.91|730
1641990300000|2022-01-12 12:25:00|2656.05|2626.75|2669.19|2639.89|2671.17|2641.87|2650.15|2620.85|850
1641990600000|2022-01-12 12:30:00|2669.37|2640.07|2675.34|2646.04|2678.45|2649.15|2664.05|2634.75|817
1641990900000|2022-01-12 12:35:00|2675.32|2646.02|2679.36|2650.06|2679.8|2650.5|2672.55|2643.25|829
1641991200000|2022-01-12 12:40:00|2679.29|2649.99|2662.11|2632.81|2679.29|2649.99|2662.06|2632.76|823
1641991500000|2022-01-12 12:45:00|2662.03|2632.73|2669.3|2640|2673.26|2643.96|2662.03|2632.73|754
1641991800000|2022-01-12 12:50:00|2669.55|2640.25|2672.41|2643.11|2673.31|2644.01|2665.4|2636.1|745
1641992100000|2022-01-12 12:55:00|2672.35|2643.05|2676.31|2647.01|2677.24|2647.94|2671.15|2641.85|698
1641992400000|2022-01-12 13:00:00|2676.46|2647.16|2691.17|2661.87|2691.63|2662.33|2672.17|2642.87|734
1641992700000|2022-01-12 13:05:00|2691.19|2661.89|2683.48|2654.18|2691.72|2662.42|2680.9|2651.6|826
1641993000000|2022-01-12 13:10:00|2684.13|2654.83|2675.85|2646.55|2686.38|2657.08|2674.97|2645.67|610
1641993300000|2022-01-12 13:15:00|2676.08|2646.78|2684.16|2654.86|2685.49|2656.19|2675.1|2645.8|685
1641993600000|2022-01-12 13:20:00|2684.21|2654.91|2687.6|2658.3|2690.07|2660.77|2684.21|2654.91|703
1641993900000|2022-01-12 13:25:00|2687.72|2658.42|2689.62|2660.32|2691.81|2662.51|2685.98|2656.68|806
1641994200000|2022-01-12 13:30:00|2689.46|2660.16|2699.95|2670.65|2714.66|2685.36|2686.69|2657.39|1048
1641994500000|2022-01-12 13:35:00|2699.86|2670.56|2712.56|2683.26|2717.57|2688.27|2699.53|2670.23|957
1641994800000|2022-01-12 13:40:00|2712.58|2683.28|2727.25|2697.95|2728.55|2699.25|2712.58|2683.28|857
1641995100000|2022-01-12 13:45:00|2727.28|2697.98|2728.53|2699.23|2728.97|2699.67|2716.5|2687.2|936
1641995400000|2022-01-12 13:50:00|2728.39|2699.09|2736.42|2707.12|2736.42|2707.12|2722.6|2693.3|862
1641995700000|2022-01-12 13:55:00|2736.76|2707.46|2734.19|2704.89|2736.76|2707.46|2723.47|2694.17|850
1641996000000|2022-01-12 14:00:00|2734.66|2705.36|2711.65|2682.35|2736.78|2707.48|2710.63|2681.33|887
1641996300000|2022-01-12 14:05:00|2712.15|2682.85|2716.91|2687.61|2718.41|2689.11|2709.63|2680.33|783
1641996600000|2022-01-12 14:10:00|2716.56|2687.26|2717.54|2688.24|2721.48|2692.18|2713.46|2684.16|786
1641996900000|2022-01-12 14:15:00|2717.55|2688.25|2724.52|2695.22|2733.46|2704.16|2717.22|2687.92|836
1641997200000|2022-01-12 14:20:00|2724.4|2695.1|2728.41|2699.11|2732.35|2703.05|2718.39|2689.09|756
1641997500000|2022-01-12 14:25:00|2728.02|2698.72|2733.9|2704.6|2734.45|2705.15|2727.15|2697.85|520
1641997800000|2022-01-12 14:30:00|2734.04|2704.74|2745.43|2716.13|2754.58|2725.28|2734.04|2704.74|846
1641998100000|2022-01-12 14:35:00|2745.45|2716.15|2743.25|2713.95|2750.53|2721.23|2736.84|2707.54|968
1641998400000|2022-01-12 14:40:00|2743.3|2714|2735.21|2705.91|2746.12|2716.82|2732.35|2703.05|821
1641998700000|2022-01-12 14:45:00|2735.09|2705.79|2732.78|2703.48|2738.91|2709.61|2731.18|2701.88|947
1641999000000|2022-01-12 14:50:00|2732.67|2703.37|2746.29|2716.99|2749.47|2720.17|2732.67|2703.37|844
1641999300000|2022-01-12 14:55:00|2746.19|2716.89|2742.1|2712.8|2746.27|2716.97|2736.07|2706.77|814
1641999600000|2022-01-12 15:00:00|2742.09|2712.79|2739.32|2710.02|2743.4|2714.1|2734.48|2705.18|782
1641999900000|2022-01-12 15:05:00|2739.45|2710.15|2745.98|2716.68|2746.4|2717.1|2735.58|2706.28|695
1642000200000|2022-01-12 15:10:00|2745.93|2716.63|2748.04|2718.74|2749.49|2720.19|2741.05|2711.75|626
1642000500000|2022-01-12 15:15:00|2747.76|2718.46|2744.73|2715.43|2748.79|2719.49|2741.3|2712|635
1642000800000|2022-01-12 15:20:00|2744.48|2715.18|2744.3|2715|2748.2|2718.9|2742.19|2712.89|620
1642001100000|2022-01-12 15:25:00|2744.25|2714.95|2743.09|2713.79|2746.15|2716.85|2741.73|2712.43|626
1642001400000|2022-01-12 15:30:00|2743.01|2713.71|2729.84|2700.54|2743.29|2713.99|2723.15|2693.85|795
1642001700000|2022-01-12 15:35:00|2729.83|2700.53|2705.28|2675.98|2732.25|2702.95|2705.28|2675.98|819
1642002000000|2022-01-12 15:40:00|2705.76|2676.46|2714.61|2685.31|2715.57|2686.27|2703.78|2674.48|848
1642002300000|2022-01-12 15:45:00|2714.59|2685.29|2720.17|2690.87|2728.35|2699.05|2714.59|2685.29|759
1642002600000|2022-01-12 15:50:00|2719.65|2690.35|2724.35|2695.05|2729.04|2699.74|2719.05|2689.75|793
1642002900000|2022-01-12 15:55:00|2724.5|2695.2|2727.03|2697.73|2730.43|2701.13|2719.24|2689.94|823
1642003200000|2022-01-12 16:00:00|2727.21|2697.91|2730.97|2701.67|2734.29|2704.99|2726.2|2696.9|804
1642003500000|2022-01-12 16:05:00|2730.88|2701.58|2721|2691.7|2734.84|2705.54|2717.34|2688.04|972
1642003800000|2022-01-12 16:10:00|2720.97|2691.67|2713.17|2683.87|2722.91|2693.61|2713.15|2683.85|688
1642004100000|2022-01-12 16:15:00|2713.12|2683.82|2706.48|2677.18|2716.18|2686.88|2698.9|2669.6|827
1642004400000|2022-01-12 16:20:00|2706.51|2677.21|2717.23|2687.93|2718.34|2689.04|2705.78|2676.48|839
1642004700000|2022-01-12 16:25:00|2717.36|2688.06|2721.98|2692.68|2725.86|2696.56|2717.27|2687.97|710
1642005000000|2022-01-12 16:30:00|2721.35|2692.05|2724.13|2694.83|2730.35|2701.05|2720.23|2690.93|751
1642005300000|2022-01-12 16:35:00|2724|2694.7|2741.5|2712.2|2741.55|2712.25|2723.89|2694.59|712
1642005600000|2022-01-12 16:40:00|2741.55|2712.25|2741.18|2711.88|2744.97|2715.67|2736.92|2707.62|593
1642005900000|2022-01-12 16:45:00|2741.37|2712.07|2739.13|2709.83|2744.5|2715.2|2735.6|2706.3|651
1642006200000|2022-01-12 16:50:00|2739.11|2709.81|2740.27|2710.97|2741.89|2712.59|2735.93|2706.63|689
1642006500000|2022-01-12 16:55:00|2740.15|2710.85|2741.05|2711.75|2741.64|2712.34|2735.92|2706.62|611
1642006800000|2022-01-12 17:00:00|2741.16|2711.86|2731.71|2702.41|2741.16|2711.86|2730.09|2700.79|643
1642007100000|2022-01-12 17:05:00|2731.73|2702.43|2731.27|2701.97|2732.31|2703.01|2726.08|2696.78|663
1642007400000|2022-01-12 17:10:00|2731.42|2702.12|2741.41|2712.11|2741.41|2712.11|2731.01|2701.71|562
1642007700000|2022-01-12 17:15:00|2741.43|2712.13|2763.12|2733.82|2764.04|2734.74|2740.88|2711.58|597
1642008000000|2022-01-12 17:20:00|2763.15|2733.85|2752.48|2723.18|2765.15|2735.85|2752.13|2722.83|649
1642008300000|2022-01-12 17:25:00|2752.45|2723.15|2750.9|2721.6|2760.2|2730.9|2750.09|2720.79|745
1642008600000|2022-01-12 17:30:00|2750.75|2721.45|2747.23|2717.93|2756.83|2727.53|2746.04|2716.74|717
1642008900000|2022-01-12 17:35:00|2747.07|2717.77|2745.15|2715.85|2752.79|2723.49|2743.9|2714.6|778
1642009200000|2022-01-12 17:40:00|2744.99|2715.69|2740.18|2710.88|2746.18|2716.88|2740.07|2710.77|567
1642009500000|2022-01-12 17:45:00|2740.21|2710.91|2746.15|2716.85|2747.99|2718.69|2740.19|2710.89|615
1642009800000|2022-01-12 17:50:00|2746.27|2716.97|2739.11|2709.81|2750.6|2721.3|2739.09|2709.79|575
1642010100000|2022-01-12 17:55:00|2739.05|2709.75|2737.13|2707.83|2741.41|2712.11|2736.24|2706.94|688
1642010400000|2022-01-12 18:00:00|2737.17|2707.87|2734.64|2705.34|2741.1|2711.8|2730.04|2700.74|759
1642010700000|2022-01-12 18:05:00|2734.7|2705.4|2739.6|2710.3|2743.4|2714.1|2734.5|2705.2|536
1642011000000|2022-01-12 18:10:00|2739.76|2710.46|2738.91|2709.61|2741.4|2712.1|2734.09|2704.79|619
1642011300000|2022-01-12 18:15:00|2738.84|2709.54|2742.53|2713.23|2742.63|2713.33|2736.08|2706.78|693
1642011600000|2022-01-12 18:20:00|2742.57|2713.27|2749.21|2719.91|2749.34|2720.04|2736.21|2706.91|710
1642011900000|2022-01-12 18:25:00|2749.04|2719.74|2749.77|2720.47|2757|2727.7|2748.83|2719.53|643
1642012200000|2022-01-12 18:30:00|2749.85|2720.55|2737.89|2708.59|2753.8|2724.5|2737.65|2708.35|611
1642012500000|2022-01-12 18:35:00|2737.86|2708.56|2741.65|2712.35|2741.65|2712.35|2734.35|2705.05|526
1642012800000|2022-01-12 18:40:00|2741.91|2712.61|2740.48|2711.18|2744.98|2715.68|2740.07|2710.77|472
1642013100000|2022-01-12 18:45:00|2740.75|2711.45|2737.62|2708.32|2743.82|2714.52|2737.13|2707.83|456
1642013400000|2022-01-12 18:50:00|2737.67|2708.37|2738.43|2709.13|2740.95|2711.65|2731.54|2702.24|599
1642013700000|2022-01-12 18:55:00|2738.44|2709.14|2733.3|2704|2738.44|2709.14|2733.05|2703.75|552
1642014000000|2022-01-12 19:00:00|2733.7|2704.4|2736.83|2707.53|2737.24|2707.94|2728.65|2699.35|631
1642014300000|2022-01-12 19:05:00|2736.7|2707.4|2733.05|2703.75|2739.13|2709.83|2733.05|2703.75|713
1642014600000|2022-01-12 19:10:00|2733.06|2703.76|2737.65|2708.35|2738.53|2709.23|2731.34|2702.04|631
1642014900000|2022-01-12 19:15:00|2737.78|2708.48|2733.24|2703.94|2739.6|2710.3|2731.15|2701.85|615
1642015200000|2022-01-12 19:20:00|2733.18|2703.88|2741.28|2711.98|2743.24|2713.94|2731.92|2702.62|515
1642015500000|2022-01-12 19:25:00|2741.13|2711.83|2746.93|2717.63|2748.93|2719.63|2738.88|2709.58|446
1642015800000|2022-01-12 19:30:00|2746.87|2717.57|2743.18|2713.88|2746.87|2717.57|2738.75|2709.45|665
1642016100000|2022-01-12 19:35:00|2743.17|2713.87|2747.62|2718.32|2748.91|2719.61|2742.59|2713.29|548
1642016400000|2022-01-12 19:40:00|2747.6|2718.3|2739.9|2710.6|2747.79|2718.49|2739.61|2710.31|499
1642016700000|2022-01-12 19:45:00|2739.65|2710.35|2749.38|2720.08|2749.72|2720.42|2739.65|2710.35|535
1642017000000|2022-01-12 19:50:00|2749.23|2719.93|2754.18|2724.88|2758.02|2728.72|2748.07|2718.77|715
1642017300000|2022-01-12 19:55:00|2754|2724.7|2750.15|2720.85|2754.18|2724.88|2748.35|2719.05|569
1642017600000|2022-01-12 20:00:00|2750.34|2721.04|2741.86|2712.56|2753.52|2724.22|2741.7|2712.4|699
1642017900000|2022-01-12 20:05:00|2741.71|2712.41|2736.22|2706.92|2741.95|2712.65|2734.5|2705.2|583
1642018200000|2022-01-12 20:10:00|2736.31|2707.01|2737.65|2708.35|2743.86|2714.56|2736.31|2707.01|486
1642018500000|2022-01-12 20:15:00|2737.7|2708.4|2737.97|2708.67|2742.15|2712.85|2733.65|2704.35|521
1642018800000|2022-01-12 20:20:00|2738.17|2708.87|2745.33|2716.03|2746.06|2716.76|2737.84|2708.54|521
1642019100000|2022-01-12 20:25:00|2745.3|2716|2739.79|2710.49|2746|2716.7|2739.49|2710.19|545
1642019400000|2022-01-12 20:30:00|2739.69|2710.39|2732.63|2703.33|2740.95|2711.65|2732.63|2703.33|457
1642019700000|2022-01-12 20:35:00|2732.7|2703.4|2733.96|2704.66|2736.77|2707.47|2732.63|2703.33|499
1642020000000|2022-01-12 20:40:00|2734.03|2704.73|2747.03|2717.73|2748.31|2719.01|2733.56|2704.26|696
1642020300000|2022-01-12 20:45:00|2746.9|2717.6|2754.12|2724.82|2756.43|2727.13|2745.14|2715.84|713
1642020600000|2022-01-12 20:50:00|2754.17|2724.87|2757.75|2728.45|2760.23|2730.93|2754.17|2724.87|643
1642020900000|2022-01-12 20:55:00|2757.81|2728.51|2752.74|2723.44|2759.07|2729.77|2748.84|2719.54|527
1642021200000|2022-01-12 21:00:00|2752.75|2723.45|2755.33|2726.03|2763.04|2733.74|2752.47|2723.17|607
1642021500000|2022-01-12 21:05:00|2755.35|2726.05|2755.27|2725.97|2759.56|2730.26|2754.15|2724.85|536
1642021800000|2022-01-12 21:10:00|2755.4|2726.1|2754.86|2725.56|2757.21|2727.91|2752.42|2723.12|556
1642022100000|2022-01-12 21:15:00|2754.99|2725.69|2762.47|2733.17|2762.53|2733.23|2754.87|2725.57|564
1642022400000|2022-01-12 21:20:00|2762.23|2732.93|2769.17|2739.87|2770.84|2741.54|2757.8|2728.5|583
1642022700000|2022-01-12 21:25:00|2769.12|2739.82|2768.21|2738.91|2772.73|2743.43|2764.55|2735.25|797
1642023000000|2022-01-12 21:30:00|2767.68|2738.38|2762.74|2733.44|2770.18|2740.88|2758.75|2729.45|745
1642023300000|2022-01-12 21:35:00|2762.72|2733.42|2756.32|2727.02|2762.72|2733.42|2755.18|2725.88|713
1642023600000|2022-01-12 21:40:00|2756.34|2727.04|2749.91|2720.61|2756.68|2727.38|2747.84|2718.54|731
1642023900000|2022-01-12 21:45:00|2749.87|2720.57|2759.15|2729.85|2760.17|2730.87|2749.5|2720.2|749
1642024200000|2022-01-12 21:50:00|2759.09|2729.79|2756.11|2726.81|2760.33|2731.03|2747.47|2718.17|732
1642024500000|2022-01-12 21:55:00|2756.14|2726.84|2746.18|2716.88|2757.7|2728.4|2744.99|2715.69|688
1642024800000|2022-01-12 22:00:00|2746.45|2717.15|2746.44|2717.14|2750.19|2720.89|2745.32|2716.02|574
1642025100000|2022-01-12 22:05:00|2746.45|2717.15|2747.15|2717.85|2748.39|2719.09|2745.61|2716.31|492
1642025400000|2022-01-12 22:10:00|2747.28|2717.98|2752.15|2722.85|2753.5|2724.2|2745.76|2716.46|465
1642025700000|2022-01-12 22:15:00|2752.12|2722.82|2755.57|2726.27|2755.76|2726.46|2749.23|2719.93|448
1642026000000|2022-01-12 22:20:00|2755.58|2726.28|2757.96|2728.66|2757.96|2728.66|2753.52|2724.22|352
1642026300000|2022-01-12 22:25:00|2758.15|2728.85|2756.43|2727.13|2759.63|2730.33|2756.43|2727.13|298
1642026600000|2022-01-12 22:30:00|2756.25|2726.95|2762.55|2733.25|2762.55|2733.25|2756.25|2726.95|279
1642026900000|2022-01-12 22:35:00|2762.49|2733.19|2758.42|2729.12|2762.7|2733.4|2758.21|2728.91|346
1642027200000|2022-01-12 22:40:00|2758.61|2729.31|2755.52|2726.22|2759.97|2730.67|2755.44|2726.14|358
1642027500000|2022-01-12 22:45:00|2755.64|2726.34|2755.65|2726.35|2756.05|2726.75|2753.15|2723.85|383
1642027800000|2022-01-12 22:50:00|2755.48|2726.18|2752.79|2723.49|2758.16|2728.86|2751.18|2721.88|561
1642028100000|2022-01-12 22:55:00|2752.78|2723.48|2751.27|2721.97|2753.72|2724.42|2750.66|2721.36|400
1642028400000|2022-01-12 23:00:00|2751.21|2721.91|2751.22|2721.92|2756.87|2727.57|2748.22|2718.92|708
1642028700000|2022-01-12 23:05:00|2751.21|2721.91|2755.94|2726.64|2756.16|2726.86|2748.3|2719|703
1642029000000|2022-01-12 23:10:00|2755.72|2726.42|2747|2717.7|2756.32|2727.02|2746.15|2716.85|622
1642029300000|2022-01-12 23:15:00|2747.05|2717.75|2746.42|2717.12|2750.36|2721.06|2746.25|2716.95|613
1642029600000|2022-01-12 23:20:00|2746.3|2717|2746.68|2717.38|2750.09|2720.79|2746.3|2717|722
1642029900000|2022-01-12 23:25:00|2746.7|2717.4|2744.29|2714.99|2748.25|2718.95|2743.44|2714.14|629
1642030200000|2022-01-12 23:30:00|2744.28|2714.98|2751.43|2722.13|2752.3|2723|2744.1|2714.8|641
1642030500000|2022-01-12 23:35:00|2751.4|2722.1|2745.78|2716.48|2752.68|2723.38|2745.32|2716.02|675
1642030800000|2022-01-12 23:40:00|2745.81|2716.51|2746.59|2717.29|2748.57|2719.27|2745.2|2715.9|663
1642031100000|2022-01-12 23:45:00|2746.2|2716.9|2744.43|2715.13|2749.21|2719.91|2744.18|2714.88|656
1642031400000|2022-01-12 23:50:00|2744.18|2714.88|2745.1|2715.8|2747.59|2718.29|2742.29|2712.99|621
1642031700000|2022-01-12 23:55:00|2745.07|2715.77|2747.16|2717.86|2748.13|2718.83|2744.38|2715.08|580
1642032000000|2022-01-13 00:00:00|2747.42|2718.12|2760.65|2731.35|2761.44|2732.14|2741.71|2712.41|708
1642032300000|2022-01-13 00:05:00|2760.73|2731.43|2760.25|2730.95|2765.47|2736.17|2756.71|2727.41|799
1642032600000|2022-01-13 00:10:00|2760.31|2731.01|2757.53|2728.23|2766.11|2736.81|2754.43|2725.13|812
1642032900000|2022-01-13 00:15:00|2757.5|2728.2|2768.26|2738.96|2768.29|2738.99|2757.5|2728.2|810
1642033200000|2022-01-13 00:20:00|2768.21|2738.91|2769.06|2739.76|2769.9|2740.6|2765.41|2736.11|745
1642033500000|2022-01-13 00:25:00|2769.04|2739.74|2772.66|2743.36|2774.8|2745.5|2768.81|2739.51|579
1642033800000|2022-01-13 00:30:00|2772.65|2743.35|2768.91|2739.61|2782.44|2753.14|2762.82|2733.52|825
1642034100000|2022-01-13 00:35:00|2768.85|2739.55|2754.29|2724.99|2769.3|2740|2754.24|2724.94|638
1642034400000|2022-01-13 00:40:00|2754.14|2724.84|2746.34|2717.04|2756.29|2726.99|2745.43|2716.13|550
1642034700000|2022-01-13 00:45:00|2746.39|2717.09|2741.91|2712.61|2753.93|2724.63|2741.34|2712.04|668
1642035000000|2022-01-13 00:50:00|2741.76|2712.46|2731.12|2701.82|2741.81|2712.51|2729.63|2700.33|711
1642035300000|2022-01-13 00:55:00|2731.08|2701.78|2717.8|2688.5|2731.3|2702|2711.9|2682.6|719
1642035600000|2022-01-13 01:00:00|2717.6|2688.3|2726.44|2697.14|2729.58|2700.28|2717.3|2688|726
1642035900000|2022-01-13 01:05:00|2726.62|2697.32|2727.27|2697.97|2732.47|2703.17|2724.63|2695.33|788
1642036200000|2022-01-13 01:10:00|2727.26|2697.96|2730.38|2701.08|2736.35|2707.05|2725.29|2695.99|725
1642036500000|2022-01-13 01:15:00|2730.4|2701.1|2732.43|2703.13|2734.54|2705.24|2730.12|2700.82|775
1642036800000|2022-01-13 01:20:00|2732.17|2702.87|2720.56|2691.26|2733.1|2703.8|2720.56|2691.26|678
1642037100000|2022-01-13 01:25:00|2720.54|2691.24|2712.3|2683|2720.79|2691.49|2711.07|2681.77|617
1642037400000|2022-01-13 01:30:00|2712.39|2683.09|2698.3|2669|2717.04|2687.74|2697.94|2668.64|643
1642037700000|2022-01-13 01:35:00|2698.29|2668.99|2696.59|2667.29|2700.07|2670.77|2687.2|2657.9|796
1642038000000|2022-01-13 01:40:00|2696.56|2667.26|2690.86|2661.56|2696.6|2667.3|2690.4|2661.1|712
1642038300000|2022-01-13 01:45:00|2690.83|2661.53|2692.46|2663.16|2693.18|2663.88|2681.34|2652.04|713
1642038600000|2022-01-13 01:50:00|2692.72|2663.42|2696.61|2667.31|2701.18|2671.88|2692.46|2663.16|729
1642038900000|2022-01-13 01:55:00|2696.65|2667.35|2693.29|2663.99|2699.68|2670.38|2692.13|2662.83|730
1642039200000|2022-01-13 02:00:00|2693.28|2663.98|2695.34|2666.04|2699.92|2670.62|2693.02|2663.72|688
1642039500000|2022-01-13 02:05:00|2695.29|2665.99|2689.82|2660.52|2697.65|2668.35|2689.72|2660.42|689
1642039800000|2022-01-13 02:10:00|2689.77|2660.47|2702.42|2673.12|2704.15|2674.85|2688.72|2659.42|692
1642040100000|2022-01-13 02:15:00|2702.49|2673.19|2709.36|2680.06|2710.65|2681.35|2702.33|2673.03|598
1642040400000|2022-01-13 02:20:00|2709.15|2679.85|2708.12|2678.82|2710.3|2681|2707.29|2677.99|528
1642040700000|2022-01-13 02:25:00|2708.14|2678.84|2706.66|2677.36|2710.24|2680.94|2706.5|2677.2|591
1642041000000|2022-01-13 02:30:00|2706.59|2677.29|2712.99|2683.69|2712.99|2683.69|2706.59|2677.29|633
1642041300000|2022-01-13 02:35:00|2712.84|2683.54|2712.61|2683.31|2714.15|2684.85|2710.47|2681.17|460
1642041600000|2022-01-13 02:40:00|2712.63|2683.33|2716|2686.7|2719.55|2690.25|2712.32|2683.02|588
1642041900000|2022-01-13 02:45:00|2716.25|2686.95|2707.49|2678.19|2716.6|2687.3|2707.35|2678.05|643
1642042200000|2022-01-13 02:50:00|2707.51|2678.21|2698.9|2669.6|2707.54|2678.24|2698.63|2669.33|584
1642042500000|2022-01-13 02:55:00|2699.05|2669.75|2700.78|2671.48|2706.84|2677.54|2698.97|2669.67|644
1642042800000|2022-01-13 03:00:00|2700.75|2671.45|2699.45|2670.15|2703.61|2674.31|2696.88|2667.58|640
1642043100000|2022-01-13 03:05:00|2699.42|2670.12|2688.74|2659.44|2699.66|2670.36|2688.2|2658.9|558
1642043400000|2022-01-13 03:10:00|2688.49|2659.19|2672.17|2642.87|2689.54|2660.24|2672.06|2642.76|620
1642043700000|2022-01-13 03:15:00|2671.91|2642.61|2673.53|2644.23|2679.94|2650.64|2669.65|2640.35|740
1642044000000|2022-01-13 03:20:00|2673.23|2643.93|2676.05|2646.75|2678.46|2649.16|2669.57|2640.27|696
1642044300000|2022-01-13 03:25:00|2675.55|2646.25|2669.27|2639.97|2675.64|2646.34|2668.26|2638.96|436
1642044600000|2022-01-13 03:30:00|2669.2|2639.9|2678.7|2649.4|2681.09|2651.79|2661.05|2631.75|694
1642044900000|2022-01-13 03:35:00|2678.45|2649.15|2680.32|2651.02|2685.15|2655.85|2678.45|2649.15|512
1642045200000|2022-01-13 03:40:00|2680.31|2651.01|2681.13|2651.83|2682.88|2653.58|2676.26|2646.96|648
1642045500000|2022-01-13 03:45:00|2681.02|2651.72|2679.46|2650.16|2684.62|2655.32|2678.97|2649.67|573
1642045800000|2022-01-13 03:50:00|2679.44|2650.14|2679.89|2650.59|2679.99|2650.69|2675.34|2646.04|467
1642046100000|2022-01-13 03:55:00|2679.91|2650.61|2675.27|2645.97|2681.25|2651.95|2673.76|2644.46|590
1642046400000|2022-01-13 04:00:00|2675.26|2645.96|2687.4|2658.1|2687.46|2658.16|2673.16|2643.86|682
1642046700000|2022-01-13 04:05:00|2687.43|2658.13|2691.43|2662.13|2692.26|2662.96|2687.35|2658.05|601
1642047000000|2022-01-13 04:10:00|2691.48|2662.18|2692.69|2663.39|2693.26|2663.96|2689.46|2660.16|699
1642047300000|2022-01-13 04:15:00|2692.68|2663.38|2698.36|2669.06|2700.29|2670.99|2692.22|2662.92|588
1642047600000|2022-01-13 04:20:00|2698.46|2669.16|2695.65|2666.35|2699.78|2670.48|2694.65|2665.35|581
1642047900000|2022-01-13 04:25:00|2695.66|2666.36|2697.12|2667.82|2698.23|2668.93|2693.02|2663.72|709
1642048200000|2022-01-13 04:30:00|2697.03|2667.73|2692.9|2663.6|2697.59|2668.29|2691.8|2662.5|523
1642048500000|2022-01-13 04:35:00|2692.84|2663.54|2698.82|2669.52|2699.58|2670.28|2692.04|2662.74|587
1642048800000|2022-01-13 04:40:00|2698.85|2669.55|2696.57|2667.27|2699.95|2670.65|2695.71|2666.41|381
1642049100000|2022-01-13 04:45:00|2696.4|2667.1|2689.5|2660.2|2697.36|2668.06|2688.54|2659.24|515
1642049400000|2022-01-13 04:50:00|2689.49|2660.19|2693.65|2664.35|2694.12|2664.82|2687.97|2658.67|453
1642049700000|2022-01-13 04:55:00|2693.55|2664.25|2689.7|2660.4|2693.85|2664.55|2688.67|2659.37|316
1642050000000|2022-01-13 05:00:00|2689.9|2660.6|2690.64|2661.34|2692.85|2663.55|2689.07|2659.77|460
1642050300000|2022-01-13 05:05:00|2690.45|2661.15|2688.65|2659.35|2690.78|2661.48|2685.59|2656.29|533
1642050600000|2022-01-13 05:10:00|2688.6|2659.3|2683|2653.7|2689.08|2659.78|2681.92|2652.62|511
1642050900000|2022-01-13 05:15:00|2682.65|2653.35|2685.77|2656.47|2685.95|2656.65|2682.35|2653.05|382
1642051200000|2022-01-13 05:20:00|2685.89|2656.59|2690.11|2660.81|2690.15|2660.85|2683.9|2654.6|542
1642051500000|2022-01-13 05:25:00|2690.09|2660.79|2689.35|2660.05|2692.2|2662.9|2687.25|2657.95|645
1642051800000|2022-01-13 05:30:00|2689.4|2660.1|2687.84|2658.54|2691.99|2662.69|2679.65|2650.35|729
1642052100000|2022-01-13 05:35:00|2688.02|2658.72|2688.51|2659.21|2690.18|2660.88|2685.69|2656.39|611
1642052400000|2022-01-13 05:40:00|2688.62|2659.32|2683.1|2653.8|2689.22|2659.92|2682.7|2653.4|562
1642052700000|2022-01-13 05:45:00|2683.76|2654.46|2686.57|2657.27|2690.27|2660.97|2683.1|2653.8|531
1642053000000|2022-01-13 05:50:00|2686.55|2657.25|2689.57|2660.27|2690.16|2660.86|2685.07|2655.77|533
1642053300000|2022-01-13 05:55:00|2689.6|2660.3|2689.75|2660.45|2690.5|2661.2|2688.11|2658.81|409
1642053600000|2022-01-13 06:00:00|2689.52|2660.22|2699.47|2670.17|2699.75|2670.45|2689.52|2660.22|482
1642053900000|2022-01-13 06:05:00|2699.69|2670.39|2700.24|2670.94|2702.4|2673.1|2699.35|2670.05|498
1642054200000|2022-01-13 06:10:00|2700.16|2670.86|2709.99|2680.69|2712.14|2682.84|2699.55|2670.25|495
1642054500000|2022-01-13 06:15:00|2709.92|2680.62|2727.03|2697.73|2727.03|2697.73|2709.81|2680.51|412
1642054800000|2022-01-13 06:20:00|2727.08|2697.78|2722.46|2693.16|2727.08|2697.78|2718.32|2689.02|693
1642055100000|2022-01-13 06:25:00|2722.31|2693.01|2721.74|2692.44|2723.02|2693.72|2718.9|2689.6|574
1642055400000|2022-01-13 06:30:00|2721.76|2692.46|2722.24|2692.94|2722.48|2693.18|2717.65|2688.35|530
1642055700000|2022-01-13 06:35:00|2721.88|2692.58|2720.92|2691.62|2726.84|2697.54|2720.65|2691.35|648
1642056000000|2022-01-13 06:40:00|2720.98|2691.68|2716.1|2686.8|2721.42|2692.12|2713.35|2684.05|529
1642056300000|2022-01-13 06:45:00|2715.91|2686.61|2708.34|2679.04|2717.29|2687.99|2707.07|2677.77|519
1642056600000|2022-01-13 06:50:00|2708.31|2679.01|2705.7|2676.4|2708.38|2679.08|2704.63|2675.33|427
1642056900000|2022-01-13 06:55:00|2705.91|2676.61|2711.91|2682.61|2712.46|2683.16|2705.62|2676.32|356
1642057200000|2022-01-13 07:00:00|2712.05|2682.75|2706.12|2676.82|2712.9|2683.6|2705.64|2676.34|434
1642057500000|2022-01-13 07:05:00|2706.14|2676.84|2712.52|2683.22|2712.55|2683.25|2705.25|2675.95|464
1642057800000|2022-01-13 07:10:00|2712.47|2683.17|2713.35|2684.05|2714.8|2685.5|2710.98|2681.68|431
1642058100000|2022-01-13 07:15:00|2713.39|2684.09|2715.91|2686.61|2716.25|2686.95|2712.65|2683.35|344
1642058400000|2022-01-13 07:20:00|2716.16|2686.86|2721.4|2692.1|2721.53|2692.23|2715.85|2686.55|545
1642058700000|2022-01-13 07:25:00|2721.34|2692.04|2715.24|2685.94|2721.4|2692.1|2713.45|2684.15|483
1642059000000|2022-01-13 07:30:00|2715.14|2685.84|2710.1|2680.8|2719.03|2689.73|2709.99|2680.69|530
1642059300000|2022-01-13 07:35:00|2710.3|2681|2707.05|2677.75|2710.3|2681|2702.78|2673.48|594
1642059600000|2022-01-13 07:40:00|2706.92|2677.62|2699.81|2670.51|2706.92|2677.62|2698.3|2669|414
1642059900000|2022-01-13 07:45:00|2699.91|2670.61|2703.77|2674.47|2704|2674.7|2698.24|2668.94|432
1642060200000|2022-01-13 07:50:00|2703.8|2674.5|2704.81|2675.51|2704.89|2675.59|2701.73|2672.43|475
1642060500000|2022-01-13 07:55:00|2704.59|2675.29|2698.89|2669.59|2705.27|2675.97|2696.42|2667.12|500
1642060800000|2022-01-13 08:00:00|2698.49|2669.19|2707.96|2678.66|2709.19|2679.89|2696|2666.7|573
1642061100000|2022-01-13 08:05:00|2708.02|2678.72|2715.5|2686.2|2715.5|2686.2|2707.87|2678.57|518
1642061400000|2022-01-13 08:10:00|2715.48|2686.18|2723.31|2694.01|2723.65|2694.35|2715.48|2686.18|557
1642061700000|2022-01-13 08:15:00|2723.53|2694.23|2719.28|2689.98|2725.54|2696.24|2716.78|2687.48|490
1642062000000|2022-01-13 08:20:00|2719.45|2690.15|2716.69|2687.39|2724.06|2694.76|2715.95|2686.65|457
1642062300000|2022-01-13 08:25:00|2716.7|2687.4|2718.94|2689.64|2720.76|2691.46|2714.4|2685.1|508
1642062600000|2022-01-13 08:30:00|2718.9|2689.6|2719.85|2690.55|2720.39|2691.09|2716.85|2687.55|486
1642062900000|2022-01-13 08:35:00|2719.8|2690.5|2717.76|2688.46|2721.42|2692.12|2716.52|2687.22|643
1642063200000|2022-01-13 08:40:00|2717.83|2688.53|2718.06|2688.76|2720.33|2691.03|2715.28|2685.98|683
1642063500000|2022-01-13 08:45:00|2717.23|2687.93|2717.81|2688.51|2718.78|2689.48|2715.61|2686.31|445
1642063800000|2022-01-13 08:50:00|2717.77|2688.47|2715.68|2686.38|2722.32|2693.02|2715.6|2686.3|616
1642064100000|2022-01-13 08:55:00|2715.72|2686.42|2722.83|2693.53|2722.83|2693.53|2715.7|2686.4|581
1642064400000|2022-01-13 09:00:00|2722.82|2693.52|2708.39|2679.09|2724.79|2695.49|2707|2677.7|604
1642064700000|2022-01-13 09:05:00|2708.54|2679.24|2708.84|2679.54|2710.04|2680.74|2705.29|2675.99|508
1642065000000|2022-01-13 09:10:00|2709.35|2680.05|2711.45|2682.15|2714.29|2684.99|2708.07|2678.77|499
1642065300000|2022-01-13 09:15:00|2711.54|2682.24|2706.4|2677.1|2711.54|2682.24|2704.83|2675.53|340
1642065600000|2022-01-13 09:20:00|2706.39|2677.09|2708.02|2678.72|2708.33|2679.03|2704.27|2674.97|462
1642065900000|2022-01-13 09:25:00|2708.07|2678.77|2717.88|2688.58|2718.91|2689.61|2708|2678.7|580
1642066200000|2022-01-13 09:30:00|2718.1|2688.8|2720.99|2691.69|2724.72|2695.42|2717.5|2688.2|576
1642066500000|2022-01-13 09:35:00|2721.63|2692.33|2715.61|2686.31|2721.63|2692.33|2715.44|2686.14|486
1642066800000|2022-01-13 09:40:00|2715.55|2686.25|2710.4|2681.1|2715.79|2686.49|2706.97|2677.67|478
1642067100000|2022-01-13 09:45:00|2709.9|2680.6|2711.45|2682.15|2715.15|2685.85|2709.9|2680.6|525
1642067400000|2022-01-13 09:50:00|2711.53|2682.23|2716.76|2687.46|2717.26|2687.96|2708.62|2679.32|569
1642067700000|2022-01-13 09:55:00|2716.86|2687.56|2719.66|2690.36|2720.47|2691.17|2715.75|2686.45|514
1642068000000|2022-01-13 10:00:00|2719.96|2690.66|2720.83|2691.53|2722.14|2692.84|2717.54|2688.24|549
1642068300000|2022-01-13 10:05:00|2720.85|2691.55|2721.01|2691.71|2726.14|2696.84|2720.18|2690.88|659
1642068600000|2022-01-13 10:10:00|2721.02|2691.72|2723.82|2694.52|2725.46|2696.16|2717.35|2688.05|523
1642068900000|2022-01-13 10:15:00|2723.15|2693.85|2727.52|2698.22|2729|2699.7|2723.15|2693.85|433
1642069200000|2022-01-13 10:20:00|2727.48|2698.18|2726.44|2697.14|2730.66|2701.36|2725.45|2696.15|471
1642069500000|2022-01-13 10:25:00|2726.42|2697.12|2724.11|2694.81|2730.15|2700.85|2722.57|2693.27|533
1642069800000|2022-01-13 10:30:00|2723.96|2694.66|2728.23|2698.93|2728.89|2699.59|2719.18|2689.88|648
1642070100000|2022-01-13 10:35:00|2728.35|2699.05|2726.15|2696.85|2730.07|2700.77|2725.95|2696.65|485
1642070400000|2022-01-13 10:40:00|2725.81|2696.51|2722.55|2693.25|2726.3|2697|2720.59|2691.29|534
1642070700000|2022-01-13 10:45:00|2722.75|2693.45|2722.71|2693.41|2726.13|2696.83|2721.55|2692.25|427
1642071000000|2022-01-13 10:50:00|2722.52|2693.22|2718.8|2689.5|2723.24|2693.94|2715.31|2686.01|420
1642071300000|2022-01-13 10:55:00|2718.9|2689.6|2711.31|2682.01|2720|2690.7|2710.26|2680.96|526
1642071600000|2022-01-13 11:00:00|2711.29|2681.99|2706.2|2676.9|2715.86|2686.56|2706.01|2676.71|557
1642071900000|2022-01-13 11:05:00|2706.08|2676.78|2701.71|2672.41|2706.08|2676.78|2698.65|2669.35|571
1642072200000|2022-01-13 11:10:00|2702.41|2673.11|2686.23|2656.93|2702.44|2673.14|2685.91|2656.61|637
1642072500000|2022-01-13 11:15:00|2685.95|2656.65|2685.15|2655.85|2686.26|2656.96|2672.34|2643.04|653
1642072800000|2022-01-13 11:20:00|2685.27|2655.97|2684.31|2655.01|2695.34|2666.04|2684|2654.7|744
1642073100000|2022-01-13 11:25:00|2684.3|2655|2687.45|2658.15|2688.35|2659.05|2672.15|2642.85|763
1642073400000|2022-01-13 11:30:00|2687.48|2658.18|2694.59|2665.29|2698.45|2669.15|2687.34|2658.04|777
1642073700000|2022-01-13 11:35:00|2694.69|2665.39|2701.25|2671.95|2701.9|2672.6|2691.36|2662.06|673
1642074000000|2022-01-13 11:40:00|2701.27|2671.97|2697.91|2668.61|2702.34|2673.04|2695.2|2665.9|749
1642074300000|2022-01-13 11:45:00|2697.94|2668.64|2691.72|2662.42|2698.31|2669.01|2682.24|2652.94|890
1642074600000|2022-01-13 11:50:00|2691.79|2662.49|2688.29|2658.99|2693.52|2664.22|2684.99|2655.69|684
1642074900000|2022-01-13 11:55:00|2688.34|2659.04|2684.14|2654.84|2693.17|2663.87|2684.14|2654.84|825
1642075200000|2022-01-13 12:00:00|2684.11|2654.81|2693.12|2663.82|2696.27|2666.97|2682.61|2653.31|689
1642075500000|2022-01-13 12:05:00|2693.18|2663.88|2700.86|2671.56|2704.63|2675.33|2692.95|2663.65|722
1642075800000|2022-01-13 12:10:00|2700.9|2671.6|2704.48|2675.18|2704.92|2675.62|2698.88|2669.58|677
1642076100000|2022-01-13 12:15:00|2704.46|2675.16|2698.85|2669.55|2704.7|2675.4|2695.42|2666.12|610
1642076400000|2022-01-13 12:20:00|2698.87|2669.57|2703.42|2674.12|2703.7|2674.4|2697.02|2667.72|618
1642076700000|2022-01-13 12:25:00|2703.53|2674.23|2704.78|2675.48|2706.8|2677.5|2701.15|2671.85|567
1642077000000|2022-01-13 12:30:00|2704.77|2675.47|2705.1|2675.8|2706.68|2677.38|2697.21|2667.91|702
1642077300000|2022-01-13 12:35:00|2704.98|2675.68|2705.71|2676.41|2706.61|2677.31|2703.1|2673.8|599
1642077600000|2022-01-13 12:40:00|2705.84|2676.54|2707.4|2678.1|2709.96|2680.66|2704.75|2675.45|618
1642077900000|2022-01-13 12:45:00|2707.38|2678.08|2703.47|2674.17|2710.38|2681.08|2703.4|2674.1|676
1642078200000|2022-01-13 12:50:00|2703.19|2673.89|2704.48|2675.18|2708.75|2679.45|2700.26|2670.96|668
1642078500000|2022-01-13 12:55:00|2704.62|2675.32|2710.36|2681.06|2712.11|2682.81|2699.93|2670.63|669
1642078800000|2022-01-13 13:00:00|2710.4|2681.1|2708.12|2678.82|2710.48|2681.18|2703.05|2673.75|636
1642079100000|2022-01-13 13:05:00|2708.1|2678.8|2708.6|2679.3|2714.52|2685.22|2708.1|2678.8|727
1642079400000|2022-01-13 13:10:00|2708.53|2679.23|2711.45|2682.15|2712.95|2683.65|2705.87|2676.57|652
1642079700000|2022-01-13 13:15:00|2711.1|2681.8|2704.24|2674.94|2711.57|2682.27|2702.85|2673.55|623
1642080000000|2022-01-13 13:20:00|2704.39|2675.09|2704.7|2675.4|2712.88|2683.58|2704.2|2674.9|627
1642080300000|2022-01-13 13:25:00|2704.79|2675.49|2707.6|2678.3|2708.96|2679.66|2700.69|2671.39|571
1642080600000|2022-01-13 13:30:00|2707.4|2678.1|2712.68|2683.38|2717.62|2688.32|2705.32|2676.02|843
1642080900000|2022-01-13 13:35:00|2712.69|2683.39|2718.92|2689.62|2719.9|2690.6|2711.87|2682.57|673
1642081200000|2022-01-13 13:40:00|2718.93|2689.63|2714.23|2684.93|2720.51|2691.21|2713.94|2684.64|698
1642081500000|2022-01-13 13:45:00|2714.22|2684.92|2718.04|2688.74|2719.27|2689.97|2714.06|2684.76|674
1642081800000|2022-01-13 13:50:00|2718.07|2688.77|2714.9|2685.6|2720.58|2691.28|2713.68|2684.38|576
1642082100000|2022-01-13 13:55:00|2714.93|2685.63|2717.87|2688.57|2719.07|2689.77|2712.13|2682.83|656
1642082400000|2022-01-13 14:00:00|2718.15|2688.85|2716.25|2686.95|2723.05|2693.75|2714.57|2685.27|696
1642082700000|2022-01-13 14:05:00|2716.69|2687.39|2726.65|2697.35|2728.05|2698.75|2715.87|2686.57|694
1642083000000|2022-01-13 14:10:00|2726.46|2697.16|2727.1|2697.8|2727.87|2698.57|2722.46|2693.16|684
1642083300000|2022-01-13 14:15:00|2726.9|2697.6|2739.74|2710.44|2744.58|2715.28|2723.05|2693.75|755
1642083600000|2022-01-13 14:20:00|2739.68|2710.38|2743.16|2713.86|2744.72|2715.42|2735.61|2706.31|741
1642083900000|2022-01-13 14:25:00|2742.98|2713.68|2750.41|2721.11|2753.15|2723.85|2742.98|2713.68|716
1642084200000|2022-01-13 14:30:00|2750.42|2721.12|2751.73|2722.43|2760.89|2731.59|2748.8|2719.5|931
1642084500000|2022-01-13 14:35:00|2751.48|2722.18|2762.6|2733.3|2762.83|2733.53|2745.9|2716.6|969
1642084800000|2022-01-13 14:40:00|2762.45|2733.15|2753.03|2723.73|2764.53|2735.23|2750.55|2721.25|935
1642085100000|2022-01-13 14:45:00|2752.62|2723.32|2739.44|2710.14|2753.55|2724.25|2733.6|2704.3|806
1642085400000|2022-01-13 14:50:00|2739.48|2710.18|2742.13|2712.83|2746.07|2716.77|2738.24|2708.94|738
1642085700000|2022-01-13 14:55:00|2742.15|2712.85|2744.2|2714.9|2748.74|2719.44|2741.35|2712.05|776
1642086000000|2022-01-13 15:00:00|2744.15|2714.85|2734.88|2705.58|2748.03|2718.73|2734.88|2705.58|766
1642086300000|2022-01-13 15:05:00|2734.85|2705.55|2733.56|2704.26|2739.72|2710.42|2731.91|2702.61|666
1642086600000|2022-01-13 15:10:00|2733.59|2704.29|2712.97|2683.67|2734.26|2704.96|2712.58|2683.28|827
1642086900000|2022-01-13 15:15:00|2712.29|2682.99|2681.03|2651.73|2713.16|2683.86|2677|2647.7|890
1642087200000|2022-01-13 15:20:00|2681.16|2651.86|2688.21|2658.91|2688.63|2659.33|2676.65|2647.35|925
1642087500000|2022-01-13 15:25:00|2687.92|2658.62|2674.15|2644.85|2690.27|2660.97|2668.4|2639.1|887
1642087800000|2022-01-13 15:30:00|2673.65|2644.35|2634.07|2604.77|2673.65|2644.35|2627.9|2598.6|1002
1642088100000|2022-01-13 15:35:00|2633.37|2604.07|2656|2626.7|2658.75|2629.45|2633.21|2603.91|927
1642088400000|2022-01-13 15:40:00|2656.02|2626.72|2654.58|2625.28|2675.14|2645.84|2654.25|2624.95|844
1642088700000|2022-01-13 15:45:00|2654.6|2625.3|2648.93|2619.63|2663.85|2634.55|2647.4|2618.1|783
1642089000000|2022-01-13 15:50:00|2649.46|2620.16|2633.75|2604.45|2649.6|2620.3|2627.59|2598.29|1025
1642089300000|2022-01-13 15:55:00|2633.72|2604.42|2658.39|2629.09|2661.49|2632.19|2632.55|2603.25|999
1642089600000|2022-01-13 16:00:00|2658.36|2629.06|2653.21|2623.91|2659.21|2629.91|2648.15|2618.85|960
1642089900000|2022-01-13 16:05:00|2653.56|2624.26|2676.72|2647.42|2678.7|2649.4|2651.82|2622.52|808
1642090200000|2022-01-13 16:10:00|2676.81|2647.51|2657.4|2628.1|2677.17|2647.87|2657.07|2627.77|935
1642090500000|2022-01-13 16:15:00|2657.37|2628.07|2659.25|2629.95|2668.5|2639.2|2650.25|2620.95|891
1642090800000|2022-01-13 16:20:00|2659.42|2630.12|2671.13|2641.83|2673.77|2644.47|2654.08|2624.78|907
1642091100000|2022-01-13 16:25:00|2671.02|2641.72|2669.4|2640.1|2673.7|2644.4|2666.31|2637.01|768
1642091400000|2022-01-13 16:30:00|2669.43|2640.13|2666.65|2637.35|2674.78|2645.48|2659.77|2630.47|850
1642091700000|2022-01-13 16:35:00|2666.62|2637.32|2674.83|2645.53|2677.91|2648.61|2665.3|2636|741
1642092000000|2022-01-13 16:40:00|2674.29|2644.99|2684.8|2655.5|2686.09|2656.79|2672.99|2643.69|715
1642092300000|2022-01-13 16:45:00|2684.83|2655.53|2681.07|2651.77|2691.15|2661.85|2679|2649.7|809
1642092600000|2022-01-13 16:50:00|2681.03|2651.73|2677.76|2648.46|2681.61|2652.31|2675.52|2646.22|879
1642092900000|2022-01-13 16:55:00|2677.72|2648.42|2667.76|2638.46|2677.72|2648.42|2667.68|2638.38|746
1642093200000|2022-01-13 17:00:00|2668.05|2638.75|2655.32|2626.02|2668.13|2638.83|2655.32|2626.02|753
1642093500000|2022-01-13 17:05:00|2655.29|2625.99|2659.87|2630.57|2662.69|2633.39|2649.2|2619.9|755
1642093800000|2022-01-13 17:10:00|2659.61|2630.31|2638.97|2609.67|2662.06|2632.76|2638.66|2609.36|774
1642094100000|2022-01-13 17:15:00|2639.18|2609.88|2625.8|2596.5|2642.16|2612.86|2622.15|2592.85|877
1642094400000|2022-01-13 17:20:00|2625.83|2596.53|2626.84|2597.54|2627.17|2597.87|2608.99|2579.69|976
1642094700000|2022-01-13 17:25:00|2626.48|2597.18|2638.48|2609.18|2640.85|2611.55|2625.4|2596.1|803
1642095000000|2022-01-13 17:30:00|2638.81|2609.51|2646.39|2617.09|2650.6|2621.3|2630.72|2601.42|894
1642095300000|2022-01-13 17:35:00|2646.65|2617.35|2639.16|2609.86|2649.91|2620.61|2632.45|2603.15|863
1642095600000|2022-01-13 17:40:00|2639.28|2609.98|2632.38|2603.08|2641.19|2611.89|2628.52|2599.22|798
1642095900000|2022-01-13 17:45:00|2632.4|2603.1|2624.14|2594.84|2639.15|2609.85|2624.05|2594.75|808
1642096200000|2022-01-13 17:50:00|2624.12|2594.82|2638.1|2608.8|2639.15|2609.85|2623.82|2594.52|839
1642096500000|2022-01-13 17:55:00|2638.05|2608.75|2641.32|2612.02|2644.2|2614.9|2634.98|2605.68|783
1642096800000|2022-01-13 18:00:00|2641.59|2612.29|2647.15|2617.85|2647.55|2618.25|2633.13|2603.83|736
1642097100000|2022-01-13 18:05:00|2647.25|2617.95|2643.68|2614.38|2649.13|2619.83|2641.43|2612.13|690
1642097400000|2022-01-13 18:10:00|2643.51|2614.21|2638.17|2608.87|2644.42|2615.12|2634.05|2604.75|668
1642097700000|2022-01-13 18:15:00|2638.19|2608.89|2644.71|2615.41|2647.02|2617.72|2636.9|2607.6|578
1642098000000|2022-01-13 18:20:00|2644.79|2615.49|2645.03|2615.73|2650.08|2620.78|2641.7|2612.4|705
1642098300000|2022-01-13 18:25:00|2644.77|2615.47|2643.14|2613.84|2646.5|2617.2|2638.02|2608.72|776
1642098600000|2022-01-13 18:30:00|2643.12|2613.82|2640.49|2611.19|2643.12|2613.82|2636.38|2607.08|651
1642098900000|2022-01-13 18:35:00|2640.53|2611.23|2633.36|2604.06|2642.17|2612.87|2632.86|2603.56|675
1642099200000|2022-01-13 18:40:00|2633.37|2604.07|2628.6|2599.3|2633.37|2604.07|2623.53|2594.23|616
1642099500000|2022-01-13 18:45:00|2628.61|2599.31|2639.18|2609.88|2639.18|2609.88|2628.61|2599.31|732
1642099800000|2022-01-13 18:50:00|2638.55|2609.25|2628.21|2598.91|2638.65|2609.35|2627.73|2598.43|656
1642100100000|2022-01-13 18:55:00|2628.18|2598.88|2631.25|2601.95|2634.89|2605.59|2623.85|2594.55|632
1642100400000|2022-01-13 19:00:00|2631.1|2601.8|2638.1|2608.8|2645.28|2615.98|2628.88|2599.58|749
1642100700000|2022-01-13 19:05:00|2637.82|2608.52|2644.96|2615.66|2646.01|2616.71|2634.2|2604.9|710
1642101000000|2022-01-13 19:10:00|2644.82|2615.52|2644.13|2614.83|2644.82|2615.52|2640.85|2611.55|572
1642101300000|2022-01-13 19:15:00|2644.22|2614.92|2623.3|2594|2647.35|2618.05|2619.72|2590.42|712
1642101600000|2022-01-13 19:20:00|2623.39|2594.09|2630.12|2600.82|2634.24|2604.94|2622.59|2593.29|694
1642101900000|2022-01-13 19:25:00|2630.14|2600.84|2636.8|2607.5|2639.18|2609.88|2628.28|2598.98|613
1642102200000|2022-01-13 19:30:00|2636.86|2607.56|2638.23|2608.93|2638.23|2608.93|2629.33|2600.03|680
1642102500000|2022-01-13 19:35:00|2638.16|2608.86|2620.16|2590.86|2639.27|2609.97|2620.16|2590.86|697
1642102800000|2022-01-13 19:40:00|2620.17|2590.87|2623.45|2594.15|2624.15|2594.85|2611.05|2581.75|658
1642103100000|2022-01-13 19:45:00|2623.65|2594.35|2610.14|2580.84|2623.65|2594.35|2609.5|2580.2|799
1642103400000|2022-01-13 19:50:00|2610.13|2580.83|2621.15|2591.85|2628.66|2599.36|2609.69|2580.39|695
1642103700000|2022-01-13 19:55:00|2621.3|2592|2623.14|2593.84|2628.28|2598.98|2621.21|2591.91|679
1642104000000|2022-01-13 20:00:00|2623.23|2593.93|2607.22|2577.92|2624.45|2595.15|2606.48|2577.18|840
1642104300000|2022-01-13 20:05:00|2607.23|2577.93|2600.7|2571.4|2607.23|2577.93|2596.3|2567|831
1642104600000|2022-01-13 20:10:00|2600.92|2571.62|2608.17|2578.87|2608.95|2579.65|2596.13|2566.83|776
1642104900000|2022-01-13 20:15:00|2607.97|2578.67|2615.29|2585.99|2618.24|2588.94|2606.51|2577.21|776
1642105200000|2022-01-13 20:20:00|2615.37|2586.07|2615.16|2585.86|2616.59|2587.29|2609.89|2580.59|745
1642105500000|2022-01-13 20:25:00|2615.18|2585.88|2619.37|2590.07|2620.7|2591.4|2613.32|2584.02|620
1642105800000|2022-01-13 20:30:00|2619.2|2589.9|2615.22|2585.92|2624.03|2594.73|2611.05|2581.75|639
1642106100000|2022-01-13 20:35:00|2615.21|2585.91|2607.72|2578.42|2615.58|2586.28|2606.87|2577.57|593
1642106400000|2022-01-13 20:40:00|2607.75|2578.45|2621.6|2592.3|2624.15|2594.85|2607.75|2578.45|589
1642106700000|2022-01-13 20:45:00|2621.35|2592.05|2619.97|2590.67|2621.35|2592.05|2613.54|2584.24|583
1642107000000|2022-01-13 20:50:00|2619.87|2590.57|2617.1|2587.8|2622.15|2592.85|2611.83|2582.53|766
1642107300000|2022-01-13 20:55:00|2617.08|2587.78|2629.81|2600.51|2631.25|2601.95|2614.98|2585.68|688
1642107600000|2022-01-13 21:00:00|2631.92|2602.62|2629.91|2600.61|2634.99|2605.69|2627.7|2598.4|730
1642107900000|2022-01-13 21:05:00|2629.94|2600.64|2623.15|2593.85|2631.32|2602.02|2619.97|2590.67|679
1642108200000|2022-01-13 21:10:00|2623.26|2593.96|2630.84|2601.54|2634.67|2605.37|2623.2|2593.9|654
1642108500000|2022-01-13 21:15:00|2630.79|2601.49|2632.3|2603|2635.21|2605.91|2629.62|2600.32|696
1642108800000|2022-01-13 21:20:00|2632.28|2602.98|2622.01|2592.71|2632.34|2603.04|2620.35|2591.05|597
1642109100000|2022-01-13 21:25:00|2622.02|2592.72|2621.71|2592.41|2628.73|2599.43|2621.41|2592.11|599
1642109400000|2022-01-13 21:30:00|2621.69|2592.39|2630.32|2601.02|2631.26|2601.96|2621.33|2592.03|601
1642109700000|2022-01-13 21:35:00|2630.35|2601.05|2624.03|2594.73|2631.18|2601.88|2622.85|2593.55|616
1642110000000|2022-01-13 21:40:00|2624.02|2594.72|2631.18|2601.88|2631.63|2602.33|2623.67|2594.37|519
1642110300000|2022-01-13 21:45:00|2631.22|2601.92|2636|2606.7|2637.8|2608.5|2631.21|2601.91|462
1642110600000|2022-01-13 21:50:00|2635.89|2606.59|2635.4|2606.1|2636.21|2606.91|2628.71|2599.41|735
1642110900000|2022-01-13 21:55:00|2635.08|2605.78|2634.96|2605.66|2637.5|2608.2|2633|2603.7|630
1642111200000|2022-01-13 22:00:00|2635.13|2605.83|2636.89|2607.59|2637.69|2608.39|2632.12|2602.82|468
1642111500000|2022-01-13 22:05:00|2636.9|2607.6|2639.32|2610.02|2640.14|2610.84|2635.85|2606.55|334
1642111800000|2022-01-13 22:10:00|2639.21|2609.91|2625.25|2595.95|2639.34|2610.04|2625.06|2595.76|563
1642112100000|2022-01-13 22:15:00|2625.28|2595.98|2632.3|2603|2632.38|2603.08|2623.89|2594.59|535
1642112400000|2022-01-13 22:20:00|2632.27|2602.97|2634.09|2604.79|2635.4|2606.1|2631.39|2602.09|533
1642112700000|2022-01-13 22:25:00|2634.08|2604.78|2632.07|2602.77|2634.23|2604.93|2631.15|2601.85|375
1642113000000|2022-01-13 22:30:00|2632.08|2602.78|2628.35|2599.05|2632.5|2603.2|2628.31|2599.01|315
1642113300000|2022-01-13 22:35:00|2628.38|2599.08|2619.5|2590.2|2628.41|2599.11|2619.39|2590.09|403
1642113600000|2022-01-13 22:40:00|2619.47|2590.17|2620.56|2591.26|2621.65|2592.35|2614.12|2584.82|473
1642113900000|2022-01-13 22:45:00|2620.53|2591.23|2617.15|2587.85|2620.67|2591.37|2615.53|2586.23|310
1642114200000|2022-01-13 22:50:00|2617.01|2587.71|2617.67|2588.37|2619.57|2590.27|2616.7|2587.4|349
1642114500000|2022-01-13 22:55:00|2617.7|2588.4|2617.42|2588.12|2620.9|2591.6|2616.87|2587.57|272
1642114800000|2022-01-13 23:00:00|2617.37|2588.07|2614.51|2585.21|2617.5|2588.2|2606.95|2577.65|573
1642115100000|2022-01-13 23:05:00|2614.61|2585.31|2613.94|2584.64|2615.4|2586.1|2609.94|2580.64|592
1642115400000|2022-01-13 23:10:00|2613.93|2584.63|2615.74|2586.44|2620.57|2591.27|2612.45|2583.15|658
1642115700000|2022-01-13 23:15:00|2615.76|2586.46|2607.97|2578.67|2617.27|2587.97|2607.7|2578.4|712
1642116000000|2022-01-13 23:20:00|2607.95|2578.65|2612.56|2583.26|2616.45|2587.15|2605.21|2575.91|692
1642116300000|2022-01-13 23:25:00|2612.51|2583.21|2615.44|2586.14|2616.45|2587.15|2608.51|2579.21|733
1642116600000|2022-01-13 23:30:00|2615.4|2586.1|2616.56|2587.26|2617.6|2588.3|2607.68|2578.38|690
1642116900000|2022-01-13 23:35:00|2616.59|2587.29|2612|2582.7|2616.8|2587.5|2608.43|2579.13|539
1642117200000|2022-01-13 23:40:00|2611.93|2582.63|2607.21|2577.91|2613.52|2584.22|2606.13|2576.83|462
1642117500000|2022-01-13 23:45:00|2607.72|2578.42|2601.42|2572.12|2608.06|2578.76|2597.88|2568.58|570
1642117800000|2022-01-13 23:50:00|2601.3|2572|2596.15|2566.85|2606.2|2576.9|2596.15|2566.85|591
1642118100000|2022-01-13 23:55:00|2595.85|2566.55|2595.23|2565.93|2595.93|2566.63|2586.37|2557.07|676
1642118400000|2022-01-14 00:00:00|2594.77|2565.47|2574.98|2545.68|2599.67|2570.37|2570.77|2541.47|838
1642118700000|2022-01-14 00:05:00|2575.43|2546.13|2586.64|2557.34|2590.07|2560.77|2570.65|2541.35|940
1642119000000|2022-01-14 00:10:00|2586.39|2557.09|2597.25|2567.95|2597.5|2568.2|2580.64|2551.34|923
1642119300000|2022-01-14 00:15:00|2597.01|2567.71|2603.92|2574.62|2609.78|2580.48|2596.83|2567.53|814
1642119600000|2022-01-14 00:20:00|2603.93|2574.63|2595.33|2566.03|2609.35|2580.05|2594.11|2564.81|857
1642119900000|2022-01-14 00:25:00|2595.32|2566.02|2592.97|2563.67|2608.07|2578.77|2591.83|2562.53|812
1642120200000|2022-01-14 00:30:00|2593.08|2563.78|2611.08|2581.78|2611.09|2581.79|2593.02|2563.72|775
1642120500000|2022-01-14 00:35:00|2611|2581.7|2612.1|2582.8|2616.61|2587.31|2607.09|2577.79|740
1642120800000|2022-01-14 00:40:00|2612.05|2582.75|2617.3|2588|2619.15|2589.85|2608.24|2578.94|896
1642121100000|2022-01-14 00:45:00|2617.58|2588.28|2623.14|2593.84|2624.75|2595.45|2613.99|2584.69|830
1642121400000|2022-01-14 00:50:00|2623.15|2593.85|2642.95|2613.65|2643.74|2614.44|2622.25|2592.95|677
1642121700000|2022-01-14 00:55:00|2643.02|2613.72|2644.21|2614.91|2644.83|2615.53|2637.07|2607.77|779
1642122000000|2022-01-14 01:00:00|2644.13|2614.83|2644.79|2615.49|2646.6|2617.3|2637.47|2608.17|666
1642122300000|2022-01-14 01:05:00|2644.88|2615.58|2647.15|2617.85|2654.19|2624.89|2641.17|2611.87|805
1642122600000|2022-01-14 01:10:00|2647.3|2618|2656.89|2627.59|2664.3|2635|2647.3|2618|821
1642122900000|2022-01-14 01:15:00|2656.91|2627.61|2654.2|2624.9|2657.64|2628.34|2645.42|2616.12|810
1642123200000|2022-01-14 01:20:00|2654.12|2624.82|2644.23|2614.93|2654.36|2625.06|2642.66|2613.36|766
1642123500000|2022-01-14 01:25:00|2644.22|2614.92|2645.15|2615.85|2654.43|2625.13|2641.75|2612.45|782
1642123800000|2022-01-14 01:30:00|2645.23|2615.93|2666.08|2636.78|2666.45|2637.15|2641.24|2611.94|856
1642124100000|2022-01-14 01:35:00|2665.82|2636.52|2700.93|2671.63|2701.83|2672.53|2665.25|2635.95|803
1642124400000|2022-01-14 01:40:00|2701.06|2671.76|2682.18|2652.88|2702.76|2673.46|2677.79|2648.49|835
1642124700000|2022-01-14 01:45:00|2682.2|2652.9|2693.04|2663.74|2699.24|2669.94|2680.46|2651.16|833
1642125000000|2022-01-14 01:50:00|2693.06|2663.76|2687.94|2658.64|2694.17|2664.87|2678.38|2649.08|777
1642125300000|2022-01-14 01:55:00|2687.23|2657.93|2712.15|2682.85|2714.35|2685.05|2685.83|2656.53|828
1642125600000|2022-01-14 02:00:00|2711.83|2682.53|2700.29|2670.99|2713.8|2684.5|2692.5|2663.2|749
1642125900000|2022-01-14 02:05:00|2700.44|2671.14|2696.75|2667.45|2707.3|2678|2696.39|2667.09|663
1642126200000|2022-01-14 02:10:00|2696.15|2666.85|2684.21|2654.91|2696.47|2667.17|2681.88|2652.58|645
1642126500000|2022-01-14 02:15:00|2684.05|2654.75|2692.71|2663.41|2694.32|2665.02|2679.4|2650.1|662
1642126800000|2022-01-14 02:20:00|2692.45|2663.15|2701.18|2671.88|2706.99|2677.69|2692.42|2663.12|615
1642127100000|2022-01-14 02:25:00|2701.19|2671.89|2743.79|2714.49|2743.79|2714.49|2701.17|2671.87|723
1642127400000|2022-01-14 02:30:00|2743.92|2714.62|2760.03|2730.73|2764.23|2734.93|2735.65|2706.35|853
1642127700000|2022-01-14 02:35:00|2759.73|2730.43|2774.2|2744.9|2784.39|2755.09|2759.15|2729.85|879
1642128000000|2022-01-14 02:40:00|2774.22|2744.92|2770.67|2741.37|2780.09|2750.79|2765.15|2735.85|850
1642128300000|2022-01-14 02:45:00|2770.45|2741.15|2774.19|2744.89|2779.51|2750.21|2760.04|2730.74|848
1642128600000|2022-01-14 02:50:00|2774.21|2744.91|2758.34|2729.04|2778.94|2749.64|2755.69|2726.39|826
1642128900000|2022-01-14 02:55:00|2758.84|2729.54|2764.81|2735.51|2769.21|2739.91|2756.37|2727.07|888
1642129200000|2022-01-14 03:00:00|2764.94|2735.64|2772.48|2743.18|2773.95|2744.65|2755.33|2726.03|878
1642129500000|2022-01-14 03:05:00|2772.33|2743.03|2768.9|2739.6|2774.01|2744.71|2767.15|2737.85|647
1642129800000|2022-01-14 03:10:00|2768.85|2739.55|2764|2734.7|2770.1|2740.8|2757.21|2727.91|821
1642130100000|2022-01-14 03:15:00|2764.07|2734.77|2763.65|2734.35|2772.95|2743.65|2758.5|2729.2|815
1642130400000|2022-01-14 03:20:00|2763.71|2734.41|2764.23|2734.93|2766.14|2736.84|2757.78|2728.48|773
1642130700000|2022-01-14 03:25:00|2764.2|2734.9|2757.98|2728.68|2764.86|2735.56|2755.8|2726.5|651
1642131000000|2022-01-14 03:30:00|2758.2|2728.9|2762.6|2733.3|2765.8|2736.5|2755.7|2726.4|740
1642131300000|2022-01-14 03:35:00|2762.61|2733.31|2757.86|2728.56|2762.92|2733.62|2756.64|2727.34|803
1642131600000|2022-01-14 03:40:00|2757.61|2728.31|2743.75|2714.45|2758.28|2728.98|2743.23|2713.93|592
1642131900000|2022-01-14 03:45:00|2743.49|2714.19|2752.16|2722.86|2759.52|2730.22|2742.67|2713.37|799
1642132200000|2022-01-14 03:50:00|2752.17|2722.87|2752.44|2723.14|2755.29|2725.99|2749.84|2720.54|715
1642132500000|2022-01-14 03:55:00|2752.48|2723.18|2745.28|2715.98|2756.2|2726.9|2745.28|2715.98|768
1642132800000|2022-01-14 04:00:00|2745.24|2715.94|2750.36|2721.06|2752.15|2722.85|2745.17|2715.87|694
1642133100000|2022-01-14 04:05:00|2750.26|2720.96|2757.76|2728.46|2758.6|2729.3|2746.02|2716.72|780
1642133400000|2022-01-14 04:10:00|2757.81|2728.51|2754.3|2725|2761.92|2732.62|2752.73|2723.43|740
1642133700000|2022-01-14 04:15:00|2754.33|2725.03|2759.75|2730.45|2762.12|2732.82|2751.89|2722.59|777
1642134000000|2022-01-14 04:20:00|2759.45|2730.15|2756.84|2727.54|2760.01|2730.71|2746.81|2717.51|710
1642134300000|2022-01-14 04:25:00|2756.83|2727.53|2748.04|2718.74|2757.83|2728.53|2747.01|2717.71|742
1642134600000|2022-01-14 04:30:00|2748.39|2719.09|2746.59|2717.29|2748.39|2719.09|2741.78|2712.48|778
1642134900000|2022-01-14 04:35:00|2746.34|2717.04|2745.6|2716.3|2751.67|2722.37|2742.36|2713.06|765
1642135200000|2022-01-14 04:40:00|2745.61|2716.31|2737.22|2707.92|2746.61|2717.31|2735.2|2705.9|753
1642135500000|2022-01-14 04:45:00|2737.3|2708|2736.24|2706.94|2741.95|2712.65|2732.71|2703.41|727
1642135800000|2022-01-14 04:50:00|2736.28|2706.98|2731.87|2702.57|2739.36|2710.06|2731.64|2702.34|673
1642136100000|2022-01-14 04:55:00|2731.88|2702.58|2724.79|2695.49|2732|2702.7|2723.09|2693.79|700
1642136400000|2022-01-14 05:00:00|2724.77|2695.47|2722.9|2693.6|2729.11|2699.81|2722.16|2692.86|635
1642136700000|2022-01-14 05:05:00|2722.15|2692.85|2723.1|2693.8|2726.09|2696.79|2717.85|2688.55|641
1642137000000|2022-01-14 05:10:00|2723.05|2693.75|2727.93|2698.63|2734.1|2704.8|2723.05|2693.75|673
1642137300000|2022-01-14 05:15:00|2727.9|2698.6|2737.86|2708.56|2738.63|2709.33|2727.07|2697.77|755
1642137600000|2022-01-14 05:20:00|2737.84|2708.54|2732.62|2703.32|2738.52|2709.22|2731.79|2702.49|631
1642137900000|2022-01-14 05:25:00|2732.89|2703.59|2737.68|2708.38|2742.29|2712.99|2731.74|2702.44|686
1642138200000|2022-01-14 05:30:00|2737.66|2708.36|2739.51|2710.21|2739.97|2710.67|2734.51|2705.21|669
1642138500000|2022-01-14 05:35:00|2739.53|2710.23|2744.68|2715.38|2745.45|2716.15|2738.59|2709.29|580
1642138800000|2022-01-14 05:40:00|2744.83|2715.53|2740.36|2711.06|2745.75|2716.45|2738.09|2708.79|577
1642139100000|2022-01-14 05:45:00|2740.3|2711|2747.21|2717.91|2748.1|2718.8|2739.15|2709.85|665
1642139400000|2022-01-14 05:50:00|2747.17|2717.87|2751.57|2722.27|2754.42|2725.12|2747.09|2717.79|736
1642139700000|2022-01-14 05:55:00|2751.62|2722.32|2748.18|2718.88|2752.65|2723.35|2747.15|2717.85|648
1642140000000|2022-01-14 06:00:00|2748.2|2718.9|2741.15|2711.85|2750.51|2721.21|2739.8|2710.5|514
1642140300000|2022-01-14 06:05:00|2740.65|2711.35|2736.93|2707.63|2744.15|2714.85|2735.82|2706.52|477
1642140600000|2022-01-14 06:10:00|2736.94|2707.64|2743.87|2714.57|2746.05|2716.75|2734.63|2705.33|653
1642140900000|2022-01-14 06:15:00|2743.28|2713.98|2750.26|2720.96|2756.15|2726.85|2742.94|2713.64|790
1642141200000|2022-01-14 06:20:00|2750.25|2720.95|2742.58|2713.28|2755.71|2726.41|2740.34|2711.04|790
1642141500000|2022-01-14 06:25:00|2742.78|2713.48|2744.05|2714.75|2745.12|2715.82|2739.36|2710.06|799
1642141800000|2022-01-14 06:30:00|2744.07|2714.77|2737.34|2708.04|2744.88|2715.58|2737.14|2707.84|621
1642142100000|2022-01-14 06:35:00|2737.43|2708.13|2727.6|2698.3|2737.43|2708.13|2722.09|2692.79|752
1642142400000|2022-01-14 06:40:00|2727.94|2698.64|2727.3|2698|2731.49|2702.19|2726.13|2696.83|723
1642142700000|2022-01-14 06:45:00|2726.71|2697.41|2726.5|2697.2|2730.91|2701.61|2722.37|2693.07|695
1642143000000|2022-01-14 06:50:00|2726.35|2697.05|2726.62|2697.32|2728.89|2699.59|2721.76|2692.46|597
1642143300000|2022-01-14 06:55:00|2726.91|2697.61|2725.38|2696.08|2730.04|2700.74|2725.19|2695.89|609
1642143600000|2022-01-14 07:00:00|2725.36|2696.06|2727.57|2698.27|2728.88|2699.58|2723.56|2694.26|803
1642143900000|2022-01-14 07:05:00|2727.71|2698.41|2736.19|2706.89|2736.39|2707.09|2727.57|2698.27|581
1642144200000|2022-01-14 07:10:00|2736.24|2706.94|2734.85|2705.55|2736.39|2707.09|2732.6|2703.3|529
1642144500000|2022-01-14 07:15:00|2735.15|2705.85|2739.31|2710.01|2740.55|2711.25|2734.4|2705.1|747
1642144800000|2022-01-14 07:20:00|2739.26|2709.96|2738.47|2709.17|2740.08|2710.78|2734.68|2705.38|616
1642145100000|2022-01-14 07:25:00|2738.42|2709.12|2732.34|2703.04|2739.34|2710.04|2730.98|2701.68|684
1642145400000|2022-01-14 07:30:00|2732.3|2703|2721.46|2692.16|2733.65|2704.35|2721.09|2691.79|714
1642145700000|2022-01-14 07:35:00|2721.4|2692.1|2702.74|2673.44|2723.19|2693.89|2699.64|2670.34|795
1642146000000|2022-01-14 07:40:00|2702.68|2673.38|2698.99|2669.69|2706.55|2677.25|2695.23|2665.93|824
1642146300000|2022-01-14 07:45:00|2698.96|2669.66|2712.96|2683.66|2713.06|2683.76|2696.22|2666.92|721
1642146600000|2022-01-14 07:50:00|2712.93|2683.63|2706.25|2676.95|2713.46|2684.16|2702.56|2673.26|743
1642146900000|2022-01-14 07:55:00|2706.28|2676.98|2709.18|2679.88|2710.26|2680.96|2702.12|2672.82|585
1642147200000|2022-01-14 08:00:00|2709.2|2679.9|2698.42|2669.12|2712.11|2682.81|2697.05|2667.75|853
1642147500000|2022-01-14 08:05:00|2698.29|2668.99|2675.28|2645.98|2698.81|2669.51|2670|2640.7|818
1642147800000|2022-01-14 08:10:00|2675.26|2645.96|2671.63|2642.33|2680.01|2650.71|2658.99|2629.69|878
1642148100000|2022-01-14 08:15:00|2671.6|2642.3|2678.46|2649.16|2679.16|2649.86|2664.07|2634.77|885
1642148400000|2022-01-14 08:20:00|2678.47|2649.17|2680.52|2651.22|2683.22|2653.92|2675|2645.7|867
1642148700000|2022-01-14 08:25:00|2680.62|2651.32|2676.84|2647.54|2685.22|2655.92|2674.58|2645.28|881
1642149000000|2022-01-14 08:30:00|2676.81|2647.51|2678.5|2649.2|2678.5|2649.2|2667.41|2638.11|840
1642149300000|2022-01-14 08:35:00|2679.15|2649.85|2685.35|2656.05|2687.35|2658.05|2678.17|2648.87|573
1642149600000|2022-01-14 08:40:00|2685.31|2656.01|2682.32|2653.02|2685.71|2656.41|2677.41|2648.11|803
1642149900000|2022-01-14 08:45:00|2682.49|2653.19|2688.71|2659.41|2691.15|2661.85|2676.26|2646.96|767
1642150200000|2022-01-14 08:50:00|2688.79|2659.49|2689.22|2659.92|2691.95|2662.65|2681.92|2652.62|798
1642150500000|2022-01-14 08:55:00|2689.23|2659.93|2687.04|2657.74|2691.13|2661.83|2684.46|2655.16|693
1642150800000|2022-01-14 09:00:00|2687.03|2657.73|2689.42|2660.12|2690.45|2661.15|2682.33|2653.03|722
1642151100000|2022-01-14 09:05:00|2689.5|2660.2|2695.27|2665.97|2696.23|2666.93|2689.25|2659.95|575
1642151400000|2022-01-14 09:10:00|2695.25|2665.95|2695.59|2666.29|2697.8|2668.5|2695.09|2665.79|577
1642151700000|2022-01-14 09:15:00|2695.5|2666.2|2694.23|2664.93|2699.81|2670.51|2693.97|2664.67|545
1642152000000|2022-01-14 09:20:00|2694.15|2664.85|2692.18|2662.88|2697.26|2667.96|2690.35|2661.05|639
1642152300000|2022-01-14 09:25:00|2692.2|2662.9|2688.1|2658.8|2694.18|2664.88|2684.33|2655.03|737
1642152600000|2022-01-14 09:30:00|2688.15|2658.85|2697.47|2668.17|2698.55|2669.25|2687.01|2657.71|688
1642152900000|2022-01-14 09:35:00|2697.48|2668.18|2701.74|2672.44|2702.3|2673|2697.04|2667.74|557
1642153200000|2022-01-14 09:40:00|2701.73|2672.43|2695.27|2665.97|2701.9|2672.6|2694.65|2665.35|535
1642153500000|2022-01-14 09:45:00|2695.26|2665.96|2701.27|2671.97|2701.65|2672.35|2694.15|2664.85|576
1642153800000|2022-01-14 09:50:00|2701.1|2671.8|2695.49|2666.19|2702.4|2673.1|2695.25|2665.95|603
1642154100000|2022-01-14 09:55:00|2695.4|2666.1|2694.3|2665|2695.4|2666.1|2690.17|2660.87|623
1642154400000|2022-01-14 10:00:00|2694.71|2665.41|2690.32|2661.02|2699.65|2670.35|2690.3|2661|620
1642154700000|2022-01-14 10:05:00|2690.25|2660.95|2693.17|2663.87|2694.07|2664.77|2681.14|2651.84|680
1642155000000|2022-01-14 10:10:00|2693.19|2663.89|2692.44|2663.14|2696.67|2667.37|2691.7|2662.4|582
1642155300000|2022-01-14 10:15:00|2692.23|2662.93|2681.84|2652.54|2692.23|2662.93|2674.62|2645.32|837
1642155600000|2022-01-14 10:20:00|2682.02|2652.72|2675.01|2645.71|2682.77|2653.47|2675.01|2645.71|775
1642155900000|2022-01-14 10:25:00|2674.95|2645.65|2674.15|2644.85|2679.14|2649.84|2672.19|2642.89|726
1642156200000|2022-01-14 10:30:00|2674.2|2644.9|2680.31|2651.01|2681.23|2651.93|2668.48|2639.18|692
1642156500000|2022-01-14 10:35:00|2680.3|2651|2684.1|2654.8|2684.39|2655.09|2677.72|2648.42|679
1642156800000|2022-01-14 10:40:00|2684.12|2654.82|2680.26|2650.96|2689.41|2660.11|2678.84|2649.54|736
1642157100000|2022-01-14 10:45:00|2680.29|2650.99|2669.94|2640.64|2684.77|2655.47|2669.43|2640.13|735
1642157400000|2022-01-14 10:50:00|2669.97|2640.67|2644.84|2615.54|2676.15|2646.85|2641.27|2611.97|765
1642157700000|2022-01-14 10:55:00|2644.5|2615.2|2639.96|2610.66|2646.56|2617.26|2630.63|2601.33|998
1642158000000|2022-01-14 11:00:00|2639.92|2610.62|2648.07|2618.77|2652.17|2622.87|2631.65|2602.35|978
1642158300000|2022-01-14 11:05:00|2647.99|2618.69|2637.24|2607.94|2653.22|2623.92|2627.3|2598|968
1642158600000|2022-01-14 11:10:00|2637.36|2608.06|2639.74|2610.44|2647.38|2618.08|2632.43|2603.13|936
1642158900000|2022-01-14 11:15:00|2639.78|2610.48|2633.76|2604.46|2651.24|2621.94|2633.71|2604.41|824
1642159200000|2022-01-14 11:20:00|2633.7|2604.4|2633.19|2603.89|2640.85|2611.55|2631.1|2601.8|808
1642159500000|2022-01-14 11:25:00|2633.21|2603.91|2636.83|2607.53|2644.28|2614.98|2633.18|2603.88|768
1642159800000|2022-01-14 11:30:00|2636.87|2607.57|2646.03|2616.73|2646.11|2616.81|2632.46|2603.16|773
1642160100000|2022-01-14 11:35:00|2645.93|2616.63|2636.36|2607.06|2650.1|2620.8|2635.79|2606.49|842
1642160400000|2022-01-14 11:40:00|2636.35|2607.05|2640.05|2610.75|2644.16|2614.86|2632.44|2603.14|756
1642160700000|2022-01-14 11:45:00|2639.9|2610.6|2649.15|2619.85|2649.77|2620.47|2633|2603.7|690
1642161000000|2022-01-14 11:50:00|2649.04|2619.74|2651.15|2621.85|2653.34|2624.04|2645.84|2616.54|694
1642161300000|2022-01-14 11:55:00|2651.22|2621.92|2648.63|2619.33|2655.24|2625.94|2647.81|2618.51|683
1642161600000|2022-01-14 12:00:00|2648.58|2619.28|2645.9|2616.6|2655.97|2626.67|2645.9|2616.6|681
1642161900000|2022-01-14 12:05:00|2646.15|2616.85|2631.13|2601.83|2647.18|2617.88|2630.04|2600.74|660
1642162200000|2022-01-14 12:10:00|2631.27|2601.97|2636.89|2607.59|2638.37|2609.07|2623.25|2593.95|742
1642162500000|2022-01-14 12:15:00|2636.86|2607.56|2652.14|2622.84|2653.25|2623.95|2636.81|2607.51|801
1642162800000|2022-01-14 12:20:00|2652.03|2622.73|2663.1|2633.8|2664.3|2635|2649.35|2620.05|711
1642163100000|2022-01-14 12:25:00|2663|2633.7|2650.77|2621.47|2663|2633.7|2650.39|2621.09|717
1642163400000|2022-01-14 12:30:00|2650.64|2621.34|2671.3|2642|2672.07|2642.77|2650.64|2621.34|704
1642163700000|2022-01-14 12:35:00|2671.15|2641.85|2673.47|2644.17|2673.95|2644.65|2669.03|2639.73|609
1642164000000|2022-01-14 12:40:00|2673.34|2644.04|2673.15|2643.85|2673.5|2644.2|2665.67|2636.37|758
1642164300000|2022-01-14 12:45:00|2672.69|2643.39|2683.4|2654.1|2683.4|2654.1|2672.59|2643.29|715
1642164600000|2022-01-14 12:50:00|2683.43|2654.13|2682.92|2653.62|2692.34|2663.04|2680.44|2651.14|859
1642164900000|2022-01-14 12:55:00|2682.88|2653.58|2667.36|2638.06|2682.9|2653.6|2665.7|2636.4|748
1642165200000|2022-01-14 13:00:00|2667.34|2638.04|2681.82|2652.52|2681.92|2652.62|2665.07|2635.77|779
1642165500000|2022-01-14 13:05:00|2681.87|2652.57|2685.55|2656.25|2691.26|2661.96|2680.77|2651.47|809
1642165800000|2022-01-14 13:10:00|2685.56|2656.26|2691.01|2661.71|2694.58|2665.28|2683.15|2653.85|803
1642166100000|2022-01-14 13:15:00|2691.03|2661.73|2688.65|2659.35|2699.01|2669.71|2685.22|2655.92|819
1642166400000|2022-01-14 13:20:00|2688.79|2659.49|2695.3|2666|2699.1|2669.8|2688.65|2659.35|755
1642166700000|2022-01-14 13:25:00|2695.36|2666.06|2691.63|2662.33|2698.42|2669.12|2690.11|2660.81|709
1642167000000|2022-01-14 13:30:00|2691.64|2662.34|2689.1|2659.8|2699.09|2669.79|2684.15|2654.85|835
1642167300000|2022-01-14 13:35:00|2689.15|2659.85|2687.37|2658.07|2689.45|2660.15|2682.54|2653.24|784
1642167600000|2022-01-14 13:40:00|2687.39|2658.09|2691.15|2661.85|2694.63|2665.33|2685.21|2655.91|723
1642167900000|2022-01-14 13:45:00|2691.4|2662.1|2684.15|2654.85|2695.84|2666.54|2681.15|2651.85|790
1642168200000|2022-01-14 13:50:00|2684.81|2655.51|2676.41|2647.11|2684.81|2655.51|2673.78|2644.48|634
1642168500000|2022-01-14 13:55:00|2676.38|2647.08|2687.64|2658.34|2689.9|2660.6|2673.33|2644.03|780
1642168800000|2022-01-14 14:00:00|2687.7|2658.4|2696.55|2667.25|2696.55|2667.25|2680.05|2650.75|816
1642169100000|2022-01-14 14:05:00|2696.5|2667.2|2705.15|2675.85|2705.23|2675.93|2695.9|2666.6|729
1642169400000|2022-01-14 14:10:00|2705.36|2676.06|2702.11|2672.81|2705.53|2676.23|2697.58|2668.28|700
1642169700000|2022-01-14 14:15:00|2702.36|2673.06|2708|2678.7|2712.5|2683.2|2700.26|2670.96|788
1642170000000|2022-01-14 14:20:00|2708.11|2678.81|2713.44|2684.14|2714.28|2684.98|2706.38|2677.08|747
1642170300000|2022-01-14 14:25:00|2712.87|2683.57|2712.79|2683.49|2718.25|2688.95|2712|2682.7|805
1642170600000|2022-01-14 14:30:00|2713.18|2683.88|2698.48|2669.18|2720.2|2690.9|2695.18|2665.88|934
1642170900000|2022-01-14 14:35:00|2698.45|2669.15|2716.02|2686.72|2723.82|2694.52|2694.61|2665.31|973
1642171200000|2022-01-14 14:40:00|2715.99|2686.69|2725.55|2696.25|2729.18|2699.88|2715.99|2686.69|968
1642171500000|2022-01-14 14:45:00|2725.49|2696.19|2734.2|2704.9|2738.69|2709.39|2720.03|2690.73|959
1642171800000|2022-01-14 14:50:00|2734.1|2704.8|2741.03|2711.73|2744.1|2714.8|2731.54|2702.24|1010
1642172100000|2022-01-14 14:55:00|2741.08|2711.78|2739.12|2709.82|2749.12|2719.82|2739.12|2709.82|1074
1642172400000|2022-01-14 15:00:00|2739.45|2710.15|2736.29|2706.99|2746.31|2717.01|2725.88|2696.58|1057
1642172700000|2022-01-14 15:05:00|2736.22|2706.92|2754.11|2724.81|2760.4|2731.1|2736.03|2706.73|995
1642173000000|2022-01-14 15:10:00|2754.35|2725.05|2745.41|2716.11|2756.93|2727.63|2745.09|2715.79|999
1642173300000|2022-01-14 15:15:00|2745.35|2716.05|2758.76|2729.46|2761.45|2732.15|2745.3|2716|941
1642173600000|2022-01-14 15:20:00|2758.61|2729.31|2743|2713.7|2759.27|2729.97|2742.41|2713.11|962
1642173900000|2022-01-14 15:25:00|2743.04|2713.74|2742.22|2712.92|2746.35|2717.05|2739|2709.7|850
1642174200000|2022-01-14 15:30:00|2742.3|2713|2743.35|2714.05|2743.5|2714.2|2733.34|2704.04|817
1642174500000|2022-01-14 15:35:00|2743.51|2714.21|2730.11|2700.81|2743.82|2714.52|2729.15|2699.85|815
1642174800000|2022-01-14 15:40:00|2730.19|2700.89|2721.4|2692.1|2730.72|2701.42|2721.26|2691.96|729
1642175100000|2022-01-14 15:45:00|2721.9|2692.6|2735.47|2706.17|2738.49|2709.19|2721.18|2691.88|821
1642175400000|2022-01-14 15:50:00|2735.49|2706.19|2736.62|2707.32|2737.45|2708.15|2727.78|2698.48|841
1642175700000|2022-01-14 15:55:00|2736.56|2707.26|2739.13|2709.83|2739.23|2709.93|2732.82|2703.52|844
1642176000000|2022-01-14 16:00:00|2739.21|2709.91|2741.18|2711.88|2747.27|2717.97|2735.87|2706.57|842
1642176300000|2022-01-14 16:05:00|2741.24|2711.94|2726.05|2696.75|2741.42|2712.12|2726.03|2696.73|810
1642176600000|2022-01-14 16:10:00|2726.47|2697.17|2726.36|2697.06|2729.85|2700.55|2722.85|2693.55|621
1642176900000|2022-01-14 16:15:00|2726.17|2696.87|2725.36|2696.06|2726.2|2696.9|2719.27|2689.97|810
1642177200000|2022-01-14 16:20:00|2725.4|2696.1|2724.78|2695.48|2728.2|2698.9|2720.44|2691.14|769
1642177500000|2022-01-14 16:25:00|2724.76|2695.46|2725.81|2696.51|2732.72|2703.42|2724.7|2695.4|711
1642177800000|2022-01-14 16:30:00|2725.77|2696.47|2734.41|2705.11|2737.94|2708.64|2721.86|2692.56|846
1642178100000|2022-01-14 16:35:00|2734.43|2705.13|2738.49|2709.19|2740.43|2711.13|2734.25|2704.95|606
1642178400000|2022-01-14 16:40:00|2738.82|2709.52|2735.22|2705.92|2741.47|2712.17|2732.65|2703.35|676
1642178700000|2022-01-14 16:45:00|2735.28|2705.98|2739.71|2710.41|2741.8|2712.5|2735.28|2705.98|618
1642179000000|2022-01-14 16:50:00|2739.81|2710.51|2740.87|2711.57|2742.4|2713.1|2738.23|2708.93|653
1642179300000|2022-01-14 16:55:00|2740.97|2711.67|2743.18|2713.88|2744.22|2714.92|2736.78|2707.48|579
1642179600000|2022-01-14 17:00:00|2743.8|2714.5|2734.35|2705.05|2748.04|2718.74|2733.88|2704.58|726
1642179900000|2022-01-14 17:05:00|2734.57|2705.27|2733.62|2704.32|2735.32|2706.02|2727.32|2698.02|687
1642180200000|2022-01-14 17:10:00|2733.4|2704.1|2728.22|2698.92|2736.28|2706.98|2724.48|2695.18|702
1642180500000|2022-01-14 17:15:00|2728.21|2698.91|2732.15|2702.85|2734.21|2704.91|2728.07|2698.77|611
1642180800000|2022-01-14 17:20:00|2732.1|2702.8|2720.18|2690.88|2732.1|2702.8|2719.83|2690.53|614
1642181100000|2022-01-14 17:25:00|2720.2|2690.9|2722.67|2693.37|2724.56|2695.26|2719.85|2690.55|706
1642181400000|2022-01-14 17:30:00|2722.81|2693.51|2712.09|2682.79|2724.75|2695.45|2711.66|2682.36|724
1642181700000|2022-01-14 17:35:00|2712.11|2682.81|2709.29|2679.99|2716.69|2687.39|2709.03|2679.73|731
1642182000000|2022-01-14 17:40:00|2709.45|2680.15|2707.17|2677.87|2709.45|2680.15|2704.99|2675.69|641
1642182300000|2022-01-14 17:45:00|2706.84|2677.54|2706.29|2676.99|2710.61|2681.31|2704.3|2675|732
1642182600000|2022-01-14 17:50:00|2706.39|2677.09|2705.02|2675.72|2709.83|2680.53|2703.88|2674.58|696
1642182900000|2022-01-14 17:55:00|2704.96|2675.66|2709.14|2679.84|2710.01|2680.71|2703.49|2674.19|708
1642183200000|2022-01-14 18:00:00|2709.12|2679.82|2720.6|2691.3|2721.35|2692.05|2706.5|2677.2|611
1642183500000|2022-01-14 18:05:00|2720.55|2691.25|2716.79|2687.49|2723.15|2693.85|2716.27|2686.97|600
1642183800000|2022-01-14 18:10:00|2716.84|2687.54|2704.18|2674.88|2716.86|2687.56|2702.15|2672.85|727
1642184100000|2022-01-14 18:15:00|2704.16|2674.86|2702.15|2672.85|2704.16|2674.86|2698.78|2669.48|648
1642184400000|2022-01-14 18:20:00|2702.13|2672.83|2698.08|2668.78|2702.13|2672.83|2694.13|2664.83|737
1642184700000|2022-01-14 18:25:00|2698.07|2668.77|2698.13|2668.83|2703.09|2673.79|2695.7|2666.4|611
1642185000000|2022-01-14 18:30:00|2698.12|2668.82|2695.75|2666.45|2703.35|2674.05|2695.71|2666.41|582
1642185300000|2022-01-14 18:35:00|2695.79|2666.49|2696.98|2667.68|2701.52|2672.22|2695.61|2666.31|646
1642185600000|2022-01-14 18:40:00|2696.86|2667.56|2703.88|2674.58|2704.26|2674.96|2695.6|2666.3|622
1642185900000|2022-01-14 18:45:00|2703.93|2674.63|2705.25|2675.95|2706.08|2676.78|2700.75|2671.45|590
1642186200000|2022-01-14 18:50:00|2705.2|2675.9|2707.89|2678.59|2709.36|2680.06|2703.87|2674.57|662
1642186500000|2022-01-14 18:55:00|2707.77|2678.47|2709.17|2679.87|2712.3|2683|2707.39|2678.09|572
1642186800000|2022-01-14 19:00:00|2709.13|2679.83|2711.3|2682|2714.07|2684.77|2708.93|2679.63|732
1642187100000|2022-01-14 19:05:00|2711.26|2681.96|2706.13|2676.83|2711.31|2682.01|2705|2675.7|492
1642187400000|2022-01-14 19:10:00|2706.1|2676.8|2713.1|2683.8|2713.3|2684|2702.96|2673.66|527
1642187700000|2022-01-14 19:15:00|2713.11|2683.81|2717.51|2688.21|2718.48|2689.18|2711.48|2682.18|527
1642188000000|2022-01-14 19:20:00|2717.54|2688.24|2716.07|2686.77|2718.74|2689.44|2707.17|2677.87|648
1642188300000|2022-01-14 19:25:00|2715.77|2686.47|2710.37|2681.07|2716.89|2687.59|2707.86|2678.56|746
1642188600000|2022-01-14 19:30:00|2710.38|2681.08|2727.92|2698.62|2728.31|2699.01|2709.31|2680.01|621
1642188900000|2022-01-14 19:35:00|2727.94|2698.64|2725.15|2695.85|2735.95|2706.65|2724.49|2695.19|771
1642189200000|2022-01-14 19:40:00|2723.93|2694.63|2719.3|2690|2724.54|2695.24|2719.13|2689.83|623
1642189500000|2022-01-14 19:45:00|2719.41|2690.11|2719.34|2690.04|2725.32|2696.02|2717.83|2688.53|704
1642189800000|2022-01-14 19:50:00|2719.39|2690.09|2721.86|2692.56|2723.31|2694.01|2718.81|2689.51|529
1642190100000|2022-01-14 19:55:00|2721.69|2692.39|2719.47|2690.17|2725.26|2695.96|2718.65|2689.35|472
1642190400000|2022-01-14 20:00:00|2719.68|2690.38|2721.32|2692.02|2724.4|2695.1|2719.17|2689.87|491
1642190700000|2022-01-14 20:05:00|2721.35|2692.05|2716.36|2687.06|2721.6|2692.3|2715.96|2686.66|489
1642191000000|2022-01-14 20:10:00|2716.73|2687.43|2714.13|2684.83|2720.46|2691.16|2713.8|2684.5|485
1642191300000|2022-01-14 20:15:00|2714.18|2684.88|2723.21|2693.91|2723.97|2694.67|2713.49|2684.19|647
1642191600000|2022-01-14 20:20:00|2723.22|2693.92|2727.7|2698.4|2728.59|2699.29|2722.37|2693.07|463
1642191900000|2022-01-14 20:25:00|2727.6|2698.3|2721.66|2692.36|2727.6|2698.3|2720.65|2691.35|434
1642192200000|2022-01-14 20:30:00|2721.7|2692.4|2727.14|2697.84|2728.06|2698.76|2721.25|2691.95|557
1642192500000|2022-01-14 20:35:00|2727.1|2697.8|2721.82|2692.52|2727.7|2698.4|2720.72|2691.42|591
1642192800000|2022-01-14 20:40:00|2721.74|2692.44|2728.13|2698.83|2729.88|2700.58|2721.01|2691.71|508
1642193100000|2022-01-14 20:45:00|2728.15|2698.85|2723.02|2693.72|2731.97|2702.67|2722.06|2692.76|753
1642193400000|2022-01-14 20:50:00|2722.91|2693.61|2728.53|2699.23|2729.35|2700.05|2722.91|2693.61|728
1642193700000|2022-01-14 20:55:00|2728.77|2699.47|2727.05|2697.75|2729.02|2699.72|2725.08|2695.78|572
1642194000000|2022-01-14 21:00:00|2727.1|2697.8|2731.79|2702.49|2735.65|2706.35|2726.77|2697.47|581
1642194300000|2022-01-14 21:05:00|2731.81|2702.51|2726.63|2697.33|2732.55|2703.25|2724.99|2695.69|527
1642194600000|2022-01-14 21:10:00|2726.67|2697.37|2733.28|2703.98|2736.1|2706.8|2725.77|2696.47|622
1642194900000|2022-01-14 21:15:00|2732.85|2703.55|2735.07|2705.77|2736.46|2707.16|2729|2699.7|545
1642195200000|2022-01-14 21:20:00|2735.03|2705.73|2732.51|2703.21|2735.11|2705.81|2731.47|2702.17|548
1642195500000|2022-01-14 21:25:00|2732.58|2703.28|2740.72|2711.42|2741.24|2711.94|2731.09|2701.79|537
1642195800000|2022-01-14 21:30:00|2740.89|2711.59|2740.65|2711.35|2742.51|2713.21|2739.65|2710.35|488
1642196100000|2022-01-14 21:35:00|2740.74|2711.44|2734.35|2705.05|2742.14|2712.84|2734.35|2705.05|517
1642196400000|2022-01-14 21:40:00|2734.47|2705.17|2737|2707.7|2738.16|2708.86|2733.07|2703.77|527
1642196700000|2022-01-14 21:45:00|2737.13|2707.83|2740.34|2711.04|2740.98|2711.68|2733.24|2703.94|564
1642197000000|2022-01-14 21:50:00|2740.49|2711.19|2742.52|2713.22|2742.84|2713.54|2738.9|2709.6|469
1642197300000|2022-01-14 21:55:00|2742.57|2713.27|2755.06|2725.76|2756|2726.7|2742.05|2712.75|564
1642233600000|2022-01-15 08:00:00|2742.89|2713.59|2740.43|2711.13|2747.3|2718|2735.68|2706.38|587
1642233900000|2022-01-15 08:05:00|2740.52|2711.22|2742.27|2712.97|2743.3|2714|2735.95|2706.65|464
1642234200000|2022-01-15 08:10:00|2742.14|2712.84|2743.08|2713.78|2746.65|2717.35|2742.08|2712.78|425
1642234500000|2022-01-15 08:15:00|2743.06|2713.76|2740.11|2710.81|2743.98|2714.68|2739.19|2709.89|537
1642234800000|2022-01-15 08:20:00|2740.15|2710.85|2736.08|2706.78|2740.15|2710.85|2735.6|2706.3|481
1642235100000|2022-01-15 08:25:00|2736.03|2706.73|2738.71|2709.41|2738.71|2709.41|2735.19|2705.89|333
1642235400000|2022-01-15 08:30:00|2738.58|2709.28|2737.72|2708.42|2740.25|2710.95|2736.45|2707.15|434
1642235700000|2022-01-15 08:35:00|2737.84|2708.54|2738.65|2709.35|2739.33|2710.03|2736.15|2706.85|355
1642236000000|2022-01-15 08:40:00|2738.6|2709.3|2738.35|2709.05|2739.13|2709.83|2737.8|2708.5|195
1642236300000|2022-01-15 08:45:00|2738.57|2709.27|2738.31|2709.01|2744.01|2714.71|2738.24|2708.94|402
1642236600000|2022-01-15 08:50:00|2738.71|2709.41|2742.11|2712.81|2742.95|2713.65|2737.31|2708.01|360
1642236900000|2022-01-15 08:55:00|2742.1|2712.8|2740.07|2710.77|2743.04|2713.74|2738.56|2709.26|504
1642237200000|2022-01-15 09:00:00|2740.23|2710.93|2743.2|2713.9|2747.01|2717.71|2738.5|2709.2|609
1642237500000|2022-01-15 09:05:00|2743.21|2713.91|2742.11|2712.81|2745.38|2716.08|2742.07|2712.77|393
1642237800000|2022-01-15 09:10:00|2742.22|2712.92|2743.35|2714.05|2743.35|2714.05|2740.35|2711.05|426
1642238100000|2022-01-15 09:15:00|2743.3|2714|2746.05|2716.75|2747.04|2717.74|2742.95|2713.65|483
1642238400000|2022-01-15 09:20:00|2745.87|2716.57|2742.03|2712.73|2748.06|2718.76|2740.6|2711.3|477
1642238700000|2022-01-15 09:25:00|2741.98|2712.68|2741.74|2712.44|2742.86|2713.56|2736.58|2707.28|471
1642239000000|2022-01-15 09:30:00|2741.55|2712.25|2750.18|2720.88|2750.57|2721.27|2741.28|2711.98|547
1642239300000|2022-01-15 09:35:00|2750.13|2720.83|2745.19|2715.89|2750.35|2721.05|2744.34|2715.04|481
1642239600000|2022-01-15 09:40:00|2745.27|2715.97|2745.93|2716.63|2747.02|2717.72|2742.8|2713.5|334
1642239900000|2022-01-15 09:45:00|2745.86|2716.56|2749.54|2720.24|2750.12|2720.82|2745.86|2716.56|472
1642240200000|2022-01-15 09:50:00|2749.33|2720.03|2751.38|2722.08|2752.65|2723.35|2748.45|2719.15|469
1642240500000|2022-01-15 09:55:00|2751.39|2722.09|2756.16|2726.86|2758.29|2728.99|2750.89|2721.59|607
1642240800000|2022-01-15 10:00:00|2756.18|2726.88|2756.49|2727.19|2757.41|2728.11|2753.6|2724.3|478
1642241100000|2022-01-15 10:05:00|2756.29|2726.99|2765.95|2736.65|2767.54|2738.24|2756.23|2726.93|528
1642241400000|2022-01-15 10:10:00|2766.03|2736.73|2770.5|2741.2|2771|2741.7|2764.67|2735.37|472
1642241700000|2022-01-15 10:15:00|2770.45|2741.15|2765.34|2736.04|2776.08|2746.78|2764.11|2734.81|589
1642242000000|2022-01-15 10:20:00|2765.55|2736.25|2766.34|2737.04|2767.56|2738.26|2760.71|2731.41|512
1642242300000|2022-01-15 10:25:00|2766.15|2736.85|2765.35|2736.05|2771.29|2741.99|2765.27|2735.97|405
1642242600000|2022-01-15 10:30:00|2765.47|2736.17|2766.15|2736.85|2766.15|2736.85|2759.41|2730.11|655
1642242900000|2022-01-15 10:35:00|2765.44|2736.14|2763.84|2734.54|2766.4|2737.1|2762.98|2733.68|402
1642243200000|2022-01-15 10:40:00|2763.82|2734.52|2767.14|2737.84|2767.15|2737.85|2760.15|2730.85|672
1642243500000|2022-01-15 10:45:00|2766.96|2737.66|2768.28|2738.98|2773.51|2744.21|2765.55|2736.25|551
1642243800000|2022-01-15 10:50:00|2768.27|2738.97|2770.43|2741.13|2771.68|2742.38|2766.69|2737.39|547
1642244100000|2022-01-15 10:55:00|2770.49|2741.19|2769.35|2740.05|2773.35|2744.05|2768.2|2738.9|517
1642244400000|2022-01-15 11:00:00|2769.24|2739.94|2772.26|2742.96|2773.15|2743.85|2767.32|2738.02|679
1642244700000|2022-01-15 11:05:00|2772.09|2742.79|2765.3|2736|2772.58|2743.28|2764.57|2735.27|514
1642245000000|2022-01-15 11:10:00|2765.02|2735.72|2767.15|2737.85|2768.44|2739.14|2764.8|2735.5|429
1642245300000|2022-01-15 11:15:00|2767.3|2738|2773.91|2744.61|2774.32|2745.02|2766.85|2737.55|548
1642245600000|2022-01-15 11:20:00|2773.76|2744.46|2768.64|2739.34|2774.43|2745.13|2767.15|2737.85|568
1642245900000|2022-01-15 11:25:00|2768.61|2739.31|2771.11|2741.81|2771.13|2741.83|2766.12|2736.82|512
1642246200000|2022-01-15 11:30:00|2771.12|2741.82|2759.27|2729.97|2771.59|2742.29|2758.65|2729.35|552
1642246500000|2022-01-15 11:35:00|2759.17|2729.87|2765.09|2735.79|2765.59|2736.29|2758.06|2728.76|371
1642246800000|2022-01-15 11:40:00|2765.15|2735.85|2762.26|2732.96|2766.32|2737.02|2758.15|2728.85|527
1642247100000|2022-01-15 11:45:00|2762.28|2732.98|2764.22|2734.92|2768.45|2739.15|2762.28|2732.98|542
1642247400000|2022-01-15 11:50:00|2763.97|2734.67|2752.94|2723.64|2764.13|2734.83|2752.9|2723.6|607
1642247700000|2022-01-15 11:55:00|2752.99|2723.69|2754.14|2724.84|2755.03|2725.73|2748.93|2719.63|531
1642248000000|2022-01-15 12:00:00|2754.15|2724.85|2743.9|2714.6|2755.63|2726.33|2743.72|2714.42|572
1642248300000|2022-01-15 12:05:00|2743.65|2714.35|2741.23|2711.93|2745.2|2715.9|2740.93|2711.63|420
1642248600000|2022-01-15 12:10:00|2741.06|2711.76|2745.41|2716.11|2746.15|2716.85|2741.06|2711.76|472
1642248900000|2022-01-15 12:15:00|2744.81|2715.51|2746.13|2716.83|2746.59|2717.29|2743.68|2714.38|368
1642249200000|2022-01-15 12:20:00|2746.14|2716.84|2745.15|2715.85|2749.35|2720.05|2745.1|2715.8|487
1642249500000|2022-01-15 12:25:00|2745.13|2715.83|2740.4|2711.1|2745.25|2715.95|2735.87|2706.57|529
1642249800000|2022-01-15 12:30:00|2740.34|2711.04|2735.14|2705.84|2740.34|2711.04|2735.04|2705.74|392
1642250100000|2022-01-15 12:35:00|2734.97|2705.67|2723.45|2694.15|2739.15|2709.85|2722.6|2693.3|643
1642250400000|2022-01-15 12:40:00|2723.4|2694.1|2707.82|2678.52|2723.4|2694.1|2701.8|2672.5|868
1642250700000|2022-01-15 12:45:00|2708.31|2679.01|2709.2|2679.9|2710.28|2680.98|2699|2669.7|847
1642251000000|2022-01-15 12:50:00|2709|2679.7|2709.57|2680.27|2712.59|2683.29|2702.69|2673.39|826
1642251300000|2022-01-15 12:55:00|2709.59|2680.29|2714.1|2684.8|2717.22|2687.92|2707.97|2678.67|709
1642251600000|2022-01-15 13:00:00|2714.15|2684.85|2710.85|2681.55|2714.48|2685.18|2705.75|2676.45|651
1642251900000|2022-01-15 13:05:00|2710.81|2681.51|2712.85|2683.55|2713.02|2683.72|2704.67|2675.37|736
1642252200000|2022-01-15 13:10:00|2712.87|2683.57|2725.68|2696.38|2726.2|2696.9|2712.78|2683.48|678
1642252500000|2022-01-15 13:15:00|2725.66|2696.36|2718.46|2689.16|2727.05|2697.75|2716.14|2686.84|666
1642252800000|2022-01-15 13:20:00|2718.68|2689.38|2720.33|2691.03|2724.8|2695.5|2718.66|2689.36|645
1642253100000|2022-01-15 13:25:00|2720.44|2691.14|2723.88|2694.58|2726.53|2697.23|2719.04|2689.74|722
1642253400000|2022-01-15 13:30:00|2723.84|2694.54|2723.36|2694.06|2728.59|2699.29|2722.65|2693.35|664
1642253700000|2022-01-15 13:35:00|2723.35|2694.05|2724.99|2695.69|2725.85|2696.55|2721.84|2692.54|528
1642254000000|2022-01-15 13:40:00|2725.01|2695.71|2722.08|2692.78|2726.38|2697.08|2721.99|2692.69|513
1642254300000|2022-01-15 13:45:00|2722.07|2692.77|2729.31|2700.01|2729.4|2700.1|2720.87|2691.57|557
1642254600000|2022-01-15 13:50:00|2729.16|2699.86|2737.21|2707.91|2739.03|2709.73|2727.99|2698.69|740
1642254900000|2022-01-15 13:55:00|2737.42|2708.12|2738.35|2709.05|2738.87|2709.57|2732.6|2703.3|835
1642255200000|2022-01-15 14:00:00|2738.36|2709.06|2736.56|2707.26|2738.87|2709.57|2733.93|2704.63|775
1642255500000|2022-01-15 14:05:00|2736.69|2707.39|2733.15|2703.85|2739.54|2710.24|2732.43|2703.13|759
1642255800000|2022-01-15 14:10:00|2732.9|2703.6|2732.84|2703.54|2738.73|2709.43|2730.7|2701.4|799
1642256100000|2022-01-15 14:15:00|2732.93|2703.63|2722.24|2692.94|2733.35|2704.05|2715.14|2685.84|788
1642256400000|2022-01-15 14:20:00|2722.46|2693.16|2720.2|2690.9|2724.98|2695.68|2719.23|2689.93|588
1642256700000|2022-01-15 14:25:00|2720.19|2690.89|2724.34|2695.04|2724.53|2695.23|2719.31|2690.01|451
1642257000000|2022-01-15 14:30:00|2724.84|2695.54|2724.51|2695.21|2726.19|2696.89|2723.44|2694.14|494
1642257300000|2022-01-15 14:35:00|2724.49|2695.19|2729.63|2700.33|2729.79|2700.49|2722.33|2693.03|447
1642257600000|2022-01-15 14:40:00|2729.62|2700.32|2746.47|2717.17|2747.66|2718.36|2729.51|2700.21|790
1642257900000|2022-01-15 14:45:00|2746.08|2716.78|2749.34|2720.04|2759.9|2730.6|2746.08|2716.78|772
1642258200000|2022-01-15 14:50:00|2749.27|2719.97|2739.67|2710.37|2749.78|2720.48|2739.56|2710.26|737
1642258500000|2022-01-15 14:55:00|2739.99|2710.69|2743.4|2714.1|2748.76|2719.46|2739.65|2710.35|666
1642258800000|2022-01-15 15:00:00|2743.52|2714.22|2740.13|2710.83|2745.75|2716.45|2738.9|2709.6|603
1642259100000|2022-01-15 15:05:00|2740.16|2710.86|2739.24|2709.94|2743.15|2713.85|2738.95|2709.65|458
1642259400000|2022-01-15 15:10:00|2739.09|2709.79|2746.29|2716.99|2746.68|2717.38|2737.16|2707.86|654
1642259700000|2022-01-15 15:15:00|2746.3|2717|2740.82|2711.52|2749.36|2720.06|2739.29|2709.99|607
1642260000000|2022-01-15 15:20:00|2740.84|2711.54|2746.71|2717.41|2747.34|2718.04|2737.93|2708.63|612
1642260300000|2022-01-15 15:25:00|2746.73|2717.43|2745.07|2715.77|2747.46|2718.16|2742.05|2712.75|578
1642260600000|2022-01-15 15:30:00|2745.04|2715.74|2745.46|2716.16|2746.48|2717.18|2743.22|2713.92|669
1642260900000|2022-01-15 15:35:00|2745.26|2715.96|2743.14|2713.84|2746.24|2716.94|2741.13|2711.83|622
1642261200000|2022-01-15 15:40:00|2743.11|2713.81|2749.65|2720.35|2758.01|2728.71|2742.59|2713.29|772
1642261500000|2022-01-15 15:45:00|2749.97|2720.67|2753.98|2724.68|2759.54|2730.24|2749.46|2720.16|603
1642261800000|2022-01-15 15:50:00|2753.95|2724.65|2754.04|2724.74|2758.6|2729.3|2750.85|2721.55|621
1642262100000|2022-01-15 15:55:00|2754.03|2724.73|2755.71|2726.41|2755.84|2726.54|2747.02|2717.72|603
1642262400000|2022-01-15 16:00:00|2755.46|2726.16|2757.04|2727.74|2758.45|2729.15|2751.05|2721.75|749
1642262700000|2022-01-15 16:05:00|2757.07|2727.77|2757.45|2728.15|2758.6|2729.3|2753.91|2724.61|560
1642263000000|2022-01-15 16:10:00|2757.42|2728.12|2760.62|2731.32|2760.9|2731.6|2756.32|2727.02|466
1642263300000|2022-01-15 16:15:00|2760.22|2730.92|2766.66|2737.36|2768.7|2739.4|2759.26|2729.96|419
1642263600000|2022-01-15 16:20:00|2766.54|2737.24|2771.24|2741.94|2771.7|2742.4|2762.04|2732.74|478
1642263900000|2022-01-15 16:25:00|2771|2741.7|2765.57|2736.27|2772.01|2742.71|2762.2|2732.9|591
1642264200000|2022-01-15 16:30:00|2765.62|2736.32|2768.15|2738.85|2770.54|2741.24|2764.43|2735.13|559
1642264500000|2022-01-15 16:35:00|2768.25|2738.95|2767.76|2738.46|2771.75|2742.45|2766.91|2737.61|518
1642264800000|2022-01-15 16:40:00|2768.28|2738.98|2771.74|2742.44|2772.71|2743.41|2767.04|2737.74|588
1642265100000|2022-01-15 16:45:00|2771.76|2742.46|2772.52|2743.22|2772.68|2743.38|2765.35|2736.05|560
1642265400000|2022-01-15 16:50:00|2772.72|2743.42|2781.26|2751.96|2781.38|2752.08|2772.13|2742.83|485
1642265700000|2022-01-15 16:55:00|2781.14|2751.84|2782.15|2752.85|2784.73|2755.43|2779.67|2750.37|358
1642266000000|2022-01-15 17:00:00|2782.65|2753.35|2797.07|2767.77|2798.07|2768.77|2782.14|2752.84|633
1642266300000|2022-01-15 17:05:00|2797.04|2767.74|2792.9|2763.6|2803.54|2774.24|2790.69|2761.39|587
1642266600000|2022-01-15 17:10:00|2793.1|2763.8|2789.87|2760.57|2802.82|2773.52|2788.72|2759.42|726
1642266900000|2022-01-15 17:15:00|2789.9|2760.6|2796.8|2767.5|2803.18|2773.88|2788.97|2759.67|711
1642267200000|2022-01-15 17:20:00|2796.84|2767.54|2797.27|2767.97|2798.97|2769.67|2795.2|2765.9|639
1642267500000|2022-01-15 17:25:00|2796.87|2767.57|2802.63|2773.33|2810.16|2780.86|2792.44|2763.14|719
1642267800000|2022-01-15 17:30:00|2802.6|2773.3|2803.59|2774.29|2813.27|2783.97|2802.37|2773.07|728
1642268100000|2022-01-15 17:35:00|2803.84|2774.54|2806.52|2777.22|2811.68|2782.38|2799.94|2770.64|649
1642268400000|2022-01-15 17:40:00|2806.65|2777.35|2803.76|2774.46|2806.93|2777.63|2802.26|2772.96|662
1642268700000|2022-01-15 17:45:00|2803.69|2774.39|2810.76|2781.46|2811.77|2782.47|2800.93|2771.63|827
1642269000000|2022-01-15 17:50:00|2810.27|2780.97|2823.04|2793.74|2825.26|2795.96|2810.27|2780.97|728
1642269300000|2022-01-15 17:55:00|2823.06|2793.76|2821.5|2792.2|2823.92|2794.62|2812.93|2783.63|769
1642269600000|2022-01-15 18:00:00|2821.47|2792.17|2825.5|2796.2|2834.15|2804.85|2812.6|2783.3|763
1642269900000|2022-01-15 18:05:00|2825.93|2796.63|2831.54|2802.24|2832.54|2803.24|2820.26|2790.96|804
1642270200000|2022-01-15 18:10:00|2831.4|2802.1|2833.61|2804.31|2833.89|2804.59|2825.1|2795.8|689
1642270500000|2022-01-15 18:15:00|2833.63|2804.33|2849.48|2820.18|2855.1|2825.8|2833.42|2804.12|879
1642270800000|2022-01-15 18:20:00|2850.03|2820.73|2840.9|2811.6|2850.95|2821.65|2836.12|2806.82|902
1642271100000|2022-01-15 18:25:00|2840.87|2811.57|2829.6|2800.3|2840.89|2811.59|2826.89|2797.59|743
1642271400000|2022-01-15 18:30:00|2829.73|2800.43|2835.94|2806.64|2840.15|2810.85|2823.28|2793.98|796
1642271700000|2022-01-15 18:35:00|2835.91|2806.61|2832.76|2803.46|2844.93|2815.63|2832.71|2803.41|768
1642272000000|2022-01-15 18:40:00|2832.82|2803.52|2838.12|2808.82|2843.02|2813.72|2832.6|2803.3|655
1642272300000|2022-01-15 18:45:00|2838.13|2808.83|2835.65|2806.35|2841.17|2811.87|2835.65|2806.35|635
1642272600000|2022-01-15 18:50:00|2836.06|2806.76|2845.85|2816.55|2846.69|2817.39|2836.06|2806.76|613
1642272900000|2022-01-15 18:55:00|2845.9|2816.6|2843.43|2814.13|2848.81|2819.51|2842.65|2813.35|591
1642273200000|2022-01-15 19:00:00|2843.34|2814.04|2848.2|2818.9|2850.06|2820.76|2841.99|2812.69|611
1642273500000|2022-01-15 19:05:00|2848.23|2818.93|2849.35|2820.05|2851.91|2822.61|2845.39|2816.09|577
1642273800000|2022-01-15 19:10:00|2849.42|2820.12|2837.92|2808.62|2850.8|2821.5|2837.92|2808.62|635
1642274100000|2022-01-15 19:15:00|2837.96|2808.66|2831.71|2802.41|2842.82|2813.52|2831.06|2801.76|661
1642274400000|2022-01-15 19:20:00|2831.64|2802.34|2840.25|2810.95|2841.85|2812.55|2830.09|2800.79|661
1642274700000|2022-01-15 19:25:00|2840.43|2811.13|2836.16|2806.86|2844.28|2814.98|2835.3|2806|617
1642275000000|2022-01-15 19:30:00|2836.22|2806.92|2840.43|2811.13|2842.58|2813.28|2835.26|2805.96|433
1642275300000|2022-01-15 19:35:00|2840.5|2811.2|2837.5|2808.2|2840.62|2811.32|2836.04|2806.74|592
1642275600000|2022-01-15 19:40:00|2837.2|2807.9|2840.39|2811.09|2840.83|2811.53|2836.15|2806.85|567
1642275900000|2022-01-15 19:45:00|2840.4|2811.1|2840.2|2810.9|2844.22|2814.92|2837.47|2808.17|626
1642276200000|2022-01-15 19:50:00|2840.19|2810.89|2838.24|2808.94|2841.2|2811.9|2834.75|2805.45|608
1642276500000|2022-01-15 19:55:00|2838.23|2808.93|2841.26|2811.96|2843.99|2814.69|2837.01|2807.71|588
1642276800000|2022-01-15 20:00:00|2841.28|2811.98|2847.53|2818.23|2848.21|2818.91|2841.15|2811.85|843
1642277100000|2022-01-15 20:05:00|2847.57|2818.27|2853.74|2824.44|2854.4|2825.1|2847.57|2818.27|728
1642277400000|2022-01-15 20:10:00|2853.97|2824.67|2850.39|2821.09|2854.44|2825.14|2847.7|2818.4|716
1642277700000|2022-01-15 20:15:00|2850.23|2820.93|2846.95|2817.65|2853.03|2823.73|2843.69|2814.39|649
1642278000000|2022-01-15 20:20:00|2847.09|2817.79|2848.92|2819.62|2850.49|2821.19|2846.02|2816.72|512
1642278300000|2022-01-15 20:25:00|2848.91|2819.61|2847.55|2818.25|2853.53|2824.23|2847.35|2818.05|558
1642278600000|2022-01-15 20:30:00|2847.59|2818.29|2841.48|2812.18|2849.8|2820.5|2841.2|2811.9|568
1642278900000|2022-01-15 20:35:00|2841.41|2812.11|2839.95|2810.65|2843.19|2813.89|2832.15|2802.85|608
1642279200000|2022-01-15 20:40:00|2840.06|2810.76|2835.06|2805.76|2840.09|2810.79|2832.15|2802.85|404
1642279500000|2022-01-15 20:45:00|2834.96|2805.66|2836.39|2807.09|2837.06|2807.76|2831.23|2801.93|487
1642279800000|2022-01-15 20:50:00|2836.3|2807|2825.14|2795.84|2838.37|2809.07|2822.71|2793.41|518
1642280100000|2022-01-15 20:55:00|2825.12|2795.82|2818.24|2788.94|2827.03|2797.73|2816.75|2787.45|607
1642280400000|2022-01-15 21:00:00|2818.33|2789.03|2826.15|2796.85|2827.35|2798.05|2817.11|2787.81|432
1642280700000|2022-01-15 21:05:00|2826.2|2796.9|2824.15|2794.85|2828.04|2798.74|2822.34|2793.04|287
1642281000000|2022-01-15 21:10:00|2824.31|2795.01|2826.24|2796.94|2828.46|2799.16|2824.26|2794.96|436
1642281300000|2022-01-15 21:15:00|2826.42|2797.12|2831.33|2802.03|2837.76|2808.46|2826.35|2797.05|494
1642281600000|2022-01-15 21:20:00|2831.3|2802|2828.29|2798.99|2832.36|2803.06|2827.92|2798.62|474
1642281900000|2022-01-15 21:25:00|2828.34|2799.04|2821.29|2791.99|2828.45|2799.15|2821.15|2791.85|498
1642282200000|2022-01-15 21:30:00|2821.28|2791.98|2811.14|2781.84|2821.36|2792.06|2808.31|2779.01|581
1642282500000|2022-01-15 21:35:00|2811.18|2781.88|2807.98|2778.68|2817.23|2787.93|2807.55|2778.25|505
1642282800000|2022-01-15 21:40:00|2807.95|2778.65|2808.65|2779.35|2810.69|2781.39|2805.4|2776.1|419
1642283100000|2022-01-15 21:45:00|2808.72|2779.42|2800.16|2770.86|2808.96|2779.66|2797.76|2768.46|599
1642283400000|2022-01-15 21:50:00|2800.15|2770.85|2800.63|2771.33|2806.13|2776.83|2798.59|2769.29|548
1642283700000|2022-01-15 21:55:00|2800.62|2771.32|2798.14|2768.84|2805.14|2775.84|2798.01|2768.71|601
1642284000000|2022-01-15 22:00:00|2798.75|2769.45|2802.52|2773.22|2808.41|2779.11|2798.63|2769.33|636
1642284300000|2022-01-15 22:05:00|2802.51|2773.21|2807.23|2777.93|2807.23|2777.93|2797.99|2768.69|513
1642284600000|2022-01-15 22:10:00|2807.53|2778.23|2808.15|2778.85|2809.22|2779.92|2806.92|2777.62|363
1642284900000|2022-01-15 22:15:00|2808.43|2779.13|2814.27|2784.97|2814.27|2784.97|2804.21|2774.91|547
1642285200000|2022-01-15 22:20:00|2814.25|2784.95|2814.26|2784.96|2817.39|2788.09|2813.21|2783.91|476
1642285500000|2022-01-15 22:25:00|2814.3|2785|2804.12|2774.82|2814.48|2785.18|2804|2774.7|500
1642285800000|2022-01-15 22:30:00|2804.22|2774.92|2808.9|2779.6|2808.98|2779.68|2804.12|2774.82|331
1642286100000|2022-01-15 22:35:00|2808.45|2779.15|2809.02|2779.72|2809.77|2780.47|2808.15|2778.85|178
1642286400000|2022-01-15 22:40:00|2809.27|2779.97|2806.83|2777.53|2809.77|2780.47|2806.45|2777.15|235
1642286700000|2022-01-15 22:45:00|2807.58|2778.28|2809.53|2780.23|2809.85|2780.55|2806.66|2777.36|258
1642287000000|2022-01-15 22:50:00|2809.47|2780.17|2812.34|2783.04|2812.61|2783.31|2809.28|2779.98|401
1642287300000|2022-01-15 22:55:00|2812.4|2783.1|2814.13|2784.83|2814.65|2785.35|2810.48|2781.18|296
1642287600000|2022-01-15 23:00:00|2814.12|2784.82|2817.82|2788.52|2818.88|2789.58|2812.47|2783.17|477
1642287900000|2022-01-15 23:05:00|2817.89|2788.59|2814|2784.7|2820.15|2790.85|2811.13|2781.83|404
1642288200000|2022-01-15 23:10:00|2813.95|2784.65|2815.55|2786.25|2816.1|2786.8|2810.79|2781.49|325
1642288500000|2022-01-15 23:15:00|2815.51|2786.21|2825.87|2796.57|2826.15|2796.85|2815.35|2786.05|431
1642288800000|2022-01-15 23:20:00|2825.89|2796.59|2811.67|2782.37|2829.3|2800|2811.67|2782.37|550
1642289100000|2022-01-15 23:25:00|2811.48|2782.18|2811.25|2781.95|2812.95|2783.65|2806.07|2776.77|429
1642289400000|2022-01-15 23:30:00|2811.21|2781.91|2810.35|2781.05|2813.6|2784.3|2809.79|2780.49|434
1642289700000|2022-01-15 23:35:00|2810.28|2780.98|2795.03|2765.73|2810.73|2781.43|2789.52|2760.22|535
1642290000000|2022-01-15 23:40:00|2795.01|2765.71|2796.38|2767.08|2798.62|2769.32|2790.01|2760.71|604
1642290300000|2022-01-15 23:45:00|2796.33|2767.03|2792.31|2763.01|2797.7|2768.4|2792.3|2763|570
1642290600000|2022-01-15 23:50:00|2792.28|2762.98|2790.18|2760.88|2792.8|2763.5|2786.63|2757.33|728
1642290900000|2022-01-15 23:55:00|2790.25|2760.95|2776.65|2747.35|2792.19|2762.89|2775.88|2746.58|630
1642291200000|2022-01-16 00:00:00|2776.64|2747.34|2776.03|2746.73|2781.28|2751.98|2774.07|2744.77|697
1642291500000|2022-01-16 00:05:00|2776.01|2746.71|2782.16|2752.86|2783.75|2754.45|2772.23|2742.93|592
1642291800000|2022-01-16 00:10:00|2782.33|2753.03|2782.08|2752.78|2788.51|2759.21|2781.59|2752.29|583
1642292100000|2022-01-16 00:15:00|2782.06|2752.76|2794.65|2765.35|2795.81|2766.51|2781.69|2752.39|500
1642292400000|2022-01-16 00:20:00|2795.19|2765.89|2798.05|2768.75|2798.08|2768.78|2789.64|2760.34|539
1642292700000|2022-01-16 00:25:00|2798.08|2768.78|2802.7|2773.4|2802.87|2773.57|2797.79|2768.49|400
1642293000000|2022-01-16 00:30:00|2802.73|2773.43|2819.24|2789.94|2819.58|2790.28|2802.36|2773.06|471
1642293300000|2022-01-16 00:35:00|2819.23|2789.93|2808.45|2779.15|2821.45|2792.15|2808.44|2779.14|701
1642293600000|2022-01-16 00:40:00|2808.49|2779.19|2809.16|2779.86|2809.92|2780.62|2803.72|2774.42|542
1642293900000|2022-01-16 00:45:00|2809.34|2780.04|2823.29|2793.99|2824.2|2794.9|2809.11|2779.81|587
1642294200000|2022-01-16 00:50:00|2823.28|2793.98|2830.77|2801.47|2832|2802.7|2816|2786.7|545
1642294500000|2022-01-16 00:55:00|2830.62|2801.32|2836.13|2806.83|2836.21|2806.91|2825.49|2796.19|565
1642294800000|2022-01-16 01:00:00|2836.14|2806.84|2855.27|2825.97|2859.91|2830.61|2835.27|2805.97|683
1642295100000|2022-01-16 01:05:00|2855.28|2825.98|2842.61|2813.31|2859.47|2830.17|2842.58|2813.28|738
1642295400000|2022-01-16 01:10:00|2842.62|2813.32|2830.7|2801.4|2845.21|2815.91|2829.29|2799.99|707
1642295700000|2022-01-16 01:15:00|2830.69|2801.39|2837.25|2807.95|2837.51|2808.21|2822.04|2792.74|647
1642296000000|2022-01-16 01:20:00|2837.27|2807.97|2826.66|2797.36|2839.98|2810.68|2824.1|2794.8|638
1642296300000|2022-01-16 01:25:00|2826.5|2797.2|2837.08|2807.78|2837.08|2807.78|2819.32|2790.02|621
1642296600000|2022-01-16 01:30:00|2837.11|2807.81|2821.43|2792.13|2837.11|2807.81|2821.43|2792.13|593
1642296900000|2022-01-16 01:35:00|2821.42|2792.12|2819.23|2789.93|2828.1|2798.8|2817.79|2788.49|651
1642297200000|2022-01-16 01:40:00|2819.57|2790.27|2826.79|2797.49|2828.33|2799.03|2818.9|2789.6|623
1642297500000|2022-01-16 01:45:00|2826.75|2797.45|2822.71|2793.41|2826.79|2797.49|2816.45|2787.15|632
1642297800000|2022-01-16 01:50:00|2822.76|2793.46|2819.01|2789.71|2826.33|2797.03|2818.17|2788.87|548
1642298100000|2022-01-16 01:55:00|2819.13|2789.83|2811.65|2782.35|2821.04|2791.74|2811.65|2782.35|545
1642298400000|2022-01-16 02:00:00|2811.72|2782.42|2820.67|2791.37|2820.67|2791.37|2805.62|2776.32|779
1642298700000|2022-01-16 02:05:00|2820.56|2791.26|2827.61|2798.31|2827.62|2798.32|2820.37|2791.07|578
1642299000000|2022-01-16 02:10:00|2827.62|2798.32|2823.28|2793.98|2828.46|2799.16|2814.89|2785.59|663
1642299300000|2022-01-16 02:15:00|2823.23|2793.93|2821.15|2791.85|2829.4|2800.1|2820.47|2791.17|626
1642299600000|2022-01-16 02:20:00|2821.25|2791.95|2813.62|2784.32|2821.89|2792.59|2813.4|2784.1|618
1642299900000|2022-01-16 02:25:00|2813.58|2784.28|2800.52|2771.22|2813.93|2784.63|2797.16|2767.86|611
1642300200000|2022-01-16 02:30:00|2801.09|2771.79|2805.27|2775.97|2812.28|2782.98|2801.09|2771.79|695
1642300500000|2022-01-16 02:35:00|2805.81|2776.51|2803.68|2774.38|2807.98|2778.68|2800.27|2770.97|541
1642300800000|2022-01-16 02:40:00|2803.84|2774.54|2795.88|2766.58|2804.11|2774.81|2793.52|2764.22|662
1642301100000|2022-01-16 02:45:00|2795.87|2766.57|2793.57|2764.27|2805.15|2775.85|2791.15|2761.85|683
1642301400000|2022-01-16 02:50:00|2793.9|2764.6|2786.98|2757.68|2795.3|2766|2786.98|2757.68|671
1642301700000|2022-01-16 02:55:00|2786.96|2757.66|2786.8|2757.5|2788.88|2759.58|2776.55|2747.25|786
1642302000000|2022-01-16 03:00:00|2786.96|2757.66|2782.65|2753.35|2791.74|2762.44|2779.55|2750.25|730
1642302300000|2022-01-16 03:05:00|2782.66|2753.36|2777.51|2748.21|2784.38|2755.08|2775.92|2746.62|670
1642302600000|2022-01-16 03:10:00|2777.41|2748.11|2779.11|2749.81|2784.64|2755.34|2776.34|2747.04|665
1642302900000|2022-01-16 03:15:00|2779.1|2749.8|2785.35|2756.05|2787.18|2757.88|2777.32|2748.02|628
1642303200000|2022-01-16 03:20:00|2785.41|2756.11|2793.96|2764.66|2793.99|2764.69|2785.41|2756.11|678
1642303500000|2022-01-16 03:25:00|2793.84|2764.54|2798.29|2768.99|2799.56|2770.26|2788.16|2758.86|656
1642303800000|2022-01-16 03:30:00|2798.15|2768.85|2796.11|2766.81|2804.2|2774.9|2793.4|2764.1|629
1642304100000|2022-01-16 03:35:00|2796.13|2766.83|2800.2|2770.9|2802.98|2773.68|2791.25|2761.95|588
1642304400000|2022-01-16 03:40:00|2800.21|2770.91|2811.83|2782.53|2811.89|2782.59|2798.99|2769.69|600
1642304700000|2022-01-16 03:45:00|2811.92|2782.62|2816.9|2787.6|2817.3|2788|2800.75|2771.45|628
1642305000000|2022-01-16 03:50:00|2816.95|2787.65|2831.59|2802.29|2834.24|2804.94|2816.75|2787.45|591
1642305300000|2022-01-16 03:55:00|2831.58|2802.28|2832.16|2802.86|2839.85|2810.55|2831.58|2802.28|571
1642305600000|2022-01-16 04:00:00|2832.07|2802.77|2826.52|2797.22|2848.65|2819.35|2826.52|2797.22|703
1642305900000|2022-01-16 04:05:00|2826.95|2797.65|2836.43|2807.13|2836.82|2807.52|2821.07|2791.77|702
1642306200000|2022-01-16 04:10:00|2836.5|2807.2|2839.49|2810.19|2847.07|2817.77|2835.93|2806.63|641
1642306500000|2022-01-16 04:15:00|2839.28|2809.98|2834.15|2804.85|2845.56|2816.26|2834.09|2804.79|625
1642306800000|2022-01-16 04:20:00|2834.21|2804.91|2828.42|2799.12|2834.85|2805.55|2827.87|2798.57|438
1642307100000|2022-01-16 04:25:00|2828.47|2799.17|2826.84|2797.54|2834.23|2804.93|2821.95|2792.65|681
1642307400000|2022-01-16 04:30:00|2827.08|2797.78|2827.02|2797.72|2829.67|2800.37|2824.08|2794.78|566
1642307700000|2022-01-16 04:35:00|2826.97|2797.67|2830.07|2800.77|2831.98|2802.68|2823.74|2794.44|622
1642308000000|2022-01-16 04:40:00|2829.18|2799.88|2822.02|2792.72|2831.46|2802.16|2821.28|2791.98|552
1642308300000|2022-01-16 04:45:00|2821.79|2792.49|2829.63|2800.33|2829.65|2800.35|2819.02|2789.72|586
1642308600000|2022-01-16 04:50:00|2829.23|2799.93|2824.16|2794.86|2829.23|2799.93|2821.27|2791.97|531
1642308900000|2022-01-16 04:55:00|2824.18|2794.88|2822.47|2793.17|2825.51|2796.21|2821.15|2791.85|539
1642309200000|2022-01-16 05:00:00|2823.14|2793.84|2821.72|2792.42|2824.41|2795.11|2817.15|2787.85|604
1642309500000|2022-01-16 05:05:00|2821.64|2792.34|2811.3|2782|2821.64|2792.34|2810.35|2781.05|580
1642309800000|2022-01-16 05:10:00|2810.53|2781.23|2812.38|2783.08|2815.78|2786.48|2810.34|2781.04|532
1642310100000|2022-01-16 05:15:00|2812.33|2783.03|2809.95|2780.65|2812.83|2783.53|2804.25|2774.95|722
1642310400000|2022-01-16 05:20:00|2810.72|2781.42|2808.27|2778.97|2814.02|2784.72|2802.94|2773.64|690
1642310700000|2022-01-16 05:25:00|2808.21|2778.91|2802.19|2772.89|2808.61|2779.31|2798.23|2768.93|545
1642311000000|2022-01-16 05:30:00|2802.2|2772.9|2804.88|2775.58|2805.12|2775.82|2796.45|2767.15|619
1642311300000|2022-01-16 05:35:00|2804.99|2775.69|2803.3|2774|2808.59|2779.29|2802.65|2773.35|530
1642311600000|2022-01-16 05:40:00|2803.08|2773.78|2812.46|2783.16|2812.62|2783.32|2802.95|2773.65|551
1642311900000|2022-01-16 05:45:00|2812.44|2783.14|2804.68|2775.38|2812.57|2783.27|2802.8|2773.5|483
1642312200000|2022-01-16 05:50:00|2804.25|2774.95|2804.83|2775.53|2806.73|2777.43|2803.85|2774.55|452
1642312500000|2022-01-16 05:55:00|2804.66|2775.36|2798.83|2769.53|2804.66|2775.36|2797.63|2768.33|497
1642312800000|2022-01-16 06:00:00|2798.72|2769.42|2802.37|2773.07|2808.22|2778.92|2794.01|2764.71|529
1642313100000|2022-01-16 06:05:00|2802.41|2773.11|2803.94|2774.64|2804.65|2775.35|2799.15|2769.85|459
1642313400000|2022-01-16 06:10:00|2804.03|2774.73|2803.3|2774|2806.34|2777.04|2802.74|2773.44|335
1642313700000|2022-01-16 06:15:00|2803.27|2773.97|2809.35|2780.05|2810.49|2781.19|2802.57|2773.27|491
1642314000000|2022-01-16 06:20:00|2809.34|2780.04|2808.99|2779.69|2809.76|2780.46|2804.35|2775.05|416
1642314300000|2022-01-16 06:25:00|2808.94|2779.64|2812.96|2783.66|2812.96|2783.66|2808.3|2779|457
1642314600000|2022-01-16 06:30:00|2813.02|2783.72|2814.07|2784.77|2814.36|2785.06|2807.02|2777.72|590
1642314900000|2022-01-16 06:35:00|2815.18|2785.88|2826.72|2797.42|2826.94|2797.64|2815.18|2785.88|584
1642315200000|2022-01-16 06:40:00|2826.41|2797.11|2832.15|2802.85|2850.16|2820.86|2826.41|2797.11|685
1642315500000|2022-01-16 06:45:00|2832.09|2802.79|2831.04|2801.74|2837.54|2808.24|2830.2|2800.9|531
1642315800000|2022-01-16 06:50:00|2831|2801.7|2842.29|2812.99|2842.33|2813.03|2830.72|2801.42|616
1642316100000|2022-01-16 06:55:00|2842.31|2813.01|2836.1|2806.8|2846.15|2816.85|2835.8|2806.5|600
1642316400000|2022-01-16 07:00:00|2836.23|2806.93|2825.5|2796.2|2836.6|2807.3|2825.3|2796|673
1642316700000|2022-01-16 07:05:00|2825.43|2796.13|2827|2797.7|2831.9|2802.6|2823.43|2794.13|510
1642317000000|2022-01-16 07:10:00|2827.05|2797.75|2824.2|2794.9|2832.81|2803.51|2824.15|2794.85|550
1642317300000|2022-01-16 07:15:00|2823.15|2793.85|2822.92|2793.62|2825.61|2796.31|2817.85|2788.55|517
1642317600000|2022-01-16 07:20:00|2822.93|2793.63|2829.27|2799.97|2831.16|2801.86|2821.18|2791.88|568
1642317900000|2022-01-16 07:25:00|2830.91|2801.61|2819.96|2790.66|2836.31|2807.01|2819.96|2790.66|530
1642318200000|2022-01-16 07:30:00|2820.26|2790.96|2830.9|2801.6|2830.9|2801.6|2819.57|2790.27|524
1642318500000|2022-01-16 07:35:00|2831.2|2801.9|2835.91|2806.61|2838.55|2809.25|2828.56|2799.26|537
1642318800000|2022-01-16 07:40:00|2835.96|2806.66|2843.41|2814.11|2844.25|2814.95|2835.91|2806.61|519
1642319100000|2022-01-16 07:45:00|2843.42|2814.12|2840.15|2810.85|2843.55|2814.25|2834.27|2804.97|545
1642319400000|2022-01-16 07:50:00|2839.78|2810.48|2838|2808.7|2840.53|2811.23|2836.5|2807.2|410
1642319700000|2022-01-16 07:55:00|2838.04|2808.74|2831.5|2802.2|2839.51|2810.21|2830.81|2801.51|515
1642320000000|2022-01-16 08:00:00|2831.52|2802.22|2850.35|2821.05|2851.17|2821.87|2831.13|2801.83|604
1642320300000|2022-01-16 08:05:00|2850.18|2820.88|2851.65|2822.35|2857.76|2828.46|2849.15|2819.85|650
1642320600000|2022-01-16 08:10:00|2851.92|2822.62|2850.62|2821.32|2859.9|2830.6|2850.15|2820.85|637
1642320900000|2022-01-16 08:15:00|2850.45|2821.15|2853.34|2824.04|2858.49|2829.19|2846.03|2816.73|604
1642321200000|2022-01-16 08:20:00|2853.32|2824.02|2846.41|2817.11|2854.47|2825.17|2846|2816.7|389
1642321500000|2022-01-16 08:25:00|2846.35|2817.05|2836.72|2807.42|2847.26|2817.96|2836.2|2806.9|485
1642321800000|2022-01-16 08:30:00|2836.41|2807.11|2839.07|2809.77|2843.9|2814.6|2831.83|2802.53|624
1642322100000|2022-01-16 08:35:00|2839.12|2809.82|2845.37|2816.07|2845.65|2816.35|2838.01|2808.71|542
1642322400000|2022-01-16 08:40:00|2845.28|2815.98|2843.15|2813.85|2848.85|2819.55|2842.75|2813.45|480
1642322700000|2022-01-16 08:45:00|2843.31|2814.01|2833.44|2804.14|2844.1|2814.8|2832.74|2803.44|610
1642323000000|2022-01-16 08:50:00|2833.63|2804.33|2828.7|2799.4|2835.15|2805.85|2822.91|2793.61|515
1642323300000|2022-01-16 08:55:00|2828.71|2799.41|2825.38|2796.08|2829.26|2799.96|2824.28|2794.98|401
1642323600000|2022-01-16 09:00:00|2825.49|2796.19|2834.09|2804.79|2835.1|2805.8|2823.9|2794.6|470
1642323900000|2022-01-16 09:05:00|2834.11|2804.81|2831.2|2801.9|2834.11|2804.81|2827.4|2798.1|455
1642324200000|2022-01-16 09:10:00|2831.24|2801.94|2831.15|2801.85|2834.7|2805.4|2828.4|2799.1|317
1642324500000|2022-01-16 09:15:00|2831.32|2802.02|2819.08|2789.78|2831.32|2802.02|2816.52|2787.22|518
1642324800000|2022-01-16 09:20:00|2818.97|2789.67|2815.71|2786.41|2820.1|2790.8|2810.15|2780.85|513
1642325100000|2022-01-16 09:25:00|2815.68|2786.38|2820.12|2790.82|2823.65|2794.35|2815.68|2786.38|445
1642325400000|2022-01-16 09:30:00|2819.45|2790.15|2825.61|2796.31|2826.6|2797.3|2818.35|2789.05|386
1642325700000|2022-01-16 09:35:00|2825.28|2795.98|2823.4|2794.1|2828.1|2798.8|2822.55|2793.25|449
1642326000000|2022-01-16 09:40:00|2823.41|2794.11|2817.36|2788.06|2824.36|2795.06|2812.12|2782.82|623
1642326300000|2022-01-16 09:45:00|2817.42|2788.12|2819.65|2790.35|2820.14|2790.84|2813.14|2783.84|659
1642326600000|2022-01-16 09:50:00|2820.14|2790.84|2818.9|2789.6|2820.14|2790.84|2811.16|2781.86|597
1642326900000|2022-01-16 09:55:00|2819.21|2789.91|2819.03|2789.73|2819.67|2790.37|2815.37|2786.07|338
1642327200000|2022-01-16 10:00:00|2819.25|2789.95|2826.36|2797.06|2826.56|2797.26|2819.18|2789.88|523
1642327500000|2022-01-16 10:05:00|2826.38|2797.08|2831.39|2802.09|2835.25|2805.95|2826.16|2796.86|560
1642327800000|2022-01-16 10:10:00|2831.38|2802.08|2830.7|2801.4|2834.58|2805.28|2828.05|2798.75|708
1642328100000|2022-01-16 10:15:00|2830.19|2800.89|2834.87|2805.57|2835.64|2806.34|2829.75|2800.45|672
1642328400000|2022-01-16 10:20:00|2834.64|2805.34|2832.85|2803.55|2835.67|2806.37|2830.47|2801.17|548
1642328700000|2022-01-16 10:25:00|2832.91|2803.61|2834.29|2804.99|2835.24|2805.94|2828.8|2799.5|465
1642329000000|2022-01-16 10:30:00|2834.22|2804.92|2831.4|2802.1|2834.85|2805.55|2830.15|2800.85|426
1642329300000|2022-01-16 10:35:00|2831.15|2801.85|2828.18|2798.88|2831.43|2802.13|2827.92|2798.62|483
1642329600000|2022-01-16 10:40:00|2828.68|2799.38|2822.2|2792.9|2830.8|2801.5|2822.1|2792.8|424
1642329900000|2022-01-16 10:45:00|2822.29|2792.99|2819.23|2789.93|2822.29|2792.99|2818.06|2788.76|469
1642330200000|2022-01-16 10:50:00|2819.42|2790.12|2808.29|2778.99|2820.78|2791.48|2808.09|2778.79|562
1642330500000|2022-01-16 10:55:00|2808.38|2779.08|2799.66|2770.36|2808.67|2779.37|2797.95|2768.65|589
1642330800000|2022-01-16 11:00:00|2799.59|2770.29|2806.65|2777.35|2810.32|2781.02|2794.02|2764.72|723
1642331100000|2022-01-16 11:05:00|2806.89|2777.59|2808.74|2779.44|2809.79|2780.49|2796.3|2767|665
1642331400000|2022-01-16 11:10:00|2809.12|2779.82|2806.17|2776.87|2810.17|2780.87|2798.1|2768.8|707
1642331700000|2022-01-16 11:15:00|2806.16|2776.86|2807.84|2778.54|2808.2|2778.9|2796.65|2767.35|711
1642332000000|2022-01-16 11:20:00|2807.95|2778.65|2818.2|2788.9|2818.96|2789.66|2805.15|2775.85|552
1642332300000|2022-01-16 11:25:00|2818.18|2788.88|2810.25|2780.95|2818.22|2788.92|2808.8|2779.5|627
1642332600000|2022-01-16 11:30:00|2810.07|2780.77|2808.49|2779.19|2811.21|2781.91|2801.58|2772.28|578
1642332900000|2022-01-16 11:35:00|2808.6|2779.3|2803.36|2774.06|2809.4|2780.1|2800.54|2771.24|540
1642333200000|2022-01-16 11:40:00|2803.34|2774.04|2806.3|2777|2810.25|2780.95|2801.46|2772.16|522
1642333500000|2022-01-16 11:45:00|2806.19|2776.89|2800.67|2771.37|2811.37|2782.07|2800.67|2771.37|462
1642333800000|2022-01-16 11:50:00|2800.44|2771.14|2807.08|2777.78|2808.06|2778.76|2799.15|2769.85|370
1642334100000|2022-01-16 11:55:00|2807.12|2777.82|2800.2|2770.9|2807.15|2777.85|2800.2|2770.9|410
1642334400000|2022-01-16 12:00:00|2800.18|2770.88|2803.15|2773.85|2803.73|2774.43|2797.82|2768.52|382
1642334700000|2022-01-16 12:05:00|2803.36|2774.06|2807.03|2777.73|2807.03|2777.73|2798.32|2769.02|462
1642335000000|2022-01-16 12:10:00|2806.77|2777.47|2815.24|2785.94|2815.24|2785.94|2806.74|2777.44|356
1642335300000|2022-01-16 12:15:00|2815.3|2786|2823.2|2793.9|2824.31|2795.01|2813.4|2784.1|466
1642335600000|2022-01-16 12:20:00|2823.25|2793.95|2821.26|2791.96|2823.25|2793.95|2819.5|2790.2|431
1642335900000|2022-01-16 12:25:00|2821.11|2791.81|2821.31|2792.01|2822.28|2792.98|2815.6|2786.3|393
1642336200000|2022-01-16 12:30:00|2821.35|2792.05|2816.97|2787.67|2824.46|2795.16|2816.05|2786.75|542
1642336500000|2022-01-16 12:35:00|2817.02|2787.72|2808.25|2778.95|2817.13|2787.83|2806.05|2776.75|534
1642336800000|2022-01-16 12:40:00|2808.21|2778.91|2815.6|2786.3|2817.15|2787.85|2805.57|2776.27|451
1642337100000|2022-01-16 12:45:00|2815.62|2786.32|2823.5|2794.2|2823.97|2794.67|2815.3|2786|427
1642337400000|2022-01-16 12:50:00|2823.52|2794.22|2826.23|2796.93|2831.13|2801.83|2822.15|2792.85|518
1642337700000|2022-01-16 12:55:00|2826.2|2796.9|2818.96|2789.66|2828.7|2799.4|2818.89|2789.59|538
1642338000000|2022-01-16 13:00:00|2818.99|2789.69|2820.77|2791.47|2824.19|2794.89|2817.12|2787.82|500
1642338300000|2022-01-16 13:05:00|2820.83|2791.53|2815.12|2785.82|2821.3|2792|2809.71|2780.41|553
1642338600000|2022-01-16 13:10:00|2815.11|2785.81|2816.17|2786.87|2821.69|2792.39|2809.5|2780.2|525
1642338900000|2022-01-16 13:15:00|2816.23|2786.93|2803.15|2773.85|2816.23|2786.93|2800.63|2771.33|590
1642339200000|2022-01-16 13:20:00|2803.27|2773.97|2797.16|2767.86|2803.73|2774.43|2795.74|2766.44|499
1642339500000|2022-01-16 13:25:00|2796.92|2767.62|2755.14|2725.84|2796.92|2767.62|2751.65|2722.35|905
1642339800000|2022-01-16 13:30:00|2755.15|2725.85|2768.9|2739.6|2774.07|2744.77|2752.65|2723.35|953
1642340100000|2022-01-16 13:35:00|2769|2739.7|2746.51|2717.21|2773.43|2744.13|2744.53|2715.23|997
1642340400000|2022-01-16 13:40:00|2746.49|2717.19|2764.6|2735.3|2765.3|2736|2742.22|2712.92|949
1642340700000|2022-01-16 13:45:00|2765.05|2735.75|2748.83|2719.53|2765.05|2735.75|2746.34|2717.04|825
1642341000000|2022-01-16 13:50:00|2748.82|2719.52|2760.74|2731.44|2762.33|2733.03|2747|2717.7|697
1642341300000|2022-01-16 13:55:00|2760.65|2731.35|2785.17|2755.87|2785.48|2756.18|2760.62|2731.32|802
1642341600000|2022-01-16 14:00:00|2785.19|2755.89|2804.61|2775.31|2805.3|2776|2784.96|2755.66|810
1642341900000|2022-01-16 14:05:00|2804.62|2775.32|2802.23|2772.93|2817.15|2787.85|2802.18|2772.88|782
1642342200000|2022-01-16 14:10:00|2802.15|2772.85|2798.06|2768.76|2806.68|2777.38|2797.98|2768.68|740
1642342500000|2022-01-16 14:15:00|2798.15|2768.85|2787.37|2758.07|2806.31|2777.01|2785.8|2756.5|703
1642342800000|2022-01-16 14:20:00|2787.39|2758.09|2793.79|2764.49|2802.28|2772.98|2785.8|2756.5|707
1642343100000|2022-01-16 14:25:00|2793.89|2764.59|2808.32|2779.02|2809|2779.7|2792.5|2763.2|755
1642343400000|2022-01-16 14:30:00|2808.18|2778.88|2809.15|2779.85|2813.65|2784.35|2804.61|2775.31|821
1642343700000|2022-01-16 14:35:00|2809.51|2780.21|2815.44|2786.14|2816.15|2786.85|2808.57|2779.27|584
1642344000000|2022-01-16 14:40:00|2815.25|2785.95|2810.89|2781.59|2816.19|2786.89|2809.27|2779.97|755
1642344300000|2022-01-16 14:45:00|2810.74|2781.44|2809.16|2779.86|2815.19|2785.89|2808.8|2779.5|722
1642344600000|2022-01-16 14:50:00|2809.07|2779.77|2804.23|2774.93|2812.91|2783.61|2802.95|2773.65|606
1642344900000|2022-01-16 14:55:00|2804.31|2775.01|2813.16|2783.86|2814.03|2784.73|2804.31|2775.01|751
1642345200000|2022-01-16 15:00:00|2813.17|2783.87|2806.94|2777.64|2813.65|2784.35|2801.64|2772.34|679
1642345500000|2022-01-16 15:05:00|2806.96|2777.66|2809.96|2780.66|2810.45|2781.15|2804.29|2774.99|660
1642345800000|2022-01-16 15:10:00|2809.98|2780.68|2807.1|2777.8|2812.76|2783.46|2805.57|2776.27|539
1642346100000|2022-01-16 15:15:00|2806.91|2777.61|2805.65|2776.35|2812.43|2783.13|2805.65|2776.35|479
1642346400000|2022-01-16 15:20:00|2805.55|2776.25|2799.94|2770.64|2806.55|2777.25|2799.1|2769.8|652
1642346700000|2022-01-16 15:25:00|2799.93|2770.63|2802.15|2772.85|2808.64|2779.34|2798.94|2769.64|625
1642347000000|2022-01-16 15:30:00|2802.03|2772.73|2806.32|2777.02|2809.68|2780.38|2800.01|2770.71|705
1642347300000|2022-01-16 15:35:00|2806.29|2776.99|2801.68|2772.38|2807.93|2778.63|2798.88|2769.58|620
1642347600000|2022-01-16 15:40:00|2801.49|2772.19|2791.22|2761.92|2802.21|2772.91|2790.35|2761.05|584
1642347900000|2022-01-16 15:45:00|2791.12|2761.82|2793.27|2763.97|2805.35|2776.05|2790.71|2761.41|734
1642348200000|2022-01-16 15:50:00|2793.23|2763.93|2790.52|2761.22|2793.27|2763.97|2786.08|2756.78|698
1642348500000|2022-01-16 15:55:00|2790.89|2761.59|2793.85|2764.55|2795.39|2766.09|2789.06|2759.76|626
1642348800000|2022-01-16 16:00:00|2793.91|2764.61|2802.3|2773|2805.71|2776.41|2793.91|2764.61|745
1642349100000|2022-01-16 16:05:00|2802.39|2773.09|2794.62|2765.32|2804.84|2775.54|2792.16|2762.86|805
1642349400000|2022-01-16 16:10:00|2794.65|2765.35|2801.03|2771.73|2802.71|2773.41|2794.45|2765.15|638
1642349700000|2022-01-16 16:15:00|2801.05|2771.75|2805.82|2776.52|2811.13|2781.83|2800.66|2771.36|677
1642350000000|2022-01-16 16:20:00|2805.83|2776.53|2816.37|2787.07|2820.4|2791.1|2805.25|2775.95|774
1642350300000|2022-01-16 16:25:00|2816.32|2787.02|2819.97|2790.67|2824.2|2794.9|2816.32|2787.02|647
1642350600000|2022-01-16 16:30:00|2819.87|2790.57|2825.15|2795.85|2827.97|2798.67|2819.74|2790.44|670
1642350900000|2022-01-16 16:35:00|2825.33|2796.03|2822.37|2793.07|2826.63|2797.33|2817.74|2788.44|620
1642351200000|2022-01-16 16:40:00|2822.32|2793.02|2826.93|2797.63|2827.43|2798.13|2817.22|2787.92|652
1642351500000|2022-01-16 16:45:00|2826.56|2797.26|2835.24|2805.94|2837.92|2808.62|2825.83|2796.53|562
1642351800000|2022-01-16 16:50:00|2835.3|2806|2828.16|2798.86|2835.3|2806|2826.43|2797.13|769
1642352100000|2022-01-16 16:55:00|2828.17|2798.87|2830.2|2800.9|2834.92|2805.62|2827.43|2798.13|728
1642352400000|2022-01-16 17:00:00|2830.24|2800.94|2824.81|2795.51|2838.67|2809.37|2824.65|2795.35|800
1642352700000|2022-01-16 17:05:00|2824.8|2795.5|2828.05|2798.75|2831.74|2802.44|2823.58|2794.28|786
1642353000000|2022-01-16 17:10:00|2828.03|2798.73|2826.96|2797.66|2830.87|2801.57|2822.92|2793.62|641
1642353300000|2022-01-16 17:15:00|2826.99|2797.69|2822.13|2792.83|2831.18|2801.88|2821.82|2792.52|521
1642353600000|2022-01-16 17:20:00|2822.81|2793.51|2819.63|2790.33|2826.37|2797.07|2819.54|2790.24|576
1642353900000|2022-01-16 17:25:00|2819.65|2790.35|2817.24|2787.94|2820.29|2790.99|2816.13|2786.83|451
1642354200000|2022-01-16 17:30:00|2816.89|2787.59|2825.01|2795.71|2826.85|2797.55|2816.79|2787.49|598
1642354500000|2022-01-16 17:35:00|2825|2795.7|2821.9|2792.6|2825.07|2795.77|2820.43|2791.13|582
1642354800000|2022-01-16 17:40:00|2821.85|2792.55|2814.31|2785.01|2821.93|2792.63|2814.17|2784.87|502
1642355100000|2022-01-16 17:45:00|2814.3|2785|2802.43|2773.13|2817.15|2787.85|2801.13|2771.83|530
1642355400000|2022-01-16 17:50:00|2802.41|2773.11|2807.5|2778.2|2808.19|2778.89|2802.27|2772.97|570
1642355700000|2022-01-16 17:55:00|2807.57|2778.27|2807.15|2777.85|2813.41|2784.11|2802.74|2773.44|706
1642356000000|2022-01-16 18:00:00|2807.12|2777.82|2808.38|2779.08|2812.68|2783.38|2801.82|2772.52|743
1642356300000|2022-01-16 18:05:00|2808.49|2779.19|2813.88|2784.58|2815.12|2785.82|2804.48|2775.18|716
1642356600000|2022-01-16 18:10:00|2813.93|2784.63|2810.4|2781.1|2813.98|2784.68|2807.44|2778.14|478
1642356900000|2022-01-16 18:15:00|2810.24|2780.94|2815.36|2786.06|2815.43|2786.13|2809.26|2779.96|523
1642357200000|2022-01-16 18:20:00|2815.41|2786.11|2812.54|2783.24|2817.08|2787.78|2810.63|2781.33|443
1642357500000|2022-01-16 18:25:00|2812.22|2782.92|2805.78|2776.48|2812.31|2783.01|2801.97|2772.67|635
1642357800000|2022-01-16 18:30:00|2805.82|2776.52|2807.02|2777.72|2811.55|2782.25|2804.6|2775.3|583
1642358100000|2022-01-16 18:35:00|2806.98|2777.68|2812.79|2783.49|2814.32|2785.02|2806.54|2777.24|573
1642358400000|2022-01-16 18:40:00|2812.81|2783.51|2815.21|2785.91|2815.21|2785.91|2806.87|2777.57|602
1642358700000|2022-01-16 18:45:00|2815.22|2785.92|2811.98|2782.68|2816.26|2786.96|2806.26|2776.96|597
1642359000000|2022-01-16 18:50:00|2812.09|2782.79|2806.15|2776.85|2813.93|2784.63|2805.35|2776.05|634
1642359300000|2022-01-16 18:55:00|2805.86|2776.56|2804.66|2775.36|2809.21|2779.91|2804.06|2774.76|621
1642359600000|2022-01-16 19:00:00|2804.84|2775.54|2798.9|2769.6|2807.82|2778.52|2798.9|2769.6|508
1642359900000|2022-01-16 19:05:00|2799.73|2770.43|2796.92|2767.62|2800.83|2771.53|2796.26|2766.96|587
1642360200000|2022-01-16 19:10:00|2796.85|2767.55|2785.51|2756.21|2796.93|2767.63|2785.15|2755.85|602
1642360500000|2022-01-16 19:15:00|2785.73|2756.43|2794.79|2765.49|2801.25|2771.95|2784.9|2755.6|691
1642360800000|2022-01-16 19:20:00|2794.7|2765.4|2786.2|2756.9|2795.02|2765.72|2786.18|2756.88|660
1642361100000|2022-01-16 19:25:00|2786.15|2756.85|2791.8|2762.5|2793.37|2764.07|2786.15|2756.85|544
1642361400000|2022-01-16 19:30:00|2791.93|2762.63|2786.35|2757.05|2792.8|2763.5|2785.13|2755.83|580
1642361700000|2022-01-16 19:35:00|2786.38|2757.08|2789.04|2759.74|2791.31|2762.01|2785.94|2756.64|403
1642362000000|2022-01-16 19:40:00|2788.65|2759.35|2782.15|2752.85|2791.53|2762.23|2781.93|2752.63|586
1642362300000|2022-01-16 19:45:00|2782.16|2752.86|2781.09|2751.79|2786.29|2756.99|2778.3|2749|580
1642362600000|2022-01-16 19:50:00|2781.22|2751.92|2777.94|2748.64|2781.31|2752.01|2773.29|2743.99|578
1642362900000|2022-01-16 19:55:00|2777.97|2748.67|2778.12|2748.82|2784.13|2754.83|2774.35|2745.05|628
1642363200000|2022-01-16 20:00:00|2778.11|2748.81|2770.41|2741.11|2778.11|2748.81|2763.47|2734.17|656
1642363500000|2022-01-16 20:05:00|2770.39|2741.09|2777.02|2747.72|2777.27|2747.97|2763.65|2734.35|636
1642363800000|2022-01-16 20:10:00|2776.88|2747.58|2778.09|2748.79|2783.72|2754.42|2776.88|2747.58|713
1642364100000|2022-01-16 20:15:00|2777.85|2748.55|2780.86|2751.56|2782.6|2753.3|2776.13|2746.83|617
1642364400000|2022-01-16 20:20:00|2780.89|2751.59|2768.5|2739.2|2781.27|2751.97|2768.11|2738.81|426
1642364700000|2022-01-16 20:25:00|2768.7|2739.4|2779.11|2749.81|2783.23|2753.93|2765.38|2736.08|731
1642365000000|2022-01-16 20:30:00|2779.15|2749.85|2776.44|2747.14|2783.21|2753.91|2773.1|2743.8|726
1642365300000|2022-01-16 20:35:00|2776.4|2747.1|2777.16|2747.86|2779.99|2750.69|2774.24|2744.94|551
1642365600000|2022-01-16 20:40:00|2777.15|2747.85|2784.56|2755.26|2785.55|2756.25|2775.26|2745.96|711
1642365900000|2022-01-16 20:45:00|2784.51|2755.21|2783.75|2754.45|2786|2756.7|2779.43|2750.13|729
1642366200000|2022-01-16 20:50:00|2783.77|2754.47|2776.46|2747.16|2783.86|2754.56|2774.86|2745.56|595
1642366500000|2022-01-16 20:55:00|2776.47|2747.17|2774.55|2745.25|2777.32|2748.02|2772.11|2742.81|492
1642366800000|2022-01-16 21:00:00|2774.5|2745.2|2770.67|2741.37|2777.33|2748.03|2770.25|2740.95|597
1642367100000|2022-01-16 21:05:00|2770.74|2741.44|2764.47|2735.17|2771|2741.7|2762.12|2732.82|575
1642367400000|2022-01-16 21:10:00|2764.48|2735.18|2765.26|2735.96|2767.9|2738.6|2764.48|2735.18|394
1642367700000|2022-01-16 21:15:00|2765.25|2735.95|2764.4|2735.1|2768.95|2739.65|2762.1|2732.8|549
1642368000000|2022-01-16 21:20:00|2764.7|2735.4|2765.46|2736.16|2770.48|2741.18|2764.7|2735.4|585
1642368300000|2022-01-16 21:25:00|2765.55|2736.25|2764.82|2735.52|2769.29|2739.99|2763.97|2734.67|647
1642368600000|2022-01-16 21:30:00|2764.73|2735.43|2762.5|2733.2|2764.73|2735.43|2759.5|2730.2|497
1642368900000|2022-01-16 21:35:00|2762.49|2733.19|2760.13|2730.83|2763.58|2734.28|2758|2728.7|500
1642369200000|2022-01-16 21:40:00|2760.03|2730.73|2757.88|2728.58|2761.39|2732.09|2756.11|2726.81|446
1642369500000|2022-01-16 21:45:00|2757.71|2728.41|2760.84|2731.54|2764.65|2735.35|2757.71|2728.41|646
1642369800000|2022-01-16 21:50:00|2760.86|2731.56|2768.1|2738.8|2770.4|2741.1|2760.81|2731.51|626
1642370100000|2022-01-16 21:55:00|2767.98|2738.68|2763.82|2734.52|2770.56|2741.26|2763.3|2734|555
1642370400000|2022-01-16 22:00:00|2764.08|2734.78|2776.65|2747.35|2777.8|2748.5|2762.92|2733.62|614
1642370700000|2022-01-16 22:05:00|2776.72|2747.42|2785.05|2755.75|2788.27|2758.97|2775.56|2746.26|496
1642371000000|2022-01-16 22:10:00|2784.62|2755.32|2784.52|2755.22|2784.65|2755.35|2778.13|2748.83|582
1642371300000|2022-01-16 22:15:00|2784.29|2754.99|2780.16|2750.86|2784.97|2755.67|2778.29|2748.99|522
1642371600000|2022-01-16 22:20:00|2780.32|2751.02|2784.7|2755.4|2785.27|2755.97|2780.32|2751.02|483
1642371900000|2022-01-16 22:25:00|2784.75|2755.45|2790.64|2761.34|2790.91|2761.61|2784.55|2755.25|354
1642372200000|2022-01-16 22:30:00|2790.65|2761.35|2791.67|2762.37|2792.03|2762.73|2788.15|2758.85|315
1642372500000|2022-01-16 22:35:00|2791.68|2762.38|2789.21|2759.91|2792.47|2763.17|2789.15|2759.85|369
1642372800000|2022-01-16 22:40:00|2789.26|2759.96|2788.67|2759.37|2789.26|2759.96|2785.65|2756.35|369
1642373100000|2022-01-16 22:45:00|2788.68|2759.38|2781.11|2751.81|2788.75|2759.45|2780.33|2751.03|498
1642373400000|2022-01-16 22:50:00|2780.62|2751.32|2788.24|2758.94|2789.15|2759.85|2778.35|2749.05|391
1642373700000|2022-01-16 22:55:00|2788.35|2759.05|2788.49|2759.19|2794.74|2765.44|2787.35|2758.05|374
1642374000000|2022-01-16 23:00:00|2788.48|2759.18|2781.15|2751.85|2792.83|2763.53|2780.53|2751.23|610
1642374300000|2022-01-16 23:05:00|2781.37|2752.07|2786|2756.7|2787.06|2757.76|2777.83|2748.53|502
1642374600000|2022-01-16 23:10:00|2786.05|2756.75|2790.5|2761.2|2795.33|2766.03|2786.05|2756.75|592
1642374900000|2022-01-16 23:15:00|2790.37|2761.07|2781.68|2752.38|2790.69|2761.39|2781.13|2751.83|655
1642375200000|2022-01-16 23:20:00|2781.69|2752.39|2790.28|2760.98|2792.19|2762.89|2780.12|2750.82|571
1642375500000|2022-01-16 23:25:00|2790.25|2760.95|2785.66|2756.36|2792.09|2762.79|2783.5|2754.2|479
1642375800000|2022-01-16 23:30:00|2785.63|2756.33|2787.74|2758.44|2791.44|2762.14|2782.17|2752.87|581
1642376100000|2022-01-16 23:35:00|2787.7|2758.4|2790.19|2760.89|2793.77|2764.47|2784.55|2755.25|632
1642376400000|2022-01-16 23:40:00|2790.21|2760.91|2783.07|2753.77|2790.38|2761.08|2782.9|2753.6|590
1642376700000|2022-01-16 23:45:00|2783.09|2753.79|2786.55|2757.25|2786.77|2757.47|2782.1|2752.8|624
1642377000000|2022-01-16 23:50:00|2786.57|2757.27|2782.15|2752.85|2789.06|2759.76|2781.62|2752.32|745
1642377300000|2022-01-16 23:55:00|2782.23|2752.93|2784.15|2754.85|2784.56|2755.26|2778.18|2748.88|638
1642377600000|2022-01-17 00:00:00|2784.25|2754.95|2788.21|2758.91|2789.6|2760.3|2778.08|2748.78|629
1642377900000|2022-01-17 00:05:00|2788.36|2759.06|2783.4|2754.1|2789.82|2760.52|2783.07|2753.77|713
1642378200000|2022-01-17 00:10:00|2783.27|2753.97|2787.18|2757.88|2787.76|2758.46|2780.03|2750.73|780
1642378500000|2022-01-17 00:15:00|2786.96|2757.66|2771.22|2741.92|2786.98|2757.68|2766.13|2736.83|715
1642378800000|2022-01-17 00:20:00|2771.11|2741.81|2763.67|2734.37|2771.63|2742.33|2761.13|2731.83|778
1642379100000|2022-01-17 00:25:00|2763.77|2734.47|2770.8|2741.5|2770.8|2741.5|2761.22|2731.92|741
1642379400000|2022-01-17 00:30:00|2770.79|2741.49|2779.15|2749.85|2779.75|2750.45|2766.08|2736.78|794
1642379700000|2022-01-17 00:35:00|2779.25|2749.95|2770.03|2740.73|2779.62|2750.32|2768.81|2739.51|763
1642380000000|2022-01-17 00:40:00|2770.2|2740.9|2780.17|2750.87|2780.92|2751.62|2769.2|2739.9|719
1642380300000|2022-01-17 00:45:00|2779.92|2750.62|2767.71|2738.41|2779.92|2750.62|2765.78|2736.48|702
1642380600000|2022-01-17 00:50:00|2767.7|2738.4|2761.71|2732.41|2767.7|2738.4|2761.09|2731.79|535
1642380900000|2022-01-17 00:55:00|2761.38|2732.08|2758.21|2728.91|2765.5|2736.2|2754.81|2725.51|633
1642381200000|2022-01-17 01:00:00|2758.22|2728.92|2766.94|2737.64|2767.95|2738.65|2756.1|2726.8|523
1642381500000|2022-01-17 01:05:00|2766.9|2737.6|2761.54|2732.24|2766.94|2737.64|2754.5|2725.2|651
1642381800000|2022-01-17 01:10:00|2761.41|2732.11|2755.5|2726.2|2764.17|2734.87|2752.14|2722.84|596
1642382100000|2022-01-17 01:15:00|2755.95|2726.65|2760.67|2731.37|2764.22|2734.92|2755.95|2726.65|554
1642382400000|2022-01-17 01:20:00|2760.75|2731.45|2760.4|2731.1|2761.15|2731.85|2751.15|2721.85|582
1642382700000|2022-01-17 01:25:00|2760.3|2731|2753.1|2723.8|2760.3|2731|2742.59|2713.29|864
1642383000000|2022-01-17 01:30:00|2753.12|2723.82|2750|2720.7|2755.95|2726.65|2747.2|2717.9|837
1642383300000|2022-01-17 01:35:00|2750.1|2720.8|2728.15|2698.85|2752.34|2723.04|2727.83|2698.53|797
1642383600000|2022-01-17 01:40:00|2728.2|2698.9|2718.92|2689.62|2731.53|2702.23|2712.6|2683.3|936
1642383900000|2022-01-17 01:45:00|2718.89|2689.59|2717.17|2687.87|2723.57|2694.27|2713.15|2683.85|785
1642384200000|2022-01-17 01:50:00|2717.19|2687.89|2715.87|2686.57|2722.19|2692.89|2715.03|2685.73|651
1642384500000|2022-01-17 01:55:00|2715.82|2686.52|2721.33|2692.03|2721.42|2692.12|2712.07|2682.77|733
1642384800000|2022-01-17 02:00:00|2721.31|2692.01|2714.86|2685.56|2721.41|2692.11|2714.04|2684.74|831
1642385100000|2022-01-17 02:05:00|2714.64|2685.34|2717.63|2688.33|2721.65|2692.35|2713.85|2684.55|673
1642385400000|2022-01-17 02:10:00|2718.03|2688.73|2705.17|2675.87|2718.03|2688.73|2701.28|2671.98|691
1642385700000|2022-01-17 02:15:00|2705.23|2675.93|2696.14|2666.84|2712.27|2682.97|2692.75|2663.45|777
1642386000000|2022-01-17 02:20:00|2696.18|2666.88|2700.7|2671.4|2701.27|2671.97|2692.75|2663.45|874
1642386300000|2022-01-17 02:25:00|2700.71|2671.41|2704.79|2675.49|2707.1|2677.8|2700.71|2671.41|713
1642386600000|2022-01-17 02:30:00|2705.29|2675.99|2673.44|2644.14|2705.29|2675.99|2673.44|2644.14|837
1642386900000|2022-01-17 02:35:00|2673.57|2644.27|2681.1|2651.8|2688.94|2659.64|2673.57|2644.27|823
1642387200000|2022-01-17 02:40:00|2681.05|2651.75|2690.23|2660.93|2691.6|2662.3|2677.86|2648.56|764
1642387500000|2022-01-17 02:45:00|2690.32|2661.02|2697.83|2668.53|2698.45|2669.15|2687.82|2658.52|591
1642387800000|2022-01-17 02:50:00|2697.88|2668.58|2697.79|2668.49|2698.58|2669.28|2692.6|2663.3|577
1642388100000|2022-01-17 02:55:00|2697.71|2668.41|2700.97|2671.67|2704.23|2674.93|2696.32|2667.02|589
1642388400000|2022-01-17 03:00:00|2700.95|2671.65|2710.75|2681.45|2715.53|2686.23|2698.04|2668.74|676
1642388700000|2022-01-17 03:05:00|2710.84|2681.54|2715.48|2686.18|2716.25|2686.95|2708.21|2678.91|570
1642389000000|2022-01-17 03:10:00|2715.47|2686.17|2708.4|2679.1|2718.39|2689.09|2707.59|2678.29|583
1642389300000|2022-01-17 03:15:00|2708.34|2679.04|2712.66|2683.36|2719.1|2689.8|2707.92|2678.62|679
1642389600000|2022-01-17 03:20:00|2713.6|2684.3|2710.57|2681.27|2716.72|2687.42|2710.42|2681.12|515
1642389900000|2022-01-17 03:25:00|2710.42|2681.12|2705.8|2676.5|2712.52|2683.22|2703.18|2673.88|699
1642390200000|2022-01-17 03:30:00|2705.62|2676.32|2682.74|2653.44|2706.19|2676.89|2681.07|2651.77|819
1642390500000|2022-01-17 03:35:00|2682.73|2653.43|2674.05|2644.75|2682.83|2653.53|2664.71|2635.41|897
1642390800000|2022-01-17 03:40:00|2674.06|2644.76|2678.58|2649.28|2679.46|2650.16|2669.92|2640.62|819
1642391100000|2022-01-17 03:45:00|2678.59|2649.29|2675.77|2646.47|2681.44|2652.14|2670.91|2641.61|842
1642391400000|2022-01-17 03:50:00|2676.07|2646.77|2683.52|2654.22|2683.73|2654.43|2672.19|2642.89|852
1642391700000|2022-01-17 03:55:00|2683.55|2654.25|2665.96|2636.66|2683.55|2654.25|2665.96|2636.66|877
1642392000000|2022-01-17 04:00:00|2666.03|2636.73|2681.47|2652.17|2681.47|2652.17|2659.6|2630.3|947
1642392300000|2022-01-17 04:05:00|2681.23|2651.93|2683.93|2654.63|2684.15|2654.85|2670.91|2641.61|666
1642392600000|2022-01-17 04:10:00|2683.84|2654.54|2683.13|2653.83|2686.31|2657.01|2678.02|2648.72|581
1642392900000|2022-01-17 04:15:00|2683.15|2653.85|2683.15|2653.85|2685.65|2656.35|2678.4|2649.1|456
1642393200000|2022-01-17 04:20:00|2683.25|2653.95|2672.8|2643.5|2683.3|2654|2672.15|2642.85|527
1642393500000|2022-01-17 04:25:00|2672.56|2643.26|2677.26|2647.96|2677.3|2648|2669.37|2640.07|546
1642393800000|2022-01-17 04:30:00|2677.25|2647.95|2664.4|2635.1|2677.25|2647.95|2662.6|2633.3|499
1642394100000|2022-01-17 04:35:00|2664.49|2635.19|2664|2634.7|2670.85|2641.55|2662.39|2633.09|437
1642394400000|2022-01-17 04:40:00|2664.15|2634.85|2668.97|2639.67|2668.97|2639.67|2662.11|2632.81|454
1642394700000|2022-01-17 04:45:00|2668.9|2639.6|2676.12|2646.82|2676.12|2646.82|2666.76|2637.46|485
1642395000000|2022-01-17 04:50:00|2676.14|2646.84|2669.19|2639.89|2676.17|2646.87|2667.99|2638.69|458
1642395300000|2022-01-17 04:55:00|2669.17|2639.87|2659.17|2629.87|2671.54|2642.24|2658.4|2629.1|523
1642395600000|2022-01-17 05:00:00|2659.18|2629.88|2651.02|2621.72|2659.65|2630.35|2642.03|2612.73|863
1642395900000|2022-01-17 05:05:00|2651.04|2621.74|2654.02|2624.72|2655.13|2625.83|2648.46|2619.16|583
1642396200000|2022-01-17 05:10:00|2653.8|2624.5|2658.01|2628.71|2661.15|2631.85|2653.53|2624.23|555
1642396500000|2022-01-17 05:15:00|2658.2|2628.9|2665.4|2636.1|2665.6|2636.3|2656.84|2627.54|692
1642396800000|2022-01-17 05:20:00|2665.45|2636.15|2668.14|2638.84|2670.38|2641.08|2664.44|2635.14|545
1642397100000|2022-01-17 05:25:00|2668.1|2638.8|2670.34|2641.04|2676.1|2646.8|2668.1|2638.8|611
1642397400000|2022-01-17 05:30:00|2670.23|2640.93|2670.26|2640.96|2676.65|2647.35|2670.01|2640.71|598
1642397700000|2022-01-17 05:35:00|2670.22|2640.92|2679.52|2650.22|2679.95|2650.65|2670.22|2640.92|564
1642398000000|2022-01-17 05:40:00|2679.4|2650.1|2675.31|2646.01|2679.69|2650.39|2672.95|2643.65|473
1642398300000|2022-01-17 05:45:00|2675.22|2645.92|2668.12|2638.82|2676.7|2647.4|2667.25|2637.95|466
1642398600000|2022-01-17 05:50:00|2668.01|2638.71|2672.05|2642.75|2673.49|2644.19|2664.71|2635.41|550
1642398900000|2022-01-17 05:55:00|2672.22|2642.92|2679.76|2650.46|2680.55|2651.25|2669.05|2639.75|589
1642399200000|2022-01-17 06:00:00|2679.82|2650.52|2682.16|2652.86|2684.19|2654.89|2678.98|2649.68|498
1642399500000|2022-01-17 06:05:00|2682.24|2652.94|2685.18|2655.88|2687.32|2658.02|2682.24|2652.94|531
1642399800000|2022-01-17 06:10:00|2685.17|2655.87|2680.62|2651.32|2685.17|2655.87|2676.52|2647.22|600
1642400100000|2022-01-17 06:15:00|2680.43|2651.13|2679.33|2650.03|2683.05|2653.75|2677.05|2647.75|493
1642400400000|2022-01-17 06:20:00|2679.23|2649.93|2689.51|2660.21|2691.22|2661.92|2679.21|2649.91|562
1642400700000|2022-01-17 06:25:00|2689.63|2660.33|2692.01|2662.71|2692.04|2662.74|2686.2|2656.9|624
1642401000000|2022-01-17 06:30:00|2692.02|2662.72|2690.06|2660.76|2693.82|2664.52|2684.65|2655.35|675
1642401300000|2022-01-17 06:35:00|2690.03|2660.73|2685.68|2656.38|2693.25|2663.95|2682.65|2653.35|621
1642401600000|2022-01-17 06:40:00|2686.11|2656.81|2684.95|2655.65|2690.07|2660.77|2683.03|2653.73|660
1642401900000|2022-01-17 06:45:00|2684.97|2655.67|2691.81|2662.51|2694.9|2665.6|2684.38|2655.08|590
1642402200000|2022-01-17 06:50:00|2691.78|2662.48|2686.17|2656.87|2692.06|2662.76|2684.56|2655.26|590
1642402500000|2022-01-17 06:55:00|2685.79|2656.49|2686.23|2656.93|2687.61|2658.31|2684.65|2655.35|558
1642402800000|2022-01-17 07:00:00|2686.22|2656.92|2690.05|2660.75|2690.46|2661.16|2681.12|2651.82|618
1642403100000|2022-01-17 07:05:00|2690.03|2660.73|2691.9|2662.6|2693.86|2664.56|2689.96|2660.66|461
1642403400000|2022-01-17 07:10:00|2691.87|2662.57|2689.13|2659.83|2698.45|2669.15|2687.47|2658.17|676
1642403700000|2022-01-17 07:15:00|2689.12|2659.82|2690.84|2661.54|2692.13|2662.83|2686.95|2657.65|546
1642404000000|2022-01-17 07:20:00|2690.85|2661.55|2693.92|2664.62|2695.37|2666.07|2690.67|2661.37|442
1642404300000|2022-01-17 07:25:00|2693.93|2664.63|2697.5|2668.2|2697.96|2668.66|2692.85|2663.55|469
1642404600000|2022-01-17 07:30:00|2697.54|2668.24|2699.4|2670.1|2700.54|2671.24|2693|2663.7|458
1642404900000|2022-01-17 07:35:00|2699.36|2670.06|2701.09|2671.79|2707.3|2678|2699.36|2670.06|463
1642405200000|2022-01-17 07:40:00|2701.22|2671.92|2691.95|2662.65|2701.33|2672.03|2691.65|2662.35|458
1642405500000|2022-01-17 07:45:00|2692.01|2662.71|2687.95|2658.65|2698.33|2669.03|2687.65|2658.35|590
1642405800000|2022-01-17 07:50:00|2687.79|2658.49|2685.15|2655.85|2688.8|2659.5|2683.73|2654.43|571
1642406100000|2022-01-17 07:55:00|2685.33|2656.03|2680.36|2651.06|2685.5|2656.2|2678.65|2649.35|598
1642406400000|2022-01-17 08:00:00|2680.39|2651.09|2667.22|2637.92|2688.1|2658.8|2664.75|2635.45|648
1642406700000|2022-01-17 08:05:00|2667.26|2637.96|2678.27|2648.97|2678.38|2649.08|2667.26|2637.96|577
1642407000000|2022-01-17 08:10:00|2678.26|2648.96|2683.99|2654.69|2684.06|2654.76|2676.3|2647|597
1642407300000|2022-01-17 08:15:00|2684.04|2654.74|2684.3|2655|2685.58|2656.28|2677.05|2647.75|626
1642407600000|2022-01-17 08:20:00|2684.4|2655.1|2673.97|2644.67|2684.73|2655.43|2671.38|2642.08|611
1642407900000|2022-01-17 08:25:00|2673.77|2644.47|2680.68|2651.38|2682.16|2652.86|2670.71|2641.41|617
1642408200000|2022-01-17 08:30:00|2680.71|2651.41|2686.08|2656.78|2686.35|2657.05|2673.4|2644.1|711
1642408500000|2022-01-17 08:35:00|2686.09|2656.79|2695.13|2665.83|2697.08|2667.78|2686.09|2656.79|677
1642408800000|2022-01-17 08:40:00|2695.61|2666.31|2698.25|2668.95|2698.6|2669.3|2694.25|2664.95|461
1642409100000|2022-01-17 08:45:00|2697.9|2668.6|2696.3|2667|2698.65|2669.35|2691.08|2661.78|580
1642409400000|2022-01-17 08:50:00|2696.35|2667.05|2697.29|2667.99|2703.15|2673.85|2696.15|2666.85|405
1642409700000|2022-01-17 08:55:00|2697.43|2668.13|2695.13|2665.83|2698.19|2668.89|2694.76|2665.46|549
1642410000000|2022-01-17 09:00:00|2695.1|2665.8|2692.29|2662.99|2699.34|2670.04|2690.8|2661.5|585
1642410300000|2022-01-17 09:05:00|2692.36|2663.06|2701.14|2671.84|2702.32|2673.02|2690.9|2661.6|602
1642410600000|2022-01-17 09:10:00|2701.37|2672.07|2700.17|2670.87|2702.51|2673.21|2698.19|2668.89|597
1642410900000|2022-01-17 09:15:00|2699.92|2670.62|2694.78|2665.48|2701.93|2672.63|2693.4|2664.1|779
1642411200000|2022-01-17 09:20:00|2694.71|2665.41|2696.01|2666.71|2699.48|2670.18|2691.56|2662.26|707
1642411500000|2022-01-17 09:25:00|2695.97|2666.67|2693.22|2663.92|2699.14|2669.84|2692.44|2663.14|623
1642411800000|2022-01-17 09:30:00|2692.84|2663.54|2688.95|2659.65|2698.43|2669.13|2688.95|2659.65|556
1642412100000|2022-01-17 09:35:00|2689.21|2659.91|2696.37|2667.07|2697.48|2668.18|2688.85|2659.55|434
1642412400000|2022-01-17 09:40:00|2696.5|2667.2|2693.59|2664.29|2698.09|2668.79|2692.25|2662.95|615
1642412700000|2022-01-17 09:45:00|2693.58|2664.28|2696.01|2666.71|2696.33|2667.03|2689.75|2660.45|665
1642413000000|2022-01-17 09:50:00|2696.06|2666.76|2697.31|2668.01|2698.16|2668.86|2694.95|2665.65|507
1642413300000|2022-01-17 09:55:00|2697.38|2668.08|2694.3|2665|2697.67|2668.37|2692.23|2662.93|610
1642413600000|2022-01-17 10:00:00|2694.38|2665.08|2692.86|2663.56|2699.3|2670|2692.09|2662.79|757
1642413900000|2022-01-17 10:05:00|2692.87|2663.57|2698.42|2669.12|2698.44|2669.14|2689.51|2660.21|739
1642414200000|2022-01-17 10:10:00|2698.51|2669.21|2699.84|2670.54|2701.66|2672.36|2697.49|2668.19|571
1642414500000|2022-01-17 10:15:00|2699.85|2670.55|2696.51|2667.21|2700.2|2670.9|2692.99|2663.69|509
1642414800000|2022-01-17 10:20:00|2696.52|2667.22|2689.65|2660.35|2697.57|2668.27|2688.8|2659.5|507
1642415100000|2022-01-17 10:25:00|2689.54|2660.24|2693.93|2664.63|2698.01|2668.71|2689.15|2659.85|542
1642415400000|2022-01-17 10:30:00|2694.02|2664.72|2685.76|2656.46|2694.35|2665.05|2685.22|2655.92|629
1642415700000|2022-01-17 10:35:00|2686.02|2656.72|2692.74|2663.44|2694.6|2665.3|2685.65|2656.35|552
1642416000000|2022-01-17 10:40:00|2692.68|2663.38|2686.07|2656.77|2692.68|2663.38|2686.07|2656.77|552
1642416300000|2022-01-17 10:45:00|2685.9|2656.6|2688.15|2658.85|2691.15|2661.85|2672.81|2643.51|713
1642416600000|2022-01-17 10:50:00|2688.19|2658.89|2691.34|2662.04|2691.51|2662.21|2684.15|2654.85|583
1642416900000|2022-01-17 10:55:00|2691.4|2662.1|2693.5|2664.2|2698.25|2668.95|2690.24|2660.94|583
1642417200000|2022-01-17 11:00:00|2693.53|2664.23|2687.34|2658.04|2697.2|2667.9|2687.22|2657.92|575
1642417500000|2022-01-17 11:05:00|2687.33|2658.03|2684.78|2655.48|2691.2|2661.9|2681.48|2652.18|600
1642417800000|2022-01-17 11:10:00|2684.95|2655.65|2689.77|2660.47|2692.63|2663.33|2684.41|2655.11|597
1642418100000|2022-01-17 11:15:00|2689.7|2660.4|2693.57|2664.27|2695.93|2666.63|2689.15|2659.85|559
1642418400000|2022-01-17 11:20:00|2693.53|2664.23|2688.94|2659.64|2693.53|2664.23|2685.91|2656.61|626
1642418700000|2022-01-17 11:25:00|2688.92|2659.62|2684.1|2654.8|2691.58|2662.28|2683.18|2653.88|513
1642419000000|2022-01-17 11:30:00|2683.9|2654.6|2678.39|2649.09|2686.53|2657.23|2673.53|2644.23|562
1642419300000|2022-01-17 11:35:00|2678.32|2649.02|2675.96|2646.66|2679.53|2650.23|2670.77|2641.47|684
1642419600000|2022-01-17 11:40:00|2675.94|2646.64|2675.72|2646.42|2681.46|2652.16|2672.08|2642.78|616
1642419900000|2022-01-17 11:45:00|2675.76|2646.46|2677.55|2648.25|2682.7|2653.4|2675.15|2645.85|491
1642420200000|2022-01-17 11:50:00|2677.54|2648.24|2680.73|2651.43|2683.68|2654.38|2677.22|2647.92|600
1642420500000|2022-01-17 11:55:00|2680.52|2651.22|2669.28|2639.98|2680.88|2651.58|2667.59|2638.29|644
1642420800000|2022-01-17 12:00:00|2669.22|2639.92|2663.24|2633.94|2674.24|2644.94|2663.15|2633.85|758
1642421100000|2022-01-17 12:05:00|2663.04|2633.74|2653.85|2624.55|2663.04|2633.74|2653.47|2624.17|672
1642421400000|2022-01-17 12:10:00|2653.75|2624.45|2655.1|2625.8|2658.57|2629.27|2645.4|2616.1|799
1642421700000|2022-01-17 12:15:00|2655.11|2625.81|2653.79|2624.49|2657.64|2628.34|2641.42|2612.12|846
1642422000000|2022-01-17 12:20:00|2653.48|2624.18|2665.25|2635.95|2666.26|2636.96|2646.98|2617.68|858
1642422300000|2022-01-17 12:25:00|2665.1|2635.8|2678.09|2648.79|2680.22|2650.92|2665|2635.7|780
1642422600000|2022-01-17 12:30:00|2677.94|2648.64|2677.38|2648.08|2680.31|2651.01|2673.27|2643.97|814
1642422900000|2022-01-17 12:35:00|2677.36|2648.06|2669.77|2640.47|2678.48|2649.18|2665.68|2636.38|767
1642423200000|2022-01-17 12:40:00|2669.86|2640.56|2664.68|2635.38|2676.54|2647.24|2664.68|2635.38|629
1642423500000|2022-01-17 12:45:00|2664.54|2635.24|2664.28|2634.98|2667.92|2638.62|2659.71|2630.41|856
1642423800000|2022-01-17 12:50:00|2664.3|2635|2663.51|2634.21|2665.87|2636.57|2659.42|2630.12|688
1642424100000|2022-01-17 12:55:00|2663.27|2633.97|2655.88|2626.58|2664.45|2635.15|2653.8|2624.5|652
1642424400000|2022-01-17 13:00:00|2655.72|2626.42|2647.35|2618.05|2661.4|2632.1|2647.35|2618.05|751
1642424700000|2022-01-17 13:05:00|2647.45|2618.15|2652.67|2623.37|2653.71|2624.41|2643.97|2614.67|708
1642425000000|2022-01-17 13:10:00|2652.59|2623.29|2656|2626.7|2656.15|2626.85|2644.4|2615.1|705
1642425300000|2022-01-17 13:15:00|2655.93|2626.63|2668.13|2638.83|2668.13|2638.83|2655.78|2626.48|565
1642425600000|2022-01-17 13:20:00|2668.14|2638.84|2668.45|2639.15|2669.4|2640.1|2661.25|2631.95|709
1642425900000|2022-01-17 13:25:00|2668.37|2639.07|2659.49|2630.19|2669.64|2640.34|2658.39|2629.09|649
1642426200000|2022-01-17 13:30:00|2659.41|2630.11|2660.64|2631.34|2663.75|2634.45|2655.66|2626.36|707
1642426500000|2022-01-17 13:35:00|2660.65|2631.35|2664.5|2635.2|2668.7|2639.4|2660.65|2631.35|637
1642426800000|2022-01-17 13:40:00|2664.75|2635.45|2658.39|2629.09|2665.57|2636.27|2658.39|2629.09|566
1642427100000|2022-01-17 13:45:00|2658.29|2628.99|2659.93|2630.63|2665.21|2635.91|2657.88|2628.58|559
1642427400000|2022-01-17 13:50:00|2659.9|2630.6|2664.13|2634.83|2664.28|2634.98|2654.14|2624.84|629
1642427700000|2022-01-17 13:55:00|2664.1|2634.8|2663.48|2634.18|2664.92|2635.62|2661.63|2632.33|651
1642428000000|2022-01-17 14:00:00|2663.46|2634.16|2669|2639.7|2673.24|2643.94|2661.24|2631.94|699
1642428300000|2022-01-17 14:05:00|2669.1|2639.8|2661.13|2631.83|2670.35|2641.05|2660.09|2630.79|716
1642428600000|2022-01-17 14:10:00|2661.14|2631.84|2657.13|2627.83|2661.76|2632.46|2653.91|2624.61|607
1642428900000|2022-01-17 14:15:00|2657.1|2627.8|2655.68|2626.38|2657.1|2627.8|2649.3|2620|760
1642429200000|2022-01-17 14:20:00|2655.67|2626.37|2663.13|2633.83|2664|2634.7|2654.9|2625.6|561
1642429500000|2022-01-17 14:25:00|2663.1|2633.8|2660.2|2630.9|2663.26|2633.96|2658.64|2629.34|601
1642429800000|2022-01-17 14:30:00|2660.23|2630.93|2654.65|2625.35|2663.45|2634.15|2653.52|2624.22|617
1642430100000|2022-01-17 14:35:00|2654.85|2625.55|2659.41|2630.11|2660.35|2631.05|2653.91|2624.61|584
1642430400000|2022-01-17 14:40:00|2659.32|2630.02|2660.62|2631.32|2661|2631.7|2655.3|2626|561
1642430700000|2022-01-17 14:45:00|2660.58|2631.28|2655.18|2625.88|2661.15|2631.85|2654.97|2625.67|589
1642431000000|2022-01-17 14:50:00|2655.17|2625.87|2657.21|2627.91|2657.31|2628.01|2652.13|2622.83|609
1642431300000|2022-01-17 14:55:00|2657.2|2627.9|2656.95|2627.65|2659.87|2630.57|2653.17|2623.87|666
1642431600000|2022-01-17 15:00:00|2657.62|2628.32|2641.94|2612.64|2659.57|2630.27|2641.23|2611.93|713
1642431900000|2022-01-17 15:05:00|2642.05|2612.75|2633.2|2603.9|2646.25|2616.95|2633.2|2603.9|714
1642432200000|2022-01-17 15:10:00|2633.55|2604.25|2636.19|2606.89|2637.7|2608.4|2625.95|2596.65|883
1642432500000|2022-01-17 15:15:00|2636.21|2606.91|2639.42|2610.12|2641.45|2612.15|2632.58|2603.28|692
1642432800000|2022-01-17 15:20:00|2639.36|2610.06|2632.01|2602.71|2639.95|2610.65|2632.01|2602.71|592
1642433100000|2022-01-17 15:25:00|2632.02|2602.72|2636.97|2607.67|2638.65|2609.35|2631.8|2602.5|568
1642433400000|2022-01-17 15:30:00|2636.93|2607.63|2631.79|2602.49|2638.72|2609.42|2630.12|2600.82|751
1642433700000|2022-01-17 15:35:00|2631.84|2602.54|2640.27|2610.97|2640.65|2611.35|2631.46|2602.16|596
1642434000000|2022-01-17 15:40:00|2640.47|2611.17|2634.19|2604.89|2640.58|2611.28|2632.45|2603.15|518
1642434300000|2022-01-17 15:45:00|2633.65|2604.35|2633.84|2604.54|2637.36|2608.06|2633.05|2603.75|479
1642434600000|2022-01-17 15:50:00|2633.81|2604.51|2619.51|2590.21|2633.84|2604.54|2619.38|2590.08|685
1642434900000|2022-01-17 15:55:00|2620.01|2590.71|2613|2583.7|2623.33|2594.03|2605.2|2575.9|829
1642435200000|2022-01-17 16:00:00|2612.99|2583.69|2633.11|2603.81|2635.2|2605.9|2609.95|2580.65|881
1642435500000|2022-01-17 16:05:00|2632.54|2603.24|2607.05|2577.75|2634.56|2605.26|2605.9|2576.6|755
1642435800000|2022-01-17 16:10:00|2607.55|2578.25|2596.04|2566.74|2607.55|2578.25|2581.99|2552.69|897
1642436100000|2022-01-17 16:15:00|2596.08|2566.78|2604.25|2574.95|2610.94|2581.64|2587.15|2557.85|904
1642436400000|2022-01-17 16:20:00|2604.27|2574.97|2613.93|2584.63|2614.32|2585.02|2596.18|2566.88|766
1642436700000|2022-01-17 16:25:00|2613.96|2584.66|2608.97|2579.67|2615.08|2585.78|2608.41|2579.11|829
1642437000000|2022-01-17 16:30:00|2608.74|2579.44|2601.52|2572.22|2615.8|2586.5|2601.23|2571.93|852
1642437300000|2022-01-17 16:35:00|2601.48|2572.18|2596.5|2567.2|2610.27|2580.97|2596.5|2567.2|839
1642437600000|2022-01-17 16:40:00|2596.76|2567.46|2607.41|2578.11|2608.07|2578.77|2595.43|2566.13|813
1642437900000|2022-01-17 16:45:00|2607.25|2577.95|2602.33|2573.03|2608.96|2579.66|2597.02|2567.72|728
1642438200000|2022-01-17 16:50:00|2602.18|2572.88|2600.37|2571.07|2602.18|2572.88|2596.35|2567.05|768
1642438500000|2022-01-17 16:55:00|2600.35|2571.05|2602.89|2573.59|2608.56|2579.26|2599.45|2570.15|712
1642438800000|2022-01-17 17:00:00|2602.83|2573.53|2594.24|2564.94|2606.98|2577.68|2592.32|2563.02|788
1642439100000|2022-01-17 17:05:00|2594.6|2565.3|2593.45|2564.15|2601.8|2572.5|2590.65|2561.35|765
1642439400000|2022-01-17 17:10:00|2593.29|2563.99|2577.55|2548.25|2594.26|2564.96|2575.15|2545.85|677
1642439700000|2022-01-17 17:15:00|2577.7|2548.4|2592.67|2563.37|2592.67|2563.37|2571.3|2542|870
1642440000000|2022-01-17 17:20:00|2592.75|2563.45|2581.97|2552.67|2594.15|2564.85|2580.77|2551.47|703
1642440300000|2022-01-17 17:25:00|2582.05|2552.75|2582.15|2552.85|2583.22|2553.92|2577.2|2547.9|806
1642440600000|2022-01-17 17:30:00|2582.19|2552.89|2593|2563.7|2593.45|2564.15|2574.25|2544.95|815
1642440900000|2022-01-17 17:35:00|2593.02|2563.72|2587.13|2557.83|2593.25|2563.95|2585.55|2556.25|672
1642441200000|2022-01-17 17:40:00|2586.96|2557.66|2594.15|2564.85|2594.49|2565.19|2583.63|2554.33|726
1642441500000|2022-01-17 17:45:00|2594.47|2565.17|2588.31|2559.01|2597.69|2568.39|2587.99|2558.69|697
1642441800000|2022-01-17 17:50:00|2588.32|2559.02|2586.35|2557.05|2593.07|2563.77|2583.98|2554.68|662
1642442100000|2022-01-17 17:55:00|2586.29|2556.99|2588.5|2559.2|2589.23|2559.93|2581.67|2552.37|693
1642442400000|2022-01-17 18:00:00|2588.53|2559.23|2579.38|2550.08|2589.24|2559.94|2575.3|2546|694
1642442700000|2022-01-17 18:05:00|2579.43|2550.13|2574.3|2545|2581.21|2551.91|2571.75|2542.45|705
1642443000000|2022-01-17 18:10:00|2574.32|2545.02|2579.32|2550.02|2580.61|2551.31|2568.87|2539.57|832
1642443300000|2022-01-17 18:15:00|2579.29|2549.99|2574.66|2545.36|2579.33|2550.03|2570.8|2541.5|816
1642443600000|2022-01-17 18:20:00|2574.63|2545.33|2577.84|2548.54|2579.15|2549.85|2568.06|2538.76|925
1642443900000|2022-01-17 18:25:00|2577.67|2548.37|2581.1|2551.8|2583.79|2554.49|2575.9|2546.6|639
1642444200000|2022-01-17 18:30:00|2581.06|2551.76|2589.49|2560.19|2590.24|2560.94|2580.26|2550.96|710
1642444500000|2022-01-17 18:35:00|2589.46|2560.16|2582.6|2553.3|2590.4|2561.1|2578.83|2549.53|626
1642444800000|2022-01-17 18:40:00|2582.55|2553.25|2588.67|2559.37|2590.23|2560.93|2581.25|2551.95|613
1642445100000|2022-01-17 18:45:00|2588.62|2559.32|2603.06|2573.76|2603.06|2573.76|2587.86|2558.56|607
1642445400000|2022-01-17 18:50:00|2603.04|2573.74|2598.8|2569.5|2604.2|2574.9|2598.16|2568.86|621
1642445700000|2022-01-17 18:55:00|2599.11|2569.81|2598.42|2569.12|2602.24|2572.94|2598.42|2569.12|651
1642446000000|2022-01-17 19:00:00|2598.98|2569.68|2595.31|2566.01|2601.38|2572.08|2594.15|2564.85|580
1642446300000|2022-01-17 19:05:00|2595.32|2566.02|2597.15|2567.85|2598.81|2569.51|2592.15|2562.85|526
1642446600000|2022-01-17 19:10:00|2597|2567.7|2607.5|2578.2|2608.9|2579.6|2594.3|2565|431
1642446900000|2022-01-17 19:15:00|2607.55|2578.25|2601.84|2572.54|2608.15|2578.85|2601.23|2571.93|622
1642447200000|2022-01-17 19:20:00|2601.9|2572.6|2600.24|2570.94|2602.4|2573.1|2597.94|2568.64|432
1642447500000|2022-01-17 19:25:00|2600.12|2570.82|2598.24|2568.94|2601.65|2572.35|2597.9|2568.6|451
1642447800000|2022-01-17 19:30:00|2598.15|2568.85|2602.97|2573.67|2603.49|2574.19|2596.65|2567.35|517
1642448100000|2022-01-17 19:35:00|2602.88|2573.58|2604.15|2574.85|2605.18|2575.88|2602.15|2572.85|428
1642448400000|2022-01-17 19:40:00|2604.01|2574.71|2597.45|2568.15|2604.48|2575.18|2597.15|2567.85|375
1642448700000|2022-01-17 19:45:00|2597.55|2568.25|2597.25|2567.95|2597.87|2568.57|2594.31|2565.01|266
1642449000000|2022-01-17 19:50:00|2597.22|2567.92|2604.25|2574.95|2604.96|2575.66|2596.15|2566.85|441
1642449300000|2022-01-17 19:55:00|2604.27|2574.97|2596.03|2566.73|2604.45|2575.15|2595.3|2566|501
1642449600000|2022-01-17 20:00:00|2596.05|2566.75|2602.23|2572.93|2603.45|2574.15|2595.84|2566.54|501
1642449900000|2022-01-17 20:05:00|2602.22|2572.92|2601.23|2571.93|2603.15|2573.85|2597.49|2568.19|414
1642450200000|2022-01-17 20:10:00|2601.36|2572.06|2590.19|2560.89|2602.95|2573.65|2589.25|2559.95|497
1642450500000|2022-01-17 20:15:00|2590.3|2561|2592.12|2562.82|2595.11|2565.81|2587.33|2558.03|543
1642450800000|2022-01-17 20:20:00|2592.85|2563.55|2591.93|2562.63|2595.72|2566.42|2590.45|2561.15|507
1642451100000|2022-01-17 20:25:00|2591.94|2562.64|2584.92|2555.62|2592.37|2563.07|2583.96|2554.66|457
1642451400000|2022-01-17 20:30:00|2585.07|2555.77|2582.87|2553.57|2587.08|2557.78|2580.07|2550.77|588
1642451700000|2022-01-17 20:35:00|2582.62|2553.32|2579.24|2549.94|2583|2553.7|2578.21|2548.91|565
1642452000000|2022-01-17 20:40:00|2579.28|2549.98|2578.56|2549.26|2580.46|2551.16|2574.1|2544.8|658
1642452300000|2022-01-17 20:45:00|2578.58|2549.28|2577.25|2547.95|2585.21|2555.91|2576.23|2546.93|605
1642452600000|2022-01-17 20:50:00|2577.27|2547.97|2581.5|2552.2|2584.49|2555.19|2577.27|2547.97|457
1642452900000|2022-01-17 20:55:00|2581.55|2552.25|2578.7|2549.4|2584.87|2555.57|2578.32|2549.02|406
1642453200000|2022-01-17 21:00:00|2578.68|2549.38|2585.15|2555.85|2587.03|2557.73|2577.35|2548.05|477
1642453500000|2022-01-17 21:05:00|2585.18|2555.88|2577.15|2547.85|2585.44|2556.14|2576.49|2547.19|518
1642453800000|2022-01-17 21:10:00|2577.16|2547.86|2578.57|2549.27|2580.45|2551.15|2575.87|2546.57|437
1642454100000|2022-01-17 21:15:00|2578.62|2549.32|2571.45|2542.15|2578.67|2549.37|2570.13|2540.83|578
1642454400000|2022-01-17 21:20:00|2571.44|2542.14|2545.2|2515.9|2574.77|2545.47|2544.35|2515.05|777
1642454700000|2022-01-17 21:25:00|2545.26|2515.96|2531.07|2501.77|2552.18|2522.88|2530.92|2501.62|840
1642455000000|2022-01-17 21:30:00|2531.1|2501.8|2545.93|2516.63|2548.56|2519.26|2530.83|2501.53|894
1642455300000|2022-01-17 21:35:00|2545.62|2516.32|2538.33|2509.03|2553.1|2523.8|2538.33|2509.03|739
1642455600000|2022-01-17 21:40:00|2538.29|2508.99|2538.35|2509.05|2544.11|2514.81|2532.01|2502.71|901
1642455900000|2022-01-17 21:45:00|2538.27|2508.97|2543.9|2514.6|2545.07|2515.77|2535.24|2505.94|793
1642456200000|2022-01-17 21:50:00|2544.15|2514.85|2551.8|2522.5|2552.71|2523.41|2537|2507.7|799
1642456500000|2022-01-17 21:55:00|2551.85|2522.55|2548.37|2519.07|2552.59|2523.29|2541.15|2511.85|808
1642456800000|2022-01-17 22:00:00|2548.45|2519.15|2543.99|2514.69|2549.47|2520.17|2541.11|2511.81|737
1642457100000|2022-01-17 22:05:00|2544|2514.7|2546.82|2517.52|2550.42|2521.12|2543.34|2514.04|729
1642457400000|2022-01-17 22:10:00|2546.64|2517.34|2538.04|2508.74|2550.13|2520.83|2536.71|2507.41|655
1642457700000|2022-01-17 22:15:00|2537.91|2508.61|2537.18|2507.88|2540.76|2511.46|2526.38|2497.08|771
1642458000000|2022-01-17 22:20:00|2537.17|2507.87|2551.62|2522.32|2551.62|2522.32|2537.15|2507.85|616
1642458300000|2022-01-17 22:25:00|2551.46|2522.16|2558.19|2528.89|2558.75|2529.45|2550.36|2521.06|459
1642458600000|2022-01-17 22:30:00|2558.2|2528.9|2571.76|2542.46|2573.29|2543.99|2557.17|2527.87|511
1642458900000|2022-01-17 22:35:00|2571.79|2542.49|2585.05|2555.75|2593.65|2564.35|2571.7|2542.4|650
1642459200000|2022-01-17 22:40:00|2585.07|2555.77|2588.57|2559.27|2591.8|2562.5|2578.23|2548.93|762
1642459500000|2022-01-17 22:45:00|2588.55|2559.25|2580.68|2551.38|2589.67|2560.37|2579.82|2550.52|575
1642459800000|2022-01-17 22:50:00|2581|2551.7|2572.79|2543.49|2584.23|2554.93|2571.47|2542.17|601
1642460100000|2022-01-17 22:55:00|2572.67|2543.37|2575|2545.7|2581.77|2552.47|2572.67|2543.37|730
1642460400000|2022-01-17 23:00:00|2574.9|2545.6|2578.8|2549.5|2583.07|2553.77|2574.72|2545.42|585
1642460700000|2022-01-17 23:05:00|2578.85|2549.55|2586.24|2556.94|2589.47|2560.17|2575.35|2546.05|779
1642461000000|2022-01-17 23:10:00|2586.28|2556.98|2591.1|2561.8|2593.55|2564.25|2586.28|2556.98|650
1642461300000|2022-01-17 23:15:00|2591.09|2561.79|2589.12|2559.82|2594.05|2564.75|2584.14|2554.84|825
1642461600000|2022-01-17 23:20:00|2589.38|2560.08|2584.04|2554.74|2589.38|2560.08|2583.01|2553.71|668
1642461900000|2022-01-17 23:25:00|2584|2554.7|2583.64|2554.34|2584.91|2555.61|2579.75|2550.45|521
1642462200000|2022-01-17 23:30:00|2583.61|2554.31|2583.19|2553.89|2587.21|2557.91|2578.26|2548.96|606
1642462500000|2022-01-17 23:35:00|2583.01|2553.71|2583.83|2554.53|2588.28|2558.98|2582.63|2553.33|661
1642462800000|2022-01-17 23:40:00|2583.82|2554.52|2585.34|2556.04|2585.34|2556.04|2581.54|2552.24|609
1642463100000|2022-01-17 23:45:00|2585.36|2556.06|2585.99|2556.69|2587.27|2557.97|2578.4|2549.1|572
1642463400000|2022-01-17 23:50:00|2585.96|2556.66|2585.82|2556.52|2586.5|2557.2|2580.13|2550.83|633
1642463700000|2022-01-17 23:55:00|2585.95|2556.65|2583.72|2554.42|2591.42|2562.12|2579.26|2549.96|669
1642464000000|2022-01-18 00:00:00|2583.67|2554.37|2581.64|2552.34|2590.29|2560.99|2580.67|2551.37|785
1642464300000|2022-01-18 00:05:00|2581.61|2552.31|2571.17|2541.87|2581.61|2552.31|2554.77|2525.47|885
1642464600000|2022-01-18 00:10:00|2571.04|2541.74|2581.15|2551.85|2581.61|2552.31|2567.77|2538.47|830
1642464900000|2022-01-18 00:15:00|2581.22|2551.92|2595.2|2565.9|2595.22|2565.92|2581.22|2551.92|736
1642465200000|2022-01-18 00:20:00|2595.21|2565.91|2597.51|2568.21|2605.4|2576.1|2595.15|2565.85|873
1642465500000|2022-01-18 00:25:00|2597.38|2568.08|2596.47|2567.17|2600.73|2571.43|2594.87|2565.57|806
1642465800000|2022-01-18 00:30:00|2596.45|2567.15|2588.65|2559.35|2599.2|2569.9|2586.18|2556.88|766
1642466100000|2022-01-18 00:35:00|2588.15|2558.85|2593.06|2563.76|2595.86|2566.56|2587.65|2558.35|757
1642466400000|2022-01-18 00:40:00|2593.05|2563.75|2591.8|2562.5|2595.35|2566.05|2585.61|2556.31|712
1642466700000|2022-01-18 00:45:00|2591.96|2562.66|2596.54|2567.24|2599.07|2569.77|2591.96|2562.66|770
1642467000000|2022-01-18 00:50:00|2596.58|2567.28|2595.84|2566.54|2599.27|2569.97|2592.58|2563.28|744
1642467300000|2022-01-18 00:55:00|2595.82|2566.52|2591.96|2562.66|2597.07|2567.77|2589.65|2560.35|737
1642467600000|2022-01-18 01:00:00|2591.95|2562.65|2591.32|2562.02|2594.9|2565.6|2587.23|2557.93|666
1642467900000|2022-01-18 01:05:00|2591.16|2561.86|2592.86|2563.56|2597.58|2568.28|2591|2561.7|585
1642468200000|2022-01-18 01:10:00|2592.89|2563.59|2606.35|2577.05|2609.48|2580.18|2592.65|2563.35|739
1642468500000|2022-01-18 01:15:00|2606.46|2577.16|2600.06|2570.76|2606.46|2577.16|2595.9|2566.6|745
1642468800000|2022-01-18 01:20:00|2600.03|2570.73|2605.43|2576.13|2606.35|2577.05|2599.39|2570.09|615
1642469100000|2022-01-18 01:25:00|2605.37|2576.07|2609.09|2579.79|2620.79|2591.49|2605.25|2575.95|762
1642469400000|2022-01-18 01:30:00|2609.07|2579.77|2592.64|2563.34|2609.25|2579.95|2591.2|2561.9|538
1642469700000|2022-01-18 01:35:00|2593.44|2564.14|2592.2|2562.9|2597.59|2568.29|2590.36|2561.06|659
1642470000000|2022-01-18 01:40:00|2592.16|2562.86|2590.25|2560.95|2595.05|2565.75|2589.15|2559.85|528
1642470300000|2022-01-18 01:45:00|2590.37|2561.07|2587.66|2558.36|2592.47|2563.17|2583.7|2554.4|633
1642470600000|2022-01-18 01:50:00|2587.69|2558.39|2591.98|2562.68|2592|2562.7|2584.65|2555.35|619
1642470900000|2022-01-18 01:55:00|2591.2|2561.9|2592.41|2563.11|2597.42|2568.12|2591.2|2561.9|678
1642471200000|2022-01-18 02:00:00|2592.38|2563.08|2590.54|2561.24|2596.46|2567.16|2587.65|2558.35|740
1642471500000|2022-01-18 02:05:00|2590.52|2561.22|2590.47|2561.17|2594.9|2565.6|2590.21|2560.91|601
1642471800000|2022-01-18 02:10:00|2590.46|2561.16|2585.64|2556.34|2590.57|2561.27|2584.1|2554.8|601
1642472100000|2022-01-18 02:15:00|2585.7|2556.4|2588.2|2558.9|2590.37|2561.07|2585.68|2556.38|645
1642472400000|2022-01-18 02:20:00|2588.35|2559.05|2584.14|2554.84|2588.91|2559.61|2583.7|2554.4|479
1642472700000|2022-01-18 02:25:00|2583.09|2553.79|2586.12|2556.82|2587.26|2557.96|2582.8|2553.5|399
1642473000000|2022-01-18 02:30:00|2586.11|2556.81|2586.22|2556.92|2589.17|2559.87|2584.26|2554.96|578
1642473300000|2022-01-18 02:35:00|2586.19|2556.89|2601.22|2571.92|2601.25|2571.95|2583.07|2553.77|606
1642473600000|2022-01-18 02:40:00|2601.44|2572.14|2595.46|2566.16|2602.15|2572.85|2595.31|2566.01|553
1642473900000|2022-01-18 02:45:00|2595.63|2566.33|2596.34|2567.04|2598.31|2569.01|2593.05|2563.75|555
1642474200000|2022-01-18 02:50:00|2596.37|2567.07|2592.62|2563.32|2598.19|2568.89|2591.81|2562.51|556
1642474500000|2022-01-18 02:55:00|2592.41|2563.11|2599.26|2569.96|2599.48|2570.18|2590.76|2561.46|580
1642474800000|2022-01-18 03:00:00|2599.3|2570|2594.23|2564.93|2599.86|2570.56|2593.4|2564.1|591
1642475100000|2022-01-18 03:05:00|2594.29|2564.99|2599.68|2570.38|2600.84|2571.54|2594.07|2564.77|432
1642475400000|2022-01-18 03:10:00|2599.72|2570.42|2590.45|2561.15|2599.92|2570.62|2590.06|2560.76|426
1642475700000|2022-01-18 03:15:00|2590.6|2561.3|2591.56|2562.26|2592|2562.7|2586.91|2557.61|606
1642476000000|2022-01-18 03:20:00|2591.54|2562.24|2586.6|2557.3|2592.29|2562.99|2584.98|2555.68|465
1642476300000|2022-01-18 03:25:00|2586.61|2557.31|2578.55|2549.25|2587.9|2558.6|2575.08|2545.78|625
1642476600000|2022-01-18 03:30:00|2578.01|2548.71|2577.25|2547.95|2581.04|2551.74|2576.12|2546.82|570
1642476900000|2022-01-18 03:35:00|2577.15|2547.85|2557.17|2527.87|2577.47|2548.17|2556.05|2526.75|750
1642477200000|2022-01-18 03:40:00|2557.75|2528.45|2554.4|2525.1|2561.02|2531.72|2547.7|2518.4|733
1642477500000|2022-01-18 03:45:00|2554.27|2524.97|2555.37|2526.07|2561.64|2532.34|2548.45|2519.15|780
1642477800000|2022-01-18 03:50:00|2555.36|2526.06|2564.56|2535.26|2565|2535.7|2552.57|2523.27|654
1642478100000|2022-01-18 03:55:00|2564.5|2535.2|2558.18|2528.88|2565.15|2535.85|2554.11|2524.81|698
1642478400000|2022-01-18 04:00:00|2558.19|2528.89|2564.36|2535.06|2565.1|2535.8|2554.93|2525.63|633
1642478700000|2022-01-18 04:05:00|2564.35|2535.05|2567.76|2538.46|2568.26|2538.96|2564.15|2534.85|442
1642479000000|2022-01-18 04:10:00|2567.79|2538.49|2559.19|2529.89|2567.84|2538.54|2555.11|2525.81|502
1642479300000|2022-01-18 04:15:00|2559.16|2529.86|2540.99|2511.69|2561.23|2531.93|2540.64|2511.34|762
1642479600000|2022-01-18 04:20:00|2541.47|2512.17|2539.5|2510.2|2542.97|2513.67|2536.45|2507.15|706
1642479900000|2022-01-18 04:25:00|2539.7|2510.4|2541.87|2512.57|2547.08|2517.78|2539.17|2509.87|747
1642480200000|2022-01-18 04:30:00|2541.86|2512.56|2536.56|2507.26|2542.87|2513.57|2534.95|2505.65|737
1642480500000|2022-01-18 04:35:00|2536.66|2507.36|2550.36|2521.06|2551.6|2522.3|2536.23|2506.93|781
1642480800000|2022-01-18 04:40:00|2550.34|2521.04|2551.25|2521.95|2553.5|2524.2|2549.33|2520.03|547
1642481100000|2022-01-18 04:45:00|2551.69|2522.39|2546.43|2517.13|2554.43|2525.13|2546.15|2516.85|558
1642481400000|2022-01-18 04:50:00|2546.35|2517.05|2551.27|2521.97|2551.27|2521.97|2543.12|2513.82|568
1642481700000|2022-01-18 04:55:00|2551.3|2522|2544.06|2514.76|2551.36|2522.06|2542.94|2513.64|603
1642482000000|2022-01-18 05:00:00|2544.04|2514.74|2537.27|2507.97|2545.9|2516.6|2536.37|2507.07|583
1642482300000|2022-01-18 05:05:00|2537.3|2508|2549.17|2519.87|2549.49|2520.19|2535.71|2506.41|614
1642482600000|2022-01-18 05:10:00|2549.2|2519.9|2551.91|2522.61|2552.38|2523.08|2543.92|2514.62|604
1642482900000|2022-01-18 05:15:00|2551.89|2522.59|2548.37|2519.07|2552.68|2523.38|2547.65|2518.35|494
1642483200000|2022-01-18 05:20:00|2548.35|2519.05|2534.72|2505.42|2549.1|2519.8|2532.03|2502.73|630
1642483500000|2022-01-18 05:25:00|2534.77|2505.47|2537.55|2508.25|2537.56|2508.26|2526.41|2497.11|538
1642483800000|2022-01-18 05:30:00|2537.47|2508.17|2533.21|2503.91|2537.86|2508.56|2527.39|2498.09|649
1642484100000|2022-01-18 05:35:00|2533.26|2503.96|2533.88|2504.58|2538.79|2509.49|2531.58|2502.28|591
1642484400000|2022-01-18 05:40:00|2533.84|2504.54|2532.17|2502.87|2533.96|2504.66|2530.66|2501.36|497
1642484700000|2022-01-18 05:45:00|2532.12|2502.82|2538.94|2509.64|2539.03|2509.73|2532.12|2502.82|560
1642485000000|2022-01-18 05:50:00|2539.01|2509.71|2541.29|2511.99|2541.44|2512.14|2537.08|2507.78|586
1642485300000|2022-01-18 05:55:00|2541.69|2512.39|2537.66|2508.36|2542.27|2512.97|2536.5|2507.2|570
1642485600000|2022-01-18 06:00:00|2537.41|2508.11|2544.04|2514.74|2544.41|2515.11|2536.68|2507.38|668
1642485900000|2022-01-18 06:05:00|2543.96|2514.66|2547.15|2517.85|2547.37|2518.07|2543.72|2514.42|516
1642486200000|2022-01-18 06:10:00|2547.26|2517.96|2549.02|2519.72|2550.15|2520.85|2546.42|2517.12|479
1642486500000|2022-01-18 06:15:00|2549.18|2519.88|2545.18|2515.88|2549.79|2520.49|2543.04|2513.74|375
1642486800000|2022-01-18 06:20:00|2545.23|2515.93|2551.14|2521.84|2552.28|2522.98|2544.44|2515.14|393
1642487100000|2022-01-18 06:25:00|2551.15|2521.85|2560.22|2530.92|2560.22|2530.92|2551.14|2521.84|520
1642487400000|2022-01-18 06:30:00|2560.27|2530.97|2551.1|2521.8|2560.27|2530.97|2550.76|2521.46|601
1642487700000|2022-01-18 06:35:00|2551.08|2521.78|2554.08|2524.78|2555.98|2526.68|2550.83|2521.53|594
1642488000000|2022-01-18 06:40:00|2554.59|2525.29|2557.34|2528.04|2559.51|2530.21|2552.6|2523.3|522
1642488300000|2022-01-18 06:45:00|2557.32|2528.02|2563.82|2534.52|2564.5|2535.2|2556.3|2527|421
1642488600000|2022-01-18 06:50:00|2563.85|2534.55|2561.66|2532.36|2567.29|2537.99|2560.46|2531.16|558
1642488900000|2022-01-18 06:55:00|2561.65|2532.35|2564.05|2534.75|2565.34|2536.04|2560.2|2530.9|576
1642489200000|2022-01-18 07:00:00|2564.06|2534.76|2562.5|2533.2|2569.5|2540.2|2561.31|2532.01|442
1642489500000|2022-01-18 07:05:00|2562.38|2533.08|2551.11|2521.81|2562.38|2533.08|2550.26|2520.96|564
1642489800000|2022-01-18 07:10:00|2551|2521.7|2550.35|2521.05|2551.53|2522.23|2547.55|2518.25|485
1642490100000|2022-01-18 07:15:00|2550.38|2521.08|2554.33|2525.03|2554.63|2525.33|2550.13|2520.83|476
1642490400000|2022-01-18 07:20:00|2554.3|2525|2540.08|2510.78|2557.23|2527.93|2538.37|2509.07|658
1642490700000|2022-01-18 07:25:00|2540.13|2510.83|2544.88|2515.58|2547.66|2518.36|2538.05|2508.75|677
1642491000000|2022-01-18 07:30:00|2544.9|2515.6|2546.21|2516.91|2546.21|2516.91|2536.21|2506.91|652
1642491300000|2022-01-18 07:35:00|2546.2|2516.9|2547.15|2517.85|2547.28|2517.98|2540.88|2511.58|683
1642491600000|2022-01-18 07:40:00|2547.02|2517.72|2541.46|2512.16|2547.15|2517.85|2537.15|2507.85|744
1642491900000|2022-01-18 07:45:00|2541.52|2512.22|2547.45|2518.15|2547.61|2518.31|2540.49|2511.19|717
1642492200000|2022-01-18 07:50:00|2547.46|2518.16|2542.11|2512.81|2549.22|2519.92|2540.8|2511.5|528
1642492500000|2022-01-18 07:55:00|2542.15|2512.85|2551.44|2522.14|2552.22|2522.92|2541.64|2512.34|469
1642492800000|2022-01-18 08:00:00|2551.51|2522.21|2542.67|2513.37|2552.37|2523.07|2540.73|2511.43|788
1642493100000|2022-01-18 08:05:00|2542.6|2513.3|2535.07|2505.77|2542.6|2513.3|2532.07|2502.77|820
1642493400000|2022-01-18 08:10:00|2534.97|2505.67|2509.87|2480.57|2534.97|2505.67|2502.79|2473.49|960
1642493700000|2022-01-18 08:15:00|2509.89|2480.59|2512.04|2482.74|2521.6|2492.3|2509.14|2479.84|835
1642494000000|2022-01-18 08:20:00|2512.08|2482.78|2501.34|2472.04|2517.58|2488.28|2493.25|2463.95|973
1642494300000|2022-01-18 08:25:00|2501.36|2472.06|2485.76|2456.46|2504.6|2475.3|2485.15|2455.85|977
1642494600000|2022-01-18 08:30:00|2486.02|2456.72|2487.66|2458.36|2490.55|2461.25|2483.6|2454.3|858
1642494900000|2022-01-18 08:35:00|2487.69|2458.39|2489.37|2460.07|2492.29|2462.99|2483.75|2454.45|852
1642495200000|2022-01-18 08:40:00|2489.63|2460.33|2498.1|2468.8|2498.68|2469.38|2488.05|2458.75|771
1642495500000|2022-01-18 08:45:00|2498.08|2468.78|2499.17|2469.87|2501.54|2472.24|2491.37|2462.07|775
1642495800000|2022-01-18 08:50:00|2499.19|2469.89|2487.43|2458.13|2499.25|2469.95|2484.87|2455.57|952
1642496100000|2022-01-18 08:55:00|2487.46|2458.16|2489.06|2459.76|2493.99|2464.69|2486.84|2457.54|977
1642496400000|2022-01-18 09:00:00|2489.14|2459.84|2494.2|2464.9|2497.97|2468.67|2486.94|2457.64|802
1642496700000|2022-01-18 09:05:00|2494.45|2465.15|2489.59|2460.29|2494.94|2465.64|2487.21|2457.91|739
1642497000000|2022-01-18 09:10:00|2489.6|2460.3|2483.16|2453.86|2494.2|2464.9|2480.32|2451.02|849
1642497300000|2022-01-18 09:15:00|2483.18|2453.88|2471.24|2441.94|2488.1|2458.8|2471.24|2441.94|824
1642497600000|2022-01-18 09:20:00|2471.37|2442.07|2474.3|2445|2474.84|2445.54|2461.97|2432.67|935
1642497900000|2022-01-18 09:25:00|2474.13|2444.83|2495.17|2465.87|2500.59|2471.29|2474.13|2444.83|966
1642498200000|2022-01-18 09:30:00|2495.19|2465.89|2486.58|2457.28|2507.11|2477.81|2484.48|2455.18|867
1642498500000|2022-01-18 09:35:00|2486.65|2457.35|2488.57|2459.27|2496.86|2467.56|2484.56|2455.26|847
1642498800000|2022-01-18 09:40:00|2488.58|2459.28|2495.99|2466.69|2496.86|2467.56|2487.65|2458.35|859
1642499100000|2022-01-18 09:45:00|2496.16|2466.86|2503.71|2474.41|2504.4|2475.1|2493.72|2464.42|769
1642499400000|2022-01-18 09:50:00|2504.03|2474.73|2497.03|2467.73|2505.99|2476.69|2496.2|2466.9|680
1642499700000|2022-01-18 09:55:00|2497|2467.7|2498.2|2468.9|2499.81|2470.51|2495.13|2465.83|632
1642500000000|2022-01-18 10:00:00|2498.17|2468.87|2498.64|2469.34|2502.15|2472.85|2493.67|2464.37|766
1642500300000|2022-01-18 10:05:00|2498.67|2469.37|2499.15|2469.85|2500.75|2471.45|2496.18|2466.88|621
1642500600000|2022-01-18 10:10:00|2498.99|2469.69|2506.74|2477.44|2506.74|2477.44|2497.11|2467.81|629
1642500900000|2022-01-18 10:15:00|2506.59|2477.29|2494.62|2465.32|2508.33|2479.03|2494.62|2465.32|777
1642501200000|2022-01-18 10:20:00|2494.7|2465.4|2496.21|2466.91|2503.94|2474.64|2494.35|2465.05|651
1642501500000|2022-01-18 10:25:00|2496.59|2467.29|2502.14|2472.84|2504|2474.7|2496.59|2467.29|637
1642501800000|2022-01-18 10:30:00|2502.17|2472.87|2508.19|2478.89|2509.6|2480.3|2500.54|2471.24|720
1642502100000|2022-01-18 10:35:00|2508.15|2478.85|2509.59|2480.29|2510.07|2480.77|2506.99|2477.69|615
1642502400000|2022-01-18 10:40:00|2509.6|2480.3|2512.06|2482.76|2515.28|2485.98|2509.46|2480.16|703
1642502700000|2022-01-18 10:45:00|2511.93|2482.63|2506.2|2476.9|2516.65|2487.35|2504.14|2474.84|680
1642503000000|2022-01-18 10:50:00|2506.46|2477.16|2510.08|2480.78|2511.58|2482.28|2506.46|2477.16|516
1642503300000|2022-01-18 10:55:00|2510.16|2480.86|2503.56|2474.26|2510.16|2480.86|2499.59|2470.29|661
1642503600000|2022-01-18 11:00:00|2503.61|2474.31|2498.06|2468.76|2504.15|2474.85|2497.7|2468.4|630
1642503900000|2022-01-18 11:05:00|2497.49|2468.19|2492.35|2463.05|2497.49|2468.19|2492.17|2462.87|521
1642504200000|2022-01-18 11:10:00|2492.09|2462.79|2496.3|2467|2498.21|2468.91|2491.4|2462.1|645
1642504500000|2022-01-18 11:15:00|2496.4|2467.1|2493.92|2464.62|2501.14|2471.84|2493.48|2464.18|580
1642504800000|2022-01-18 11:20:00|2493.93|2464.63|2496.4|2467.1|2497.29|2467.99|2492.35|2463.05|514
1642505100000|2022-01-18 11:25:00|2496.65|2467.35|2497.15|2467.85|2498.76|2469.46|2493.89|2464.59|576
1642505400000|2022-01-18 11:30:00|2497.19|2467.89|2493.39|2464.09|2498.32|2469.02|2491.45|2462.15|682
1642505700000|2022-01-18 11:35:00|2493.37|2464.07|2496.14|2466.84|2496.56|2467.26|2492.55|2463.25|589
1642506000000|2022-01-18 11:40:00|2496.15|2466.85|2494.9|2465.6|2497.38|2468.08|2491.51|2462.21|621
1642506300000|2022-01-18 11:45:00|2494.61|2465.31|2500.59|2471.29|2502.65|2473.35|2494.01|2464.71|594
1642506600000|2022-01-18 11:50:00|2500.76|2471.46|2499.89|2470.59|2507.25|2477.95|2498.15|2468.85|581
1642506900000|2022-01-18 11:55:00|2499.86|2470.56|2508.57|2479.27|2510.93|2481.63|2499.85|2470.55|660
1642507200000|2022-01-18 12:00:00|2508.23|2478.93|2510.06|2480.76|2514.26|2484.96|2507.45|2478.15|762
1642507500000|2022-01-18 12:05:00|2510.11|2480.81|2504.12|2474.82|2511.74|2482.44|2502.09|2472.79|741
1642507800000|2022-01-18 12:10:00|2504|2474.7|2495.97|2466.67|2505.18|2475.88|2494.84|2465.54|653
1642508100000|2022-01-18 12:15:00|2496.01|2466.71|2489.67|2460.37|2496.01|2466.71|2486.47|2457.17|667
1642508400000|2022-01-18 12:20:00|2489.63|2460.33|2490.18|2460.88|2498.51|2469.21|2488.75|2459.45|622
1642508700000|2022-01-18 12:25:00|2490.02|2460.72|2495.45|2466.15|2496.55|2467.25|2486.67|2457.37|603
1642509000000|2022-01-18 12:30:00|2495.43|2466.13|2500.05|2470.75|2502.15|2472.85|2487.82|2458.52|810
1642509300000|2022-01-18 12:35:00|2500.03|2470.73|2499.34|2470.04|2502.32|2473.02|2495.5|2466.2|672
1642509600000|2022-01-18 12:40:00|2499.32|2470.02|2496.37|2467.07|2499.32|2470.02|2492.16|2462.86|640
1642509900000|2022-01-18 12:45:00|2496.32|2467.02|2488.18|2458.88|2499.42|2470.12|2488.07|2458.77|758
1642510200000|2022-01-18 12:50:00|2488.2|2458.9|2494.62|2465.32|2495.17|2465.87|2485.58|2456.28|504
1642510500000|2022-01-18 12:55:00|2494.58|2465.28|2500.32|2471.02|2500.5|2471.2|2494.57|2465.27|546
1642510800000|2022-01-18 13:00:00|2500.38|2471.08|2491.39|2462.09|2502.06|2472.76|2491.38|2462.08|683
1642511100000|2022-01-18 13:05:00|2491.38|2462.08|2483.4|2454.1|2492.14|2462.84|2483.4|2454.1|521
1642511400000|2022-01-18 13:10:00|2483.55|2454.25|2480.28|2450.98|2490.28|2460.98|2478.12|2448.82|670
1642511700000|2022-01-18 13:15:00|2480.26|2450.96|2473.22|2443.92|2480.72|2451.42|2470.37|2441.07|771
1642512000000|2022-01-18 13:20:00|2473.19|2443.89|2468.69|2439.39|2476.31|2447.01|2467.85|2438.55|809
1642512300000|2022-01-18 13:25:00|2468.74|2439.44|2465.28|2435.98|2477.24|2447.94|2463.43|2434.13|816
1642512600000|2022-01-18 13:30:00|2465.26|2435.96|2473.95|2444.65|2476.41|2447.11|2464.97|2435.67|842
1642512900000|2022-01-18 13:35:00|2473.85|2444.55|2478.21|2448.91|2480.39|2451.09|2470.75|2441.45|812
1642513200000|2022-01-18 13:40:00|2478.22|2448.92|2471.53|2442.23|2481.37|2452.07|2469.95|2440.65|819
1642513500000|2022-01-18 13:45:00|2471.4|2442.1|2485.17|2455.87|2487.73|2458.43|2469.2|2439.9|833
1642513800000|2022-01-18 13:50:00|2485.16|2455.86|2489.3|2460|2490.28|2460.98|2482.08|2452.78|785
1642514100000|2022-01-18 13:55:00|2489.1|2459.8|2492.15|2462.85|2494.18|2464.88|2486.1|2456.8|610
1642514400000|2022-01-18 14:00:00|2492.13|2462.83|2486|2456.7|2494.82|2465.52|2486|2456.7|652
1642514700000|2022-01-18 14:05:00|2485.98|2456.68|2492.55|2463.25|2498.09|2468.79|2480.22|2450.92|711
1642515000000|2022-01-18 14:10:00|2492.43|2463.13|2489.06|2459.76|2494.41|2465.11|2487.69|2458.39|746
1642515300000|2022-01-18 14:15:00|2489.07|2459.77|2484.04|2454.74|2493.17|2463.87|2483.1|2453.8|750
1642515600000|2022-01-18 14:20:00|2483.46|2454.16|2484.14|2454.84|2488.89|2459.59|2482.15|2452.85|689
1642515900000|2022-01-18 14:25:00|2484.15|2454.85|2473.9|2444.6|2489.69|2460.39|2464.62|2435.32|883
1642516200000|2022-01-18 14:30:00|2473.98|2444.68|2443.64|2414.34|2474.07|2444.77|2441.27|2411.97|737
1642516500000|2022-01-18 14:35:00|2443.61|2414.31|2450.8|2421.5|2458.24|2428.94|2440.88|2411.58|934
1642516800000|2022-01-18 14:40:00|2450.63|2421.33|2466.65|2437.35|2471.39|2442.09|2446.28|2416.98|1009
1642517100000|2022-01-18 14:45:00|2466.51|2437.21|2456.74|2427.44|2469.93|2440.63|2450.15|2420.85|988
1642517400000|2022-01-18 14:50:00|2456.73|2427.43|2457.94|2428.64|2462.83|2433.53|2452.46|2423.16|1005
1642517700000|2022-01-18 14:55:00|2457.15|2427.85|2466.14|2436.84|2466.14|2436.84|2452.35|2423.05|981
1642518000000|2022-01-18 15:00:00|2466.19|2436.89|2472.67|2443.37|2473.15|2443.85|2459.41|2430.11|944
1642518300000|2022-01-18 15:05:00|2472.95|2443.65|2481.6|2452.3|2482.65|2453.35|2472.15|2442.85|795
1642518600000|2022-01-18 15:10:00|2481.29|2451.99|2475.37|2446.07|2487.93|2458.63|2475.37|2446.07|802
1642518900000|2022-01-18 15:15:00|2475.34|2446.04|2474.89|2445.59|2485.25|2455.95|2474.22|2444.92|891
1642519200000|2022-01-18 15:20:00|2474.92|2445.62|2485.15|2455.85|2485.15|2455.85|2467.4|2438.1|777
1642519500000|2022-01-18 15:25:00|2484.9|2455.6|2487.09|2457.79|2487.32|2458.02|2479.76|2450.46|762
1642519800000|2022-01-18 15:30:00|2487.13|2457.83|2487.03|2457.73|2490.9|2461.6|2483.54|2454.24|839
1642520100000|2022-01-18 15:35:00|2487.02|2457.72|2479.15|2449.85|2487.22|2457.92|2477.01|2447.71|750
1642520400000|2022-01-18 15:40:00|2479.14|2449.84|2486.09|2456.79|2487.36|2458.06|2476.31|2447.01|762
1642520700000|2022-01-18 15:45:00|2486.17|2456.87|2481.66|2452.36|2488.17|2458.87|2479.09|2449.79|799
1642521000000|2022-01-18 15:50:00|2481.45|2452.15|2476.02|2446.72|2485.5|2456.2|2475.93|2446.63|701
1642521300000|2022-01-18 15:55:00|2475.97|2446.67|2475.81|2446.51|2477.78|2448.48|2472.09|2442.79|735
1642521600000|2022-01-18 16:00:00|2475.83|2446.53|2484.07|2454.77|2486.07|2456.77|2472|2442.7|792
1642521900000|2022-01-18 16:05:00|2484.35|2455.05|2478.95|2449.65|2489.9|2460.6|2476.64|2447.34|808
1642522200000|2022-01-18 16:10:00|2479.03|2449.73|2475.53|2446.23|2481.76|2452.46|2472.37|2443.07|842
1642522500000|2022-01-18 16:15:00|2475.88|2446.58|2485.02|2455.72|2485.21|2455.91|2475.68|2446.38|849
1642522800000|2022-01-18 16:20:00|2484.95|2455.65|2482.32|2453.02|2486.82|2457.52|2480.63|2451.33|727
1642523100000|2022-01-18 16:25:00|2482.28|2452.98|2477.78|2448.48|2483.55|2454.25|2476.97|2447.67|742
1642523400000|2022-01-18 16:30:00|2477.8|2448.5|2466.16|2436.86|2480.15|2450.85|2465.4|2436.1|570
1642523700000|2022-01-18 16:35:00|2466.28|2436.98|2479.91|2450.61|2480.15|2450.85|2462.4|2433.1|686
1642524000000|2022-01-18 16:40:00|2479.93|2450.63|2485.58|2456.28|2486|2456.7|2476.18|2446.88|767
1642524300000|2022-01-18 16:45:00|2485.53|2456.23|2490.66|2461.36|2495.15|2465.85|2483.43|2454.13|614
1642524600000|2022-01-18 16:50:00|2490.39|2461.09|2491.74|2462.44|2498.15|2468.85|2489.45|2460.15|637
1642524900000|2022-01-18 16:55:00|2491.92|2462.62|2489.97|2460.67|2495.99|2466.69|2489.35|2460.05|679
1642525200000|2022-01-18 17:00:00|2489.99|2460.69|2476.2|2446.9|2493.56|2464.26|2475.52|2446.22|684
1642525500000|2022-01-18 17:05:00|2476.23|2446.93|2480.39|2451.09|2482.56|2453.26|2474.11|2444.81|624
1642525800000|2022-01-18 17:10:00|2480.4|2451.1|2484.52|2455.22|2484.61|2455.31|2475.5|2446.2|683
1642526100000|2022-01-18 17:15:00|2484.39|2455.09|2491.17|2461.87|2493.34|2464.04|2481.94|2452.64|715
1642526400000|2022-01-18 17:20:00|2491.08|2461.78|2487.67|2458.37|2496.1|2466.8|2486.97|2457.67|556
1642526700000|2022-01-18 17:25:00|2487.7|2458.4|2483.7|2454.4|2492.48|2463.18|2483.26|2453.96|641
1642527000000|2022-01-18 17:30:00|2483.6|2454.3|2480.74|2451.44|2483.7|2454.4|2474.15|2444.85|731
1642527300000|2022-01-18 17:35:00|2480.75|2451.45|2481.09|2451.79|2484.94|2455.64|2477.75|2448.45|634
1642527600000|2022-01-18 17:40:00|2480.99|2451.69|2488.96|2459.66|2489.37|2460.07|2480.99|2451.69|626
1642527900000|2022-01-18 17:45:00|2488.92|2459.62|2481.26|2451.96|2489.71|2460.41|2478.98|2449.68|619
1642528200000|2022-01-18 17:50:00|2481.32|2452.02|2474.86|2445.56|2482.1|2452.8|2472.24|2442.94|689
1642528500000|2022-01-18 17:55:00|2474.7|2445.4|2472.79|2443.49|2477.55|2448.25|2471.29|2441.99|607
1642528800000|2022-01-18 18:00:00|2472.76|2443.46|2467.18|2437.88|2472.76|2443.46|2463.09|2433.79|769
1642529100000|2022-01-18 18:05:00|2467.2|2437.9|2472.85|2443.55|2472.85|2443.55|2464.06|2434.76|806
1642529400000|2022-01-18 18:10:00|2472.7|2443.4|2475.3|2446|2478.36|2449.06|2468.18|2438.88|700
1642529700000|2022-01-18 18:15:00|2475.17|2445.87|2475.52|2446.22|2480.18|2450.88|2472.97|2443.67|631
1642530000000|2022-01-18 18:20:00|2475.53|2446.23|2468.99|2439.69|2475.57|2446.27|2467.58|2438.28|833
1642530300000|2022-01-18 18:25:00|2468.96|2439.66|2468.44|2439.14|2471.15|2441.85|2465.22|2435.92|759
1642530600000|2022-01-18 18:30:00|2468.5|2439.2|2469.25|2439.95|2472.65|2443.35|2465.07|2435.77|766
1642530900000|2022-01-18 18:35:00|2469.23|2439.93|2471.1|2441.8|2473.73|2444.43|2462.93|2433.63|769
1642531200000|2022-01-18 18:40:00|2471.19|2441.89|2474.05|2444.75|2475.4|2446.1|2467.41|2438.11|750
1642531500000|2022-01-18 18:45:00|2474.03|2444.73|2468.71|2439.41|2476.3|2447|2468.01|2438.71|715
1642531800000|2022-01-18 18:50:00|2468.82|2439.52|2471.23|2441.93|2473.16|2443.86|2467.65|2438.35|621
1642532100000|2022-01-18 18:55:00|2471.26|2441.96|2475.07|2445.77|2478.91|2449.61|2470.41|2441.11|650
1642532400000|2022-01-18 19:00:00|2474.93|2445.63|2475.69|2446.39|2478.11|2448.81|2472.63|2443.33|656
1642532700000|2022-01-18 19:05:00|2475.72|2446.42|2473.03|2443.73|2477.45|2448.15|2472.62|2443.32|487
1642533000000|2022-01-18 19:10:00|2473.02|2443.72|2475.25|2445.95|2483.09|2453.79|2472.52|2443.22|588
1642533300000|2022-01-18 19:15:00|2475.19|2445.89|2487.25|2457.95|2487.5|2458.2|2475.07|2445.77|529
1642533600000|2022-01-18 19:20:00|2487.24|2457.94|2484.2|2454.9|2489.13|2459.83|2483.53|2454.23|597
1642533900000|2022-01-18 19:25:00|2484.1|2454.8|2484.17|2454.87|2486.3|2457|2481.94|2452.64|585
1642534200000|2022-01-18 19:30:00|2484.16|2454.86|2488.02|2458.72|2490.09|2460.79|2484.15|2454.85|401
1642534500000|2022-01-18 19:35:00|2488.01|2458.71|2495.11|2465.81|2496.05|2466.75|2486.49|2457.19|617
1642534800000|2022-01-18 19:40:00|2495.09|2465.79|2500.5|2471.2|2502.4|2473.1|2494.95|2465.65|598
1642535100000|2022-01-18 19:45:00|2500.41|2471.11|2503.99|2474.69|2510.31|2481.01|2497.22|2467.92|609
1642535400000|2022-01-18 19:50:00|2503.98|2474.68|2506.41|2477.11|2510|2480.7|2503.67|2474.37|528
1642535700000|2022-01-18 19:55:00|2506.43|2477.13|2503.34|2474.04|2507.13|2477.83|2501.65|2472.35|421
1642536000000|2022-01-18 20:00:00|2503.09|2473.79|2500.81|2471.51|2511.15|2481.85|2500.09|2470.79|620
1642536300000|2022-01-18 20:05:00|2501.07|2471.77|2503.36|2474.06|2504.39|2475.09|2498.3|2469|509
1642536600000|2022-01-18 20:10:00|2503.35|2474.05|2500.46|2471.16|2505.97|2476.67|2499.83|2470.53|476
1642536900000|2022-01-18 20:15:00|2500.56|2471.26|2492.2|2462.9|2500.61|2471.31|2490.35|2461.05|597
1642537200000|2022-01-18 20:20:00|2492.21|2462.91|2496.24|2466.94|2497.97|2468.67|2489.86|2460.56|468
1642537500000|2022-01-18 20:25:00|2496.15|2466.85|2494.95|2465.65|2496.24|2466.94|2490.26|2460.96|427
1642537800000|2022-01-18 20:30:00|2494.79|2465.49|2488.9|2459.6|2494.79|2465.49|2488.68|2459.38|559
1642538100000|2022-01-18 20:35:00|2488.91|2459.61|2494.59|2465.29|2495.06|2465.76|2488.3|2459|543
1642538400000|2022-01-18 20:40:00|2494.62|2465.32|2482.54|2453.24|2494.94|2465.64|2482.41|2453.11|501
1642538700000|2022-01-18 20:45:00|2482.56|2453.26|2485.47|2456.17|2489.13|2459.83|2481.96|2452.66|459
1642539000000|2022-01-18 20:50:00|2485.71|2456.41|2488.57|2459.27|2496.15|2466.85|2485.58|2456.28|714
1642539300000|2022-01-18 20:55:00|2488.74|2459.44|2500.3|2471|2500.8|2471.5|2487.12|2457.82|626
1642539600000|2022-01-18 21:00:00|2501.4|2472.1|2498.7|2469.4|2503.15|2473.85|2493.5|2464.2|682
1642539900000|2022-01-18 21:05:00|2498.21|2468.91|2505.25|2475.95|2506.5|2477.2|2496.91|2467.61|597
1642540200000|2022-01-18 21:10:00|2505.26|2475.96|2525.15|2495.85|2526.16|2496.86|2504.95|2475.65|723
1642540500000|2022-01-18 21:15:00|2524.7|2495.4|2536.15|2506.85|2536.15|2506.85|2524.19|2494.89|673
1642540800000|2022-01-18 21:20:00|2536.02|2506.72|2533.11|2503.81|2539.3|2510|2529.53|2500.23|750
1642541100000|2022-01-18 21:25:00|2532.98|2503.68|2540.64|2511.34|2541.19|2511.89|2530.09|2500.79|793
1642541400000|2022-01-18 21:30:00|2540.8|2511.5|2545.27|2515.97|2547.41|2518.11|2540.52|2511.22|818
1642541700000|2022-01-18 21:35:00|2545.7|2516.4|2545.99|2516.69|2552.15|2522.85|2544.85|2515.55|702
1642542000000|2022-01-18 21:40:00|2546.01|2516.71|2544.56|2515.26|2546.48|2517.18|2540.85|2511.55|844
1642542300000|2022-01-18 21:45:00|2544.6|2515.3|2539.28|2509.98|2545.77|2516.47|2537.65|2508.35|707
1642542600000|2022-01-18 21:50:00|2538.9|2509.6|2536.52|2507.22|2540.62|2511.32|2533.75|2504.45|728
1642542900000|2022-01-18 21:55:00|2537.45|2508.15|2536.68|2507.38|2538.77|2509.47|2530.52|2501.22|556
1642543200000|2022-01-18 22:00:00|2536.69|2507.39|2527.86|2498.56|2543.04|2513.74|2525.15|2495.85|642
1642543500000|2022-01-18 22:05:00|2527.88|2498.58|2528.09|2498.79|2533.4|2504.1|2524.93|2495.63|424
1642543800000|2022-01-18 22:10:00|2528.06|2498.76|2535.81|2506.51|2538.18|2508.88|2528|2498.7|652
1642544100000|2022-01-18 22:15:00|2535.78|2506.48|2536.93|2507.63|2540.41|2511.11|2532.91|2503.61|532
1642544400000|2022-01-18 22:20:00|2536.95|2507.65|2538.62|2509.32|2538.62|2509.32|2536.03|2506.73|424
1642544700000|2022-01-18 22:25:00|2538.61|2509.31|2545.3|2516|2545.35|2516.05|2538.4|2509.1|446
1642545000000|2022-01-18 22:30:00|2545.31|2516.01|2538.27|2508.97|2546.05|2516.75|2538.27|2508.97|372
1642545300000|2022-01-18 22:35:00|2538.35|2509.05|2540.3|2511|2540.3|2511|2536.35|2507.05|385
1642545600000|2022-01-18 22:40:00|2540.33|2511.03|2543.25|2513.95|2545.04|2515.74|2539.48|2510.18|540
1642545900000|2022-01-18 22:45:00|2543.27|2513.97|2545.64|2516.34|2546.42|2517.12|2543.13|2513.83|475
1642546200000|2022-01-18 22:50:00|2545.65|2516.35|2536.7|2507.4|2546.6|2517.3|2535.65|2506.35|423
1642546500000|2022-01-18 22:55:00|2536.69|2507.39|2538.26|2508.96|2539.03|2509.73|2532.54|2503.24|513
1642546800000|2022-01-18 23:00:00|2538.23|2508.93|2537.14|2507.84|2538.81|2509.51|2531.16|2501.86|543
1642547100000|2022-01-18 23:05:00|2537.02|2507.72|2535.18|2505.88|2537.59|2508.29|2531.9|2502.6|618
1642547400000|2022-01-18 23:10:00|2535.19|2505.89|2534.63|2505.33|2536.36|2507.06|2533.06|2503.76|491
1642547700000|2022-01-18 23:15:00|2534.68|2505.38|2530.08|2500.78|2534.68|2505.38|2527.3|2498|707
1642548000000|2022-01-18 23:20:00|2530.21|2500.91|2525.54|2496.24|2531.13|2501.83|2524.45|2495.15|641
1642548300000|2022-01-18 23:25:00|2525.55|2496.25|2523.53|2494.23|2529.81|2500.51|2522.94|2493.64|480
1642548600000|2022-01-18 23:30:00|2523.29|2493.99|2523.24|2493.94|2525.02|2495.72|2513.25|2483.95|592
1642548900000|2022-01-18 23:35:00|2523.25|2493.95|2531.19|2501.89|2532.77|2503.47|2523.25|2493.95|763
1642549200000|2022-01-18 23:40:00|2531.15|2501.85|2530.41|2501.11|2535.46|2506.16|2528.08|2498.78|678
1642549500000|2022-01-18 23:45:00|2530.43|2501.13|2531.79|2502.49|2532.04|2502.74|2526.18|2496.88|692
1642549800000|2022-01-18 23:50:00|2531.81|2502.51|2532.76|2503.46|2532.77|2503.47|2527.11|2497.81|613
1642550100000|2022-01-18 23:55:00|2532.53|2503.23|2529.65|2500.35|2533.99|2504.69|2527.81|2498.51|535
1642550400000|2022-01-19 00:00:00|2529.61|2500.31|2524.43|2495.13|2534.42|2505.12|2520.93|2491.63|842
1642550700000|2022-01-19 00:05:00|2524.05|2494.75|2524.66|2495.36|2530.29|2500.99|2522.02|2492.72|714
1642551000000|2022-01-19 00:10:00|2524.57|2495.27|2529.16|2499.86|2529.6|2500.3|2521.06|2491.76|587
1642551300000|2022-01-19 00:15:00|2529.65|2500.35|2522.4|2493.1|2530.73|2501.43|2521.3|2492|638
1642551600000|2022-01-19 00:20:00|2522.42|2493.12|2535.12|2505.82|2535.12|2505.82|2522.42|2493.12|611
1642551900000|2022-01-19 00:25:00|2535.19|2505.89|2544.21|2514.91|2545.15|2515.85|2534.85|2505.55|537
1642552200000|2022-01-19 00:30:00|2544.18|2514.88|2537.11|2507.81|2544.25|2514.95|2534.2|2504.9|732
1642552500000|2022-01-19 00:35:00|2537.05|2507.75|2530.21|2500.91|2537.28|2507.98|2529.5|2500.2|678
1642552800000|2022-01-19 00:40:00|2529.86|2500.56|2529.66|2500.36|2531.56|2502.26|2525.65|2496.35|730
1642553100000|2022-01-19 00:45:00|2529.69|2500.39|2519.5|2490.2|2532.41|2503.11|2519.4|2490.1|628
1642553400000|2022-01-19 00:50:00|2519.53|2490.23|2520.27|2490.97|2522.1|2492.8|2513.04|2483.74|591
1642553700000|2022-01-19 00:55:00|2520.19|2490.89|2519.1|2489.8|2523.2|2493.9|2515.41|2486.11|611
1642554000000|2022-01-19 01:00:00|2519.15|2489.85|2519.8|2490.5|2524.15|2494.85|2517.21|2487.91|624
1642554300000|2022-01-19 01:05:00|2520.21|2490.91|2523.89|2494.59|2524.1|2494.8|2519.28|2489.98|632
1642554600000|2022-01-19 01:10:00|2523.72|2494.42|2522.41|2493.11|2524.95|2495.65|2522.11|2492.81|490
1642554900000|2022-01-19 01:15:00|2522.35|2493.05|2521.07|2491.77|2525.57|2496.27|2520.65|2491.35|586
1642555200000|2022-01-19 01:20:00|2521.1|2491.8|2524.44|2495.14|2525.55|2496.25|2517.48|2488.18|591
1642555500000|2022-01-19 01:25:00|2524.36|2495.06|2531.69|2502.39|2532.03|2502.73|2524.2|2494.9|547
1642555800000|2022-01-19 01:30:00|2531.67|2502.37|2527.92|2498.62|2533.75|2504.45|2527.47|2498.17|484
1642556100000|2022-01-19 01:35:00|2528.02|2498.72|2527.69|2498.39|2534.18|2504.88|2526.75|2497.45|550
1642556400000|2022-01-19 01:40:00|2527.7|2498.4|2531.37|2502.07|2533.99|2504.69|2527.43|2498.13|569
1642556700000|2022-01-19 01:45:00|2531.13|2501.83|2534.99|2505.69|2540.23|2510.93|2529.97|2500.67|731
1642557000000|2022-01-19 01:50:00|2534.98|2505.68|2537.22|2507.92|2539.08|2509.78|2534.29|2504.99|568
1642557300000|2022-01-19 01:55:00|2537.18|2507.88|2536.31|2507.01|2539.16|2509.86|2534.97|2505.67|681
1642557600000|2022-01-19 02:00:00|2536.07|2506.77|2539.65|2510.35|2539.9|2510.6|2532.66|2503.36|659
1642557900000|2022-01-19 02:05:00|2539.6|2510.3|2533.87|2504.57|2541|2511.7|2528.88|2499.58|623
1642558200000|2022-01-19 02:10:00|2533.84|2504.54|2536.45|2507.15|2538.04|2508.74|2533.66|2504.36|397
1642558500000|2022-01-19 02:15:00|2536.32|2507.02|2538.59|2509.29|2540.9|2511.6|2534.03|2504.73|592
1642558800000|2022-01-19 02:20:00|2538.65|2509.35|2535.2|2505.9|2539.45|2510.15|2532.97|2503.67|626
1642559100000|2022-01-19 02:25:00|2535.17|2505.87|2537.67|2508.37|2538.55|2509.25|2533.83|2504.53|501
1642559400000|2022-01-19 02:30:00|2537.68|2508.38|2534|2504.7|2538.29|2508.99|2533.9|2504.6|513
1642559700000|2022-01-19 02:35:00|2533.95|2504.65|2534.33|2505.03|2534.81|2505.51|2532.25|2502.95|428
1642560000000|2022-01-19 02:40:00|2534.15|2504.85|2536.61|2507.31|2538.53|2509.23|2533.38|2504.08|564
1642560300000|2022-01-19 02:45:00|2536.57|2507.27|2533.81|2504.51|2539.47|2510.17|2533.39|2504.09|567
1642560600000|2022-01-19 02:50:00|2533.79|2504.49|2532.94|2503.64|2537.28|2507.98|2532.94|2503.64|484
1642560900000|2022-01-19 02:55:00|2532.95|2503.65|2537.17|2507.87|2537.19|2507.89|2532.63|2503.33|440
1642561200000|2022-01-19 03:00:00|2537.15|2507.85|2526.55|2497.25|2537.15|2507.85|2525.85|2496.55|465
1642561500000|2022-01-19 03:05:00|2526.53|2497.23|2527.4|2498.1|2527.94|2498.64|2523.21|2493.91|467
1642561800000|2022-01-19 03:10:00|2527.38|2498.08|2521.98|2492.68|2528.18|2498.88|2520.85|2491.55|362
1642562100000|2022-01-19 03:15:00|2521.88|2492.58|2523.93|2494.63|2528.2|2498.9|2520.94|2491.64|429
1642562400000|2022-01-19 03:20:00|2523.98|2494.68|2510.42|2481.12|2525.47|2496.17|2510.07|2480.77|513
1642562700000|2022-01-19 03:25:00|2510.65|2481.35|2512.25|2482.95|2515.11|2485.81|2510.58|2481.28|472
1642563000000|2022-01-19 03:30:00|2512.14|2482.84|2510.42|2481.12|2514.97|2485.67|2506.95|2477.65|521
1642563300000|2022-01-19 03:35:00|2510.55|2481.25|2469.27|2439.97|2511.03|2481.73|2469.27|2439.97|942
1642563600000|2022-01-19 03:40:00|2469.57|2440.27|2473.15|2443.85|2475.07|2445.77|2467.14|2437.84|832
1642563900000|2022-01-19 03:45:00|2473.13|2443.83|2463.24|2433.94|2475.45|2446.15|2461.58|2432.28|904
1642564200000|2022-01-19 03:50:00|2463.36|2434.06|2488.78|2459.48|2488.78|2459.48|2463.18|2433.88|796
1642564500000|2022-01-19 03:55:00|2488.54|2459.24|2475.17|2445.87|2492.85|2463.55|2474.58|2445.28|948
1642564800000|2022-01-19 04:00:00|2475.18|2445.88|2480.1|2450.8|2487|2457.7|2474.03|2444.73|821
1642565100000|2022-01-19 04:05:00|2480.04|2450.74|2474.48|2445.18|2482.19|2452.89|2471.4|2442.1|715
1642565400000|2022-01-19 04:10:00|2474.59|2445.29|2468.58|2439.28|2474.99|2445.69|2467.1|2437.8|669
1642565700000|2022-01-19 04:15:00|2468.56|2439.26|2475.97|2446.67|2480.1|2450.8|2468.52|2439.22|481
1642566000000|2022-01-19 04:20:00|2476.04|2446.74|2475.59|2446.29|2479.32|2450.02|2471.76|2442.46|566
1642566300000|2022-01-19 04:25:00|2475.74|2446.44|2480.06|2450.76|2480.15|2450.85|2472.84|2443.54|582
1642566600000|2022-01-19 04:30:00|2480.05|2450.75|2484.04|2454.74|2484.38|2455.08|2476.46|2447.16|407
1642566900000|2022-01-19 04:35:00|2484.1|2454.8|2484.39|2455.09|2485.15|2455.85|2477.89|2448.59|463
1642567200000|2022-01-19 04:40:00|2484.42|2455.12|2482.94|2453.64|2485.33|2456.03|2481.51|2452.21|451
1642567500000|2022-01-19 04:45:00|2482.9|2453.6|2480.93|2451.63|2486.15|2456.85|2478.15|2448.85|458
1642567800000|2022-01-19 04:50:00|2480.72|2451.42|2484.07|2454.77|2485.26|2455.96|2479.21|2449.91|588
1642568100000|2022-01-19 04:55:00|2484.39|2455.09|2480.39|2451.09|2486.14|2456.84|2479.64|2450.34|443
1642568400000|2022-01-19 05:00:00|2480.43|2451.13|2488.45|2459.15|2488.45|2459.15|2477.8|2448.5|349
1642568700000|2022-01-19 05:05:00|2488.16|2458.86|2482.38|2453.08|2492.05|2462.75|2482.38|2453.08|369
1642569000000|2022-01-19 05:10:00|2482.39|2453.09|2484.92|2455.62|2487.15|2457.85|2482.3|2453|464
1642569300000|2022-01-19 05:15:00|2484.42|2455.12|2479.23|2449.93|2485.2|2455.9|2477.93|2448.63|457
1642569600000|2022-01-19 05:20:00|2479.15|2449.85|2478.65|2449.35|2479.23|2449.93|2475.43|2446.13|341
1642569900000|2022-01-19 05:25:00|2478.23|2448.93|2476.65|2447.35|2480.4|2451.1|2476.37|2447.07|316
1642570200000|2022-01-19 05:30:00|2476.68|2447.38|2470.15|2440.85|2479.53|2450.23|2470.15|2440.85|369
1642570500000|2022-01-19 05:35:00|2470.07|2440.77|2466.47|2437.17|2471.43|2442.13|2465.54|2436.24|470
1642570800000|2022-01-19 05:40:00|2466.52|2437.22|2460.5|2431.2|2467.2|2437.9|2459.7|2430.4|396
1642571100000|2022-01-19 05:45:00|2460.43|2431.13|2449.27|2419.97|2466.06|2436.76|2448.33|2419.03|683
1642571400000|2022-01-19 05:50:00|2449.22|2419.92|2453.15|2423.85|2453.15|2423.85|2448.38|2419.08|559
1642571700000|2022-01-19 05:55:00|2453.04|2423.74|2452.72|2423.42|2453.48|2424.18|2448.15|2418.85|345
1642572000000|2022-01-19 06:00:00|2453.18|2423.88|2441.6|2412.3|2453.18|2423.88|2434.73|2405.43|534
1642572300000|2022-01-19 06:05:00|2441.44|2412.14|2445.18|2415.88|2448.97|2419.67|2439.25|2409.95|572
1642572600000|2022-01-19 06:10:00|2445.23|2415.93|2456.34|2427.04|2456.47|2427.17|2444.72|2415.42|632
1642572900000|2022-01-19 06:15:00|2456.15|2426.85|2457.19|2427.89|2460.21|2430.91|2451.3|2422|461
1642573200000|2022-01-19 06:20:00|2457.2|2427.9|2452.38|2423.08|2457.81|2428.51|2450.74|2421.44|557
1642573500000|2022-01-19 06:25:00|2452.36|2423.06|2452.06|2422.76|2457.37|2428.07|2451.99|2422.69|450
1642573800000|2022-01-19 06:30:00|2451.99|2422.69|2449.67|2420.37|2454.94|2425.64|2447.18|2417.88|468
1642574100000|2022-01-19 06:35:00|2449.65|2420.35|2446.14|2416.84|2450.65|2421.35|2442.07|2412.77|536
1642574400000|2022-01-19 06:40:00|2446.27|2416.97|2445.95|2416.65|2452.28|2422.98|2444.5|2415.2|518
1642574700000|2022-01-19 06:45:00|2446.02|2416.72|2450.45|2421.15|2452.4|2423.1|2446.02|2416.72|393
1642575000000|2022-01-19 06:50:00|2450.46|2421.16|2445.13|2415.83|2451.35|2422.05|2441.07|2411.77|463
1642575300000|2022-01-19 06:55:00|2445.14|2415.84|2437.34|2408.04|2445.16|2415.86|2435.34|2406.04|462
1642575600000|2022-01-19 07:00:00|2437.49|2408.19|2424.07|2394.77|2437.65|2408.35|2422.16|2392.86|565
1642575900000|2022-01-19 07:05:00|2424.11|2394.81|2406.98|2377.68|2425.7|2396.4|2402.31|2373.01|888
1642576200000|2022-01-19 07:10:00|2406.78|2377.48|2404.02|2374.72|2411.43|2382.13|2395.22|2365.92|926
1642576500000|2022-01-19 07:15:00|2404.08|2374.78|2398.42|2369.12|2404.32|2375.02|2393.32|2364.02|939
1642576800000|2022-01-19 07:20:00|2398.44|2369.14|2399.45|2370.15|2403.7|2374.4|2393.4|2364.1|918
1642577100000|2022-01-19 07:25:00|2399.15|2369.85|2402.55|2373.25|2407.47|2378.17|2391.7|2362.4|821
1642577400000|2022-01-19 07:30:00|2402.56|2373.26|2396.9|2367.6|2402.74|2373.44|2393.87|2364.57|836
1642577700000|2022-01-19 07:35:00|2396.93|2367.63|2396.02|2366.72|2403.25|2373.95|2395|2365.7|746
1642578000000|2022-01-19 07:40:00|2396.04|2366.74|2391|2361.7|2399.34|2370.04|2388.87|2359.57|788
1642578300000|2022-01-19 07:45:00|2391.01|2361.71|2399.45|2370.15|2399.54|2370.24|2384.53|2355.23|787
1642578600000|2022-01-19 07:50:00|2399.15|2369.85|2393.18|2363.88|2400.25|2370.95|2388.09|2358.79|731
1642578900000|2022-01-19 07:55:00|2393.09|2363.79|2400.1|2370.8|2400.1|2370.8|2389.73|2360.43|705
1642579200000|2022-01-19 08:00:00|2400.16|2370.86|2397.66|2368.36|2404.16|2374.86|2389.54|2360.24|722
1642579500000|2022-01-19 08:05:00|2398|2368.7|2393.33|2364.03|2400.24|2370.94|2389.33|2360.03|890
1642579800000|2022-01-19 08:10:00|2393.36|2364.06|2401.24|2371.94|2407.26|2377.96|2391.3|2362|779
1642580100000|2022-01-19 08:15:00|2401.26|2371.96|2406.44|2377.14|2408.15|2378.85|2399.31|2370.01|703
1642580400000|2022-01-19 08:20:00|2406.75|2377.45|2400.25|2370.95|2406.76|2377.46|2395.08|2365.78|555
1642580700000|2022-01-19 08:25:00|2400.26|2370.96|2397.4|2368.1|2401.76|2372.46|2392.89|2363.59|689
1642581000000|2022-01-19 08:30:00|2397.55|2368.25|2393.4|2364.1|2401.46|2372.16|2389.61|2360.31|652
1642581300000|2022-01-19 08:35:00|2393.35|2364.05|2399.15|2369.85|2401.06|2371.76|2389.04|2359.74|574
1642581600000|2022-01-19 08:40:00|2399.3|2370|2403.13|2373.83|2404.93|2375.63|2396.37|2367.07|569
1642581900000|2022-01-19 08:45:00|2403.12|2373.82|2399.87|2370.57|2406.16|2376.86|2395.79|2366.49|595
1642582200000|2022-01-19 08:50:00|2400.1|2370.8|2405.64|2376.34|2406.88|2377.58|2395.56|2366.26|573
1642582500000|2022-01-19 08:55:00|2405.93|2376.63|2411.13|2381.83|2411.44|2382.14|2402.54|2373.24|548
1642582800000|2022-01-19 09:00:00|2411.15|2381.85|2414.4|2385.1|2416.34|2387.04|2405.86|2376.56|674
1642583100000|2022-01-19 09:05:00|2414.15|2384.85|2431.34|2402.04|2432.15|2402.85|2411.74|2382.44|710
1642583400000|2022-01-19 09:10:00|2431.48|2402.18|2426.55|2397.25|2433.15|2403.85|2425.3|2396|668
1642583700000|2022-01-19 09:15:00|2426.54|2397.24|2424.62|2395.32|2426.96|2397.66|2416.68|2387.38|728
1642584000000|2022-01-19 09:20:00|2424.63|2395.33|2427.64|2398.34|2428.29|2398.99|2418.8|2389.5|603
1642584300000|2022-01-19 09:25:00|2427.53|2398.23|2417.84|2388.54|2428.9|2399.6|2417.82|2388.52|635
1642584600000|2022-01-19 09:30:00|2417.85|2388.55|2421.71|2392.41|2422.72|2393.42|2414.99|2385.69|686
1642584900000|2022-01-19 09:35:00|2421.53|2392.23|2418.59|2389.29|2422.26|2392.96|2412.99|2383.69|607
1642585200000|2022-01-19 09:40:00|2418.57|2389.27|2420.16|2390.86|2424.4|2395.1|2417.7|2388.4|534
1642585500000|2022-01-19 09:45:00|2419.96|2390.66|2421.58|2392.28|2424.92|2395.62|2417.11|2387.81|621
1642585800000|2022-01-19 09:50:00|2421.64|2392.34|2426.13|2396.83|2426.58|2397.28|2420.68|2391.38|562
1642586100000|2022-01-19 09:55:00|2426|2396.7|2423.76|2394.46|2429.26|2399.96|2421.37|2392.07|678
1642586400000|2022-01-19 10:00:00|2423.74|2394.44|2425.18|2395.88|2428.9|2399.6|2422.35|2393.05|621
1642586700000|2022-01-19 10:05:00|2425.23|2395.93|2421.27|2391.97|2428.07|2398.77|2419.84|2390.54|571
1642587000000|2022-01-19 10:10:00|2421.26|2391.96|2416.17|2386.87|2424.9|2395.6|2415.94|2386.64|568
1642587300000|2022-01-19 10:15:00|2416.19|2386.89|2416.84|2387.54|2419.94|2390.64|2411.13|2381.83|650
1642587600000|2022-01-19 10:20:00|2416.83|2387.53|2413.72|2384.42|2419.19|2389.89|2412.88|2383.58|497
1642587900000|2022-01-19 10:25:00|2413.68|2384.38|2415.86|2386.56|2416.39|2387.09|2408.84|2379.54|618
1642588200000|2022-01-19 10:30:00|2415.89|2386.59|2418.65|2389.35|2418.65|2389.35|2412.03|2382.73|584
1642588500000|2022-01-19 10:35:00|2418.55|2389.25|2419.85|2390.55|2420.78|2391.48|2413.86|2384.56|567
1642588800000|2022-01-19 10:40:00|2419.84|2390.54|2407.81|2378.51|2420.18|2390.88|2404.9|2375.6|697
1642589100000|2022-01-19 10:45:00|2407.56|2378.26|2407.8|2378.5|2410.56|2381.26|2398.32|2369.02|853
1642589400000|2022-01-19 10:50:00|2407.79|2378.49|2404.25|2374.95|2412.05|2382.75|2404.23|2374.93|795
1642589700000|2022-01-19 10:55:00|2404.23|2374.93|2411.17|2381.87|2411.2|2381.9|2401.66|2372.36|663
1642590000000|2022-01-19 11:00:00|2411.05|2381.75|2420.11|2390.81|2422.7|2393.4|2410.25|2380.95|750
1642590300000|2022-01-19 11:05:00|2420.09|2390.79|2432.44|2403.14|2437.58|2408.28|2419.6|2390.3|909
1642590600000|2022-01-19 11:10:00|2432.48|2403.18|2449.06|2419.76|2452.45|2423.15|2432.48|2403.18|952
1642590900000|2022-01-19 11:15:00|2449.03|2419.73|2444.65|2415.35|2454.46|2425.16|2439.34|2410.04|885
1642591200000|2022-01-19 11:20:00|2444.15|2414.85|2445.1|2415.8|2446.56|2417.26|2438.64|2409.34|640
1642591500000|2022-01-19 11:25:00|2445.03|2415.73|2443.36|2414.06|2446.21|2416.91|2439.43|2410.13|699
1642591800000|2022-01-19 11:30:00|2443.3|2414|2440.16|2410.86|2448.15|2418.85|2440.15|2410.85|614
1642592100000|2022-01-19 11:35:00|2440.15|2410.85|2448.15|2418.85|2448.35|2419.05|2438.62|2409.32|509
1642592400000|2022-01-19 11:40:00|2448.05|2418.75|2444.78|2415.48|2452.22|2422.92|2444.15|2414.85|554
1642592700000|2022-01-19 11:45:00|2444.97|2415.67|2447.01|2417.71|2449.15|2419.85|2444.51|2415.21|632
1642593000000|2022-01-19 11:50:00|2446.98|2417.68|2448.19|2418.89|2451.29|2421.99|2445.24|2415.94|564
1642593300000|2022-01-19 11:55:00|2448.3|2419|2456.15|2426.85|2456.28|2426.98|2447.96|2418.66|508
1642593600000|2022-01-19 12:00:00|2456.04|2426.74|2459.22|2429.92|2460.02|2430.72|2448.79|2419.49|650
1642593900000|2022-01-19 12:05:00|2459.11|2429.81|2453.85|2424.55|2463.73|2434.43|2452.51|2423.21|770
1642594200000|2022-01-19 12:10:00|2453.88|2424.58|2448.75|2419.45|2455.03|2425.73|2447.95|2418.65|670
1642594500000|2022-01-19 12:15:00|2448.95|2419.65|2447.78|2418.48|2454.35|2425.05|2446.27|2416.97|582
1642594800000|2022-01-19 12:20:00|2447.8|2418.5|2442.13|2412.83|2447.98|2418.68|2441.06|2411.76|576
1642595100000|2022-01-19 12:25:00|2442.1|2412.8|2448.05|2418.75|2451.15|2421.85|2440.89|2411.59|635
1642595400000|2022-01-19 12:30:00|2448.13|2418.83|2448.27|2418.97|2450.9|2421.6|2445.53|2416.23|474
1642595700000|2022-01-19 12:35:00|2448.33|2419.03|2440.49|2411.19|2448.45|2419.15|2440.31|2411.01|474
1642596000000|2022-01-19 12:40:00|2440.31|2411.01|2438.74|2409.44|2442.03|2412.73|2435.19|2405.89|665
1642596300000|2022-01-19 12:45:00|2438.76|2409.46|2442.63|2413.33|2444.04|2414.74|2435.15|2405.85|664
1642596600000|2022-01-19 12:50:00|2442.29|2412.99|2445.23|2415.93|2445.65|2416.35|2438.37|2409.07|606
1642596900000|2022-01-19 12:55:00|2445.24|2415.94|2443.45|2414.15|2448.22|2418.92|2442.21|2412.91|511
1642597200000|2022-01-19 13:00:00|2443.18|2413.88|2456.43|2427.13|2456.87|2427.57|2442.42|2413.12|679
1642597500000|2022-01-19 13:05:00|2456.49|2427.19|2461.78|2432.48|2464.47|2435.17|2453.52|2424.22|578
1642597800000|2022-01-19 13:10:00|2461.79|2432.49|2469.97|2440.67|2470.33|2441.03|2460.09|2430.79|586
1642598100000|2022-01-19 13:15:00|2470.03|2440.73|2462.05|2432.75|2470.32|2441.02|2460.96|2431.66|635
1642598400000|2022-01-19 13:20:00|2462.1|2432.8|2461.26|2431.96|2466.22|2436.92|2460.15|2430.85|592
1642598700000|2022-01-19 13:25:00|2461.24|2431.94|2457.57|2428.27|2465.4|2436.1|2457.48|2428.18|494
1642599000000|2022-01-19 13:30:00|2457.58|2428.28|2454.16|2424.86|2462.22|2432.92|2451.14|2421.84|630
1642599300000|2022-01-19 13:35:00|2454.17|2424.87|2442.15|2412.85|2456.33|2427.03|2441.9|2412.6|425
1642599600000|2022-01-19 13:40:00|2442.43|2413.13|2439.15|2409.85|2444.45|2415.15|2438.16|2408.86|379
1642599900000|2022-01-19 13:45:00|2439.14|2409.84|2440.15|2410.85|2441.35|2412.05|2436.12|2406.82|441
1642600200000|2022-01-19 13:50:00|2440.07|2410.77|2436.3|2407|2444.15|2414.85|2435.4|2406.1|374
1642600500000|2022-01-19 13:55:00|2436.47|2407.17|2442.77|2413.47|2445.05|2415.75|2435.94|2406.64|452
1642600800000|2022-01-19 14:00:00|2442.8|2413.5|2435.9|2406.6|2445.55|2416.25|2435.6|2406.3|503
1642601100000|2022-01-19 14:05:00|2436.28|2406.98|2440.07|2410.77|2442.84|2413.54|2435.15|2405.85|490
1642601400000|2022-01-19 14:10:00|2440.06|2410.76|2438.15|2408.85|2443.19|2413.89|2437.26|2407.96|491
1642601700000|2022-01-19 14:15:00|2438.13|2408.83|2438.7|2409.4|2441.16|2411.86|2437.34|2408.04|393
1642602000000|2022-01-19 14:20:00|2438.75|2409.45|2441.95|2412.65|2442.82|2413.52|2437.33|2408.03|493
1642602300000|2022-01-19 14:25:00|2442.06|2412.76|2441.5|2412.2|2444.4|2415.1|2436.75|2407.45|475
1642602600000|2022-01-19 14:30:00|2441.25|2411.95|2447.46|2418.16|2454.85|2425.55|2440.13|2410.83|649
1642602900000|2022-01-19 14:35:00|2448.14|2418.84|2462.1|2432.8|2464.33|2435.03|2446.76|2417.46|705
1642603200000|2022-01-19 14:40:00|2462.3|2433|2474.67|2445.37|2478.47|2449.17|2460.63|2431.33|881
1642603500000|2022-01-19 14:45:00|2474.71|2445.41|2473.58|2444.28|2483.2|2453.9|2470.99|2441.69|887
1642603800000|2022-01-19 14:50:00|2473.62|2444.32|2481.23|2451.93|2481.93|2452.63|2469.12|2439.82|900
1642604100000|2022-01-19 14:55:00|2481.27|2451.97|2490.19|2460.89|2495.2|2465.9|2481.2|2451.9|818
1642604400000|2022-01-19 15:00:00|2490.24|2460.94|2486.48|2457.18|2492.62|2463.32|2482.88|2453.58|812
1642604700000|2022-01-19 15:05:00|2486.53|2457.23|2481.24|2451.94|2488.44|2459.14|2479.9|2450.6|813
1642605000000|2022-01-19 15:10:00|2481.23|2451.93|2483.37|2454.07|2486.42|2457.12|2480.05|2450.75|765
1642605300000|2022-01-19 15:15:00|2483.39|2454.09|2477.52|2448.22|2485.6|2456.3|2477.08|2447.78|834
1642605600000|2022-01-19 15:20:00|2477.56|2448.26|2468.58|2439.28|2479.18|2449.88|2467.72|2438.42|773
1642605900000|2022-01-19 15:25:00|2468.17|2438.87|2467.21|2437.91|2469.85|2440.55|2466.02|2436.72|659
1642606200000|2022-01-19 15:30:00|2467.2|2437.9|2459.65|2430.35|2469.56|2440.26|2459.65|2430.35|588
1642606500000|2022-01-19 15:35:00|2459.78|2430.48|2457.18|2427.88|2462.63|2433.33|2455.59|2426.29|629
1642606800000|2022-01-19 15:40:00|2457.2|2427.9|2444.85|2415.55|2457.3|2428|2441.32|2412.02|631
1642607100000|2022-01-19 15:45:00|2444.86|2415.56|2434.67|2405.37|2449.48|2420.18|2430.16|2400.86|641
1642607400000|2022-01-19 15:50:00|2434.7|2405.4|2444.1|2414.8|2447.06|2417.76|2434.7|2405.4|740
1642607700000|2022-01-19 15:55:00|2444.16|2414.86|2447.82|2418.52|2449.55|2420.25|2442.04|2412.74|740
1642608000000|2022-01-19 16:00:00|2447.84|2418.54|2455.79|2426.49|2459.79|2430.49|2445.2|2415.9|758
1642608300000|2022-01-19 16:05:00|2455.53|2426.23|2446.92|2417.62|2455.59|2426.29|2444.97|2415.67|807
1642608600000|2022-01-19 16:10:00|2447.05|2417.75|2428.29|2398.99|2447.07|2417.77|2427.17|2397.87|834
1642608900000|2022-01-19 16:15:00|2428.34|2399.04|2432.5|2403.2|2436.16|2406.86|2426.99|2397.69|891
1642609200000|2022-01-19 16:20:00|2432.48|2403.18|2425.26|2395.96|2436.15|2406.85|2423.9|2394.6|659
1642609500000|2022-01-19 16:25:00|2425.21|2395.91|2434.99|2405.69|2436.71|2407.41|2423.05|2393.75|885
1642609800000|2022-01-19 16:30:00|2435.16|2405.86|2430.25|2400.95|2441.15|2411.85|2428.13|2398.83|895
1642610100000|2022-01-19 16:35:00|2430.23|2400.93|2418.95|2389.65|2432.34|2403.04|2417.03|2387.73|762
1642610400000|2022-01-19 16:40:00|2418.85|2389.55|2410.37|2381.07|2418.97|2389.67|2408.81|2379.51|854
1642610700000|2022-01-19 16:45:00|2410.32|2381.02|2419.08|2389.78|2420.15|2390.85|2409.54|2380.24|723
1642611000000|2022-01-19 16:50:00|2419.07|2389.77|2421.25|2391.95|2422.95|2393.65|2413.19|2383.89|764
1642611300000|2022-01-19 16:55:00|2421.15|2391.85|2423.94|2394.64|2423.97|2394.67|2419.85|2390.55|706
1642611600000|2022-01-19 17:00:00|2423.91|2394.61|2445.15|2415.85|2451.85|2422.55|2423.25|2393.95|948
1642611900000|2022-01-19 17:05:00|2445.12|2415.82|2449.91|2420.61|2451.5|2422.2|2443.88|2414.58|646
1642612200000|2022-01-19 17:10:00|2449.58|2420.28|2456.46|2427.16|2457.25|2427.95|2448.48|2419.18|585
1642612500000|2022-01-19 17:15:00|2456.51|2427.21|2449.29|2419.99|2457.64|2428.34|2447.43|2418.13|827
1642612800000|2022-01-19 17:20:00|2449.63|2420.33|2450.15|2420.85|2453.09|2423.79|2446.65|2417.35|629
1642613100000|2022-01-19 17:25:00|2450.14|2420.84|2452.1|2422.8|2452.63|2423.33|2447.94|2418.64|648
1642613400000|2022-01-19 17:30:00|2452.26|2422.96|2444.46|2415.16|2454.56|2425.26|2444.37|2415.07|720
1642613700000|2022-01-19 17:35:00|2444.39|2415.09|2443.44|2414.14|2448.62|2419.32|2442.29|2412.99|514
1642614000000|2022-01-19 17:40:00|2443.5|2414.2|2439.9|2410.6|2445.48|2416.18|2437.13|2407.83|608
1642614300000|2022-01-19 17:45:00|2439.35|2410.05|2448.11|2418.81|2448.41|2419.11|2435.05|2405.75|665
1642614600000|2022-01-19 17:50:00|2448.15|2418.85|2449.97|2420.67|2454.74|2425.44|2446.3|2417|755
1642614900000|2022-01-19 17:55:00|2449.36|2420.06|2453.45|2424.15|2454.31|2425.01|2448.18|2418.88|649
1642615200000|2022-01-19 18:00:00|2453.31|2424.01|2458.8|2429.5|2461.48|2432.18|2447.68|2418.38|695
1642615500000|2022-01-19 18:05:00|2459.15|2429.85|2459.34|2430.04|2461.07|2431.77|2455.73|2426.43|644
1642615800000|2022-01-19 18:10:00|2459.35|2430.05|2462.35|2433.05|2462.49|2433.19|2456.9|2427.6|459
1642616100000|2022-01-19 18:15:00|2462.29|2432.99|2460.1|2430.8|2463.43|2434.13|2459|2429.7|474
1642616400000|2022-01-19 18:20:00|2460.14|2430.84|2454.1|2424.8|2460.2|2430.9|2453.21|2423.91|537
1642616700000|2022-01-19 18:25:00|2454.17|2424.87|2448.22|2418.92|2455.82|2426.52|2448.1|2418.8|529
1642617000000|2022-01-19 18:30:00|2448.05|2418.75|2443.78|2414.48|2450.43|2421.13|2443|2413.7|643
1642617300000|2022-01-19 18:35:00|2443.75|2414.45|2448.75|2419.45|2449.49|2420.19|2442.39|2413.09|517
1642617600000|2022-01-19 18:40:00|2448.53|2419.23|2447.12|2417.82|2449.23|2419.93|2444.48|2415.18|589
1642617900000|2022-01-19 18:45:00|2447.19|2417.89|2445.79|2416.49|2447.35|2418.05|2442.49|2413.19|522
1642618200000|2022-01-19 18:50:00|2445.74|2416.44|2451.39|2422.09|2452.14|2422.84|2443.04|2413.74|526
1642618500000|2022-01-19 18:55:00|2451.44|2422.14|2452.59|2423.29|2455.58|2426.28|2450.39|2421.09|404
1642618800000|2022-01-19 19:00:00|2452.56|2423.26|2444.67|2415.37|2456.28|2426.98|2444.64|2415.34|683
1642619100000|2022-01-19 19:05:00|2444.81|2415.51|2439.93|2410.63|2446.54|2417.24|2437.84|2408.54|695
1642619400000|2022-01-19 19:10:00|2439.94|2410.64|2440.61|2411.31|2444.66|2415.36|2437.88|2408.58|654
1642619700000|2022-01-19 19:15:00|2440.69|2411.39|2444.67|2415.37|2446.15|2416.85|2439.61|2410.31|577
1642620000000|2022-01-19 19:20:00|2444.7|2415.4|2439.51|2410.21|2444.78|2415.48|2436.9|2407.6|612
1642620300000|2022-01-19 19:25:00|2439.46|2410.16|2437.31|2408.01|2441.49|2412.19|2436.5|2407.2|510
1642620600000|2022-01-19 19:30:00|2437.53|2408.23|2436.62|2407.32|2440.49|2411.19|2435.41|2406.11|488
1642620900000|2022-01-19 19:35:00|2436.64|2407.34|2436.48|2407.18|2441.56|2412.26|2435.8|2406.5|575
1642621200000|2022-01-19 19:40:00|2436.75|2407.45|2443.57|2414.27|2444.47|2415.17|2436.43|2407.13|679
1642621500000|2022-01-19 19:45:00|2443.59|2414.29|2438.21|2408.91|2444.32|2415.02|2434.83|2405.53|631
1642621800000|2022-01-19 19:50:00|2438.14|2408.84|2440.91|2411.61|2441.48|2412.18|2436.88|2407.58|542
1642622100000|2022-01-19 19:55:00|2440.92|2411.62|2444.47|2415.17|2446.74|2417.44|2438.6|2409.3|577
1642622400000|2022-01-19 20:00:00|2444.33|2415.03|2438.63|2409.33|2444.72|2415.42|2436.63|2407.33|553
1642622700000|2022-01-19 20:05:00|2438.52|2409.22|2440.43|2411.13|2442.81|2413.51|2436.77|2407.47|688
1642623000000|2022-01-19 20:10:00|2440.47|2411.17|2444.9|2415.6|2446.55|2417.25|2438.92|2409.62|565
1642623300000|2022-01-19 20:15:00|2444.87|2415.57|2444.77|2415.47|2445.69|2416.39|2439.76|2410.46|577
1642623600000|2022-01-19 20:20:00|2444.69|2415.39|2440.86|2411.56|2445.59|2416.29|2440.3|2411|639
1642623900000|2022-01-19 20:25:00|2440.55|2411.25|2431.31|2402.01|2442.71|2413.41|2431.05|2401.75|680
1642624200000|2022-01-19 20:30:00|2431.28|2401.98|2430.39|2401.09|2432.12|2402.82|2426.25|2396.95|649
1642624500000|2022-01-19 20:35:00|2430.35|2401.05|2429.55|2400.25|2431.23|2401.93|2427.06|2397.76|562
1642624800000|2022-01-19 20:40:00|2429.75|2400.45|2433.43|2404.13|2434.6|2405.3|2426.09|2396.79|568
1642625100000|2022-01-19 20:45:00|2433.38|2404.08|2431.43|2402.13|2433.38|2404.08|2428.1|2398.8|480
1642625400000|2022-01-19 20:50:00|2431.56|2402.26|2423.14|2393.84|2431.56|2402.26|2420.82|2391.52|476
1642625700000|2022-01-19 20:55:00|2423.29|2393.99|2423.15|2393.85|2425.94|2396.64|2418.04|2388.74|440
1642626000000|2022-01-19 21:00:00|2423.18|2393.88|2430.07|2400.77|2437.54|2408.24|2423.18|2393.88|651
1642626300000|2022-01-19 21:05:00|2430.11|2400.81|2435.74|2406.44|2439.45|2410.15|2430.11|2400.81|448
1642626600000|2022-01-19 21:10:00|2435.72|2406.42|2433.8|2404.5|2438.65|2409.35|2431.17|2401.87|464
1642626900000|2022-01-19 21:15:00|2433.85|2404.55|2436.15|2406.85|2436.15|2406.85|2429.52|2400.22|375
1642627200000|2022-01-19 21:20:00|2436.11|2406.81|2432.32|2403.02|2438.28|2408.98|2432.32|2403.02|345
1642627500000|2022-01-19 21:25:00|2432.29|2402.99|2437.4|2408.1|2438.05|2408.75|2429.58|2400.28|371
1642627800000|2022-01-19 21:30:00|2437.78|2408.48|2434.05|2404.75|2439|2409.7|2433.87|2404.57|343
1642628100000|2022-01-19 21:35:00|2434.1|2404.8|2431.33|2402.03|2436.16|2406.86|2431.33|2402.03|440
1642628400000|2022-01-19 21:40:00|2431.27|2401.97|2433.61|2404.31|2433.76|2404.46|2428|2398.7|353
1642628700000|2022-01-19 21:45:00|2433.5|2404.2|2429.41|2400.11|2434.54|2405.24|2427.48|2398.18|428
1642629000000|2022-01-19 21:50:00|2429.36|2400.06|2432.18|2402.88|2432.4|2403.1|2427.93|2398.63|354
1642629300000|2022-01-19 21:55:00|2432.13|2402.83|2426.34|2397.04|2432.2|2402.9|2425.93|2396.63|372
1642629600000|2022-01-19 22:00:00|2426.38|2397.08|2419.04|2389.74|2429.17|2399.87|2418.59|2389.29|486
1642629900000|2022-01-19 22:05:00|2419|2389.7|2417.61|2388.31|2421.85|2392.55|2414.68|2385.38|381
1642630200000|2022-01-19 22:10:00|2417.64|2388.34|2423.64|2394.34|2424.64|2395.34|2417.03|2387.73|522
1642630500000|2022-01-19 22:15:00|2423.68|2394.38|2436.21|2406.91|2436.5|2407.2|2423.67|2394.37|486
1642630800000|2022-01-19 22:20:00|2436.18|2406.88|2443.25|2413.95|2443.44|2414.14|2435.15|2405.85|384
1642631100000|2022-01-19 22:25:00|2443.29|2413.99|2446.15|2416.85|2447.4|2418.1|2442.4|2413.1|392
1642631400000|2022-01-19 22:30:00|2446.18|2416.88|2445.36|2416.06|2446.42|2417.12|2442.28|2412.98|242
1642631700000|2022-01-19 22:35:00|2445.37|2416.07|2445.6|2416.3|2445.97|2416.67|2444.59|2415.29|189
1642632000000|2022-01-19 22:40:00|2445.54|2416.24|2446.85|2417.55|2446.95|2417.65|2445.53|2416.23|146
1642632300000|2022-01-19 22:45:00|2446.83|2417.53|2441.18|2411.88|2446.83|2417.53|2441.11|2411.81|132
1642632600000|2022-01-19 22:50:00|2441.2|2411.9|2446.54|2417.24|2446.54|2417.24|2441.04|2411.74|354
1642632900000|2022-01-19 22:55:00|2446.53|2417.23|2445.36|2416.06|2446.75|2417.45|2445.26|2415.96|192
1642633200000|2022-01-19 23:00:00|2445.35|2416.05|2443.51|2414.21|2445.35|2416.05|2440.35|2411.05|342
1642633500000|2022-01-19 23:05:00|2443.58|2414.28|2437.41|2408.11|2443.58|2414.28|2434.81|2405.51|514
1642633800000|2022-01-19 23:10:00|2437.47|2408.17|2442.9|2413.6|2443.64|2414.34|2437.38|2408.08|525
1642634100000|2022-01-19 23:15:00|2442.94|2413.64|2442.3|2413|2444.3|2415|2440.47|2411.17|429
1642634400000|2022-01-19 23:20:00|2442.23|2412.93|2440.15|2410.85|2442.23|2412.93|2438.13|2408.83|451
1642634700000|2022-01-19 23:25:00|2440.17|2410.87|2439.85|2410.55|2441.39|2412.09|2437.62|2408.32|318
1642635000000|2022-01-19 23:30:00|2439.87|2410.57|2445.49|2416.19|2445.97|2416.67|2439.26|2409.96|309
1642635300000|2022-01-19 23:35:00|2445.5|2416.2|2450.44|2421.14|2451.15|2421.85|2445.3|2416|392
1642635600000|2022-01-19 23:40:00|2450.69|2421.39|2447.45|2418.15|2451.3|2422|2445.1|2415.8|458
1642635900000|2022-01-19 23:45:00|2447.44|2418.14|2428.32|2399.02|2448.71|2419.41|2428.13|2398.83|546
1642636200000|2022-01-19 23:50:00|2428.72|2399.42|2424.12|2394.82|2429.94|2400.64|2419.15|2389.85|684
1642636500000|2022-01-19 23:55:00|2424.13|2394.83|2421.36|2392.06|2428.09|2398.79|2420.97|2391.67|671
1642636800000|2022-01-20 00:00:00|2421.55|2392.25|2416.9|2387.6|2428.3|2399|2416.62|2387.32|744
1642637100000|2022-01-20 00:05:00|2416.83|2387.53|2416.67|2387.37|2417.89|2388.59|2410.95|2381.65|621
1642637400000|2022-01-20 00:10:00|2416.68|2387.38|2417.53|2388.23|2423.8|2394.5|2415.11|2385.81|605
1642637700000|2022-01-20 00:15:00|2417.66|2388.36|2430.78|2401.48|2431.4|2402.1|2416.13|2386.83|674
1642638000000|2022-01-20 00:20:00|2430.5|2401.2|2430.99|2401.69|2434.98|2405.68|2430.4|2401.1|543
1642638300000|2022-01-20 00:25:00|2430.97|2401.67|2427.72|2398.42|2435.03|2405.73|2425.49|2396.19|622
1642638600000|2022-01-20 00:30:00|2427.64|2398.34|2437.15|2407.85|2437.15|2407.85|2426.87|2397.57|569
1642638900000|2022-01-20 00:35:00|2437.14|2407.84|2431.92|2402.62|2439.33|2410.03|2429.77|2400.47|587
1642639200000|2022-01-20 00:40:00|2431.86|2402.56|2432.37|2403.07|2435.8|2406.5|2426.96|2397.66|531
1642639500000|2022-01-20 00:45:00|2432.36|2403.06|2436.17|2406.87|2436.33|2407.03|2427.68|2398.38|591
1642639800000|2022-01-20 00:50:00|2436.07|2406.77|2439.12|2409.82|2439.15|2409.85|2424.44|2395.14|666
1642640100000|2022-01-20 00:55:00|2439.11|2409.81|2438.07|2408.77|2439.11|2409.81|2433.15|2403.85|615
1642640400000|2022-01-20 01:00:00|2438.06|2408.76|2436.6|2407.3|2441.79|2412.49|2433.85|2404.55|696
1642640700000|2022-01-20 01:05:00|2436.83|2407.53|2438.15|2408.85|2439.79|2410.49|2430.27|2400.97|524
1642641000000|2022-01-20 01:10:00|2438.2|2408.9|2435.49|2406.19|2439.57|2410.27|2435.06|2405.76|535
1642641300000|2022-01-20 01:15:00|2435.38|2406.08|2434.51|2405.21|2436.9|2407.6|2431.41|2402.11|559
1642641600000|2022-01-20 01:20:00|2434|2404.7|2428.23|2398.93|2437.45|2408.15|2428.15|2398.85|605
1642641900000|2022-01-20 01:25:00|2428.34|2399.04|2425.57|2396.27|2428.74|2399.44|2422.56|2393.26|630
1642642200000|2022-01-20 01:30:00|2425.59|2396.29|2421.45|2392.15|2427.28|2397.98|2420.46|2391.16|539
1642642500000|2022-01-20 01:35:00|2421.46|2392.16|2429.55|2400.25|2430.02|2400.72|2419.96|2390.66|444
1642642800000|2022-01-20 01:40:00|2429.53|2400.23|2434.12|2404.82|2434.95|2405.65|2425.13|2395.83|466
1642643100000|2022-01-20 01:45:00|2434.07|2404.77|2434.15|2404.85|2439.22|2409.92|2430.96|2401.66|548
1642643400000|2022-01-20 01:50:00|2434.02|2404.72|2438.64|2409.34|2441.65|2412.35|2433.53|2404.23|437
1642643700000|2022-01-20 01:55:00|2438.65|2409.35|2438.5|2409.2|2438.82|2409.52|2433.27|2403.97|523
1642644000000|2022-01-20 02:00:00|2438.52|2409.22|2449.28|2419.98|2449.28|2419.98|2438.52|2409.22|426
1642644300000|2022-01-20 02:05:00|2449.15|2419.85|2455.98|2426.68|2456.53|2427.23|2447.23|2417.93|542
1642644600000|2022-01-20 02:10:00|2456.02|2426.72|2460.38|2431.08|2470.67|2441.37|2455.91|2426.61|621
1642644900000|2022-01-20 02:15:00|2460.27|2430.97|2451.34|2422.04|2460.27|2430.97|2451.02|2421.72|650
1642645200000|2022-01-20 02:20:00|2451.32|2422.02|2457.96|2428.66|2458.04|2428.74|2449.49|2420.19|489
1642645500000|2022-01-20 02:25:00|2457.98|2428.68|2458.8|2429.5|2460.92|2431.62|2456.43|2427.13|476
1642645800000|2022-01-20 02:30:00|2458.82|2429.52|2457.22|2427.92|2459.31|2430.01|2450.88|2421.58|659
1642646100000|2022-01-20 02:35:00|2457.19|2427.89|2463.01|2433.71|2466.47|2437.17|2457.1|2427.8|522
1642646400000|2022-01-20 02:40:00|2463.17|2433.87|2459.96|2430.66|2464.37|2435.07|2457.12|2427.82|616
1642646700000|2022-01-20 02:45:00|2460.16|2430.86|2464.08|2434.78|2465.51|2436.21|2457.19|2427.89|415
1642647000000|2022-01-20 02:50:00|2464.06|2434.76|2465.91|2436.61|2470.43|2441.13|2463.4|2434.1|358
1642647300000|2022-01-20 02:55:00|2465.88|2436.58|2463.17|2433.87|2466.55|2437.25|2462.64|2433.34|464
1642647600000|2022-01-20 03:00:00|2463.14|2433.84|2468.12|2438.82|2468.57|2439.27|2460.31|2431.01|539
1642647900000|2022-01-20 03:05:00|2468.15|2438.85|2461.51|2432.21|2469.05|2439.75|2460.97|2431.67|528
1642648200000|2022-01-20 03:10:00|2461.46|2432.16|2461.16|2431.86|2461.93|2432.63|2457.85|2428.55|481
1642648500000|2022-01-20 03:15:00|2461.11|2431.81|2455.44|2426.14|2465.82|2436.52|2455.14|2425.84|480
1642648800000|2022-01-20 03:20:00|2455.57|2426.27|2457.62|2428.32|2457.73|2428.43|2454.69|2425.39|308
1642649100000|2022-01-20 03:25:00|2457.64|2428.34|2455.3|2426|2458.75|2429.45|2454.15|2424.85|389
1642649400000|2022-01-20 03:30:00|2455.22|2425.92|2456.15|2426.85|2460.46|2431.16|2452.19|2422.89|549
1642649700000|2022-01-20 03:35:00|2455.98|2426.68|2456.27|2426.97|2457.45|2428.15|2453.76|2424.46|476
1642650000000|2022-01-20 03:40:00|2456.37|2427.07|2456.71|2427.41|2460.29|2430.99|2455|2425.7|521
1642650300000|2022-01-20 03:45:00|2456.76|2427.46|2456.84|2427.54|2459.18|2429.88|2454.05|2424.75|605
1642650600000|2022-01-20 03:50:00|2456.81|2427.51|2459.54|2430.24|2459.78|2430.48|2453.75|2424.45|468
1642650900000|2022-01-20 03:55:00|2459.56|2430.26|2456.04|2426.74|2460.05|2430.75|2455.51|2426.21|483
1642651200000|2022-01-20 04:00:00|2456.03|2426.73|2458.17|2428.87|2459.91|2430.61|2454.96|2425.66|605
1642651500000|2022-01-20 04:05:00|2458.16|2428.86|2459.26|2429.96|2462.27|2432.97|2457.15|2427.85|480
1642651800000|2022-01-20 04:10:00|2459.24|2429.94|2457.3|2428|2459.7|2430.4|2455.65|2426.35|524
1642652100000|2022-01-20 04:15:00|2457.31|2428.01|2455.35|2426.05|2457.7|2428.4|2454.2|2424.9|482
1642652400000|2022-01-20 04:20:00|2455.25|2425.95|2455.6|2426.3|2456.88|2427.58|2454.6|2425.3|421
1642652700000|2022-01-20 04:25:00|2455.5|2426.2|2459.37|2430.07|2463.68|2434.38|2453.94|2424.64|494
1642653000000|2022-01-20 04:30:00|2459.39|2430.09|2464.7|2435.4|2465.83|2436.53|2458.14|2428.84|441
1642653300000|2022-01-20 04:35:00|2464.92|2435.62|2468.88|2439.58|2470.65|2441.35|2464.54|2435.24|386
1642653600000|2022-01-20 04:40:00|2468.62|2439.32|2467.5|2438.2|2468.89|2439.59|2464.99|2435.69|509
1642653900000|2022-01-20 04:45:00|2467.15|2437.85|2466.7|2437.4|2469|2439.7|2464.94|2435.64|454
1642654200000|2022-01-20 04:50:00|2466.62|2437.32|2468.81|2439.51|2470.4|2441.1|2466.53|2437.23|321
1642654500000|2022-01-20 04:55:00|2468.82|2439.52|2468.43|2439.13|2469.54|2440.24|2466.9|2437.6|450
1642654800000|2022-01-20 05:00:00|2468.49|2439.19|2474.2|2444.9|2474.95|2445.65|2468.1|2438.8|362
1642655100000|2022-01-20 05:05:00|2474.22|2444.92|2476.91|2447.61|2477|2447.7|2472.3|2443|248
1642655400000|2022-01-20 05:10:00|2476.86|2447.56|2473.35|2444.05|2479.65|2450.35|2473.35|2444.05|327
1642655700000|2022-01-20 05:15:00|2473.4|2444.1|2470.92|2441.62|2475.15|2445.85|2470.66|2441.36|368
1642656000000|2022-01-20 05:20:00|2471.01|2441.71|2463.35|2434.05|2471.2|2441.9|2462.02|2432.72|686
1642656300000|2022-01-20 05:25:00|2463.34|2434.04|2461.82|2432.52|2464.68|2435.38|2461.11|2431.81|520
1642656600000|2022-01-20 05:30:00|2461.85|2432.55|2471.69|2442.39|2474.14|2444.84|2461.15|2431.85|508
1642656900000|2022-01-20 05:35:00|2471.68|2442.38|2469.76|2440.46|2471.78|2442.48|2467.33|2438.03|506
1642657200000|2022-01-20 05:40:00|2469.77|2440.47|2469.44|2440.14|2471|2441.7|2468.19|2438.89|232
1642657500000|2022-01-20 05:45:00|2469.5|2440.2|2474.91|2445.61|2476.74|2447.44|2466.15|2436.85|354
1642657800000|2022-01-20 05:50:00|2474.9|2445.6|2476.08|2446.78|2477.1|2447.8|2471.59|2442.29|571
1642658100000|2022-01-20 05:55:00|2476.1|2446.8|2478.35|2449.05|2480.3|2451|2475.47|2446.17|450
1642658400000|2022-01-20 06:00:00|2478.14|2448.84|2480.73|2451.43|2481.4|2452.1|2477.09|2447.79|610
1642658700000|2022-01-20 06:05:00|2480.79|2451.49|2485.65|2456.35|2486.15|2456.85|2480.75|2451.45|316
1642659000000|2022-01-20 06:10:00|2486.15|2456.85|2484.05|2454.75|2488.55|2459.25|2483.97|2454.67|394
1642659300000|2022-01-20 06:15:00|2483.77|2454.47|2484.67|2455.37|2487.47|2458.17|2480.94|2451.64|578
1642659600000|2022-01-20 06:20:00|2484.63|2455.33|2485.91|2456.61|2486.51|2457.21|2481.7|2452.4|432
1642659900000|2022-01-20 06:25:00|2485.89|2456.59|2485.92|2456.62|2488.18|2458.88|2483.4|2454.1|469
1642660200000|2022-01-20 06:30:00|2485.96|2456.66|2486.51|2457.21|2487.41|2458.11|2483.84|2454.54|546
1642660500000|2022-01-20 06:35:00|2486.43|2457.13|2474.75|2445.45|2486.51|2457.21|2472.05|2442.75|687
1642660800000|2022-01-20 06:40:00|2474.74|2445.44|2478.16|2448.86|2478.95|2449.65|2474|2444.7|536
1642661100000|2022-01-20 06:45:00|2478.15|2448.85|2475.77|2446.47|2480.15|2450.85|2475.62|2446.32|438
1642661400000|2022-01-20 06:50:00|2475.91|2446.61|2474.14|2444.84|2476.15|2446.85|2473.39|2444.09|475
1642661700000|2022-01-20 06:55:00|2474.15|2444.85|2474.28|2444.98|2477.5|2448.2|2473.9|2444.6|495
1642662000000|2022-01-20 07:00:00|2474.15|2444.85|2471.47|2442.17|2475.35|2446.05|2468.3|2439|533
1642662300000|2022-01-20 07:05:00|2471.95|2442.65|2472.4|2443.1|2472.65|2443.35|2468.15|2438.85|334
1642662600000|2022-01-20 07:10:00|2472.15|2442.85|2475.3|2446|2475.5|2446.2|2471.03|2441.73|403
1642662900000|2022-01-20 07:15:00|2475.35|2446.05|2472.06|2442.76|2475.4|2446.1|2470.86|2441.56|498
1642663200000|2022-01-20 07:20:00|2472.03|2442.73|2469.52|2440.22|2472.3|2443|2466.15|2436.85|384
1642663500000|2022-01-20 07:25:00|2469.32|2440.02|2470.8|2441.5|2470.85|2441.55|2466.12|2436.82|443
1642663800000|2022-01-20 07:30:00|2470.7|2441.4|2468.29|2438.99|2471.35|2442.05|2467.26|2437.96|544
1642664100000|2022-01-20 07:35:00|2468.39|2439.09|2473.56|2444.26|2474.52|2445.22|2467.84|2438.54|449
1642664400000|2022-01-20 07:40:00|2473.54|2444.24|2479.15|2449.85|2480.04|2450.74|2473.54|2444.24|552
1642664700000|2022-01-20 07:45:00|2479.24|2449.94|2478.15|2448.85|2481.86|2452.56|2475.76|2446.46|485
1642665000000|2022-01-20 07:50:00|2478.12|2448.82|2475.6|2446.3|2478.15|2448.85|2473.46|2444.16|321
1642665300000|2022-01-20 07:55:00|2475.34|2446.04|2476.28|2446.98|2476.63|2447.33|2473.56|2444.26|278
1642665600000|2022-01-20 08:00:00|2476.58|2447.28|2465.15|2435.85|2478.15|2448.85|2465.02|2435.72|420
1642665900000|2022-01-20 08:05:00|2465.45|2436.15|2466.4|2437.1|2466.5|2437.2|2461.55|2432.25|397
1642666200000|2022-01-20 08:10:00|2466.48|2437.18|2463.94|2434.64|2466.91|2437.61|2462.25|2432.95|399
1642666500000|2022-01-20 08:15:00|2464.06|2434.76|2460.37|2431.07|2465.5|2436.2|2460.15|2430.85|519
1642666800000|2022-01-20 08:20:00|2460.43|2431.13|2461.07|2431.77|2462.17|2432.87|2458|2428.7|436
1642667100000|2022-01-20 08:25:00|2461.09|2431.79|2460.29|2430.99|2461.16|2431.86|2458.1|2428.8|403
1642667400000|2022-01-20 08:30:00|2460.28|2430.98|2460.35|2431.05|2461.76|2432.46|2457.55|2428.25|350
1642667700000|2022-01-20 08:35:00|2460.38|2431.08|2459.08|2429.78|2461.16|2431.86|2458.73|2429.43|346
1642668000000|2022-01-20 08:40:00|2459.03|2429.73|2458.16|2428.86|2459.43|2430.13|2456.4|2427.1|273
1642668300000|2022-01-20 08:45:00|2458.22|2428.92|2459.15|2429.85|2459.45|2430.15|2457.25|2427.95|216
1642668600000|2022-01-20 08:50:00|2459.13|2429.83|2463.38|2434.08|2464.2|2434.9|2459.12|2429.82|307
1642668900000|2022-01-20 08:55:00|2463.36|2434.06|2463.04|2433.74|2465.15|2435.85|2462.25|2432.95|336
1642669200000|2022-01-20 09:00:00|2463.18|2433.88|2457.21|2427.91|2464.52|2435.22|2457.18|2427.88|398
1642669500000|2022-01-20 09:05:00|2457.18|2427.88|2453.31|2424.01|2459.2|2429.9|2453.15|2423.85|363
1642669800000|2022-01-20 09:10:00|2453.21|2423.91|2455.08|2425.78|2456.15|2426.85|2452.35|2423.05|437
1642670100000|2022-01-20 09:15:00|2454.93|2425.63|2450.35|2421.05|2456.15|2426.85|2448.15|2418.85|541
1642670400000|2022-01-20 09:20:00|2450.23|2420.93|2449.75|2420.45|2450.4|2421.1|2444.3|2415|463
1642670700000|2022-01-20 09:25:00|2449.78|2420.48|2452.13|2422.83|2453.1|2423.8|2448.51|2419.21|404
1642671000000|2022-01-20 09:30:00|2452.2|2422.9|2454.15|2424.85|2454.15|2424.85|2451.04|2421.74|500
1642671300000|2022-01-20 09:35:00|2453.9|2424.6|2458.95|2429.65|2461.15|2431.85|2453.03|2423.73|664
1642671600000|2022-01-20 09:40:00|2458.93|2429.63|2461.95|2432.65|2464.15|2434.85|2458.93|2429.63|526
1642671900000|2022-01-20 09:45:00|2461.96|2432.66|2463.06|2433.76|2463.94|2434.64|2459.85|2430.55|423
1642672200000|2022-01-20 09:50:00|2462.92|2433.62|2468.98|2439.68|2470.15|2440.85|2462.12|2432.82|440
1642672500000|2022-01-20 09:55:00|2468.93|2439.63|2472.5|2443.2|2473.25|2443.95|2468.89|2439.59|426
1642672800000|2022-01-20 10:00:00|2472.74|2443.44|2470.05|2440.75|2474.15|2444.85|2469.15|2439.85|395
1642673100000|2022-01-20 10:05:00|2470.15|2440.85|2467.84|2438.54|2472.15|2442.85|2467.1|2437.8|361
1642673400000|2022-01-20 10:10:00|2468.38|2439.08|2467.04|2437.74|2471.15|2441.85|2466.66|2437.36|607
1642673700000|2022-01-20 10:15:00|2467.05|2437.75|2470.21|2440.91|2471.16|2441.86|2466.54|2437.24|574
1642674000000|2022-01-20 10:20:00|2470.23|2440.93|2470.13|2440.83|2471.09|2441.79|2467.63|2438.33|524
1642674300000|2022-01-20 10:25:00|2470.16|2440.86|2469.82|2440.52|2471.03|2441.73|2466.98|2437.68|447
1642674600000|2022-01-20 10:30:00|2469.77|2440.47|2467.14|2437.84|2471.26|2441.96|2466.5|2437.2|465
1642674900000|2022-01-20 10:35:00|2467.13|2437.83|2469.92|2440.62|2469.92|2440.62|2466.72|2437.42|295
1642675200000|2022-01-20 10:40:00|2469.81|2440.51|2467.95|2438.65|2470.32|2441.02|2467.06|2437.76|389
1642675500000|2022-01-20 10:45:00|2467.98|2438.68|2465.9|2436.6|2470.76|2441.46|2465.28|2435.98|496
1642675800000|2022-01-20 10:50:00|2465.72|2436.42|2467.93|2438.63|2470.23|2440.93|2463.95|2434.65|635
1642676100000|2022-01-20 10:55:00|2467.86|2438.56|2469.11|2439.81|2470.44|2441.14|2466.9|2437.6|538
1642676400000|2022-01-20 11:00:00|2469.13|2439.83|2479.32|2450.02|2479.9|2450.6|2468.99|2439.69|533
1642676700000|2022-01-20 11:05:00|2479.36|2450.06|2479.45|2450.15|2481.15|2451.85|2478.63|2449.33|533
1642677000000|2022-01-20 11:10:00|2479.68|2450.38|2478.32|2449.02|2481.42|2452.12|2476.9|2447.6|544
1642677300000|2022-01-20 11:15:00|2478.33|2449.03|2481.89|2452.59|2484.45|2455.15|2477.94|2448.64|378
1642677600000|2022-01-20 11:20:00|2481.9|2452.6|2480.02|2450.72|2482.9|2453.6|2476.95|2447.65|725
1642677900000|2022-01-20 11:25:00|2479.94|2450.64|2479.53|2450.23|2481.28|2451.98|2477.94|2448.64|546
1642678200000|2022-01-20 11:30:00|2479.52|2450.22|2473.09|2443.79|2479.52|2450.22|2471.85|2442.55|550
1642678500000|2022-01-20 11:35:00|2473.03|2443.73|2468.47|2439.17|2473.47|2444.17|2466.4|2437.1|563
1642678800000|2022-01-20 11:40:00|2468.97|2439.67|2470|2440.7|2472.96|2443.66|2468.62|2439.32|460
1642679100000|2022-01-20 11:45:00|2469.5|2440.2|2469.21|2439.91|2471.32|2442.02|2466.65|2437.35|483
1642679400000|2022-01-20 11:50:00|2469.22|2439.92|2465.37|2436.07|2471.25|2441.95|2465.2|2435.9|503
1642679700000|2022-01-20 11:55:00|2465.35|2436.05|2467.18|2437.88|2471.06|2441.76|2465.13|2435.83|490
1642680000000|2022-01-20 12:00:00|2467.32|2438.02|2458.75|2429.45|2467.42|2438.12|2458.15|2428.85|665
1642680300000|2022-01-20 12:05:00|2458.47|2429.17|2460.55|2431.25|2461.44|2432.14|2458.07|2428.77|410
1642680600000|2022-01-20 12:10:00|2460.57|2431.27|2460.74|2431.44|2463.44|2434.14|2459.05|2429.75|418
1642680900000|2022-01-20 12:15:00|2460.81|2431.51|2456.38|2427.08|2462.24|2432.94|2455.65|2426.35|277
1642681200000|2022-01-20 12:20:00|2456.26|2426.96|2455.24|2425.94|2458.16|2428.86|2454.29|2424.99|483
1642681500000|2022-01-20 12:25:00|2455.28|2425.98|2458.13|2428.83|2458.9|2429.6|2451.29|2421.99|653
1642681800000|2022-01-20 12:30:00|2458.18|2428.88|2453.15|2423.85|2459.22|2429.92|2451.35|2422.05|586
1642682100000|2022-01-20 12:35:00|2453.17|2423.87|2454.29|2424.99|2456.08|2426.78|2451.74|2422.44|652
1642682400000|2022-01-20 12:40:00|2454.12|2424.82|2456.68|2427.38|2457.47|2428.17|2453.54|2424.24|665
1642682700000|2022-01-20 12:45:00|2456.53|2427.23|2453.84|2424.54|2458.11|2428.81|2453.73|2424.43|635
1642683000000|2022-01-20 12:50:00|2453.87|2424.57|2457.89|2428.59|2458.15|2428.85|2453.04|2423.74|516
1642683300000|2022-01-20 12:55:00|2457.86|2428.56|2458.95|2429.65|2461.69|2432.39|2457.86|2428.56|409
1642683600000|2022-01-20 13:00:00|2458.43|2429.13|2463.9|2434.6|2464.11|2434.81|2457.6|2428.3|550
1642683900000|2022-01-20 13:05:00|2464.1|2434.8|2464.96|2435.66|2466.09|2436.79|2463.05|2433.75|499
1642684200000|2022-01-20 13:10:00|2464.94|2435.64|2463.31|2434.01|2464.94|2435.64|2459.55|2430.25|432
1642684500000|2022-01-20 13:15:00|2463.38|2434.08|2461.89|2432.59|2465.94|2436.64|2460.73|2431.43|535
1642684800000|2022-01-20 13:20:00|2462.02|2432.72|2460.93|2431.63|2462.95|2433.65|2460.55|2431.25|440
1642685100000|2022-01-20 13:25:00|2460.88|2431.58|2460.53|2431.23|2461.45|2432.15|2457.81|2428.51|402
1642685400000|2022-01-20 13:30:00|2460.61|2431.31|2475.53|2446.23|2477.15|2447.85|2460.18|2430.88|623
1642685700000|2022-01-20 13:35:00|2475.56|2446.26|2485.06|2455.76|2486.15|2456.85|2475.08|2445.78|528
1642686000000|2022-01-20 13:40:00|2485.25|2455.95|2487.46|2458.16|2489.53|2460.23|2485.25|2455.95|560
1642686300000|2022-01-20 13:45:00|2487.71|2458.41|2503.05|2473.75|2506.96|2477.66|2486.29|2456.99|684
1642686600000|2022-01-20 13:50:00|2503.04|2473.74|2496.48|2467.18|2503.28|2473.98|2495.04|2465.74|776
1642686900000|2022-01-20 13:55:00|2496.41|2467.11|2497.34|2468.04|2498.73|2469.43|2495.08|2465.78|634
1642687200000|2022-01-20 14:00:00|2497.42|2468.12|2499.17|2469.87|2502.1|2472.8|2495.15|2465.85|727
1642687500000|2022-01-20 14:05:00|2499.21|2469.91|2523.21|2493.91|2523.49|2494.19|2498.34|2469.04|654
1642687800000|2022-01-20 14:10:00|2523.35|2494.05|2518.84|2489.54|2524.15|2494.85|2513.65|2484.35|773
1642688100000|2022-01-20 14:15:00|2518.98|2489.68|2513.89|2484.59|2521.61|2492.31|2511.2|2481.9|690
1642688400000|2022-01-20 14:20:00|2513.6|2484.3|2511.24|2481.94|2515.18|2485.88|2509.34|2480.04|691
1642688700000|2022-01-20 14:25:00|2511.38|2482.08|2507.89|2478.59|2511.6|2482.3|2507.05|2477.75|546
1642689000000|2022-01-20 14:30:00|2507.88|2478.58|2531.1|2501.8|2533.15|2503.85|2507.04|2477.74|646
1642689300000|2022-01-20 14:35:00|2531.11|2501.81|2532.16|2502.86|2533.71|2504.41|2525.45|2496.15|710
1642689600000|2022-01-20 14:40:00|2532.21|2502.91|2535.07|2505.77|2537.9|2508.6|2529.31|2500.01|643
1642689900000|2022-01-20 14:45:00|2535.13|2505.83|2536.95|2507.65|2540|2510.7|2534.91|2505.61|607
1642690200000|2022-01-20 14:50:00|2536.88|2507.58|2541.34|2512.04|2542.25|2512.95|2536|2506.7|636
1642690500000|2022-01-20 14:55:00|2541.15|2511.85|2531.54|2502.24|2542.19|2512.89|2529.89|2500.59|736
1642690800000|2022-01-20 15:00:00|2531.71|2502.41|2541|2511.7|2542.15|2512.85|2530.15|2500.85|571
1642691100000|2022-01-20 15:05:00|2541.14|2511.84|2556.53|2527.23|2558.65|2529.35|2540.15|2510.85|805
1642691400000|2022-01-20 15:10:00|2556.63|2527.33|2541.68|2512.38|2557.05|2527.75|2541.2|2511.9|925
1642691700000|2022-01-20 15:15:00|2541.69|2512.39|2539.02|2509.72|2545.15|2515.85|2534.08|2504.78|819
1642692000000|2022-01-20 15:20:00|2539.05|2509.75|2548.9|2519.6|2549.4|2520.1|2538.96|2509.66|676
1642692300000|2022-01-20 15:25:00|2549|2519.7|2563.25|2533.95|2564.65|2535.35|2546.88|2517.58|787
1642692600000|2022-01-20 15:30:00|2563.14|2533.84|2561.09|2531.79|2575.4|2546.1|2557.15|2527.85|796
1642692900000|2022-01-20 15:35:00|2561.08|2531.78|2559.49|2530.19|2561.45|2532.15|2553.72|2524.42|840
1642693200000|2022-01-20 15:40:00|2559.47|2530.17|2555.15|2525.85|2560.02|2530.72|2554.84|2525.54|783
1642693500000|2022-01-20 15:45:00|2555.04|2525.74|2559.83|2530.53|2562.26|2532.96|2553.22|2523.92|630
1642693800000|2022-01-20 15:50:00|2559.72|2530.42|2561.45|2532.15|2564.2|2534.9|2558.15|2528.85|751
1642694100000|2022-01-20 15:55:00|2561.5|2532.2|2555.62|2526.32|2563.11|2533.81|2554.75|2525.45|798
1642694400000|2022-01-20 16:00:00|2555.92|2526.62|2564.15|2534.85|2569.26|2539.96|2555.92|2526.62|750
1642694700000|2022-01-20 16:05:00|2563.73|2534.43|2556.43|2527.13|2566.96|2537.66|2555.98|2526.68|743
1642695000000|2022-01-20 16:10:00|2556.66|2527.36|2550.35|2521.05|2556.66|2527.36|2547.28|2517.98|525
1642695300000|2022-01-20 16:15:00|2550.44|2521.14|2548.91|2519.61|2551.16|2521.86|2540.91|2511.61|555
1642695600000|2022-01-20 16:20:00|2548.87|2519.57|2550.3|2521|2556.15|2526.85|2545.58|2516.28|621
1642695900000|2022-01-20 16:25:00|2550.13|2520.83|2555.73|2526.43|2555.96|2526.66|2549.25|2519.95|594
1642696200000|2022-01-20 16:30:00|2555.67|2526.37|2555.77|2526.47|2558.49|2529.19|2555.24|2525.94|646
1642696500000|2022-01-20 16:35:00|2555.8|2526.5|2553.47|2524.17|2556.33|2527.03|2552.29|2522.99|425
1642696800000|2022-01-20 16:40:00|2553.4|2524.1|2549.15|2519.85|2554.4|2525.1|2545.59|2516.29|596
1642697100000|2022-01-20 16:45:00|2549.14|2519.84|2549.13|2519.83|2554.43|2525.13|2548.28|2518.98|497
1642697400000|2022-01-20 16:50:00|2549.15|2519.85|2553.25|2523.95|2554.3|2525|2548.22|2518.92|339
1642697700000|2022-01-20 16:55:00|2553.32|2524.02|2552.19|2522.89|2557.13|2527.83|2551.06|2521.76|521
1642698000000|2022-01-20 17:00:00|2552.2|2522.9|2545.06|2515.76|2553.44|2524.14|2544.96|2515.66|514
1642698300000|2022-01-20 17:05:00|2545.07|2515.77|2547.7|2518.4|2548.69|2519.39|2543.93|2514.63|415
1642698600000|2022-01-20 17:10:00|2547.71|2518.41|2547.38|2518.08|2551.26|2521.96|2546.43|2517.13|473
1642698900000|2022-01-20 17:15:00|2547.32|2518.02|2546.32|2517.02|2547.58|2518.28|2545.3|2516|549
1642699200000|2022-01-20 17:20:00|2546.37|2517.07|2545.64|2516.34|2551.15|2521.85|2545.29|2515.99|603
1642699500000|2022-01-20 17:25:00|2545.61|2516.31|2545.94|2516.64|2546.65|2517.35|2543.15|2513.85|428
1642699800000|2022-01-20 17:30:00|2546.43|2517.13|2544.75|2515.45|2546.85|2517.55|2544.15|2514.85|308
1642700100000|2022-01-20 17:35:00|2544.8|2515.5|2540.68|2511.38|2545.6|2516.3|2539.95|2510.65|395
1642700400000|2022-01-20 17:40:00|2540.7|2511.4|2541|2511.7|2543.15|2513.85|2539.34|2510.04|403
1642700700000|2022-01-20 17:45:00|2541.15|2511.85|2539.75|2510.45|2542.5|2513.2|2538.23|2508.93|374
1642701000000|2022-01-20 17:50:00|2539.74|2510.44|2530.69|2501.39|2539.74|2510.44|2530.63|2501.33|466
1642701300000|2022-01-20 17:55:00|2531.09|2501.79|2533.4|2504.1|2534.29|2504.99|2528.22|2498.92|522
1642701600000|2022-01-20 18:00:00|2533.46|2504.16|2525.21|2495.91|2533.92|2504.62|2524.81|2495.51|493
1642701900000|2022-01-20 18:05:00|2525.26|2495.96|2523.32|2494.02|2525.41|2496.11|2521.15|2491.85|434
1642702200000|2022-01-20 18:10:00|2523.35|2494.05|2528.26|2498.96|2529.15|2499.85|2523.12|2493.82|424
1642702500000|2022-01-20 18:15:00|2528.15|2498.85|2524.41|2495.11|2529.17|2499.87|2521.78|2492.48|447
1642702800000|2022-01-20 18:20:00|2524.59|2495.29|2525.09|2495.79|2529.65|2500.35|2524.46|2495.16|368
1642703100000|2022-01-20 18:25:00|2525.17|2495.87|2523.33|2494.03|2528.19|2498.89|2523.15|2493.85|383
1642703400000|2022-01-20 18:30:00|2523.39|2494.09|2519.81|2490.51|2524.63|2495.33|2518.75|2489.45|496
1642703700000|2022-01-20 18:35:00|2519.85|2490.55|2523.3|2494|2524.37|2495.07|2519.73|2490.43|538
1642704000000|2022-01-20 18:40:00|2523.65|2494.35|2526.3|2497|2528.58|2499.28|2522.11|2492.81|406
1642704300000|2022-01-20 18:45:00|2526.35|2497.05|2534.24|2504.94|2535.13|2505.83|2525|2495.7|481
1642704600000|2022-01-20 18:50:00|2534.39|2505.09|2535.45|2506.15|2538.15|2508.85|2534.12|2504.82|522
1642704900000|2022-01-20 18:55:00|2535.43|2506.13|2521.29|2491.99|2536.02|2506.72|2521.29|2491.99|445
1642705200000|2022-01-20 19:00:00|2521.44|2492.14|2517.23|2487.93|2521.44|2492.14|2510.61|2481.31|633
1642705500000|2022-01-20 19:05:00|2517.19|2487.89|2514.09|2484.79|2517.19|2487.89|2511.04|2481.74|468
1642705800000|2022-01-20 19:10:00|2514.04|2484.74|2521.51|2492.21|2532.23|2502.93|2512.14|2482.84|805
1642706100000|2022-01-20 19:15:00|2521.44|2492.14|2528.66|2499.36|2530.25|2500.95|2521.4|2492.1|681
1642706400000|2022-01-20 19:20:00|2529.01|2499.71|2529.84|2500.54|2530.83|2501.53|2525.51|2496.21|516
1642706700000|2022-01-20 19:25:00|2529.81|2500.51|2527.77|2498.47|2530.57|2501.27|2525.16|2495.86|543
1642707000000|2022-01-20 19:30:00|2527.67|2498.37|2525.85|2496.55|2527.86|2498.56|2523.09|2493.79|506
1642707300000|2022-01-20 19:35:00|2525.87|2496.57|2523.17|2493.87|2526.36|2497.06|2519.15|2489.85|533
1642707600000|2022-01-20 19:40:00|2523.18|2493.88|2518.07|2488.77|2523.18|2493.88|2517.35|2488.05|523
1642707900000|2022-01-20 19:45:00|2518.04|2488.74|2518.73|2489.43|2520.13|2490.83|2515.15|2485.85|597
1642708200000|2022-01-20 19:50:00|2518.36|2489.06|2514.9|2485.6|2519.44|2490.14|2512.41|2483.11|470
1642708500000|2022-01-20 19:55:00|2514.84|2485.54|2513.26|2483.96|2515.68|2486.38|2511.32|2482.02|469
1642708800000|2022-01-20 20:00:00|2513.41|2484.11|2511.66|2482.36|2517.48|2488.18|2510.26|2480.96|508
1642709100000|2022-01-20 20:05:00|2511.71|2482.41|2504.01|2474.71|2513.8|2484.5|2503.13|2473.83|437
1642709400000|2022-01-20 20:10:00|2503.9|2474.6|2501.08|2471.78|2506.54|2477.24|2499.23|2469.93|540
1642709700000|2022-01-20 20:15:00|2501.19|2471.89|2502.34|2473.04|2504.43|2475.13|2499.45|2470.15|453
1642710000000|2022-01-20 20:20:00|2502.62|2473.32|2500.85|2471.55|2502.62|2473.32|2499.54|2470.24|418
1642710300000|2022-01-20 20:25:00|2500.87|2471.57|2491.21|2461.91|2502.37|2473.07|2491.02|2461.72|534
1642710600000|2022-01-20 20:30:00|2491.19|2461.89|2491.15|2461.85|2494.9|2465.6|2490.16|2460.86|572
1642710900000|2022-01-20 20:35:00|2491.17|2461.87|2490.25|2460.95|2492.15|2462.85|2487.9|2458.6|507
1642711200000|2022-01-20 20:40:00|2490.27|2460.97|2489.08|2459.78|2492.33|2463.03|2487.84|2458.54|600
1642711500000|2022-01-20 20:45:00|2489.09|2459.79|2488.3|2459|2490.11|2460.81|2487.15|2457.85|400
1642711800000|2022-01-20 20:50:00|2487.2|2457.9|2488.82|2459.52|2493.78|2464.48|2487.16|2457.86|449
1642712100000|2022-01-20 20:55:00|2488.42|2459.12|2490.96|2461.66|2491.58|2462.28|2483.1|2453.8|574
1642712400000|2022-01-20 21:00:00|2491.08|2461.78|2484.16|2454.86|2491.28|2461.98|2483.54|2454.24|487
1642712700000|2022-01-20 21:05:00|2484.79|2455.49|2484.39|2455.09|2489.1|2459.8|2483.55|2454.25|353
1642713000000|2022-01-20 21:10:00|2484.41|2455.11|2467.04|2437.74|2486.95|2457.65|2465.33|2436.03|454
1642713300000|2022-01-20 21:15:00|2467.03|2437.73|2465.34|2436.04|2471.86|2442.56|2464.4|2435.1|539
1642713600000|2022-01-20 21:20:00|2465.35|2436.05|2443.47|2414.17|2465.35|2436.05|2432.15|2402.85|773
1642713900000|2022-01-20 21:25:00|2443.49|2414.19|2425.73|2396.43|2443.54|2414.24|2424.25|2394.95|545
1642714200000|2022-01-20 21:30:00|2425.71|2396.41|2422.52|2393.22|2435.1|2405.8|2421.41|2392.11|711
1642714500000|2022-01-20 21:35:00|2422.5|2393.2|2415.6|2386.3|2423.6|2394.3|2415.36|2386.06|614
1642714800000|2022-01-20 21:40:00|2415.54|2386.24|2402.84|2373.54|2415.63|2386.33|2384.93|2355.63|1033
1642715100000|2022-01-20 21:45:00|2402.75|2373.45|2390.1|2360.8|2402.75|2373.45|2385.45|2356.15|1051
1642715400000|2022-01-20 21:50:00|2389.85|2360.55|2382.8|2353.5|2394.45|2365.15|2381.75|2352.45|940
1642715700000|2022-01-20 21:55:00|2382.7|2353.4|2360.07|2330.77|2382.7|2353.4|2360.03|2330.73|998
1642716000000|2022-01-20 22:00:00|2360.23|2330.93|2378.95|2349.65|2390.33|2361.03|2331.5|2302.2|1061
1642716300000|2022-01-20 22:05:00|2378.88|2349.58|2371.32|2342.02|2389.35|2360.05|2370.67|2341.37|1016
1642716600000|2022-01-20 22:10:00|2371.49|2342.19|2386.65|2357.35|2389.9|2360.6|2364.06|2334.76|688
1642716900000|2022-01-20 22:15:00|2386.37|2357.07|2375.39|2346.09|2390|2360.7|2364.61|2335.31|652
1642717200000|2022-01-20 22:20:00|2375.37|2346.07|2373.44|2344.14|2379.15|2349.85|2366.55|2337.25|842
1642717500000|2022-01-20 22:25:00|2373.69|2344.39|2389.38|2360.08|2390.25|2360.95|2372.55|2343.25|619
1642717800000|2022-01-20 22:30:00|2389.41|2360.11|2371.12|2341.82|2392.3|2363|2369.73|2340.43|488
1642718100000|2022-01-20 22:35:00|2371.15|2341.85|2379.45|2350.15|2379.57|2350.27|2371.06|2341.76|377
1642718400000|2022-01-20 22:40:00|2379.42|2350.12|2368.76|2339.46|2379.6|2350.3|2366.39|2337.09|448
1642718700000|2022-01-20 22:45:00|2368.75|2339.45|2356.93|2327.63|2369.25|2339.95|2348.9|2319.6|673
1642719000000|2022-01-20 22:50:00|2357.33|2328.03|2373.24|2343.94|2373.28|2343.98|2353.05|2323.75|803
1642719300000|2022-01-20 22:55:00|2373.22|2343.92|2372.4|2343.1|2382.15|2352.85|2371.58|2342.28|485
1642719600000|2022-01-20 23:00:00|2372.15|2342.85|2363.99|2334.69|2372.6|2343.3|2360.65|2331.35|748
1642719900000|2022-01-20 23:05:00|2363.82|2334.52|2358.9|2329.6|2369.9|2340.6|2355.68|2326.38|708
1642720200000|2022-01-20 23:10:00|2358.98|2329.68|2357.96|2328.66|2362.84|2333.54|2356.93|2327.63|482
1642720500000|2022-01-20 23:15:00|2358.04|2328.74|2331.19|2301.89|2358.15|2328.85|2324.77|2295.47|903
1642720800000|2022-01-20 23:20:00|2331.2|2301.9|2316.71|2287.41|2332.4|2303.1|2311.94|2282.64|851
1642721100000|2022-01-20 23:25:00|2316.95|2287.65|2333.81|2304.51|2342.75|2313.45|2316.94|2287.64|779
1642721400000|2022-01-20 23:30:00|2333.68|2304.38|2325.43|2296.13|2338.15|2308.85|2321.6|2292.3|618
1642721700000|2022-01-20 23:35:00|2325.37|2296.07|2329.21|2299.91|2333.4|2304.1|2323.65|2294.35|559
1642722000000|2022-01-20 23:40:00|2329.2|2299.9|2333.65|2304.35|2333.78|2304.48|2323.09|2293.79|712
1642722300000|2022-01-20 23:45:00|2333.29|2303.99|2317.39|2288.09|2334.15|2304.85|2316.95|2287.65|749
1642722600000|2022-01-20 23:50:00|2317.36|2288.06|2312.75|2283.45|2319.68|2290.38|2302.15|2272.85|881
1642722900000|2022-01-20 23:55:00|2312.47|2283.17|2315.65|2286.35|2318.72|2289.42|2300.19|2270.89|751
1642723200000|2022-01-21 00:00:00|2315.01|2285.71|2303.85|2274.55|2320.75|2291.45|2292.88|2263.58|868
1642723500000|2022-01-21 00:05:00|2303.37|2274.07|2317.69|2288.39|2319.35|2290.05|2300.41|2271.11|939
1642723800000|2022-01-21 00:10:00|2317.78|2288.48|2312.75|2283.45|2317.86|2288.56|2303.49|2274.19|804
1642724100000|2022-01-21 00:15:00|2312.84|2283.54|2325.79|2296.49|2326.55|2297.25|2306.9|2277.6|788
1642724400000|2022-01-21 00:20:00|2325.57|2296.27|2322.45|2293.15|2325.57|2296.27|2313.15|2283.85|691
1642724700000|2022-01-21 00:25:00|2322.73|2293.43|2335.86|2306.56|2338.35|2309.05|2320.15|2290.85|744
1642725000000|2022-01-21 00:30:00|2335.89|2306.59|2343.98|2314.68|2344.01|2314.71|2332.06|2302.76|640
1642725300000|2022-01-21 00:35:00|2343.71|2314.41|2362.15|2332.85|2362.15|2332.85|2343.54|2314.24|695
1642725600000|2022-01-21 00:40:00|2362.07|2332.77|2357.34|2328.04|2362.07|2332.77|2352.09|2322.79|566
1642725900000|2022-01-21 00:45:00|2357.4|2328.1|2346.92|2317.62|2357.78|2328.48|2345.8|2316.5|523
1642726200000|2022-01-21 00:50:00|2346.87|2317.57|2339.15|2309.85|2347.25|2317.95|2339.07|2309.77|371
1642726500000|2022-01-21 00:55:00|2339.07|2309.77|2345.65|2316.35|2350.15|2320.85|2337.92|2308.62|412
1642726800000|2022-01-21 01:00:00|2346.07|2316.77|2343.15|2313.85|2349.15|2319.85|2338.15|2308.85|425
1642727100000|2022-01-21 01:05:00|2343.09|2313.79|2317.27|2287.97|2343.15|2313.85|2316.07|2286.77|513
1642727400000|2022-01-21 01:10:00|2316.85|2287.55|2326.15|2296.85|2326.15|2296.85|2316.15|2286.85|340
1642727700000|2022-01-21 01:15:00|2326.06|2296.76|2336.82|2307.52|2337.01|2307.71|2323.27|2293.97|347
1642728000000|2022-01-21 01:20:00|2336.55|2307.25|2328.07|2298.77|2338.34|2309.04|2327.1|2297.8|448
1642728300000|2022-01-21 01:25:00|2327.65|2298.35|2319.15|2289.85|2328.07|2298.77|2316.9|2287.6|363
1642728600000|2022-01-21 01:30:00|2319.14|2289.84|2320.53|2291.23|2322.65|2293.35|2315.9|2286.6|381
1642728900000|2022-01-21 01:35:00|2320.3|2291|2277.49|2248.19|2320.9|2291.6|2276.07|2246.77|707
1642729200000|2022-01-21 01:40:00|2278.94|2249.64|2279.89|2250.59|2285.3|2256|2271.25|2241.95|1010
1642729500000|2022-01-21 01:45:00|2280.87|2251.57|2268.26|2238.96|2282.28|2252.98|2260.9|2231.6|926
1642729800000|2022-01-21 01:50:00|2268.19|2238.89|2266.22|2236.92|2271.71|2242.41|2251.16|2221.86|970
1642730100000|2022-01-21 01:55:00|2266.24|2236.94|2257.25|2227.95|2268.55|2239.25|2252.97|2223.67|841
1642730400000|2022-01-21 02:00:00|2257.19|2227.89|2284.13|2254.83|2289.12|2259.82|2252.16|2222.86|929
1642730700000|2022-01-21 02:05:00|2284.14|2254.84|2277.89|2248.59|2288.04|2258.74|2271.26|2241.96|774
1642731000000|2022-01-21 02:10:00|2277.77|2248.47|2273.03|2243.73|2282.25|2252.95|2265.48|2236.18|811
1642731300000|2022-01-21 02:15:00|2273.15|2243.85|2272.15|2242.85|2281.35|2252.05|2268.81|2239.51|828
1642731600000|2022-01-21 02:20:00|2271.97|2242.67|2327.94|2298.64|2327.94|2298.64|2257.81|2228.51|1023
1642731900000|2022-01-21 02:25:00|2327.88|2298.58|2319.6|2290.3|2333.93|2304.63|2308.66|2279.36|996
1642732200000|2022-01-21 02:30:00|2319.59|2290.29|2297.19|2267.89|2320.2|2290.9|2295.73|2266.43|938
1642732500000|2022-01-21 02:35:00|2297.2|2267.9|2304.11|2274.81|2305.5|2276.2|2293.15|2263.85|869
1642732800000|2022-01-21 02:40:00|2304.27|2274.97|2293.97|2264.67|2305.15|2275.85|2291.5|2262.2|859
1642733100000|2022-01-21 02:45:00|2294.03|2264.73|2293.05|2263.75|2300.91|2271.61|2291.64|2262.34|900
1642733400000|2022-01-21 02:50:00|2292.95|2263.65|2301.32|2272.02|2304.15|2274.85|2292.15|2262.85|625
1642733700000|2022-01-21 02:55:00|2301.39|2272.09|2298.15|2268.85|2307.35|2278.05|2296.5|2267.2|679
1642734000000|2022-01-21 03:00:00|2297.99|2268.69|2288.34|2259.04|2298.05|2268.75|2286.35|2257.05|776
1642734300000|2022-01-21 03:05:00|2288.24|2258.94|2267.86|2238.56|2288.24|2258.94|2263.44|2234.14|731
1642734600000|2022-01-21 03:10:00|2266.6|2237.3|2268.04|2238.74|2274.42|2245.12|2250.21|2220.91|939
1642734900000|2022-01-21 03:15:00|2268.15|2238.85|2266.15|2236.85|2274.3|2245|2260.04|2230.74|841
1642735200000|2022-01-21 03:20:00|2266.07|2236.77|2259.02|2229.72|2266.15|2236.85|2253.63|2224.33|727
1642735500000|2022-01-21 03:25:00|2259.33|2230.03|2236.11|2206.81|2264.1|2234.8|2231.46|2202.16|844
1642735800000|2022-01-21 03:30:00|2236.12|2206.82|2219.27|2189.97|2239.16|2209.86|2212.15|2182.85|1119
1642736100000|2022-01-21 03:35:00|2219.13|2189.83|2230.1|2200.8|2235.4|2206.1|2204.15|2174.85|1092
1642736400000|2022-01-21 03:40:00|2230.03|2200.73|2237.85|2208.55|2244.27|2214.97|2223.93|2194.63|993
1642736700000|2022-01-21 03:45:00|2237.8|2208.5|2233.56|2204.26|2252.05|2222.75|2231.4|2202.1|978
1642737000000|2022-01-21 03:50:00|2233.41|2204.11|2218.35|2189.05|2234.17|2204.87|2216.95|2187.65|1018
1642737300000|2022-01-21 03:55:00|2218.31|2189.01|2221.13|2191.83|2225.82|2196.52|2212.5|2183.2|952
1642737600000|2022-01-21 04:00:00|2220.98|2191.68|2241.92|2212.62|2241.92|2212.62|2219.78|2190.48|961
1642737900000|2022-01-21 04:05:00|2241.76|2212.46|2247.01|2217.71|2254.67|2225.37|2241.13|2211.83|804
1642738200000|2022-01-21 04:10:00|2246.96|2217.66|2245.15|2215.85|2255.4|2226.1|2245.15|2215.85|804
1642738500000|2022-01-21 04:15:00|2245.08|2215.78|2253.1|2223.8|2253.22|2223.92|2237.12|2207.82|875
1642738800000|2022-01-21 04:20:00|2253.11|2223.81|2252.88|2223.58|2255.8|2226.5|2247.89|2218.59|886
1642739100000|2022-01-21 04:25:00|2252.82|2223.52|2251.21|2221.91|2258.15|2228.85|2249.9|2220.6|754
1642739400000|2022-01-21 04:30:00|2251.2|2221.9|2240.1|2210.8|2252.33|2223.03|2239.32|2210.02|715
1642739700000|2022-01-21 04:35:00|2240.11|2210.81|2260.43|2231.13|2262.17|2232.87|2238.24|2208.94|697
1642740000000|2022-01-21 04:40:00|2260.41|2231.11|2246.27|2216.97|2261.04|2231.74|2246.25|2216.95|616
1642740300000|2022-01-21 04:45:00|2246.26|2216.96|2243.43|2214.13|2247.15|2217.85|2236.8|2207.5|598
1642740600000|2022-01-21 04:50:00|2243.78|2214.48|2249.44|2220.14|2250.1|2220.8|2242.41|2213.11|621
1642740900000|2022-01-21 04:55:00|2249.45|2220.15|2244.01|2214.71|2250.59|2221.29|2241.1|2211.8|539
1642741200000|2022-01-21 05:00:00|2244.04|2214.74|2240.97|2211.67|2244.1|2214.8|2230.85|2201.55|677
1642741500000|2022-01-21 05:05:00|2240.98|2211.68|2241.3|2212|2249.22|2219.92|2239.2|2209.9|573
1642741800000|2022-01-21 05:10:00|2241.68|2212.38|2237.24|2207.94|2244.15|2214.85|2237.13|2207.83|531
1642742100000|2022-01-21 05:15:00|2237.27|2207.97|2234.16|2204.86|2242.48|2213.18|2233.7|2204.4|505
1642742400000|2022-01-21 05:20:00|2234.11|2204.81|2239.15|2209.85|2239.35|2210.05|2233.73|2204.43|612
1642742700000|2022-01-21 05:25:00|2239.17|2209.87|2238.22|2208.92|2243.9|2214.6|2237.1|2207.8|588
1642743000000|2022-01-21 05:30:00|2238.27|2208.97|2241.05|2211.75|2243.15|2213.85|2235.15|2205.85|466
1642743300000|2022-01-21 05:35:00|2241|2211.7|2251.36|2222.06|2253|2223.7|2239.6|2210.3|507
1642743600000|2022-01-21 05:40:00|2251.27|2221.97|2256.15|2226.85|2256.17|2226.87|2250.25|2220.95|421
1642743900000|2022-01-21 05:45:00|2256.17|2226.87|2254.66|2225.36|2260.23|2230.93|2254.29|2224.99|582
1642744200000|2022-01-21 05:50:00|2254.51|2225.21|2256.15|2226.85|2258.51|2229.21|2253|2223.7|615
1642744500000|2022-01-21 05:55:00|2256.07|2226.77|2249.11|2219.81|2257.49|2228.19|2248.12|2218.82|563
1642744800000|2022-01-21 06:00:00|2249.1|2219.8|2240.55|2211.25|2252.33|2223.03|2239.15|2209.85|606
1642745100000|2022-01-21 06:05:00|2240.12|2210.82|2247.31|2218.01|2248.9|2219.6|2237.51|2208.21|662
1642745400000|2022-01-21 06:10:00|2247.32|2218.02|2239.24|2209.94|2252.77|2223.47|2237.81|2208.51|585
1642745700000|2022-01-21 06:15:00|2239.23|2209.93|2238.15|2208.85|2242.78|2213.48|2235.76|2206.46|648
1642746000000|2022-01-21 06:20:00|2238.11|2208.81|2243.1|2213.8|2248.15|2218.85|2237.85|2208.55|590
1642746300000|2022-01-21 06:25:00|2243.07|2213.77|2245.82|2216.52|2249.01|2219.71|2243.04|2213.74|576
1642746600000|2022-01-21 06:30:00|2245.65|2216.35|2234.46|2205.16|2248.19|2218.89|2234.11|2204.81|735
1642746900000|2022-01-21 06:35:00|2233.45|2204.15|2235.28|2205.98|2242.6|2213.3|2231.95|2202.65|648
1642747200000|2022-01-21 06:40:00|2235.29|2205.99|2229.96|2200.66|2240.13|2210.83|2228.15|2198.85|618
1642747500000|2022-01-21 06:45:00|2229.92|2200.62|2225.15|2195.85|2232.15|2202.85|2221.26|2191.96|630
1642747800000|2022-01-21 06:50:00|2225.14|2195.84|2232.15|2202.85|2232.15|2202.85|2224.16|2194.86|445
1642748100000|2022-01-21 06:55:00|2231.4|2202.1|2226.5|2197.2|2234.15|2204.85|2226.4|2197.1|435
1642748400000|2022-01-21 07:00:00|2226.17|2196.87|2223.13|2193.83|2237.72|2208.42|2220.76|2191.46|689
1642748700000|2022-01-21 07:05:00|2223.01|2193.71|2226.58|2197.28|2233.23|2203.93|2220.7|2191.4|659
1642749000000|2022-01-21 07:10:00|2226.46|2197.16|2239.55|2210.25|2240|2210.7|2225.4|2196.1|506
1642749300000|2022-01-21 07:15:00|2239.53|2210.23|2238.46|2209.16|2240.15|2210.85|2237.79|2208.49|338
1642749600000|2022-01-21 07:20:00|2237.99|2208.69|2237.36|2208.06|2239.65|2210.35|2235.94|2206.64|502
1642749900000|2022-01-21 07:25:00|2237.39|2208.09|2243.63|2214.33|2244.2|2214.9|2237.39|2208.09|399
1642750200000|2022-01-21 07:30:00|2243.4|2214.1|2237.24|2207.94|2244.19|2214.89|2237.15|2207.85|509
1642750500000|2022-01-21 07:35:00|2237.23|2207.93|2239.32|2210.02|2248.9|2219.6|2236.64|2207.34|602
1642750800000|2022-01-21 07:40:00|2239.44|2210.14|2248.05|2218.75|2248.05|2218.75|2238.06|2208.76|548
1642751100000|2022-01-21 07:45:00|2247.92|2218.62|2270.15|2240.85|2273.7|2244.4|2247.15|2217.85|645
1642751400000|2022-01-21 07:50:00|2270.1|2240.8|2257.68|2228.38|2273.26|2243.96|2256.12|2226.82|804
1642751700000|2022-01-21 07:55:00|2257.7|2228.4|2261.38|2232.08|2262.82|2233.52|2257.1|2227.8|701
1642752000000|2022-01-21 08:00:00|2261.39|2232.09|2257.6|2228.3|2261.42|2232.12|2250.35|2221.05|836
1642752300000|2022-01-21 08:05:00|2257.55|2228.25|2274.26|2244.96|2274.66|2245.36|2257.27|2227.97|724
1642752600000|2022-01-21 08:10:00|2274.15|2244.85|2272.09|2242.79|2280.24|2250.94|2271.29|2241.99|813
1642752900000|2022-01-21 08:15:00|2272.08|2242.78|2263.38|2234.08|2273.2|2243.9|2262.97|2233.67|707
1642753200000|2022-01-21 08:20:00|2263.36|2234.06|2264.01|2234.71|2264.15|2234.85|2259.15|2229.85|636
1642753500000|2022-01-21 08:25:00|2264.06|2234.76|2268.83|2239.53|2269.39|2240.09|2262.21|2232.91|641
1642753800000|2022-01-21 08:30:00|2268.68|2239.38|2274.4|2245.1|2283.28|2253.98|2263.75|2234.45|774
1642754100000|2022-01-21 08:35:00|2274.65|2245.35|2273.07|2243.77|2279.53|2250.23|2271.93|2242.63|744
1642754400000|2022-01-21 08:40:00|2273.04|2243.74|2271|2241.7|2275.36|2246.06|2270.43|2241.13|647
1642754700000|2022-01-21 08:45:00|2270.99|2241.69|2270.1|2240.8|2278.02|2248.72|2265.66|2236.36|757
1642755000000|2022-01-21 08:50:00|2270.12|2240.82|2272.03|2242.73|2273.21|2243.91|2265.48|2236.18|677
1642755300000|2022-01-21 08:55:00|2272.17|2242.87|2278.76|2249.46|2282.86|2253.56|2271.74|2242.44|573
1642755600000|2022-01-21 09:00:00|2278.86|2249.56|2275.23|2245.93|2280.55|2251.25|2274.4|2245.1|417
1642755900000|2022-01-21 09:05:00|2275.34|2246.04|2264.13|2234.83|2277.2|2247.9|2261.6|2232.3|693
1642756200000|2022-01-21 09:10:00|2264.19|2234.89|2265.17|2235.87|2268.63|2239.33|2262.54|2233.24|706
1642756500000|2022-01-21 09:15:00|2265.16|2235.86|2265.4|2236.1|2268.6|2239.3|2261.6|2232.3|701
1642756800000|2022-01-21 09:20:00|2265.9|2236.6|2270.75|2241.45|2272.17|2242.87|2264.1|2234.8|636
1642757100000|2022-01-21 09:25:00|2270.42|2241.12|2270.8|2241.5|2274.67|2245.37|2268.19|2238.89|648
1642757400000|2022-01-21 09:30:00|2270.79|2241.49|2274.45|2245.15|2274.5|2245.2|2270.47|2241.17|567
1642757700000|2022-01-21 09:35:00|2274.27|2244.97|2269.24|2239.94|2278.86|2249.56|2268.22|2238.92|670
1642758000000|2022-01-21 09:40:00|2269.22|2239.92|2267.85|2238.55|2271.59|2242.29|2265.77|2236.47|663
1642758300000|2022-01-21 09:45:00|2267.84|2238.54|2268.81|2239.51|2275.18|2245.88|2267.78|2238.48|653
1642758600000|2022-01-21 09:50:00|2268.75|2239.45|2272.65|2243.35|2275.31|2246.01|2268.71|2239.41|587
1642758900000|2022-01-21 09:55:00|2272.48|2243.18|2264.74|2235.44|2274.89|2245.59|2264.71|2235.41|567
1642759200000|2022-01-21 10:00:00|2264.54|2235.24|2263.79|2234.49|2264.86|2235.56|2258.96|2229.66|615
1642759500000|2022-01-21 10:05:00|2263.73|2234.43|2264.83|2235.53|2272.59|2243.29|2263.44|2234.14|607
1642759800000|2022-01-21 10:10:00|2264.64|2235.34|2270.9|2241.6|2276.1|2246.8|2263.85|2234.55|616
1642760100000|2022-01-21 10:15:00|2270.82|2241.52|2264.1|2234.8|2274.87|2245.57|2263.97|2234.67|532
1642760400000|2022-01-21 10:20:00|2263.9|2234.6|2267.71|2238.41|2268.24|2238.94|2262.29|2232.99|389
1642760700000|2022-01-21 10:25:00|2267.75|2238.45|2263.94|2234.64|2269.65|2240.35|2263.54|2234.24|462
1642761000000|2022-01-21 10:30:00|2263.79|2234.49|2267.65|2238.35|2268.7|2239.4|2262.36|2233.06|492
1642761300000|2022-01-21 10:35:00|2267.71|2238.41|2254.15|2224.85|2272.8|2243.5|2254.15|2224.85|547
1642761600000|2022-01-21 10:40:00|2254.32|2225.02|2257.16|2227.86|2259.15|2229.85|2250.87|2221.57|487
1642761900000|2022-01-21 10:45:00|2257.08|2227.78|2262.79|2233.49|2262.91|2233.61|2254.9|2225.6|488
1642762200000|2022-01-21 10:50:00|2262.87|2233.57|2253.93|2224.63|2265.55|2236.25|2253.56|2224.26|471
1642762500000|2022-01-21 10:55:00|2254.07|2224.77|2262.12|2232.82|2262.3|2233|2253.24|2223.94|542
1642762800000|2022-01-21 11:00:00|2262.02|2232.72|2263.29|2233.99|2264.15|2234.85|2255.62|2226.32|632
1642763100000|2022-01-21 11:05:00|2263.3|2234|2253.87|2224.57|2266.87|2237.57|2251.98|2222.68|648
1642763400000|2022-01-21 11:10:00|2253.74|2224.44|2253.94|2224.64|2259.23|2229.93|2251.61|2222.31|556
1642763700000|2022-01-21 11:15:00|2254.07|2224.77|2249.04|2219.74|2257.15|2227.85|2248.97|2219.67|645
1642764000000|2022-01-21 11:20:00|2249|2219.7|2240.15|2210.85|2250.15|2220.85|2236.65|2207.35|630
1642764300000|2022-01-21 11:25:00|2240.12|2210.82|2246.15|2216.85|2247.07|2217.77|2236.5|2207.2|440
1642764600000|2022-01-21 11:30:00|2246.13|2216.83|2235.12|2205.82|2247.15|2217.85|2234.63|2205.33|417
1642764900000|2022-01-21 11:35:00|2235.15|2205.85|2244.15|2214.85|2244.15|2214.85|2234.94|2205.64|372
1642765200000|2022-01-21 11:40:00|2244.09|2214.79|2250.15|2220.85|2250.34|2221.04|2240.05|2210.75|413
1642765500000|2022-01-21 11:45:00|2250.23|2220.93|2240.36|2211.06|2251.15|2221.85|2239.15|2209.85|406
1642765800000|2022-01-21 11:50:00|2240.37|2211.07|2238.18|2208.88|2244.15|2214.85|2236.15|2206.85|491
1642766100000|2022-01-21 11:55:00|2238.71|2209.41|2248.15|2218.85|2249.15|2219.85|2237.55|2208.25|424
1642766400000|2022-01-21 12:00:00|2248.24|2218.94|2239.15|2209.85|2251.15|2221.85|2238.96|2209.66|329
1642766700000|2022-01-21 12:05:00|2239.07|2209.77|2224.41|2195.11|2248.73|2219.43|2224.41|2195.11|813
1642767000000|2022-01-21 12:10:00|2224.26|2194.96|2221.34|2192.04|2225.15|2195.85|2218|2188.7|862
1642767300000|2022-01-21 12:15:00|2221.21|2191.91|2234.15|2204.85|2235.15|2205.85|2211.15|2181.85|844
1642767600000|2022-01-21 12:20:00|2234.06|2204.76|2232.1|2202.8|2235.15|2205.85|2228.08|2198.78|654
1642767900000|2022-01-21 12:25:00|2232.07|2202.77|2209.45|2180.15|2232.15|2202.85|2208.23|2178.93|595
1642768200000|2022-01-21 12:30:00|2209.09|2179.79|2176.64|2147.34|2209.15|2179.85|2176.64|2147.34|888
1642768500000|2022-01-21 12:35:00|2177.26|2147.96|2127.23|2097.93|2179.18|2149.88|2126.77|2097.47|1104
1642768800000|2022-01-21 12:40:00|2126.74|2097.44|2163.4|2134.1|2163.4|2134.1|2125.03|2095.73|1089
1642769100000|2022-01-21 12:45:00|2164.15|2134.85|2167.77|2138.47|2181.66|2152.36|2156.56|2127.26|1044
1642769400000|2022-01-21 12:50:00|2167.52|2138.22|2154.5|2125.2|2181.93|2152.63|2153.85|2124.55|995
1642769700000|2022-01-21 12:55:00|2154.47|2125.17|2179.96|2150.66|2183.07|2153.77|2145.43|2116.13|984
1642770000000|2022-01-21 13:00:00|2180.09|2150.79|2205.54|2176.24|2207.05|2177.75|2179.85|2150.55|1002
1642770300000|2022-01-21 13:05:00|2205.34|2176.04|2196.15|2166.85|2210.15|2180.85|2190.25|2160.95|899
1642770600000|2022-01-21 13:10:00|2195.97|2166.67|2199.94|2170.64|2202.2|2172.9|2185.16|2155.86|923
1642770900000|2022-01-21 13:15:00|2199.93|2170.63|2197.17|2167.87|2202.21|2172.91|2187.63|2158.33|940
1642771200000|2022-01-21 13:20:00|2197.82|2168.52|2185.73|2156.43|2201.8|2172.5|2184.8|2155.5|916
1642771500000|2022-01-21 13:25:00|2185.71|2156.41|2192.03|2162.73|2195.65|2166.35|2184.27|2154.97|786
1642771800000|2022-01-21 13:30:00|2192.09|2162.79|2173.27|2143.97|2193.54|2164.24|2173.26|2143.96|758
1642772100000|2022-01-21 13:35:00|2173.35|2144.05|2183.35|2154.05|2183.35|2154.05|2166.61|2137.31|866
1642772400000|2022-01-21 13:40:00|2182.98|2153.68|2200|2170.7|2202.3|2173|2181.93|2152.63|868
1642772700000|2022-01-21 13:45:00|2199.7|2170.4|2192.99|2163.69|2208.05|2178.75|2191.69|2162.39|898
1642773000000|2022-01-21 13:50:00|2193.05|2163.75|2186.4|2157.1|2198.1|2168.8|2186.4|2157.1|868
1642773300000|2022-01-21 13:55:00|2186.41|2157.11|2191.03|2161.73|2193.15|2163.85|2184.37|2155.07|621
1642773600000|2022-01-21 14:00:00|2191.02|2161.72|2180.85|2151.55|2199.36|2170.06|2180.1|2150.8|839
1642773900000|2022-01-21 14:05:00|2180.84|2151.54|2177.8|2148.5|2184.87|2155.57|2177.8|2148.5|742
1642774200000|2022-01-21 14:10:00|2177.71|2148.41|2179.4|2150.1|2184.15|2154.85|2175.78|2146.48|769
1642774500000|2022-01-21 14:15:00|2179.24|2149.94|2172.18|2142.88|2187.15|2157.85|2169.15|2139.85|680
1642774800000|2022-01-21 14:20:00|2172.98|2143.68|2188.1|2158.8|2189.07|2159.77|2170.31|2141.01|684
1642775100000|2022-01-21 14:25:00|2188.09|2158.79|2196.9|2167.6|2197.15|2167.85|2188.01|2158.71|648
1642775400000|2022-01-21 14:30:00|2196.74|2167.44|2219.32|2190.02|2223.01|2193.71|2188.17|2158.87|754
1642775700000|2022-01-21 14:35:00|2219.39|2190.09|2210.26|2180.96|2221.27|2191.97|2206.56|2177.26|723
1642776000000|2022-01-21 14:40:00|2210.15|2180.85|2185.24|2155.94|2211.56|2182.26|2185.17|2155.87|669
1642776300000|2022-01-21 14:45:00|2185.1|2155.8|2187.04|2157.74|2198.52|2169.22|2182.17|2152.87|743
1642776600000|2022-01-21 14:50:00|2187.07|2157.77|2175.14|2145.84|2190.28|2160.98|2172.9|2143.6|647
1642776900000|2022-01-21 14:55:00|2175.11|2145.81|2176.34|2147.04|2177.15|2147.85|2163.15|2133.85|710
1642777200000|2022-01-21 15:00:00|2176.35|2147.05|2174.21|2144.91|2182.9|2153.6|2165.19|2135.89|748
1642777500000|2022-01-21 15:05:00|2174.19|2144.89|2174.46|2145.16|2188.84|2159.54|2174|2144.7|733
1642777800000|2022-01-21 15:10:00|2174.35|2145.05|2163.04|2133.74|2174.35|2145.05|2154.4|2125.1|675
1642778100000|2022-01-21 15:15:00|2162.65|2133.35|2158.98|2129.68|2171.08|2141.78|2157.68|2128.38|687
1642778400000|2022-01-21 15:20:00|2159|2129.7|2164.17|2134.87|2165.15|2135.85|2147.67|2118.37|693
1642778700000|2022-01-21 15:25:00|2164.42|2135.12|2175.04|2145.74|2180.14|2150.84|2162.01|2132.71|699
1642779000000|2022-01-21 15:30:00|2174.95|2145.65|2200.09|2170.79|2202.08|2172.78|2172.14|2142.84|711
1642779300000|2022-01-21 15:35:00|2200.1|2170.8|2200.98|2171.68|2208.51|2179.21|2198.35|2169.05|721
1642779600000|2022-01-21 15:40:00|2201.46|2172.16|2209.2|2179.9|2210.17|2180.87|2196.9|2167.6|791
1642779900000|2022-01-21 15:45:00|2209.08|2179.78|2225.15|2195.85|2225.15|2195.85|2206.58|2177.28|702
1642780200000|2022-01-21 15:50:00|2224.78|2195.48|2237.15|2207.85|2237.16|2207.86|2224|2194.7|710
1642780500000|2022-01-21 15:55:00|2237.21|2207.91|2225.07|2195.77|2237.21|2207.91|2221.57|2192.27|685
1642780800000|2022-01-21 16:00:00|2225.04|2195.74|2212.35|2183.05|2225.55|2196.25|2212.35|2183.05|705
1642781100000|2022-01-21 16:05:00|2212.33|2183.03|2229.67|2200.37|2231.51|2202.21|2212.03|2182.73|702
1642781400000|2022-01-21 16:10:00|2230.07|2200.77|2221.92|2192.62|2230.07|2200.77|2216.3|2187|621
1642781700000|2022-01-21 16:15:00|2222.11|2192.81|2224.75|2195.45|2227.18|2197.88|2218.09|2188.79|544
1642782000000|2022-01-21 16:20:00|2224.45|2195.15|2234.15|2204.85|2240.15|2210.85|2221.45|2192.15|509
1642782300000|2022-01-21 16:25:00|2234.65|2205.35|2229.17|2199.87|2235.34|2206.04|2224.4|2195.1|395
1642782600000|2022-01-21 16:30:00|2229.12|2199.82|2219.08|2189.78|2229.12|2199.82|2214.9|2185.6|657
1642782900000|2022-01-21 16:35:00|2219.11|2189.81|2210.89|2181.59|2223.78|2194.48|2207.06|2177.76|675
1642783200000|2022-01-21 16:40:00|2210.99|2181.69|2203.25|2173.95|2211.23|2181.93|2201.01|2171.71|647
1642783500000|2022-01-21 16:45:00|2203.38|2174.08|2201.02|2171.72|2205.85|2176.55|2192.6|2163.3|687
1642783800000|2022-01-21 16:50:00|2201.09|2171.79|2198.92|2169.62|2206.47|2177.17|2193.83|2164.53|704
1642784100000|2022-01-21 16:55:00|2198.56|2169.26|2213.27|2183.97|2214.15|2184.85|2198.08|2168.78|685
1642784400000|2022-01-21 17:00:00|2213.3|2184|2216.15|2186.85|2220.1|2190.8|2210.14|2180.84|619
1642784700000|2022-01-21 17:05:00|2215.89|2186.59|2208.76|2179.46|2217.35|2188.05|2208.34|2179.04|737
1642785000000|2022-01-21 17:10:00|2208.82|2179.52|2201.56|2172.26|2210.17|2180.87|2200.22|2170.92|703
1642785300000|2022-01-21 17:15:00|2201.28|2171.98|2208.16|2178.86|2208.28|2178.98|2196.9|2167.6|731
1642785600000|2022-01-21 17:20:00|2208.2|2178.9|2212.19|2182.89|2214.26|2184.96|2202.13|2172.83|672
1642785900000|2022-01-21 17:25:00|2212.2|2182.9|2211.44|2182.14|2216.01|2186.71|2208.35|2179.05|622
1642786200000|2022-01-21 17:30:00|2212.05|2182.75|2206.47|2177.17|2214.17|2184.87|2205.97|2176.67|556
1642786500000|2022-01-21 17:35:00|2206.29|2176.99|2198.64|2169.34|2212.09|2182.79|2197.11|2167.81|678
1642786800000|2022-01-21 17:40:00|2198.65|2169.35|2202.11|2172.81|2204.86|2175.56|2198.1|2168.8|679
1642787100000|2022-01-21 17:45:00|2202.21|2172.91|2194.45|2165.15|2203.48|2174.18|2193.49|2164.19|637
1642787400000|2022-01-21 17:50:00|2194.67|2165.37|2201.83|2172.53|2203.61|2174.31|2193.86|2164.56|660
1642787700000|2022-01-21 17:55:00|2201.92|2172.62|2204.85|2175.55|2206.66|2177.36|2194.89|2165.59|612
1642788000000|2022-01-21 18:00:00|2204.91|2175.61|2209.08|2179.78|2215.65|2186.35|2204.27|2174.97|596
1642788300000|2022-01-21 18:05:00|2209.16|2179.86|2212.68|2183.38|2218.57|2189.27|2209|2179.7|567
1642788600000|2022-01-21 18:10:00|2212.63|2183.33|2219.95|2190.65|2223.7|2194.4|2212.33|2183.03|566
1642788900000|2022-01-21 18:15:00|2219.5|2190.2|2201.08|2171.78|2221.94|2192.64|2198.46|2169.16|756
1642789200000|2022-01-21 18:20:00|2201.09|2171.79|2186.75|2157.45|2202.32|2173.02|2185.65|2156.35|783
1642789500000|2022-01-21 18:25:00|2187.05|2157.75|2201.4|2172.1|2201.4|2172.1|2180.4|2151.1|865
1642789800000|2022-01-21 18:30:00|2201.25|2171.95|2208.18|2178.88|2214.15|2184.85|2182.15|2152.85|1019
1642790100000|2022-01-21 18:35:00|2208.15|2178.85|2212.38|2183.08|2216.49|2187.19|2204.97|2175.67|936
1642790400000|2022-01-21 18:40:00|2212.41|2183.11|2205.64|2176.34|2217.71|2188.41|2205.64|2176.34|851
1642790700000|2022-01-21 18:45:00|2205.57|2176.27|2198.45|2169.15|2206.03|2176.73|2192.02|2162.72|879
1642791000000|2022-01-21 18:50:00|2198.47|2169.17|2212.14|2182.84|2212.62|2183.32|2198.17|2168.87|898
1642791300000|2022-01-21 18:55:00|2212.21|2182.91|2194.99|2165.69|2213|2183.7|2194.1|2164.8|878
1642791600000|2022-01-21 19:00:00|2194.96|2165.66|2207|2177.7|2207.5|2178.2|2194.63|2165.33|830
1642791900000|2022-01-21 19:05:00|2206.5|2177.2|2199.49|2170.19|2213.43|2184.13|2198.71|2169.41|822
1642792200000|2022-01-21 19:10:00|2199.94|2170.64|2203.33|2174.03|2204.87|2175.57|2195.19|2165.89|835
1642792500000|2022-01-21 19:15:00|2203.35|2174.05|2205.7|2176.4|2208.13|2178.83|2202.68|2173.38|818
1642792800000|2022-01-21 19:20:00|2205.69|2176.39|2208.22|2178.92|2209.16|2179.86|2202.55|2173.25|737
1642793100000|2022-01-21 19:25:00|2208.17|2178.87|2191.03|2161.73|2208.17|2178.87|2188.13|2158.83|811
1642793400000|2022-01-21 19:30:00|2191.13|2161.83|2187.05|2157.75|2191.13|2161.83|2181.88|2152.58|776
1642793700000|2022-01-21 19:35:00|2187.01|2157.71|2196.06|2166.76|2197.15|2167.85|2179.93|2150.63|820
1642794000000|2022-01-21 19:40:00|2196.15|2166.85|2187.65|2158.35|2200.06|2170.76|2186.82|2157.52|774
1642794300000|2022-01-21 19:45:00|2187.66|2158.36|2198.53|2169.23|2200.18|2170.88|2185.87|2156.57|767
1642794600000|2022-01-21 19:50:00|2198.54|2169.24|2177.07|2147.77|2199.25|2169.95|2174.89|2145.59|799
1642794900000|2022-01-21 19:55:00|2176.2|2146.9|2170.66|2141.36|2179.05|2149.75|2169.09|2139.79|830
1642795200000|2022-01-21 20:00:00|2170.62|2141.32|2176.58|2147.28|2185.44|2156.14|2168.73|2139.43|954
1642795500000|2022-01-21 20:05:00|2176.65|2147.35|2160.92|2131.62|2180.87|2151.57|2158.75|2129.45|884
1642795800000|2022-01-21 20:10:00|2160.95|2131.65|2134.97|2105.67|2164.85|2135.55|2131.44|2102.14|988
1642796100000|2022-01-21 20:15:00|2135.4|2106.1|2153.63|2124.33|2162.25|2132.95|2129.22|2099.92|1046
1642796400000|2022-01-21 20:20:00|2153.6|2124.3|2149.42|2120.12|2153.65|2124.35|2138.21|2108.91|1014
1642796700000|2022-01-21 20:25:00|2149.38|2120.08|2124.15|2094.85|2149.94|2120.64|2123.95|2094.65|909
1642797000000|2022-01-21 20:30:00|2123.15|2093.85|2144.13|2114.83|2148.15|2118.85|2123.15|2093.85|867
1642797300000|2022-01-21 20:35:00|2144.06|2114.76|2151.25|2121.95|2151.25|2121.95|2138.8|2109.5|970
1642797600000|2022-01-21 20:40:00|2151.31|2122.01|2153.15|2123.85|2167.4|2138.1|2150.08|2120.78|916
1642797900000|2022-01-21 20:45:00|2153.24|2123.94|2146.97|2117.67|2155.7|2126.4|2142.58|2113.28|902
1642798200000|2022-01-21 20:50:00|2146.71|2117.41|2125.01|2095.71|2146.71|2117.41|2122.15|2092.85|876
1642798500000|2022-01-21 20:55:00|2125.15|2095.85|2158.33|2129.03|2162.93|2133.63|2123.65|2094.35|970
1642798800000|2022-01-21 21:00:00|2157.23|2127.93|2168.11|2138.81|2184.46|2155.16|2155.35|2126.05|950
1642799100000|2022-01-21 21:05:00|2168.07|2138.77|2180.13|2150.83|2187.09|2157.79|2167.3|2138|862
1642799400000|2022-01-21 21:10:00|2180.57|2151.27|2161.24|2131.94|2181.76|2152.46|2161.12|2131.82|797
1642799700000|2022-01-21 21:15:00|2161.22|2131.92|2148.26|2118.96|2169.95|2140.65|2144.82|2115.52|745
1642800000000|2022-01-21 21:20:00|2148.62|2119.32|2136.96|2107.66|2149.1|2119.8|2136.5|2107.2|700
1642800300000|2022-01-21 21:25:00|2136.97|2107.67|2132.9|2103.6|2140.5|2111.2|2129.27|2099.97|898
1642800600000|2022-01-21 21:30:00|2132.87|2103.57|2075.85|2046.55|2138.88|2109.58|2074.39|2045.09|1034
1642800900000|2022-01-21 21:35:00|2075.82|2046.52|2057.23|2027.93|2096.78|2067.48|2042.51|2021.68|1131
1642801200000|2022-01-21 21:40:00|2057.58|2028.28|2054.67|2025.37|2069.82|2040.52|2048.81|2019.51|1113
1642801500000|2022-01-21 21:45:00|2054.76|2025.46|1993.72|1964.42|2054.76|2025.46|1973.69|1955.36|1143
1642801800000|2022-01-21 21:50:00|1994.1|1964.8|2011.04|1981.74|2019.44|1990.45|1951.25|1926.53|1166
1642802100000|2022-01-21 21:55:00|2010.77|1981.47|2007.74|1978.44|2017.29|1995.92|1992.12|1970.07|929
1642838400000|2022-01-22 08:00:00|1748.65|1719.35|1790.53|1761.23|1790.53|1761.23|1748.39|1719.09|1048
1642838700000|2022-01-22 08:05:00|1790.52|1761.22|1804.44|1775.14|1805.95|1776.65|1786.77|1757.47|1013
1642839000000|2022-01-22 08:10:00|1804.41|1775.11|1793.77|1764.47|1806.73|1777.43|1791.21|1761.91|912
1642839300000|2022-01-22 08:15:00|1793.93|1764.63|1779.28|1749.98|1802.82|1773.52|1779.25|1749.95|922
1642839600000|2022-01-22 08:20:00|1779.1|1749.8|1777.78|1748.48|1786.43|1757.13|1774.82|1745.52|972
1642839900000|2022-01-22 08:25:00|1777.69|1748.39|1801.94|1772.64|1805.71|1776.41|1777.55|1748.25|978
1642840200000|2022-01-22 08:30:00|1801.8|1772.5|1793.11|1763.81|1806.18|1776.88|1791.46|1762.16|889
1642840500000|2022-01-22 08:35:00|1793.36|1764.06|1793.2|1763.9|1801.76|1772.46|1786.68|1757.38|921
1642840800000|2022-01-22 08:40:00|1793.3|1764|1778.37|1749.07|1793.3|1764|1776.08|1746.78|935
1642841100000|2022-01-22 08:45:00|1778.34|1749.04|1790.08|1760.78|1790.81|1761.51|1776.64|1747.34|822
1642841400000|2022-01-22 08:50:00|1790.05|1760.75|1776.6|1747.3|1797.38|1768.08|1776.05|1746.75|852
1642841700000|2022-01-22 08:55:00|1776.49|1747.19|1774.07|1744.77|1779.51|1750.21|1769.6|1740.3|890
1642842000000|2022-01-22 09:00:00|1774.06|1744.76|1789.11|1759.81|1789.28|1759.98|1770.17|1740.87|1008
1642842300000|2022-01-22 09:05:00|1789.12|1759.82|1768.24|1738.94|1793.93|1764.63|1768.22|1738.92|970
1642842600000|2022-01-22 09:10:00|1768.11|1738.81|1771.34|1742.04|1772.94|1743.64|1759.27|1729.97|982
1642842900000|2022-01-22 09:15:00|1771.36|1742.06|1788.19|1758.89|1797.6|1768.3|1767.11|1737.81|968
1642843200000|2022-01-22 09:20:00|1788.13|1758.83|1773.86|1744.56|1790.34|1761.04|1769.9|1740.6|971
1642843500000|2022-01-22 09:25:00|1773.87|1744.57|1774.72|1745.42|1780.63|1751.33|1770.12|1740.82|961
1642843800000|2022-01-22 09:30:00|1774.75|1745.45|1766.2|1736.9|1781.49|1752.19|1763.64|1734.34|996
1642844100000|2022-01-22 09:35:00|1766.19|1736.89|1747.91|1718.61|1768.84|1739.54|1746.3|1717|1025
1642844400000|2022-01-22 09:40:00|1747.75|1718.45|1737.35|1708.05|1750.5|1721.2|1730.73|1701.43|1072
1642844700000|2022-01-22 09:45:00|1737.46|1708.16|1725.22|1695.92|1747.57|1718.27|1709.35|1688.54|1111
1642845000000|2022-01-22 09:50:00|1725.43|1696.13|1733.38|1704.08|1758.51|1729.21|1725.43|1696.13|1120
1642845300000|2022-01-22 09:55:00|1733.27|1703.97|1722.97|1693.67|1740.02|1710.72|1720.19|1690.89|1072
1642845600000|2022-01-22 10:00:00|1722.9|1693.6|1698.96|1669.66|1732.95|1703.65|1692.22|1662.92|1133
1642845900000|2022-01-22 10:05:00|1699.62|1670.32|1652.68|1623.38|1701.8|1672.5|1649.08|1619.78|1124
1642846200000|2022-01-22 10:10:00|1652.08|1622.78|1682.4|1653.1|1684.41|1655.11|1635.46|1606.16|1156
1642846500000|2022-01-22 10:15:00|1682.26|1652.96|1680.33|1651.03|1694.52|1671.51|1667.21|1637.91|1139
1642846800000|2022-01-22 10:20:00|1679.51|1650.21|1739.72|1710.42|1739.72|1710.42|1678|1648.7|1124
1642847100000|2022-01-22 10:25:00|1740.2|1710.9|1770.25|1740.95|1776.83|1759.48|1732.16|1702.86|1121
1642847400000|2022-01-22 10:30:00|1770.46|1741.16|1879.98|1850.68|1890.19|1871.64|1769.04|1739.74|1126
1642847700000|2022-01-22 10:35:00|1880.51|1851.21|1895.97|1866.67|1902.17|1881.2|1864.5|1844.27|1142
1642848000000|2022-01-22 10:40:00|1894.78|1865.48|1891.46|1862.16|1896.26|1874.66|1877.42|1855.06|1089
1642848300000|2022-01-22 10:45:00|1889.87|1860.57|1832.79|1803.49|1891.82|1862.52|1830.32|1801.02|1100
1642848600000|2022-01-22 10:50:00|1833.31|1804.01|1844.62|1815.32|1850.42|1821.12|1805.33|1782.05|1095
1642848900000|2022-01-22 10:55:00|1844.33|1815.03|1864.41|1835.11|1865.67|1836.37|1835.7|1806.4|1053
1642849200000|2022-01-22 11:00:00|1864.26|1834.96|1895.55|1866.25|1897.39|1868.09|1853.51|1824.21|1105
1642849500000|2022-01-22 11:05:00|1895.7|1866.4|1860.85|1831.55|1904.09|1883.6|1860.56|1831.26|1052
1642849800000|2022-01-22 11:10:00|1861.17|1831.87|1853.58|1824.28|1866.51|1837.21|1853.21|1823.91|921
1642850100000|2022-01-22 11:15:00|1853.52|1824.22|1857.76|1828.46|1871.82|1842.52|1845.27|1823.61|1048
1642850400000|2022-01-22 11:20:00|1857.88|1828.58|1878.91|1849.61|1878.92|1849.62|1857.34|1828.04|1015
1642850700000|2022-01-22 11:25:00|1878.85|1849.55|1871.98|1842.68|1879.56|1850.26|1862.16|1832.86|955
1642851000000|2022-01-22 11:30:00|1872.11|1842.81|1856.96|1827.66|1877.79|1848.49|1856.06|1826.76|967
1642851300000|2022-01-22 11:35:00|1856.94|1827.64|1853.27|1823.97|1861.42|1832.12|1846.42|1817.12|923
1642851600000|2022-01-22 11:40:00|1853.17|1823.87|1845.36|1816.06|1855.78|1826.48|1835.47|1806.17|962
1642851900000|2022-01-22 11:45:00|1845.33|1816.03|1833.18|1803.88|1846.91|1817.61|1826.98|1797.68|1045
1642852200000|2022-01-22 11:50:00|1833.16|1803.86|1849.49|1820.19|1856.62|1827.32|1830.89|1801.59|1059
1642852500000|2022-01-22 11:55:00|1849.53|1820.23|1860.47|1831.17|1865.56|1836.26|1843.36|1814.06|1037
1642852800000|2022-01-22 12:00:00|1860.4|1831.1|1866.72|1837.42|1866.78|1837.48|1849.78|1820.48|1029
1642853100000|2022-01-22 12:05:00|1866.87|1837.57|1853.01|1823.71|1868.9|1839.6|1852.14|1822.84|930
1642853400000|2022-01-22 12:10:00|1853.03|1823.73|1868.88|1839.58|1873.78|1844.48|1850.86|1821.56|1020
1642853700000|2022-01-22 12:15:00|1868.91|1839.61|1881.82|1852.52|1897.5|1868.2|1865.42|1836.12|1053
1642854000000|2022-01-22 12:20:00|1881.77|1852.47|1871.27|1841.97|1886.92|1857.62|1870.84|1841.54|985
1642854300000|2022-01-22 12:25:00|1871.29|1841.99|1857.35|1828.05|1872.05|1842.75|1853.99|1824.69|824
1642854600000|2022-01-22 12:30:00|1857.42|1828.12|1878.7|1849.4|1878.7|1849.4|1857.42|1828.12|905
1642854900000|2022-01-22 12:35:00|1878.68|1849.38|1886.22|1856.92|1892.15|1862.85|1875.3|1846|971
1642855200000|2022-01-22 12:40:00|1886.21|1856.91|1887.33|1858.03|1887.5|1858.2|1877|1847.7|861
1642855500000|2022-01-22 12:45:00|1887.34|1858.04|1899.63|1870.33|1906.16|1876.86|1886.84|1857.54|982
1642855800000|2022-01-22 12:50:00|1900.2|1870.9|1912.36|1883.06|1912.36|1883.06|1896.15|1866.85|978
1642856100000|2022-01-22 12:55:00|1912.47|1883.17|1904.88|1875.58|1912.47|1883.17|1894.75|1865.45|929
1642856400000|2022-01-22 13:00:00|1904.86|1875.56|1890.71|1861.41|1904.86|1875.56|1885.77|1856.47|953
1642856700000|2022-01-22 13:05:00|1890.68|1861.38|1897.35|1868.05|1900.55|1871.25|1884.94|1855.64|939
1642857000000|2022-01-22 13:10:00|1897.34|1868.04|1913.6|1884.3|1914.83|1885.53|1896.52|1867.22|996
1642857300000|2022-01-22 13:15:00|1913.16|1883.86|1926.03|1896.73|1943.8|1914.5|1908.01|1878.71|1113
1642857600000|2022-01-22 13:20:00|1926.66|1897.36|1915.38|1886.08|1928.7|1899.4|1912.64|1883.34|1068
1642857900000|2022-01-22 13:25:00|1915.54|1886.24|1900.84|1871.54|1918.42|1889.12|1897.06|1867.76|1018
1642858200000|2022-01-22 13:30:00|1900.88|1871.58|1898.59|1869.29|1902.31|1873.01|1888.2|1858.9|1014
1642858500000|2022-01-22 13:35:00|1898.3|1869|1889.26|1859.96|1898.3|1869|1880.87|1851.57|799
1642858800000|2022-01-22 13:40:00|1889.03|1859.73|1881.98|1852.68|1889.44|1860.14|1878.34|1849.04|847
1642859100000|2022-01-22 13:45:00|1881.92|1852.62|1878.19|1848.89|1882.19|1852.89|1866.96|1837.66|930
1642859400000|2022-01-22 13:50:00|1877.82|1848.52|1868.11|1838.81|1882.72|1853.42|1861.76|1832.46|986
1642859700000|2022-01-22 13:55:00|1868.05|1838.75|1864.59|1835.29|1873.74|1844.44|1864.24|1834.94|948
1642860000000|2022-01-22 14:00:00|1864.6|1835.3|1861.51|1832.21|1871.01|1841.71|1856.25|1826.95|1034
1642860300000|2022-01-22 14:05:00|1861.5|1832.2|1856.35|1827.05|1865.26|1835.96|1853.38|1824.08|937
1642860600000|2022-01-22 14:10:00|1856.3|1827|1849.05|1819.75|1866.7|1837.4|1847.68|1818.38|981
1642860900000|2022-01-22 14:15:00|1849.04|1819.74|1857.53|1828.23|1859.14|1829.84|1849.04|1819.74|976
1642861200000|2022-01-22 14:20:00|1857.54|1828.24|1862.3|1833|1866.73|1837.43|1854.43|1825.13|941
1642861500000|2022-01-22 14:25:00|1862.28|1832.98|1867.6|1838.3|1868.42|1847.95|1852.05|1824.1|853
1642861800000|2022-01-22 14:30:00|1867.61|1838.31|1858.28|1828.98|1870.5|1841.2|1856.38|1827.08|913
1642862100000|2022-01-22 14:35:00|1858.07|1828.77|1859.76|1830.46|1866.39|1837.09|1855.87|1826.57|925
1642862400000|2022-01-22 14:40:00|1859.77|1830.47|1857.33|1828.03|1869.63|1840.33|1855.04|1825.74|941
1642862700000|2022-01-22 14:45:00|1857.38|1828.08|1848.06|1818.76|1864.62|1835.32|1847.58|1818.28|941
1642863000000|2022-01-22 14:50:00|1847.81|1818.51|1833.38|1804.08|1847.81|1818.51|1832.89|1803.59|1022
1642863300000|2022-01-22 14:55:00|1833.4|1804.1|1801.82|1772.52|1833.4|1804.1|1801.71|1772.41|1087
1642863600000|2022-01-22 15:00:00|1801.97|1772.67|1821.61|1792.31|1831.37|1802.07|1801.69|1772.39|1073
1642863900000|2022-01-22 15:05:00|1822.12|1792.82|1813.97|1784.67|1825.45|1796.15|1807.21|1777.91|954
1642864200000|2022-01-22 15:10:00|1814.37|1785.07|1812.14|1782.84|1831.22|1801.92|1811.35|1782.05|985
1642864500000|2022-01-22 15:15:00|1812.13|1782.83|1802.26|1772.96|1825.64|1796.34|1800.4|1771.1|986
1642864800000|2022-01-22 15:20:00|1802.49|1773.19|1803.44|1774.14|1806.98|1777.68|1793.61|1764.31|860
1642865100000|2022-01-22 15:25:00|1803.45|1774.15|1802.11|1772.81|1815.87|1786.57|1801.04|1771.74|911
1642865400000|2022-01-22 15:30:00|1801.79|1772.49|1804.62|1775.32|1804.62|1775.32|1789.42|1760.12|889
1642865700000|2022-01-22 15:35:00|1805.16|1775.86|1793.65|1764.35|1812.55|1783.25|1793|1763.7|927
1642866000000|2022-01-22 15:40:00|1793.58|1764.28|1800.49|1771.19|1802.5|1773.2|1791.44|1762.14|887
1642866300000|2022-01-22 15:45:00|1800.43|1771.13|1773.01|1743.71|1802.79|1773.49|1770.61|1741.31|932
1642866600000|2022-01-22 15:50:00|1772.86|1743.56|1774.11|1744.81|1783.66|1754.36|1768.14|1738.84|918
1642866900000|2022-01-22 15:55:00|1774.41|1745.11|1774.38|1745.08|1784.19|1754.89|1772.49|1743.19|937
1642867200000|2022-01-22 16:00:00|1774.27|1744.97|1742.08|1712.78|1778|1748.7|1741.82|1712.52|1015
1642867500000|2022-01-22 16:05:00|1742.09|1712.79|1796.51|1767.21|1797.24|1767.94|1741.96|1712.66|1052
1642867800000|2022-01-22 16:10:00|1796.58|1767.28|1831.67|1802.37|1840.15|1810.85|1791.98|1762.68|1107
1642868100000|2022-01-22 16:15:00|1831.29|1801.99|1823.31|1794.01|1853.56|1824.26|1814.79|1785.49|1091
1642868400000|2022-01-22 16:20:00|1823.3|1794|1834.48|1805.18|1835.09|1805.79|1814.59|1785.29|1042
1642868700000|2022-01-22 16:25:00|1834.43|1805.13|1823.77|1794.47|1848.07|1818.77|1823.37|1794.07|1022
1642869000000|2022-01-22 16:30:00|1823.63|1794.33|1829.09|1799.79|1840.63|1811.33|1823.63|1794.33|1007
1642869300000|2022-01-22 16:35:00|1829.07|1799.77|1823.71|1794.41|1832.14|1802.84|1817.03|1787.73|986
1642869600000|2022-01-22 16:40:00|1823.6|1794.3|1828.53|1799.23|1830.27|1800.97|1819.32|1790.02|938
1642869900000|2022-01-22 16:45:00|1828.56|1799.26|1806.61|1777.31|1832.79|1803.49|1802.45|1773.15|979
1642870200000|2022-01-22 16:50:00|1806.64|1777.34|1807.32|1778.02|1808.01|1778.71|1786.38|1757.08|1050
1642870500000|2022-01-22 16:55:00|1807.37|1778.07|1820.83|1791.53|1821.16|1791.86|1806.93|1777.63|1046
1642870800000|2022-01-22 17:00:00|1820.85|1791.55|1828.76|1799.46|1833.91|1804.61|1815.31|1786.01|1067
1642871100000|2022-01-22 17:05:00|1828.54|1799.24|1826.66|1797.36|1831.28|1801.98|1817.4|1788.1|1017
1642871400000|2022-01-22 17:10:00|1827.03|1797.73|1804.54|1775.24|1827.03|1797.73|1786.31|1757.01|1090
1642871700000|2022-01-22 17:15:00|1804.68|1775.38|1816.28|1786.98|1818.15|1788.85|1804.68|1775.38|1018
1642872000000|2022-01-22 17:20:00|1816.29|1786.99|1809.54|1780.24|1816.29|1786.99|1802.7|1773.4|959
1642872300000|2022-01-22 17:25:00|1809.59|1780.29|1789.65|1760.35|1817.93|1788.63|1787.04|1757.74|1042
1642872600000|2022-01-22 17:30:00|1789.48|1760.18|1787.68|1758.38|1808.22|1778.92|1787.61|1758.31|1073
1642872900000|2022-01-22 17:35:00|1787.63|1758.33|1798.46|1769.16|1805.37|1776.07|1787.01|1757.71|1052
1642873200000|2022-01-22 17:40:00|1798.74|1769.44|1804.04|1774.74|1810.5|1781.2|1791.75|1762.45|1063
1642873500000|2022-01-22 17:45:00|1803.89|1774.59|1802.3|1773|1823.3|1794|1801.87|1772.57|1006
1642873800000|2022-01-22 17:50:00|1802.6|1773.3|1787.02|1757.72|1805.18|1775.88|1780.06|1750.76|995
1642874100000|2022-01-22 17:55:00|1787.06|1757.76|1792.05|1762.75|1795.45|1766.15|1782.41|1753.11|1040
1642874400000|2022-01-22 18:00:00|1791.31|1762.01|1782.11|1752.81|1795.39|1766.09|1761.81|1732.51|1056
1642874700000|2022-01-22 18:05:00|1782.33|1753.03|1780.49|1751.19|1790.32|1761.02|1767.22|1737.92|1077
1642875000000|2022-01-22 18:10:00|1780.72|1751.42|1779.45|1750.15|1782.16|1752.86|1768.92|1739.62|1040
1642875300000|2022-01-22 18:15:00|1779.37|1750.07|1808.67|1779.37|1810.11|1780.81|1777.67|1748.37|1051
1642875600000|2022-01-22 18:20:00|1808.68|1779.38|1792.84|1763.54|1811.52|1782.22|1792.52|1763.22|986
1642875900000|2022-01-22 18:25:00|1792.77|1763.47|1777.5|1748.2|1797.73|1768.43|1773.15|1743.85|1003
1642876200000|2022-01-22 18:30:00|1777.38|1748.08|1763.15|1733.85|1779.73|1750.43|1761.12|1731.82|1055
1642876500000|2022-01-22 18:35:00|1763.08|1733.78|1753.16|1723.86|1771.26|1741.96|1753.16|1723.86|1001
1642876800000|2022-01-22 18:40:00|1753.22|1723.92|1757.11|1727.81|1761.33|1732.03|1751.57|1722.27|953
1642877100000|2022-01-22 18:45:00|1757.17|1727.87|1777.56|1748.26|1785.45|1756.15|1757.17|1727.87|1000
1642877400000|2022-01-22 18:50:00|1777.62|1748.32|1772.44|1743.14|1778.15|1748.85|1764.22|1734.92|932
1642877700000|2022-01-22 18:55:00|1772.88|1743.58|1752.15|1722.85|1775.23|1745.93|1750.03|1720.73|985
1642878000000|2022-01-22 19:00:00|1752.49|1723.19|1777.99|1748.69|1780.79|1751.49|1752.3|1723|1036
1642878300000|2022-01-22 19:05:00|1777.98|1748.68|1761.59|1732.29|1777.98|1748.68|1760.7|1731.4|927
1642878600000|2022-01-22 19:10:00|1761.21|1731.91|1760.15|1730.85|1768.22|1738.92|1749.32|1720.02|981
1642878900000|2022-01-22 19:15:00|1760.17|1730.87|1742.79|1713.49|1767.99|1738.69|1742.79|1713.49|981
1642879200000|2022-01-22 19:20:00|1742.65|1713.35|1735.6|1706.3|1748.51|1719.21|1735.42|1706.12|965
1642879500000|2022-01-22 19:25:00|1735.62|1706.32|1745.36|1716.06|1753.07|1723.77|1734.34|1705.04|946
1642879800000|2022-01-22 19:30:00|1745.61|1716.31|1765.11|1735.81|1767.77|1738.47|1745.57|1716.27|889
1642880100000|2022-01-22 19:35:00|1765.13|1735.83|1767.39|1738.09|1773.96|1744.66|1761.4|1732.1|830
1642880400000|2022-01-22 19:40:00|1767.38|1738.08|1766.46|1737.16|1768.56|1739.26|1752.34|1723.04|947
1642880700000|2022-01-22 19:45:00|1766.55|1737.25|1796.94|1767.64|1797.98|1768.68|1764|1734.7|928
1642881000000|2022-01-22 19:50:00|1796.95|1767.65|1772.5|1743.2|1796.95|1767.65|1771.93|1742.63|922
1642881300000|2022-01-22 19:55:00|1772.51|1743.21|1771.09|1741.79|1775.24|1745.94|1760.66|1731.36|883
1642881600000|2022-01-22 20:00:00|1771.07|1741.77|1759.89|1730.59|1776.72|1747.42|1759.87|1730.57|953
1642881900000|2022-01-22 20:05:00|1759.86|1730.56|1801.49|1772.19|1802.66|1773.36|1759.12|1729.82|945
1642882200000|2022-01-22 20:10:00|1801.01|1771.71|1859.44|1830.14|1861.81|1832.51|1796.03|1766.73|1055
1642882500000|2022-01-22 20:15:00|1859.4|1830.1|1864.19|1834.89|1874.19|1844.89|1845.13|1815.83|1074
1642882800000|2022-01-22 20:20:00|1864.03|1834.73|1825.51|1796.21|1864.04|1834.74|1824.26|1794.96|993
1642883100000|2022-01-22 20:25:00|1825.84|1796.54|1825.11|1795.81|1837.36|1808.06|1820.33|1791.03|946
1642883400000|2022-01-22 20:30:00|1825.1|1795.8|1847.8|1818.5|1855.73|1826.43|1825|1795.7|983
1642883700000|2022-01-22 20:35:00|1847.57|1818.27|1846.35|1817.05|1855.13|1825.83|1837.22|1807.92|967
1642884000000|2022-01-22 20:40:00|1846.38|1817.08|1833.53|1804.23|1850.24|1820.94|1833.53|1804.23|910
1642884300000|2022-01-22 20:45:00|1833.51|1804.21|1850.9|1821.6|1853.4|1824.1|1816.24|1786.94|1033
1642884600000|2022-01-22 20:50:00|1850.62|1821.32|1856.17|1826.87|1860.27|1830.97|1850.32|1821.02|929
1642884900000|2022-01-22 20:55:00|1856.15|1826.85|1860.08|1830.78|1877.39|1852.69|1850.02|1820.72|1038
1642885200000|2022-01-22 21:00:00|1860.05|1830.75|1857.78|1828.48|1862.37|1833.07|1850.11|1820.81|940
1642885500000|2022-01-22 21:05:00|1857.94|1828.64|1857.16|1827.86|1860.84|1831.54|1852.23|1822.93|936
1642885800000|2022-01-22 21:10:00|1857.17|1827.87|1846.59|1817.29|1859.87|1830.57|1843.73|1814.43|928
1642886100000|2022-01-22 21:15:00|1846.6|1817.3|1862.26|1832.96|1871.83|1842.53|1844.77|1815.47|986
1642886400000|2022-01-22 21:20:00|1862.17|1832.87|1868.42|1839.12|1869.06|1839.76|1861.55|1832.25|893
1642886700000|2022-01-22 21:25:00|1868.21|1838.91|1862.12|1832.82|1870.34|1841.04|1860.02|1830.72|823
1642887000000|2022-01-22 21:30:00|1862.11|1832.81|1874.13|1844.83|1877.21|1847.91|1854.9|1825.6|832
1642887300000|2022-01-22 21:35:00|1874.12|1844.82|1873.05|1843.75|1877.67|1848.37|1862.79|1833.49|909
1642887600000|2022-01-22 21:40:00|1872.99|1843.69|1876.19|1846.89|1880.09|1850.79|1871.5|1842.2|914
1642887900000|2022-01-22 21:45:00|1876.18|1846.88|1866.76|1837.46|1877.68|1848.38|1860.73|1831.43|929
1642888200000|2022-01-22 21:50:00|1866.81|1837.51|1872.11|1842.81|1872.9|1843.6|1863.99|1834.69|833
1642888500000|2022-01-22 21:55:00|1872.1|1842.8|1878.16|1848.86|1901.46|1880.46|1862.79|1834.2|1002
1642888800000|2022-01-22 22:00:00|1878.26|1848.96|1869.1|1839.8|1878.57|1849.27|1866.41|1837.11|913
1642889100000|2022-01-22 22:05:00|1869.26|1839.96|1861.5|1832.2|1875.59|1846.29|1857.81|1828.51|867
1642889400000|2022-01-22 22:10:00|1861.49|1832.19|1862.2|1832.9|1868.57|1839.27|1853.96|1824.66|912
1642889700000|2022-01-22 22:15:00|1862.21|1832.91|1854.55|1825.25|1864.11|1834.81|1852.35|1823.05|773
1642890000000|2022-01-22 22:20:00|1854.54|1825.24|1853.44|1824.14|1858.3|1829|1850.01|1820.71|746
1642890300000|2022-01-22 22:25:00|1853.46|1824.16|1841.24|1811.94|1853.46|1824.16|1841|1811.7|581
1642890600000|2022-01-22 22:30:00|1841.23|1811.93|1838.14|1808.84|1841.33|1812.03|1836.78|1807.48|316
1642890900000|2022-01-22 22:35:00|1838.15|1808.85|1824.95|1795.65|1838.32|1809.02|1824.95|1795.65|316
1642891200000|2022-01-22 22:40:00|1825.12|1795.82|1830.28|1800.98|1830.28|1800.98|1824.95|1795.65|479
1642891500000|2022-01-22 22:45:00|1830.29|1800.99|1815.57|1786.27|1830.46|1801.16|1815.47|1786.17|637
1642891800000|2022-01-22 22:50:00|1815.47|1786.17|1822.93|1793.63|1828.63|1799.33|1814.3|1785|722
1642892100000|2022-01-22 22:55:00|1822.78|1793.48|1822.23|1792.93|1825.2|1795.9|1820.59|1791.29|677
1642892400000|2022-01-22 23:00:00|1822.25|1792.95|1819.46|1790.16|1825.72|1796.42|1818.29|1788.99|651
1642892700000|2022-01-22 23:05:00|1819.47|1790.17|1807.66|1778.36|1819.57|1790.27|1806.55|1777.25|713
1642893000000|2022-01-22 23:10:00|1807.65|1778.35|1824.35|1795.05|1825.78|1796.48|1806.94|1777.64|761
1642893300000|2022-01-22 23:15:00|1824.37|1795.07|1825.07|1795.77|1828.4|1799.1|1821.88|1792.58|725
1642893600000|2022-01-22 23:20:00|1824.73|1795.43|1830.35|1801.05|1838.51|1809.21|1822.53|1793.23|772
1642893900000|2022-01-22 23:25:00|1830.47|1801.17|1847.35|1818.05|1847.35|1818.05|1829.79|1800.49|684
1642894200000|2022-01-22 23:30:00|1847.38|1818.08|1841.2|1811.9|1849.91|1820.61|1841.2|1811.9|808
1642894500000|2022-01-22 23:35:00|1841.24|1811.94|1836.41|1807.11|1841.24|1811.94|1833.42|1804.12|640
1642894800000|2022-01-22 23:40:00|1836.31|1807.01|1827.06|1797.76|1840.65|1811.35|1825.28|1795.98|586
1642895100000|2022-01-22 23:45:00|1827.03|1797.73|1841.13|1811.83|1842.16|1812.86|1822.14|1792.84|716
1642895400000|2022-01-22 23:50:00|1841.07|1811.77|1837.91|1808.61|1841.07|1811.77|1831.21|1801.91|599
1642895700000|2022-01-22 23:55:00|1837.99|1808.69|1841.31|1812.01|1843.19|1813.89|1831.99|1802.69|660
1642896000000|2022-01-23 00:00:00|1841.35|1812.05|1827.68|1798.38|1844.03|1814.73|1827.68|1798.38|823
1642896300000|2022-01-23 00:05:00|1827.49|1798.19|1852.1|1822.8|1852.73|1823.43|1825.29|1795.99|819
1642896600000|2022-01-23 00:10:00|1852.17|1822.87|1855.14|1825.84|1864.7|1835.4|1852.17|1822.87|895
1642896900000|2022-01-23 00:15:00|1855.17|1825.87|1855.17|1825.87|1858.28|1828.98|1848.8|1819.5|731
1642897200000|2022-01-23 00:20:00|1855.22|1825.92|1884.27|1854.97|1885.14|1855.84|1855.22|1825.92|963
1642897500000|2022-01-23 00:25:00|1884.3|1855|1892.28|1862.98|1904.54|1875.24|1882.65|1853.35|937
1642897800000|2022-01-23 00:30:00|1892.29|1862.99|1889.32|1860.02|1906.1|1876.8|1888.8|1859.5|888
1642898100000|2022-01-23 00:35:00|1889.44|1860.14|1896.27|1866.97|1898.97|1869.67|1886.97|1857.67|842
1642898400000|2022-01-23 00:40:00|1895.93|1866.63|1884.43|1855.13|1896.33|1867.03|1883.18|1853.88|783
1642898700000|2022-01-23 00:45:00|1884.34|1855.04|1889.32|1860.02|1891.2|1861.9|1882.82|1853.52|795
1642899000000|2022-01-23 00:50:00|1889.23|1859.93|1900.07|1870.77|1901.61|1872.31|1885.25|1855.95|861
1642899300000|2022-01-23 00:55:00|1900.03|1870.73|1900.74|1871.44|1903.2|1873.9|1892.29|1862.99|833
1642899600000|2022-01-23 01:00:00|1900.49|1871.19|1896|1866.7|1900.49|1871.19|1888.33|1859.03|853
1642899900000|2022-01-23 01:05:00|1895.99|1866.69|1892.27|1862.97|1898.2|1868.9|1886.11|1856.81|705
1642900200000|2022-01-23 01:10:00|1892.28|1862.98|1887.75|1858.45|1894.42|1865.12|1886.89|1857.59|723
1642900500000|2022-01-23 01:15:00|1888.18|1858.88|1885.42|1856.12|1888.96|1859.66|1882.71|1853.41|613
1642900800000|2022-01-23 01:20:00|1885.29|1855.99|1892.05|1862.75|1892.16|1862.86|1884.92|1855.62|663
1642901100000|2022-01-23 01:25:00|1892.04|1862.74|1889.85|1860.55|1892.04|1862.74|1883.95|1854.65|702
1642901400000|2022-01-23 01:30:00|1889.63|1860.33|1890.87|1861.57|1896.6|1867.3|1886.63|1857.33|756
1642901700000|2022-01-23 01:35:00|1890.85|1861.55|1882.38|1853.08|1891.52|1862.22|1881|1851.7|685
1642902000000|2022-01-23 01:40:00|1882.4|1853.1|1883.71|1854.41|1886.13|1856.83|1880.69|1851.39|600
1642902300000|2022-01-23 01:45:00|1883.7|1854.4|1881.18|1851.88|1885.4|1856.1|1879.33|1850.03|522
1642902600000|2022-01-23 01:50:00|1881.22|1851.92|1880.57|1851.27|1883.48|1854.18|1877.36|1848.06|495
1642902900000|2022-01-23 01:55:00|1880.6|1851.3|1875.4|1846.1|1884.19|1854.89|1874.76|1845.46|555
1642903200000|2022-01-23 02:00:00|1875.43|1846.13|1874.62|1845.32|1878.7|1849.4|1869.69|1840.39|561
1642903500000|2022-01-23 02:05:00|1874.23|1844.93|1865.71|1836.41|1874.23|1844.93|1861.34|1832.04|693
1642903800000|2022-01-23 02:10:00|1865.7|1836.4|1853.63|1824.33|1866.32|1837.02|1851.2|1821.9|692
1642904100000|2022-01-23 02:15:00|1853.69|1824.39|1851.43|1822.13|1860.68|1831.38|1850.33|1821.03|637
1642904400000|2022-01-23 02:20:00|1851.3|1822|1854.42|1825.12|1857.21|1827.91|1848.47|1819.17|653
1642904700000|2022-01-23 02:25:00|1854.54|1825.24|1853.49|1824.19|1856.81|1827.51|1849.36|1820.06|639
1642905000000|2022-01-23 02:30:00|1853.55|1824.25|1855.12|1825.82|1860.74|1831.44|1853.11|1823.81|624
1642905300000|2022-01-23 02:35:00|1854.95|1825.65|1854.96|1825.66|1860.65|1831.35|1850.91|1821.61|579
1642905600000|2022-01-23 02:40:00|1854.62|1825.32|1838.23|1808.93|1854.62|1825.32|1836.37|1807.07|701
1642905900000|2022-01-23 02:45:00|1838.29|1808.99|1830.16|1800.86|1844.16|1814.86|1829.59|1800.29|688
1642906200000|2022-01-23 02:50:00|1830.2|1800.9|1830.76|1801.46|1839.19|1809.89|1829.5|1800.2|782
1642906500000|2022-01-23 02:55:00|1830.74|1801.44|1824.09|1794.79|1831.82|1802.52|1820.1|1790.8|815
1642906800000|2022-01-23 03:00:00|1824.07|1794.77|1831.15|1801.85|1832.89|1803.59|1824.03|1794.73|773
1642907100000|2022-01-23 03:05:00|1831.13|1801.83|1832.34|1803.04|1834.92|1805.62|1827.56|1798.26|631
1642907400000|2022-01-23 03:10:00|1832.48|1803.18|1828.85|1799.55|1835.94|1806.64|1826.44|1797.14|525
1642907700000|2022-01-23 03:15:00|1828.74|1799.44|1833.27|1803.97|1835.97|1806.67|1828.42|1799.12|682
1642908000000|2022-01-23 03:20:00|1833.26|1803.96|1823.55|1794.25|1834.52|1805.22|1822.22|1792.92|797
1642908300000|2022-01-23 03:25:00|1823.54|1794.24|1830.75|1801.45|1830.75|1801.45|1821.68|1792.38|613
1642908600000|2022-01-23 03:30:00|1830.78|1801.48|1833.2|1803.9|1834.16|1804.86|1827.25|1797.95|595
1642908900000|2022-01-23 03:35:00|1833.27|1803.97|1837.18|1807.88|1837.24|1807.94|1830.27|1800.97|581
1642909200000|2022-01-23 03:40:00|1837.24|1807.94|1843.14|1813.84|1848.1|1818.8|1836.2|1806.9|524
1642909500000|2022-01-23 03:45:00|1843.17|1813.87|1841.96|1812.66|1847.02|1817.72|1837.91|1808.61|603
1642909800000|2022-01-23 03:50:00|1842.13|1812.83|1843.89|1814.59|1847.24|1817.94|1838.58|1809.28|516
1642910100000|2022-01-23 03:55:00|1843.85|1814.55|1841.18|1811.88|1845.32|1816.02|1839.58|1810.28|512
1642910400000|2022-01-23 04:00:00|1841.25|1811.95|1837.14|1807.84|1843.36|1814.06|1828.97|1799.67|630
1642910700000|2022-01-23 04:05:00|1837.39|1808.09|1843.15|1813.85|1844.83|1815.53|1831.44|1802.14|644
1642911000000|2022-01-23 04:10:00|1843.35|1814.05|1853.4|1824.1|1855.32|1826.02|1843.29|1813.99|832
1642911300000|2022-01-23 04:15:00|1853.39|1824.09|1851.56|1822.26|1855.32|1826.02|1848.97|1819.67|769
1642911600000|2022-01-23 04:20:00|1851.49|1822.19|1851.65|1822.35|1853.34|1824.04|1847.37|1818.07|760
1642911900000|2022-01-23 04:25:00|1851.59|1822.29|1853.31|1824.01|1856.11|1826.81|1846.66|1817.36|834
1642912200000|2022-01-23 04:30:00|1853.24|1823.94|1856.76|1827.46|1859.98|1830.68|1852.87|1823.57|868
1642912500000|2022-01-23 04:35:00|1856.7|1827.4|1844.05|1814.75|1858.73|1829.43|1841.26|1811.96|794
1642912800000|2022-01-23 04:40:00|1844.08|1814.78|1844.34|1815.04|1845.39|1816.09|1840.64|1811.34|639
1642913100000|2022-01-23 04:45:00|1844.29|1814.99|1841.19|1811.89|1844.29|1814.99|1832.36|1803.06|713
1642913400000|2022-01-23 04:50:00|1841.36|1812.06|1838.96|1809.66|1842.29|1812.99|1836.36|1807.06|690
1642913700000|2022-01-23 04:55:00|1838.97|1809.67|1839.22|1809.92|1840.96|1811.66|1837.31|1808.01|560
1642914000000|2022-01-23 05:00:00|1839.35|1810.05|1845.08|1815.78|1846.05|1816.75|1838.28|1808.98|660
1642914300000|2022-01-23 05:05:00|1845.06|1815.76|1842.9|1813.6|1848.36|1819.06|1842.69|1813.39|582
1642914600000|2022-01-23 05:10:00|1842.89|1813.59|1814.61|1785.31|1842.92|1813.62|1807.47|1778.17|878
1642914900000|2022-01-23 05:15:00|1814.59|1785.29|1817.7|1788.4|1819.08|1789.78|1811.37|1782.07|701
1642915200000|2022-01-23 05:20:00|1818.05|1788.75|1818.22|1788.92|1823.41|1794.11|1817.38|1788.08|617
1642915500000|2022-01-23 05:25:00|1818.24|1788.94|1817.69|1788.39|1822.54|1793.24|1817.24|1787.94|563
1642915800000|2022-01-23 05:30:00|1817.71|1788.41|1828.27|1798.97|1828.27|1798.97|1817.71|1788.41|583
1642916100000|2022-01-23 05:35:00|1828.29|1798.99|1828.66|1799.36|1830.77|1801.47|1823.92|1794.62|650
1642916400000|2022-01-23 05:40:00|1828.39|1799.09|1822.28|1792.98|1828.59|1799.29|1819.98|1790.68|557
1642916700000|2022-01-23 05:45:00|1822.27|1792.97|1838.54|1809.24|1838.94|1809.64|1809.88|1780.58|819
1642917000000|2022-01-23 05:50:00|1838.33|1809.03|1842.22|1812.92|1852.48|1823.18|1837.8|1808.5|908
1642917300000|2022-01-23 05:55:00|1842.19|1812.89|1856.17|1826.87|1865.58|1836.28|1840.59|1811.29|823
1642917600000|2022-01-23 06:00:00|1856.16|1826.86|1851.51|1822.21|1859.95|1830.65|1850.65|1821.35|953
1642917900000|2022-01-23 06:05:00|1851.34|1822.04|1844.16|1814.86|1853.33|1824.03|1842.84|1813.54|732
1642918200000|2022-01-23 06:10:00|1844.19|1814.89|1845.67|1816.37|1847.04|1817.74|1841.94|1812.64|807
1642918500000|2022-01-23 06:15:00|1845.72|1816.42|1846.57|1817.27|1860.19|1830.89|1844.81|1815.51|970
1642918800000|2022-01-23 06:20:00|1846.4|1817.1|1847.95|1818.65|1850.77|1821.47|1846.06|1816.76|817
1642919100000|2022-01-23 06:25:00|1847.91|1818.61|1849.48|1820.18|1852.19|1822.89|1846.27|1816.97|786
1642919400000|2022-01-23 06:30:00|1849.49|1820.19|1844.63|1815.33|1852.38|1823.08|1843.09|1813.79|795
1642919700000|2022-01-23 06:35:00|1844.58|1815.28|1847.26|1817.96|1850.24|1820.94|1843.44|1814.14|714
1642920000000|2022-01-23 06:40:00|1847.38|1818.08|1843.22|1813.92|1848.3|1819|1837.79|1808.49|701
1642920300000|2022-01-23 06:45:00|1843.21|1813.91|1846.01|1816.71|1848.98|1819.68|1841.63|1812.33|610
1642920600000|2022-01-23 06:50:00|1845.98|1816.68|1839.21|1809.91|1846.29|1816.99|1837.1|1807.8|621
1642920900000|2022-01-23 06:55:00|1839.12|1809.82|1848.3|1819|1848.42|1819.12|1838.45|1809.15|608
1642921200000|2022-01-23 07:00:00|1848.28|1818.98|1854.26|1824.96|1854.26|1824.96|1843.27|1813.97|611
1642921500000|2022-01-23 07:05:00|1854.27|1824.97|1859.82|1830.52|1861.89|1832.59|1853.13|1823.83|564
1642921800000|2022-01-23 07:10:00|1859.63|1830.33|1875.13|1845.83|1875.13|1845.83|1858.33|1829.03|782
1642922100000|2022-01-23 07:15:00|1875.12|1845.82|1864.59|1835.29|1877.13|1847.83|1862.15|1832.85|865
1642922400000|2022-01-23 07:20:00|1865.02|1835.72|1877.14|1847.84|1877.15|1847.85|1862.95|1833.65|722
1642922700000|2022-01-23 07:25:00|1877.12|1847.82|1895.81|1866.51|1897.06|1867.76|1871.44|1842.14|813
1642923000000|2022-01-23 07:30:00|1895.56|1866.26|1889.17|1859.87|1899.68|1870.38|1883.63|1854.33|837
1642923300000|2022-01-23 07:35:00|1889.14|1859.84|1885.04|1855.74|1889.39|1860.09|1883|1853.7|857
1642923600000|2022-01-23 07:40:00|1885.09|1855.79|1899.74|1870.44|1901.2|1871.9|1884.98|1855.68|779
1642923900000|2022-01-23 07:45:00|1899.84|1870.54|1890.06|1860.76|1899.84|1870.54|1888.84|1859.54|746
1642924200000|2022-01-23 07:50:00|1890.03|1860.73|1885.57|1856.27|1890.25|1860.95|1885.41|1856.11|791
1642924500000|2022-01-23 07:55:00|1885.58|1856.28|1886.48|1857.18|1888.78|1859.48|1882.67|1853.37|590
1642924800000|2022-01-23 08:00:00|1886.38|1857.08|1874.67|1845.37|1888.15|1858.85|1871.21|1841.91|850
1642925100000|2022-01-23 08:05:00|1874.69|1845.39|1871.75|1842.45|1875.28|1845.98|1868.32|1839.02|783
1642925400000|2022-01-23 08:10:00|1871.74|1842.44|1882.66|1853.36|1892.29|1865.48|1868.1|1838.8|1043
1642925700000|2022-01-23 08:15:00|1882.64|1853.34|1882.35|1853.05|1888.21|1858.91|1877.29|1847.99|943
1642926000000|2022-01-23 08:20:00|1882.36|1853.06|1882.27|1852.97|1883.11|1853.81|1874.82|1845.52|750
1642926300000|2022-01-23 08:25:00|1882.21|1852.91|1873.48|1844.18|1886.8|1857.5|1871.98|1842.68|820
1642926600000|2022-01-23 08:30:00|1873.47|1844.17|1890.79|1861.49|1890.79|1861.49|1871.72|1842.42|917
1642926900000|2022-01-23 08:35:00|1891.06|1861.76|1895.63|1866.33|1900.84|1871.54|1890.93|1861.63|808
1642927200000|2022-01-23 08:40:00|1895.65|1866.35|1898.01|1868.71|1899.39|1870.09|1892.72|1863.42|674
1642927500000|2022-01-23 08:45:00|1898.18|1868.88|1894.36|1865.06|1901.68|1872.38|1892.59|1863.29|741
1642927800000|2022-01-23 08:50:00|1894.17|1864.87|1887.64|1858.34|1895.23|1865.93|1886.79|1857.49|547
1642928100000|2022-01-23 08:55:00|1887.62|1858.32|1903.7|1874.4|1903.7|1874.4|1887.38|1858.08|615
1642928400000|2022-01-23 09:00:00|1903.64|1874.34|1906.46|1877.16|1907.15|1877.85|1893.87|1864.57|864
1642928700000|2022-01-23 09:05:00|1906.48|1877.18|1920.19|1890.89|1920.19|1890.89|1903.12|1873.82|703
1642929000000|2022-01-23 09:10:00|1920.22|1890.92|1922.81|1893.51|1929.84|1900.54|1916.64|1887.34|797
1642929300000|2022-01-23 09:15:00|1922.82|1893.52|1916.91|1887.61|1924.39|1895.09|1916.1|1886.8|794
1642929600000|2022-01-23 09:20:00|1916.94|1887.64|1912.31|1883.01|1919.66|1890.36|1907.49|1878.19|786
1642929900000|2022-01-23 09:25:00|1912.33|1883.03|1923.1|1893.8|1926.04|1896.74|1911.27|1881.97|825
1642930200000|2022-01-23 09:30:00|1923.11|1893.81|1926.17|1896.87|1934.41|1905.11|1922.02|1892.72|886
1642930500000|2022-01-23 09:35:00|1926.16|1896.86|1917.73|1888.43|1927.43|1898.13|1915.14|1885.84|816
1642930800000|2022-01-23 09:40:00|1917.74|1888.44|1908.21|1878.91|1917.74|1888.44|1904.3|1875|645
1642931100000|2022-01-23 09:45:00|1908.26|1878.96|1907.9|1878.6|1914.29|1884.99|1905.16|1875.86|870
1642931400000|2022-01-23 09:50:00|1907.71|1878.41|1907.88|1878.58|1909.84|1880.54|1904.64|1875.34|691
1642931700000|2022-01-23 09:55:00|1907.95|1878.65|1908.66|1879.36|1912.88|1883.58|1905.84|1876.54|627
1642932000000|2022-01-23 10:00:00|1908.46|1879.16|1901.11|1871.81|1911.04|1881.74|1899.5|1870.2|687
1642932300000|2022-01-23 10:05:00|1901.1|1871.8|1902.9|1873.6|1904.61|1875.31|1891.31|1862.01|819
1642932600000|2022-01-23 10:10:00|1902.91|1873.61|1901.12|1871.82|1903.95|1874.65|1898.06|1868.76|608
1642932900000|2022-01-23 10:15:00|1901.13|1871.83|1895.63|1866.33|1901.47|1872.17|1891.14|1861.84|677
1642933200000|2022-01-23 10:20:00|1895.42|1866.12|1895.17|1865.87|1896|1866.7|1888.79|1859.49|680
1642933500000|2022-01-23 10:25:00|1895.16|1865.86|1900.01|1870.71|1902.43|1873.13|1894.38|1865.08|409
1642933800000|2022-01-23 10:30:00|1900.04|1870.74|1901.04|1871.74|1905.1|1875.8|1899.16|1869.86|669
1642934100000|2022-01-23 10:35:00|1901|1871.7|1898.81|1869.51|1902.06|1872.76|1897.02|1867.72|522
1642934400000|2022-01-23 10:40:00|1898.8|1869.5|1904.82|1875.52|1905.26|1875.96|1898.31|1869.01|516
1642934700000|2022-01-23 10:45:00|1904.83|1875.53|1897.58|1868.28|1907.24|1877.94|1896.08|1866.78|700
1642935000000|2022-01-23 10:50:00|1897.86|1868.56|1893.34|1864.04|1897.86|1868.56|1888.33|1859.03|743
1642935300000|2022-01-23 10:55:00|1893.33|1864.03|1904.46|1875.16|1905.29|1875.99|1893.03|1863.73|774
1642935600000|2022-01-23 11:00:00|1904.47|1875.17|1898.98|1869.68|1904.52|1875.22|1897.06|1867.76|671
1642935900000|2022-01-23 11:05:00|1899.2|1869.9|1903.4|1874.1|1903.61|1874.31|1898.04|1868.74|592
1642936200000|2022-01-23 11:10:00|1903.29|1873.99|1904.02|1874.72|1904.02|1874.72|1899.37|1870.07|480
1642936500000|2022-01-23 11:15:00|1903.98|1874.68|1891.72|1862.42|1904.51|1875.21|1890.62|1861.32|596
1642936800000|2022-01-23 11:20:00|1891.5|1862.2|1883.22|1853.92|1891.82|1862.52|1879.09|1849.79|634
1642937100000|2022-01-23 11:25:00|1883.37|1854.07|1880.87|1851.57|1883.37|1854.07|1877.83|1848.53|315
1642937400000|2022-01-23 11:30:00|1879.14|1849.84|1874.62|1845.32|1879.23|1849.93|1869.97|1840.67|673
1642937700000|2022-01-23 11:35:00|1874.63|1845.33|1869.03|1839.73|1878.97|1849.67|1868.5|1839.2|721
1642938000000|2022-01-23 11:40:00|1869.02|1839.72|1871.4|1842.1|1875.23|1845.93|1868.5|1839.2|662
1642938300000|2022-01-23 11:45:00|1871.42|1842.12|1879.55|1850.25|1880.06|1850.76|1867.95|1838.65|549
1642938600000|2022-01-23 11:50:00|1879.53|1850.23|1877.98|1848.68|1879.89|1850.59|1876.24|1846.94|598
1642938900000|2022-01-23 11:55:00|1878.02|1848.72|1877.05|1847.75|1878.15|1848.85|1875.64|1846.34|517
1642939200000|2022-01-23 12:00:00|1877.06|1847.76|1873.99|1844.69|1878.12|1848.82|1873.11|1843.81|562
1642939500000|2022-01-23 12:05:00|1874|1844.7|1867.05|1837.75|1874.08|1844.78|1865.19|1835.89|651
1642939800000|2022-01-23 12:10:00|1867.07|1837.77|1865.46|1836.16|1868.56|1839.26|1864.27|1834.97|568
1642940100000|2022-01-23 12:15:00|1865.53|1836.23|1853.72|1824.42|1867.5|1838.2|1853.21|1823.91|678
1642940400000|2022-01-23 12:20:00|1853.64|1824.34|1864.59|1835.29|1866.35|1837.05|1851.83|1822.53|744
1642940700000|2022-01-23 12:25:00|1864.28|1834.98|1861.84|1832.54|1864.55|1835.25|1857.09|1827.79|798
1642941000000|2022-01-23 12:30:00|1861.85|1832.55|1860.03|1830.73|1866.81|1837.51|1857.07|1827.77|681
1642941300000|2022-01-23 12:35:00|1860|1830.7|1860.28|1830.98|1863.73|1834.43|1859.15|1829.85|681
1642941600000|2022-01-23 12:40:00|1860.41|1831.11|1858.19|1828.89|1862.14|1832.84|1857.86|1828.56|626
1642941900000|2022-01-23 12:45:00|1858.21|1828.91|1861.85|1832.55|1861.86|1832.56|1856.05|1826.75|594
1642942200000|2022-01-23 12:50:00|1861.86|1832.56|1864.99|1835.69|1867.94|1838.64|1861.86|1832.56|671
1642942500000|2022-01-23 12:55:00|1864.98|1835.68|1868.75|1839.45|1870.04|1840.74|1864.94|1835.64|481
1642942800000|2022-01-23 13:00:00|1868.78|1839.48|1873.43|1844.13|1874.52|1845.22|1865.06|1835.76|597
1642943100000|2022-01-23 13:05:00|1873.42|1844.12|1873.22|1843.92|1875.08|1845.78|1869.87|1840.57|503
1642943400000|2022-01-23 13:10:00|1873.31|1844.01|1880.06|1850.76|1882.04|1852.74|1873.12|1843.82|563
1642943700000|2022-01-23 13:15:00|1880.05|1850.75|1883.39|1854.09|1886.31|1857.01|1878.12|1848.82|654
1642944000000|2022-01-23 13:20:00|1883.37|1854.07|1878.41|1849.11|1884.32|1855.02|1878.34|1849.04|571
1642944300000|2022-01-23 13:25:00|1878.4|1849.1|1884.02|1854.72|1886.18|1856.88|1878.37|1849.07|455
1642944600000|2022-01-23 13:30:00|1884.05|1854.75|1884.06|1854.76|1886.44|1857.14|1882.7|1853.4|487
1642944900000|2022-01-23 13:35:00|1884.13|1854.83|1881.06|1851.76|1887.02|1857.72|1881.06|1851.76|449
1642945200000|2022-01-23 13:40:00|1881.08|1851.78|1885.38|1856.08|1885.96|1856.66|1877.65|1848.35|506
1642945500000|2022-01-23 13:45:00|1885.17|1855.87|1885.4|1856.1|1885.71|1856.41|1884.14|1854.84|497
1642945800000|2022-01-23 13:50:00|1885.44|1856.14|1885.15|1855.85|1885.7|1856.4|1883.39|1854.09|351
1642946100000|2022-01-23 13:55:00|1885.21|1855.91|1901.04|1871.74|1906.46|1877.16|1885.06|1855.76|682
1642946400000|2022-01-23 14:00:00|1900.96|1871.66|1895.29|1865.99|1909.08|1879.78|1895.28|1865.98|849
1642946700000|2022-01-23 14:05:00|1895.3|1866|1885.01|1855.71|1897.84|1868.54|1884.08|1854.78|668
1642947000000|2022-01-23 14:10:00|1885.06|1855.76|1881.92|1852.62|1885.19|1855.89|1872.95|1843.65|762
1642947300000|2022-01-23 14:15:00|1881.94|1852.64|1866.42|1837.12|1882.48|1853.18|1863.79|1834.49|864
1642947600000|2022-01-23 14:20:00|1866.43|1837.13|1860.74|1831.44|1871.9|1842.6|1857.24|1827.94|800
1642947900000|2022-01-23 14:25:00|1860.73|1831.43|1866|1836.7|1866|1836.7|1854.09|1824.79|799
1642948200000|2022-01-23 14:30:00|1866.05|1836.75|1856.3|1827|1866.65|1837.35|1849.35|1820.05|791
1642948500000|2022-01-23 14:35:00|1856.28|1826.98|1853.16|1823.86|1861.69|1832.39|1852.23|1822.93|720
1642948800000|2022-01-23 14:40:00|1853.01|1823.71|1840.43|1811.13|1853.01|1823.71|1833.27|1803.97|880
1642949100000|2022-01-23 14:45:00|1840.38|1811.08|1805.37|1776.07|1845.01|1815.71|1790.89|1761.59|952
1642949400000|2022-01-23 14:50:00|1805.35|1776.05|1816.72|1787.42|1817.92|1788.62|1804.32|1775.02|987
1642949700000|2022-01-23 14:55:00|1816.11|1786.81|1832.4|1803.1|1837.68|1808.38|1815.22|1785.92|893
1642950000000|2022-01-23 15:00:00|1832.54|1803.24|1823.11|1793.81|1837.48|1808.18|1823.04|1793.74|856
1642950300000|2022-01-23 15:05:00|1822.83|1793.53|1824.08|1794.78|1832.86|1803.56|1822.62|1793.32|731
1642950600000|2022-01-23 15:10:00|1824.07|1794.77|1817.31|1788.01|1828.97|1799.67|1816.24|1786.94|711
1642950900000|2022-01-23 15:15:00|1817.44|1788.14|1823.7|1794.4|1828.95|1799.65|1817.44|1788.14|722
1642951200000|2022-01-23 15:20:00|1823.94|1794.64|1830.57|1801.27|1833.83|1804.53|1823.6|1794.3|687
1642951500000|2022-01-23 15:25:00|1830.37|1801.07|1824.01|1794.71|1831.94|1802.64|1821.61|1792.31|657
1642951800000|2022-01-23 15:30:00|1824.03|1794.73|1822.71|1793.41|1824.03|1794.73|1816.03|1786.73|702
1642952100000|2022-01-23 15:35:00|1822.7|1793.4|1819.15|1789.85|1824.06|1794.76|1817.7|1788.4|681
1642952400000|2022-01-23 15:40:00|1819.14|1789.84|1818.31|1789.01|1823.18|1793.88|1811.82|1782.52|615
1642952700000|2022-01-23 15:45:00|1818.44|1789.14|1812.24|1782.94|1818.72|1789.42|1811.11|1781.81|574
1642953000000|2022-01-23 15:50:00|1812.26|1782.96|1810.78|1781.48|1816.1|1786.8|1808.36|1779.06|610
1642953300000|2022-01-23 15:55:00|1810.89|1781.59|1826.5|1797.2|1829.71|1800.41|1810.46|1781.16|684
1642953600000|2022-01-23 16:00:00|1826.47|1797.17|1840.06|1810.76|1840.2|1810.9|1826.3|1797|793
1642953900000|2022-01-23 16:05:00|1840.07|1810.77|1847.43|1818.13|1849.62|1820.32|1835.14|1805.84|754
1642954200000|2022-01-23 16:10:00|1847.16|1817.86|1837.4|1808.1|1848.16|1818.86|1835.49|1806.19|714
1642954500000|2022-01-23 16:15:00|1837.38|1808.08|1842.28|1812.98|1847.97|1818.67|1836.12|1806.82|734
1642954800000|2022-01-23 16:20:00|1842.17|1812.87|1830.04|1800.74|1844.06|1814.76|1829.84|1800.54|680
1642955100000|2022-01-23 16:25:00|1830.05|1800.75|1816.93|1787.63|1830.05|1800.75|1816.93|1787.63|679
1642955400000|2022-01-23 16:30:00|1816.81|1787.51|1826.32|1797.02|1827.93|1798.63|1815.74|1786.44|799
1642955700000|2022-01-23 16:35:00|1826.31|1797.01|1829.8|1800.5|1836.12|1806.82|1825.89|1796.59|706
1642956000000|2022-01-23 16:40:00|1829.93|1800.63|1830.46|1801.16|1834.18|1804.88|1829.16|1799.86|651
1642956300000|2022-01-23 16:45:00|1830.55|1801.25|1835.32|1806.02|1840.17|1810.87|1830.29|1800.99|518
1642956600000|2022-01-23 16:50:00|1835.31|1806.01|1832.26|1802.96|1838.39|1809.09|1830.42|1801.12|480
1642956900000|2022-01-23 16:55:00|1832.24|1802.94|1826.07|1796.77|1836.26|1806.96|1821.78|1792.48|647
1642957200000|2022-01-23 17:00:00|1826.2|1796.9|1837.12|1807.82|1838.96|1809.66|1822.5|1793.2|778
1642957500000|2022-01-23 17:05:00|1837.05|1807.75|1834.41|1805.11|1838.26|1808.96|1831.19|1801.89|587
1642957800000|2022-01-23 17:10:00|1834.43|1805.13|1840.52|1811.22|1844.94|1815.64|1834.43|1805.13|493
1642958100000|2022-01-23 17:15:00|1840.53|1811.23|1835.99|1806.69|1840.53|1811.23|1833.24|1803.94|737
1642958400000|2022-01-23 17:20:00|1835.91|1806.61|1837.32|1808.02|1838.95|1809.65|1835.15|1805.85|444
1642958700000|2022-01-23 17:25:00|1837.13|1807.83|1837.97|1808.67|1840.03|1810.73|1834.91|1805.61|546
1642959000000|2022-01-23 17:30:00|1838|1808.7|1840.99|1811.69|1842.83|1813.53|1835.94|1806.64|508
1642959300000|2022-01-23 17:35:00|1840.98|1811.68|1843.44|1814.14|1843.44|1814.14|1836.53|1807.23|545
1642959600000|2022-01-23 17:40:00|1843.38|1814.08|1841.59|1812.29|1845.07|1815.77|1839.78|1810.48|475
1642959900000|2022-01-23 17:45:00|1841.71|1812.41|1847.77|1818.47|1847.77|1818.47|1841.71|1812.41|437
1642960200000|2022-01-23 17:50:00|1847.79|1818.49|1844.03|1814.73|1849.3|1820|1844.03|1814.73|472
1642960500000|2022-01-23 17:55:00|1844.04|1814.74|1838.15|1808.85|1844.64|1815.34|1835.76|1806.46|553
1642960800000|2022-01-23 18:00:00|1838.16|1808.86|1844.79|1815.49|1844.8|1815.5|1836.73|1807.43|538
1642961100000|2022-01-23 18:05:00|1844.81|1815.51|1826.26|1796.96|1846.96|1817.66|1825.98|1796.68|679
1642961400000|2022-01-23 18:10:00|1826.42|1797.12|1826.07|1796.77|1830.44|1801.14|1825.38|1796.08|680
1642961700000|2022-01-23 18:15:00|1826.05|1796.75|1822.65|1793.35|1834.72|1805.42|1822.22|1792.92|781
1642962000000|2022-01-23 18:20:00|1822.62|1793.32|1823.04|1793.74|1827.52|1798.22|1821.82|1792.52|684
1642962300000|2022-01-23 18:25:00|1823.03|1793.73|1823.62|1794.32|1823.77|1794.47|1810.18|1780.88|873
1642962600000|2022-01-23 18:30:00|1823.66|1794.36|1828.02|1798.72|1831.01|1801.71|1815.01|1785.71|807
1642962900000|2022-01-23 18:35:00|1828.03|1798.73|1828.9|1799.6|1832.85|1803.55|1826.89|1797.59|558
1642963200000|2022-01-23 18:40:00|1828.89|1799.59|1824.16|1794.86|1829.03|1799.73|1821.15|1791.85|676
1642963500000|2022-01-23 18:45:00|1824.35|1795.05|1811.09|1781.79|1829.26|1799.96|1810.7|1781.4|826
1642963800000|2022-01-23 18:50:00|1811.04|1781.74|1804.09|1774.79|1811.07|1781.77|1803.25|1773.95|770
1642964100000|2022-01-23 18:55:00|1804.1|1774.8|1809.13|1779.83|1814.45|1785.15|1798.33|1769.03|846
1642964400000|2022-01-23 19:00:00|1809.12|1779.82|1815.33|1786.03|1823.57|1794.27|1806.59|1777.29|849
1642964700000|2022-01-23 19:05:00|1815.28|1785.98|1805.16|1775.86|1818.23|1788.93|1805.16|1775.86|674
1642965000000|2022-01-23 19:10:00|1805.11|1775.81|1809|1779.7|1809.56|1780.26|1803.55|1774.25|664
1642965300000|2022-01-23 19:15:00|1808.89|1779.59|1805.03|1775.73|1808.89|1779.59|1795.02|1765.72|875
1642965600000|2022-01-23 19:20:00|1804.92|1775.62|1814.51|1785.21|1816.68|1787.38|1801.54|1772.24|651
1642965900000|2022-01-23 19:25:00|1814.53|1785.23|1821.53|1792.23|1823.16|1793.86|1811.02|1781.72|731
1642966200000|2022-01-23 19:30:00|1821.47|1792.17|1818.69|1789.39|1822.92|1793.62|1816.34|1787.04|702
1642966500000|2022-01-23 19:35:00|1818.64|1789.34|1796.84|1767.54|1818.64|1789.34|1794.41|1765.11|852
1642966800000|2022-01-23 19:40:00|1797.01|1767.71|1804.69|1775.39|1810.18|1780.88|1788.72|1759.42|999
1642967100000|2022-01-23 19:45:00|1804.64|1775.34|1807.91|1778.61|1812.96|1783.66|1804.02|1774.72|900
1642967400000|2022-01-23 19:50:00|1807.84|1778.54|1797.55|1768.25|1807.94|1778.64|1796.56|1767.26|969
1642967700000|2022-01-23 19:55:00|1797.46|1768.16|1804.48|1775.18|1805.98|1776.68|1794.51|1765.21|974
1642968000000|2022-01-23 20:00:00|1804.5|1775.2|1801.76|1772.46|1809.08|1779.78|1793.44|1764.14|877
1642968300000|2022-01-23 20:05:00|1801.94|1772.64|1811.23|1781.93|1816.94|1787.64|1801.93|1772.63|929
1642968600000|2022-01-23 20:10:00|1811.24|1781.94|1835.01|1805.71|1837.54|1808.24|1809.25|1779.95|925
1642968900000|2022-01-23 20:15:00|1834.21|1804.91|1825.11|1795.81|1839.63|1810.33|1820.61|1791.31|981
1642969200000|2022-01-23 20:20:00|1825.1|1795.8|1824.42|1795.12|1829.96|1800.66|1821.73|1792.43|786
1642969500000|2022-01-23 20:25:00|1824.43|1795.13|1815.65|1786.35|1827.77|1798.47|1814.23|1784.93|595
1642969800000|2022-01-23 20:30:00|1815.67|1786.37|1816.5|1787.2|1824.06|1794.76|1813.68|1784.38|821
1642970100000|2022-01-23 20:35:00|1816.51|1787.21|1830.23|1800.93|1830.67|1801.37|1816.51|1787.21|727
1642970400000|2022-01-23 20:40:00|1830.18|1800.88|1826.91|1797.61|1830.28|1800.98|1825.01|1795.71|544
1642970700000|2022-01-23 20:45:00|1826.9|1797.6|1831.28|1801.98|1834.67|1805.37|1821.76|1792.46|744
1642971000000|2022-01-23 20:50:00|1831.26|1801.96|1831.85|1802.55|1840.48|1811.18|1828.96|1799.66|693
1642971300000|2022-01-23 20:55:00|1831.97|1802.67|1831.28|1801.98|1834.6|1805.3|1825.26|1795.96|809
1642971600000|2022-01-23 21:00:00|1831.16|1801.86|1820.71|1791.41|1832.38|1803.08|1814.22|1784.92|858
1642971900000|2022-01-23 21:05:00|1820.53|1791.23|1812.67|1783.37|1821.45|1792.15|1812.45|1783.15|704
1642972200000|2022-01-23 21:10:00|1812.48|1783.18|1818.51|1789.21|1819.31|1790.01|1806.58|1777.28|841
1642972500000|2022-01-23 21:15:00|1818.46|1789.16|1822.79|1793.49|1823.68|1794.38|1815.68|1786.38|626
1642972800000|2022-01-23 21:20:00|1822.83|1793.53|1829.81|1800.51|1829.81|1800.51|1819.92|1790.62|693
1642973100000|2022-01-23 21:25:00|1829.84|1800.54|1824.93|1795.63|1833.75|1804.45|1824.92|1795.62|795
1642973400000|2022-01-23 21:30:00|1824.94|1795.64|1816.4|1787.1|1831.83|1802.53|1815.74|1786.44|793
1642973700000|2022-01-23 21:35:00|1816.39|1787.09|1822.69|1793.39|1823.4|1794.1|1814.98|1785.68|659
1642974000000|2022-01-23 21:40:00|1822.96|1793.66|1834.48|1805.18|1835.19|1805.89|1820.01|1790.71|814
1642974300000|2022-01-23 21:45:00|1834.25|1804.95|1822.99|1793.69|1836.03|1806.73|1822.15|1792.85|757
1642974600000|2022-01-23 21:50:00|1823|1793.7|1813.88|1784.58|1825.79|1796.49|1812.01|1782.71|563
1642974900000|2022-01-23 21:55:00|1813.87|1784.57|1812.02|1782.72|1817.92|1788.62|1810.13|1780.83|710
1642975200000|2022-01-23 22:00:00|1811.98|1782.68|1811.15|1781.85|1816.09|1786.79|1807.59|1778.29|722
1642975500000|2022-01-23 22:05:00|1811.12|1781.82|1819.81|1790.51|1819.99|1790.69|1808.31|1779.01|678
1642975800000|2022-01-23 22:10:00|1819.61|1790.31|1816.6|1787.3|1824.73|1795.43|1815.9|1786.6|585
1642976100000|2022-01-23 22:15:00|1816.54|1787.24|1823.62|1794.32|1825.15|1795.85|1813.15|1783.85|422
1642976400000|2022-01-23 22:20:00|1823.67|1794.37|1818.17|1788.87|1825.52|1796.22|1817.39|1788.09|402
1642976700000|2022-01-23 22:25:00|1818.2|1788.9|1823.39|1794.09|1823.39|1794.09|1818.2|1788.9|514
1642977000000|2022-01-23 22:30:00|1823.38|1794.08|1824.15|1794.85|1824.98|1795.68|1821.35|1792.05|325
1642977300000|2022-01-23 22:35:00|1823.97|1794.67|1825.07|1795.77|1825.84|1796.54|1822.65|1793.35|320
1642977600000|2022-01-23 22:40:00|1825.05|1795.75|1818.61|1789.31|1825.08|1795.78|1815.96|1786.66|370
1642977900000|2022-01-23 22:45:00|1818.41|1789.11|1827.08|1797.78|1827.23|1797.93|1815.03|1785.73|476
1642978200000|2022-01-23 22:50:00|1826.98|1797.68|1832.18|1802.88|1834.15|1804.85|1825.97|1796.67|405
1642978500000|2022-01-23 22:55:00|1832.19|1802.89|1834.16|1804.86|1835.93|1806.63|1830.4|1801.1|403
1642978800000|2022-01-23 23:00:00|1834.15|1804.85|1845.17|1815.87|1848.38|1819.08|1826.06|1796.76|883
1642979100000|2022-01-23 23:05:00|1845.16|1815.86|1847.57|1818.27|1851.96|1822.66|1842.99|1813.69|857
1642979400000|2022-01-23 23:10:00|1847.56|1818.26|1903.45|1874.15|1905.08|1875.78|1847.53|1818.23|1021
1642979700000|2022-01-23 23:15:00|1903.74|1874.44|1913.12|1883.82|1914.03|1884.73|1895.98|1866.68|1005
1642980000000|2022-01-23 23:20:00|1913.16|1883.86|1905.09|1875.79|1920.65|1891.35|1904.75|1875.45|978
1642980300000|2022-01-23 23:25:00|1904.99|1875.69|1893.28|1863.98|1911.13|1881.83|1892.31|1863.01|896
1642980600000|2022-01-23 23:30:00|1893.58|1864.28|1886.9|1857.6|1894.25|1864.95|1884.44|1855.14|779
1642980900000|2022-01-23 23:35:00|1886.92|1857.62|1893.03|1863.73|1894.89|1865.59|1886.15|1856.85|794
1642981200000|2022-01-23 23:40:00|1893.01|1863.71|1892.02|1862.72|1893.21|1863.91|1884.16|1854.86|750
1642981500000|2022-01-23 23:45:00|1892.06|1862.76|1896.04|1866.74|1902.66|1873.36|1891.06|1861.76|923
1642981800000|2022-01-23 23:50:00|1896.01|1866.71|1898.43|1869.13|1901.04|1871.74|1892.86|1863.56|870
1642982100000|2022-01-23 23:55:00|1898.4|1869.1|1896.11|1866.81|1899.55|1870.25|1895.62|1866.32|848
1642982400000|2022-01-24 00:00:00|1896.1|1866.8|1888.04|1858.74|1897.07|1867.77|1883.59|1854.29|825
1642982700000|2022-01-24 00:05:00|1888.18|1858.88|1882.76|1853.46|1888.18|1858.88|1873.42|1844.12|903
1642983000000|2022-01-24 00:10:00|1882.75|1853.45|1881.5|1852.2|1888.04|1858.74|1875.02|1845.72|812
1642983300000|2022-01-24 00:15:00|1882.02|1852.72|1875.85|1846.55|1887.9|1858.6|1873.99|1844.69|754
1642983600000|2022-01-24 00:20:00|1875.36|1846.06|1859.34|1830.04|1878.15|1848.85|1858.27|1828.97|743
1642983900000|2022-01-24 00:25:00|1859.33|1830.03|1860.57|1831.27|1869.86|1840.56|1856.37|1827.07|857
1642984200000|2022-01-24 00:30:00|1860.56|1831.26|1861.98|1832.68|1865.69|1836.39|1852.22|1822.92|850
1642984500000|2022-01-24 00:35:00|1861.7|1832.4|1856.76|1827.46|1861.84|1832.54|1848.77|1819.47|796
1642984800000|2022-01-24 00:40:00|1856.81|1827.51|1852.54|1823.24|1860.92|1831.62|1852.54|1823.24|914
1642985100000|2022-01-24 00:45:00|1852.53|1823.23|1858.99|1829.69|1862.9|1833.6|1852.4|1823.1|688
1642985400000|2022-01-24 00:50:00|1859.14|1829.84|1858.07|1828.77|1863.84|1834.54|1856.97|1827.67|565
1642985700000|2022-01-24 00:55:00|1857.92|1828.62|1854.31|1825.01|1861.37|1832.07|1851.51|1822.21|794
1642986000000|2022-01-24 01:00:00|1854.08|1824.78|1857.97|1828.67|1860.83|1831.53|1852.01|1822.71|736
1642986300000|2022-01-24 01:05:00|1857.94|1828.64|1859.57|1830.27|1862.88|1833.58|1857.62|1828.32|689
1642986600000|2022-01-24 01:10:00|1859.49|1830.19|1859.53|1830.23|1864.01|1834.71|1856.47|1827.17|669
1642986900000|2022-01-24 01:15:00|1859.58|1830.28|1868.38|1839.08|1870.85|1841.55|1859.58|1830.28|611
1642987200000|2022-01-24 01:20:00|1868.08|1838.78|1863.28|1833.98|1868.33|1839.03|1861.2|1831.9|655
1642987500000|2022-01-24 01:25:00|1863.39|1834.09|1852.95|1823.65|1865.65|1836.35|1851.37|1822.07|643
1642987800000|2022-01-24 01:30:00|1852.63|1823.33|1843.14|1813.84|1852.63|1823.33|1837.15|1807.85|871
1642988100000|2022-01-24 01:35:00|1843.13|1813.83|1835.51|1806.21|1844.5|1815.2|1834.31|1805.01|644
1642988400000|2022-01-24 01:40:00|1835.52|1806.22|1830.52|1801.22|1836.46|1807.16|1826.6|1797.3|806
1642988700000|2022-01-24 01:45:00|1830.02|1800.72|1824.41|1795.11|1832.54|1803.24|1824.18|1794.88|794
1642989000000|2022-01-24 01:50:00|1824.24|1794.94|1812.36|1783.06|1824.24|1794.94|1811.02|1781.72|815
1642989300000|2022-01-24 01:55:00|1812.45|1783.15|1814.89|1785.59|1815.97|1786.67|1809.36|1780.06|820
1642989600000|2022-01-24 02:00:00|1814.68|1785.38|1808.48|1779.18|1818.15|1788.85|1808.48|1779.18|802
1642989900000|2022-01-24 02:05:00|1808.46|1779.16|1806.35|1777.05|1809.62|1780.32|1803.56|1774.26|725
1642990200000|2022-01-24 02:10:00|1806.86|1777.56|1807.01|1777.71|1811.05|1781.75|1804.08|1774.78|641
1642990500000|2022-01-24 02:15:00|1807.04|1777.74|1803.84|1774.54|1810.33|1781.03|1801.99|1772.69|708
1642990800000|2022-01-24 02:20:00|1803.85|1774.55|1802|1772.7|1806.64|1777.34|1801.24|1771.94|866
1642991100000|2022-01-24 02:25:00|1801.98|1772.68|1805.97|1776.67|1809.14|1779.84|1801.95|1772.65|705
1642991400000|2022-01-24 02:30:00|1806.1|1776.8|1807.94|1778.64|1811.07|1781.77|1806.04|1776.74|522
1642991700000|2022-01-24 02:35:00|1807.95|1778.65|1801.73|1772.43|1808.54|1779.24|1797.75|1768.45|527
1642992000000|2022-01-24 02:40:00|1801.67|1772.37|1798.48|1769.18|1802.55|1773.25|1792.9|1763.6|650
1642992300000|2022-01-24 02:45:00|1798.54|1769.24|1796.54|1767.24|1803.68|1774.38|1796.54|1767.24|696
1642992600000|2022-01-24 02:50:00|1796.96|1767.66|1795.04|1765.74|1798|1768.7|1793.22|1763.92|672
1642992900000|2022-01-24 02:55:00|1795.06|1765.76|1787.03|1757.73|1796.88|1767.58|1785|1755.7|834
1642993200000|2022-01-24 03:00:00|1787.14|1757.84|1793.65|1764.35|1793.65|1764.35|1785.62|1756.32|787
1642993500000|2022-01-24 03:05:00|1793.84|1764.54|1790.34|1761.04|1796.15|1766.85|1790.05|1760.75|669
1642993800000|2022-01-24 03:10:00|1790.28|1760.98|1793.82|1764.52|1796.15|1766.85|1790.1|1760.8|630
1642994100000|2022-01-24 03:15:00|1794.23|1764.93|1796.9|1767.6|1798.9|1769.6|1791.03|1761.73|632
1642994400000|2022-01-24 03:20:00|1796.88|1767.58|1799.83|1770.53|1801.12|1771.82|1795.75|1766.45|555
1642994700000|2022-01-24 03:25:00|1799.88|1770.58|1802.73|1773.43|1804.22|1774.92|1795.83|1766.53|611
1642995000000|2022-01-24 03:30:00|1802.78|1773.48|1808.28|1778.98|1809.2|1779.9|1802.78|1773.48|513
1642995300000|2022-01-24 03:35:00|1808.27|1778.97|1808.96|1779.66|1809.15|1779.85|1806.12|1776.82|452
1642995600000|2022-01-24 03:40:00|1809|1779.7|1800.22|1770.92|1809.24|1779.94|1799.09|1769.79|515
1642995900000|2022-01-24 03:45:00|1800.21|1770.91|1804.55|1775.25|1804.57|1775.27|1800.12|1770.82|608
1642996200000|2022-01-24 03:50:00|1804.61|1775.31|1808.24|1778.94|1808.93|1779.63|1804.33|1775.03|560
1642996500000|2022-01-24 03:55:00|1808.29|1778.99|1800.74|1771.44|1809.05|1779.75|1800.32|1771.02|597
1642996800000|2022-01-24 04:00:00|1800.76|1771.46|1808.67|1779.37|1809.97|1780.67|1800.42|1771.12|702
1642997100000|2022-01-24 04:05:00|1808.69|1779.39|1805.1|1775.8|1809.97|1780.67|1801.97|1772.67|608
1642997400000|2022-01-24 04:10:00|1805.13|1775.83|1806.91|1777.61|1810.38|1781.08|1804.88|1775.58|589
1642997700000|2022-01-24 04:15:00|1806.68|1777.38|1808.47|1779.17|1808.5|1779.2|1803.11|1773.81|504
1642998000000|2022-01-24 04:20:00|1808.3|1779|1807.28|1777.98|1809.15|1779.85|1806.72|1777.42|373
1642998300000|2022-01-24 04:25:00|1807.23|1777.93|1808.06|1778.76|1810.16|1780.86|1807.06|1777.76|468
1642998600000|2022-01-24 04:30:00|1808.04|1778.74|1803.97|1774.67|1810.13|1780.83|1801.37|1772.07|535
1642998900000|2022-01-24 04:35:00|1803.98|1774.68|1792.47|1763.17|1806.25|1776.95|1792.16|1762.86|570
1642999200000|2022-01-24 04:40:00|1792.41|1763.11|1786.23|1756.93|1792.41|1763.11|1782.93|1753.63|529
1642999500000|2022-01-24 04:45:00|1786.26|1756.96|1775.25|1745.95|1788.01|1758.71|1772.2|1742.9|675
1642999800000|2022-01-24 04:50:00|1775.5|1746.2|1777.07|1747.77|1777.07|1747.77|1770.15|1740.85|651
1643000100000|2022-01-24 04:55:00|1777|1747.7|1776.37|1747.07|1777.9|1748.6|1773.18|1743.88|627
1643000400000|2022-01-24 05:00:00|1776.41|1747.11|1760.01|1730.71|1776.41|1747.11|1757.79|1728.49|755
1643000700000|2022-01-24 05:05:00|1760.06|1730.76|1768.02|1738.72|1768.72|1739.42|1757.89|1728.59|700
1643001000000|2022-01-24 05:10:00|1767.91|1738.61|1768.35|1739.05|1772.07|1742.77|1765.97|1736.67|644
1643001300000|2022-01-24 05:15:00|1768.34|1739.04|1769.46|1740.16|1775.3|1746|1766.51|1737.21|579
1643001600000|2022-01-24 05:20:00|1769.54|1740.24|1767.31|1738.01|1772.74|1743.44|1762.33|1733.03|517
1643001900000|2022-01-24 05:25:00|1767.26|1737.96|1754.6|1725.3|1767.32|1738.02|1751.23|1721.93|639
1643002200000|2022-01-24 05:30:00|1754.78|1725.48|1752.75|1723.45|1763.15|1733.85|1751.04|1721.74|780
1643002500000|2022-01-24 05:35:00|1753.5|1724.2|1761.11|1731.81|1761.15|1731.85|1750.12|1720.82|586
1643002800000|2022-01-24 05:40:00|1761.07|1731.77|1762.82|1733.52|1766.65|1737.35|1756.95|1727.65|564
1643003100000|2022-01-24 05:45:00|1762.79|1733.49|1765.27|1735.97|1770.91|1741.61|1762.07|1732.77|579
1643003400000|2022-01-24 05:50:00|1765.52|1736.22|1771.1|1741.8|1775.15|1745.85|1764.94|1735.64|541
1643003700000|2022-01-24 05:55:00|1771.11|1741.81|1771.94|1742.64|1775.34|1746.04|1769.36|1740.06|522
1643004000000|2022-01-24 06:00:00|1771.44|1742.14|1766.15|1736.85|1773.36|1744.06|1763.48|1734.18|422
1643004300000|2022-01-24 06:05:00|1765.86|1736.56|1759.57|1730.27|1768.37|1739.07|1759.28|1729.98|377
1643004600000|2022-01-24 06:10:00|1759.39|1730.09|1762.22|1732.92|1764.16|1734.86|1757.48|1728.18|469
1643004900000|2022-01-24 06:15:00|1762.23|1732.93|1769|1739.7|1772.65|1743.35|1758.35|1729.05|627
1643005200000|2022-01-24 06:20:00|1769.01|1739.71|1778.55|1749.25|1781.37|1752.07|1769.01|1739.71|521
1643005500000|2022-01-24 06:25:00|1778.58|1749.28|1781.69|1752.39|1786.23|1756.93|1777.44|1748.14|410
1643005800000|2022-01-24 06:30:00|1781.57|1752.27|1782.46|1753.16|1789.05|1759.75|1781.15|1751.85|618
1643006100000|2022-01-24 06:35:00|1782.47|1753.17|1780.29|1750.99|1783.84|1754.54|1778.29|1748.99|700
1643006400000|2022-01-24 06:40:00|1780.14|1750.84|1781.99|1752.69|1784.35|1755.05|1777.67|1748.37|511
1643006700000|2022-01-24 06:45:00|1782|1752.7|1773.6|1744.3|1782.29|1752.99|1773.6|1744.3|390
1643007000000|2022-01-24 06:50:00|1773.55|1744.25|1769.39|1740.09|1774.31|1745.01|1768.2|1738.9|462
1643007300000|2022-01-24 06:55:00|1769.44|1740.14|1767.55|1738.25|1773.45|1744.15|1766.85|1737.55|395
1643007600000|2022-01-24 07:00:00|1767.33|1738.03|1753.11|1723.81|1767.33|1738.03|1750.3|1721|699
1643007900000|2022-01-24 07:05:00|1753.14|1723.84|1759.65|1730.35|1761.3|1732|1752.92|1723.62|571
1643008200000|2022-01-24 07:10:00|1759.72|1730.42|1745.72|1716.42|1759.72|1730.42|1745.53|1716.23|714
1643008500000|2022-01-24 07:15:00|1746.15|1716.85|1753.99|1724.69|1755.91|1726.61|1745.95|1716.65|749
1643008800000|2022-01-24 07:20:00|1753.52|1724.22|1762.11|1732.81|1764.4|1735.1|1752.55|1723.25|547
1643009100000|2022-01-24 07:25:00|1762.15|1732.85|1758.77|1729.47|1766.15|1736.85|1758.06|1728.76|458
1643009400000|2022-01-24 07:30:00|1758.35|1729.05|1756.15|1726.85|1764.15|1734.85|1756.15|1726.85|513
1643009700000|2022-01-24 07:35:00|1756.35|1727.05|1753.99|1724.69|1759.65|1730.35|1752.96|1723.66|428
1643010000000|2022-01-24 07:40:00|1753.98|1724.68|1731.97|1702.67|1754.15|1724.85|1729.65|1700.35|666
1643010300000|2022-01-24 07:45:00|1732.05|1702.75|1742.15|1712.85|1745.4|1716.1|1731.77|1702.47|660
1643010600000|2022-01-24 07:50:00|1742.2|1712.9|1737.05|1707.75|1744.26|1714.96|1730.14|1700.84|659
1643010900000|2022-01-24 07:55:00|1736.8|1707.5|1732.42|1703.12|1737.5|1708.2|1723.23|1693.93|774
1643011200000|2022-01-24 08:00:00|1732.77|1703.47|1736.2|1706.9|1748.68|1719.38|1726.91|1697.61|844
1643011500000|2022-01-24 08:05:00|1736.16|1706.86|1739.16|1709.86|1744.28|1714.98|1736.15|1706.85|559
1643011800000|2022-01-24 08:10:00|1739.27|1709.97|1745.15|1715.85|1747.1|1717.8|1735.15|1705.85|674
1643012100000|2022-01-24 08:15:00|1744.9|1715.6|1748.75|1719.45|1753.21|1723.91|1743.23|1713.93|660
1643012400000|2022-01-24 08:20:00|1748.66|1719.36|1745.55|1716.25|1750.64|1721.34|1744.15|1714.85|470
1643012700000|2022-01-24 08:25:00|1745.45|1716.15|1748.94|1719.64|1748.94|1719.64|1739.97|1710.67|551
1643013000000|2022-01-24 08:30:00|1748.57|1719.27|1747.9|1718.6|1753.94|1724.64|1746.71|1717.41|632
1643013300000|2022-01-24 08:35:00|1747.86|1718.56|1752.75|1723.45|1754.13|1724.83|1747.64|1718.34|517
1643013600000|2022-01-24 08:40:00|1752.35|1723.05|1749.71|1720.41|1753.45|1724.15|1745.65|1716.35|544
1643013900000|2022-01-24 08:45:00|1749.82|1720.52|1739.69|1710.39|1773.24|1743.94|1717.59|1688.29|1080
1643014200000|2022-01-24 08:50:00|1739.32|1710.02|1727.06|1697.76|1747.47|1718.17|1723.58|1694.28|1055
1643014500000|2022-01-24 08:55:00|1727.93|1698.63|1731.01|1701.71|1734.08|1704.78|1722.13|1692.83|1030
1643014800000|2022-01-24 09:00:00|1731|1701.7|1736.03|1706.73|1742.25|1712.95|1728.25|1698.95|1025
1643015100000|2022-01-24 09:05:00|1736.44|1707.14|1723.35|1694.05|1741.16|1711.86|1723.35|1694.05|1012
1643015400000|2022-01-24 09:10:00|1724.16|1694.86|1723.17|1693.87|1733.11|1703.81|1720.15|1690.85|970
1643015700000|2022-01-24 09:15:00|1723.21|1693.91|1705.67|1676.37|1725.21|1695.91|1703.58|1674.28|952
1643016000000|2022-01-24 09:20:00|1704.8|1675.5|1695.14|1665.84|1705.41|1676.11|1683.44|1654.14|1103
1643016300000|2022-01-24 09:25:00|1695.13|1665.83|1706.07|1676.77|1709.72|1680.42|1687.87|1658.57|1001
1643016600000|2022-01-24 09:30:00|1706.03|1676.73|1691.72|1662.42|1713.8|1684.5|1690.15|1660.85|803
1643016900000|2022-01-24 09:35:00|1691.69|1662.39|1692.4|1663.1|1702|1672.7|1690.09|1660.79|779
1643017200000|2022-01-24 09:40:00|1692.59|1663.29|1693.15|1663.85|1695.37|1666.07|1685.63|1656.33|833
1643017500000|2022-01-24 09:45:00|1693.09|1663.79|1697.66|1668.36|1708.88|1679.58|1684.21|1654.91|953
1643017800000|2022-01-24 09:50:00|1697.98|1668.68|1697.9|1668.6|1703.95|1674.65|1693.41|1664.11|801
1643018100000|2022-01-24 09:55:00|1697.65|1668.35|1698.32|1669.02|1705.15|1675.85|1692.97|1663.67|737
1643018400000|2022-01-24 10:00:00|1699.04|1669.74|1695.52|1666.22|1703.88|1674.58|1689.43|1660.13|766
1643018700000|2022-01-24 10:05:00|1695.09|1665.79|1656.03|1626.73|1700.15|1670.85|1656.03|1626.73|1017
1643019000000|2022-01-24 10:10:00|1655.94|1626.64|1661.28|1631.98|1669.02|1639.72|1643.11|1613.81|1110
1643019300000|2022-01-24 10:15:00|1661.16|1631.86|1648.91|1619.61|1671.6|1642.3|1647.18|1617.88|1119
1643019600000|2022-01-24 10:20:00|1649.14|1619.84|1650.91|1621.61|1663.21|1633.91|1643.21|1613.91|1126
1643019900000|2022-01-24 10:25:00|1650.93|1621.63|1651.27|1621.97|1662.92|1633.62|1648.67|1619.37|1109
1643020200000|2022-01-24 10:30:00|1651.3|1622|1658.27|1628.97|1665.15|1635.85|1651.3|1622|998
1643020500000|2022-01-24 10:35:00|1658.28|1628.98|1654.34|1625.04|1661.01|1631.71|1647.2|1617.9|1036
1643020800000|2022-01-24 10:40:00|1654.49|1625.19|1652.07|1622.77|1663.85|1634.55|1651.46|1622.16|979
1643021100000|2022-01-24 10:45:00|1652.05|1622.75|1651.72|1622.42|1659.33|1630.03|1650.15|1620.85|966
1643021400000|2022-01-24 10:50:00|1652.07|1622.77|1644.37|1615.07|1657.82|1628.52|1637.16|1607.86|1098
1643021700000|2022-01-24 10:55:00|1644.19|1614.89|1639.21|1609.91|1653.25|1623.95|1635.1|1605.8|1053
1643022000000|2022-01-24 11:00:00|1639.16|1609.86|1636.54|1607.24|1649.29|1619.99|1634.67|1605.37|1098
1643022300000|2022-01-24 11:05:00|1636.36|1607.06|1657.38|1628.08|1663.86|1634.56|1635.2|1605.9|1106
1643022600000|2022-01-24 11:10:00|1657.51|1628.21|1689.62|1660.32|1695.13|1665.83|1655.92|1626.62|1103
1643022900000|2022-01-24 11:15:00|1690.53|1661.23|1675.41|1646.11|1700.42|1671.12|1674.13|1644.83|1098
1643023200000|2022-01-24 11:20:00|1675.51|1646.21|1674.11|1644.81|1680.62|1651.32|1669.19|1639.89|1007
1643023500000|2022-01-24 11:25:00|1674.14|1644.84|1673.12|1643.82|1677.68|1648.38|1668.12|1638.82|982
1643023800000|2022-01-24 11:30:00|1672.99|1643.69|1662.23|1632.93|1678.59|1649.29|1662.23|1632.93|979
1643024100000|2022-01-24 11:35:00|1662.29|1632.99|1670.19|1640.89|1671.15|1641.85|1660.4|1631.1|863
1643024400000|2022-01-24 11:40:00|1670.2|1640.9|1667.82|1638.52|1677.5|1648.2|1663.15|1633.85|954
1643024700000|2022-01-24 11:45:00|1667.85|1638.55|1671.84|1642.54|1677.15|1647.85|1667.8|1638.5|864
1643025000000|2022-01-24 11:50:00|1671.41|1642.11|1660.11|1630.81|1674.3|1645|1659.61|1630.31|878
1643025300000|2022-01-24 11:55:00|1660.03|1630.73|1657.48|1628.18|1663.91|1634.61|1651.83|1622.53|845
1643025600000|2022-01-24 12:00:00|1657.47|1628.17|1660.13|1630.83|1661.58|1632.28|1646.05|1616.75|948
1643025900000|2022-01-24 12:05:00|1659.96|1630.66|1661.14|1631.84|1667.47|1638.17|1657.09|1627.79|797
1643026200000|2022-01-24 12:10:00|1661.15|1631.85|1660.81|1631.51|1669.75|1640.45|1660.36|1631.06|552
1643026500000|2022-01-24 12:15:00|1660.7|1631.4|1646.03|1616.73|1660.7|1631.4|1644.67|1615.37|667
1643026800000|2022-01-24 12:20:00|1646.04|1616.74|1651.46|1622.16|1654.8|1625.5|1642.03|1612.73|883
1643027100000|2022-01-24 12:25:00|1651.35|1622.05|1650.21|1620.91|1652.25|1622.95|1643.16|1613.86|790
1643027400000|2022-01-24 12:30:00|1650.1|1620.8|1645.15|1615.85|1657.75|1628.45|1642.58|1613.28|840
1643027700000|2022-01-24 12:35:00|1645.12|1615.82|1642.32|1613.02|1646.07|1616.77|1640.36|1611.06|825
1643028000000|2022-01-24 12:40:00|1642.08|1612.78|1634.15|1604.85|1642.18|1612.88|1630.15|1600.85|959
1643028300000|2022-01-24 12:45:00|1633.89|1604.59|1610.4|1581.1|1638.13|1608.83|1607.1|1577.8|1025
1643028600000|2022-01-24 12:50:00|1609.9|1580.6|1629.3|1600|1630.65|1601.35|1599.88|1570.58|978
1643028900000|2022-01-24 12:55:00|1629.05|1599.75|1613.5|1584.2|1643.8|1614.5|1608.58|1579.28|1013
1643029200000|2022-01-24 13:00:00|1614.85|1585.55|1602.62|1573.32|1647.78|1618.48|1602.62|1573.32|1116
1643029500000|2022-01-24 13:05:00|1602.5|1573.2|1643.3|1614|1651.65|1622.35|1602.06|1572.76|1086
1643029800000|2022-01-24 13:10:00|1643.58|1614.28|1635.39|1606.09|1651.83|1622.53|1634.81|1605.51|1026
1643030100000|2022-01-24 13:15:00|1635.35|1606.05|1630.17|1600.87|1647.33|1618.03|1629.33|1600.03|1003
1643030400000|2022-01-24 13:20:00|1630.3|1601|1643.15|1613.85|1649.3|1620|1624.23|1594.93|931
1643030700000|2022-01-24 13:25:00|1643.07|1613.77|1641.76|1612.46|1650.17|1620.87|1639.17|1609.87|875
1643031000000|2022-01-24 13:30:00|1641.7|1612.4|1636.11|1606.81|1648.99|1619.69|1635.06|1605.76|992
1643031300000|2022-01-24 13:35:00|1636.32|1607.02|1634.23|1604.93|1636.66|1607.36|1623.29|1593.99|955
1643031600000|2022-01-24 13:40:00|1635.15|1605.85|1627.95|1598.65|1635.27|1605.97|1621.3|1592|941
1643031900000|2022-01-24 13:45:00|1627.42|1598.12|1633.16|1603.86|1637.59|1608.29|1627.09|1597.79|824
1643032200000|2022-01-24 13:50:00|1633.04|1603.74|1635.92|1606.62|1639.15|1609.85|1628.17|1598.87|763
1643032500000|2022-01-24 13:55:00|1635.9|1606.6|1620.79|1591.49|1639.15|1609.85|1620.23|1590.93|855
1643032800000|2022-01-24 14:00:00|1620.29|1590.99|1616.6|1587.3|1625.89|1596.59|1615.22|1585.92|958
1643033100000|2022-01-24 14:05:00|1616.42|1587.12|1607.15|1577.85|1619.68|1590.38|1600.97|1571.67|890
1643033400000|2022-01-24 14:10:00|1607.07|1577.77|1624.83|1595.53|1625|1595.7|1605.15|1575.85|883
1643033700000|2022-01-24 14:15:00|1624.15|1594.85|1628.3|1599|1637.98|1608.68|1621.19|1591.89|904
1643034000000|2022-01-24 14:20:00|1628.15|1598.85|1632.56|1603.26|1636.15|1606.85|1625.01|1595.71|755
1643034300000|2022-01-24 14:25:00|1632.9|1603.6|1643.29|1613.99|1649.12|1619.82|1631.07|1601.77|826
1643034600000|2022-01-24 14:30:00|1643.49|1614.19|1661.23|1631.93|1674.12|1644.82|1633.42|1604.12|815
1643034900000|2022-01-24 14:35:00|1660.84|1631.54|1697.35|1668.05|1700.87|1671.57|1658.48|1629.18|949
1643035200000|2022-01-24 14:40:00|1697.73|1668.43|1660.44|1631.14|1707.1|1677.8|1659.85|1630.55|1092
1643035500000|2022-01-24 14:45:00|1660.51|1631.21|1661.56|1632.26|1670.02|1640.72|1653.83|1624.53|1048
1643035800000|2022-01-24 14:50:00|1661.57|1632.27|1659.15|1629.85|1664.42|1635.12|1644.19|1614.89|1089
1643036100000|2022-01-24 14:55:00|1659.05|1629.75|1656.32|1627.02|1669.89|1640.59|1653.27|1623.97|985
1643036400000|2022-01-24 15:00:00|1656.57|1627.27|1646.97|1617.67|1666.66|1637.36|1646.15|1616.85|689
1643036700000|2022-01-24 15:05:00|1646.99|1617.69|1638.99|1609.69|1652.65|1623.35|1638.15|1608.85|708
1643037000000|2022-01-24 15:10:00|1638.98|1609.68|1634.2|1604.9|1641.3|1612|1618.15|1588.85|937
1643037300000|2022-01-24 15:15:00|1634.19|1604.89|1626.17|1596.87|1635.91|1606.61|1623.11|1593.81|1020
1643037600000|2022-01-24 15:20:00|1626.88|1597.58|1655.34|1626.04|1655.65|1626.35|1626.8|1597.5|984
1643037900000|2022-01-24 15:25:00|1655.39|1626.09|1676.31|1647.01|1682.16|1652.86|1654.3|1625|1025
1643038200000|2022-01-24 15:30:00|1676.3|1647|1700.05|1670.75|1706.53|1677.23|1675.69|1646.39|958
1643038500000|2022-01-24 15:35:00|1700.03|1670.73|1710.38|1681.08|1721.99|1692.69|1688.25|1658.95|1039
1643038800000|2022-01-24 15:40:00|1710.4|1681.1|1719.53|1690.23|1719.58|1690.28|1700.59|1671.29|1023
1643039100000|2022-01-24 15:45:00|1718.37|1689.07|1704.56|1675.26|1718.9|1689.6|1698.15|1668.85|184
1643039400000|2022-01-24 15:50:00|1704.55|1675.25|1717.18|1687.88|1717.25|1687.95|1700.15|1670.85|506
1643039700000|2022-01-24 15:55:00|1717.23|1687.93|1715.06|1685.76|1723.4|1694.1|1710.89|1681.59|751
1643040000000|2022-01-24 16:00:00|1715.22|1685.92|1711.23|1681.93|1717.83|1688.53|1701.69|1672.39|1055
1643040300000|2022-01-24 16:05:00|1711.29|1681.99|1708.62|1679.32|1711.29|1681.99|1700.1|1670.8|1027
1643040600000|2022-01-24 16:10:00|1708.59|1679.29|1709.32|1680.02|1711.55|1682.25|1700.95|1671.65|1056
1643040900000|2022-01-24 16:15:00|1709.22|1679.92|1718.97|1689.67|1734.81|1705.51|1707.28|1677.98|1069
1643041200000|2022-01-24 16:20:00|1718.81|1689.51|1727.44|1698.14|1731.23|1701.93|1716.72|1687.42|1058
1643041500000|2022-01-24 16:25:00|1727.21|1697.91|1725.3|1696|1728.75|1699.45|1717.55|1688.25|1068
1643041800000|2022-01-24 16:30:00|1725.25|1695.95|1714.22|1684.92|1734.52|1705.22|1713.09|1683.79|1060
1643042100000|2022-01-24 16:35:00|1714.28|1684.98|1706.2|1676.9|1720.4|1691.1|1701.76|1672.46|1008
1643042400000|2022-01-24 16:40:00|1706.24|1676.94|1700.89|1671.59|1707.73|1678.43|1695.06|1665.76|913
1643042700000|2022-01-24 16:45:00|1701.07|1671.77|1682.81|1653.51|1705.61|1676.31|1678.46|1649.16|1038
1643043000000|2022-01-24 16:50:00|1682.71|1653.41|1704.24|1674.94|1705.3|1676|1681.17|1651.87|1060
1643043300000|2022-01-24 16:55:00|1704.12|1674.82|1714.22|1684.92|1715.35|1686.05|1702.46|1673.16|1041
1643043600000|2022-01-24 17:00:00|1714.21|1684.91|1706.17|1676.87|1714.31|1685.01|1703.13|1673.83|902
1643043900000|2022-01-24 17:05:00|1706.52|1677.22|1696.3|1667|1707.35|1678.05|1692.88|1663.58|969
1643044200000|2022-01-24 17:10:00|1696.46|1667.16|1694.53|1665.23|1698.81|1669.51|1682.29|1652.99|942
1643044500000|2022-01-24 17:15:00|1694.36|1665.06|1692.9|1663.6|1694.37|1665.07|1682.29|1652.99|936
1643044800000|2022-01-24 17:20:00|1692.71|1663.41|1712.88|1683.58|1716.57|1687.27|1692.13|1662.83|1056
1643045100000|2022-01-24 17:25:00|1712.87|1683.57|1723.33|1694.03|1730.6|1701.3|1704.05|1674.75|1007
1643045400000|2022-01-24 17:30:00|1723.24|1693.94|1729.96|1700.66|1729.97|1700.67|1716.25|1686.95|1100
1643045700000|2022-01-24 17:35:00|1730.07|1700.77|1732.61|1703.31|1734.63|1705.33|1720.5|1691.2|1016
1643046000000|2022-01-24 17:40:00|1733.66|1704.36|1741.04|1711.74|1745.32|1716.02|1729.22|1699.92|1068
1643046300000|2022-01-24 17:45:00|1741.03|1711.73|1751.42|1722.12|1758.48|1729.18|1736.79|1707.49|1075
1643046600000|2022-01-24 17:50:00|1751.4|1722.1|1757.07|1727.77|1757.33|1728.03|1743.16|1713.86|1026
1643046900000|2022-01-24 17:55:00|1757.09|1727.79|1747.89|1718.59|1762.27|1732.97|1744.33|1715.03|1050
1643047200000|2022-01-24 18:00:00|1747.91|1718.61|1742.05|1712.75|1749.06|1719.76|1733.23|1703.93|980
1643047500000|2022-01-24 18:05:00|1742.08|1712.78|1768.42|1739.12|1771.14|1741.84|1737.15|1707.85|1026
1643047800000|2022-01-24 18:10:00|1768.39|1739.09|1777.69|1748.39|1787.81|1758.51|1767.91|1738.61|996
1643048100000|2022-01-24 18:15:00|1777.68|1748.38|1791.29|1761.99|1796.45|1767.15|1769.02|1739.72|1071
1643048400000|2022-01-24 18:20:00|1791.74|1762.44|1769.54|1740.24|1793.19|1763.89|1766.03|1736.73|955
1643048700000|2022-01-24 18:25:00|1769.49|1740.19|1763.05|1733.75|1774.54|1745.24|1760.2|1730.9|993
1643049000000|2022-01-24 18:30:00|1762.13|1732.83|1781.65|1752.35|1783.54|1754.24|1761.93|1732.63|1009
1643049300000|2022-01-24 18:35:00|1781.3|1752|1778.49|1749.19|1781.3|1752|1769.3|1740|999
1643049600000|2022-01-24 18:40:00|1778.6|1749.3|1769.84|1740.54|1779.23|1749.93|1765.6|1736.3|961
1643049900000|2022-01-24 18:45:00|1769.86|1740.56|1784.15|1754.85|1790.03|1760.73|1769.84|1740.54|919
1643050200000|2022-01-24 18:50:00|1784.08|1754.78|1772.33|1743.03|1786.3|1757|1770.43|1741.13|977
1643050500000|2022-01-24 18:55:00|1772.28|1742.98|1769.63|1740.33|1774.99|1745.69|1762.87|1733.57|978
1643050800000|2022-01-24 19:00:00|1769.64|1740.34|1768.68|1739.38|1776.46|1747.16|1764.93|1735.63|956
1643051100000|2022-01-24 19:05:00|1768.7|1739.4|1771.1|1741.8|1771.68|1742.38|1761.6|1732.3|951
1643051400000|2022-01-24 19:10:00|1771.11|1741.81|1763.87|1734.57|1775.45|1746.15|1759.54|1730.24|935
1643051700000|2022-01-24 19:15:00|1763.5|1734.2|1764.73|1735.43|1768.7|1739.4|1760.05|1730.75|943
1643052000000|2022-01-24 19:20:00|1764.22|1734.92|1756.21|1726.91|1771.37|1742.07|1755.87|1726.57|973
1643052300000|2022-01-24 19:25:00|1755.96|1726.66|1759.41|1730.11|1761.61|1732.31|1752.94|1723.64|935
1643052600000|2022-01-24 19:30:00|1759.45|1730.15|1754.89|1725.59|1766.17|1736.87|1754.3|1725|845
1643052900000|2022-01-24 19:35:00|1754.93|1725.63|1755.08|1725.78|1756.15|1726.85|1749.5|1720.2|760
1643053200000|2022-01-24 19:40:00|1755.09|1725.79|1755.41|1726.11|1759.04|1729.74|1751.17|1721.87|816
1643053500000|2022-01-24 19:45:00|1755.66|1726.36|1768.22|1738.92|1768.44|1739.14|1751.09|1721.79|882
1643053800000|2022-01-24 19:50:00|1768.17|1738.87|1764.95|1735.65|1768.17|1738.87|1761.93|1732.63|810
1643054100000|2022-01-24 19:55:00|1765.22|1735.92|1771.28|1741.98|1773.53|1744.23|1763.45|1734.15|890
1643054400000|2022-01-24 20:00:00|1771.21|1741.91|1769.47|1740.17|1778.42|1749.12|1769.1|1739.8|871
1643054700000|2022-01-24 20:05:00|1768.59|1739.29|1776.45|1747.15|1779.45|1750.15|1765.29|1735.99|871
1643055000000|2022-01-24 20:10:00|1776.31|1747.01|1781.22|1751.92|1782.45|1753.15|1774.83|1745.53|708
1643055300000|2022-01-24 20:15:00|1781.23|1751.93|1778.76|1749.46|1786.39|1757.09|1776.6|1747.3|830
1643055600000|2022-01-24 20:20:00|1778.78|1749.48|1787.99|1758.69|1789.64|1760.34|1778.45|1749.15|835
1643055900000|2022-01-24 20:25:00|1787.94|1758.64|1786.68|1757.38|1791.29|1761.99|1781.07|1751.77|947
1643056200000|2022-01-24 20:30:00|1786.32|1757.02|1798.42|1769.12|1799.53|1770.23|1782.58|1753.28|913
1643056500000|2022-01-24 20:35:00|1798.3|1769|1809.49|1780.19|1816.95|1787.65|1797.15|1767.85|1043
1643056800000|2022-01-24 20:40:00|1809.51|1780.21|1801.21|1771.91|1812.32|1783.02|1797.11|1767.81|990
1643057100000|2022-01-24 20:45:00|1801.19|1771.89|1810.1|1780.8|1813.65|1784.35|1801.06|1771.76|928
1643057400000|2022-01-24 20:50:00|1809.55|1780.25|1841.35|1812.05|1848.67|1819.37|1809.55|1780.25|1050
1643057700000|2022-01-24 20:55:00|1841.32|1812.02|1839.49|1810.19|1852.15|1822.85|1836.3|1807|1072
1643058000000|2022-01-24 21:00:00|1840.47|1811.17|1798.87|1769.57|1840.88|1811.58|1798.87|1769.57|996
1643058300000|2022-01-24 21:05:00|1799.78|1770.48|1809.75|1780.45|1813.29|1783.99|1799.32|1770.02|985
1643058600000|2022-01-24 21:10:00|1809.79|1780.49|1812.1|1782.8|1820.04|1790.74|1807.26|1777.96|940
1643058900000|2022-01-24 21:15:00|1812.08|1782.78|1824.31|1795.01|1824.51|1795.21|1809.67|1780.37|819
1643059200000|2022-01-24 21:20:00|1824.36|1795.06|1819.61|1790.31|1826.56|1797.26|1816.45|1787.15|857
1643059500000|2022-01-24 21:25:00|1819.52|1790.22|1821.54|1792.24|1822.23|1792.93|1815.48|1786.18|860
1643059800000|2022-01-24 21:30:00|1821.81|1792.51|1842.1|1812.8|1842.54|1813.24|1817.39|1788.09|838
1643060100000|2022-01-24 21:35:00|1842.2|1812.9|1827.1|1797.8|1842.2|1812.9|1826.74|1797.44|775
1643060400000|2022-01-24 21:40:00|1827.07|1797.77|1815.32|1786.02|1827.07|1797.77|1813.54|1784.24|804
1643060700000|2022-01-24 21:45:00|1816.23|1786.93|1812.4|1783.1|1821.16|1791.86|1811.9|1782.6|814
1643061000000|2022-01-24 21:50:00|1812.39|1783.09|1815.18|1785.88|1821.51|1792.21|1811.49|1782.19|772
1643061300000|2022-01-24 21:55:00|1815.13|1785.83|1818.18|1788.88|1820.15|1790.85|1814.18|1784.88|630
1643061600000|2022-01-24 22:00:00|1818.15|1788.85|1828.55|1799.25|1828.61|1799.31|1814.07|1784.77|691
1643061900000|2022-01-24 22:05:00|1828.35|1799.05|1832.56|1803.26|1832.56|1803.26|1821.86|1792.56|671
1643062200000|2022-01-24 22:10:00|1832.83|1803.53|1828.08|1798.78|1834.23|1804.93|1825.74|1796.44|668
1643062500000|2022-01-24 22:15:00|1828.51|1799.21|1827.2|1797.9|1830.84|1801.54|1823.34|1794.04|687
1643062800000|2022-01-24 22:20:00|1827.19|1797.89|1827.82|1798.52|1828.31|1799.01|1822.91|1793.61|548
1643063100000|2022-01-24 22:25:00|1827.57|1798.27|1814.94|1785.64|1829.1|1799.8|1813.36|1784.06|691
1643063400000|2022-01-24 22:30:00|1814.99|1785.69|1804.03|1774.73|1815.11|1785.81|1804.03|1774.73|598
1643063700000|2022-01-24 22:35:00|1803.96|1774.66|1804.65|1775.35|1811.18|1781.88|1803.12|1773.82|607
1643064000000|2022-01-24 22:40:00|1804.57|1775.27|1817.88|1788.58|1818.2|1788.9|1804.36|1775.06|527
1643064300000|2022-01-24 22:45:00|1817.86|1788.56|1812.33|1783.03|1818.68|1789.38|1808.15|1778.85|646
1643064600000|2022-01-24 22:50:00|1812.39|1783.09|1812.23|1782.93|1813.35|1784.05|1809.47|1780.17|582
1643064900000|2022-01-24 22:55:00|1812.31|1783.01|1809.66|1780.36|1812.31|1783.01|1805.76|1776.46|447
1643065200000|2022-01-24 23:00:00|1809.67|1780.37|1812|1782.7|1816.82|1787.52|1809.04|1779.74|621
1643065500000|2022-01-24 23:05:00|1812.08|1782.78|1822.24|1792.94|1822.59|1793.29|1812.08|1782.78|597
1643065800000|2022-01-24 23:10:00|1822.42|1793.12|1820.66|1791.36|1824.7|1795.4|1819.06|1789.76|631
1643066100000|2022-01-24 23:15:00|1820.26|1790.96|1828.36|1799.06|1828.6|1799.3|1819.6|1790.3|676
1643066400000|2022-01-24 23:20:00|1828.54|1799.24|1823.08|1793.78|1828.6|1799.3|1819.09|1789.79|771
1643066700000|2022-01-24 23:25:00|1823.06|1793.76|1822.85|1793.55|1825.41|1796.11|1820.86|1791.56|623
1643067000000|2022-01-24 23:30:00|1822.83|1793.53|1816.21|1786.91|1823.2|1793.9|1807.01|1777.71|849
1643067300000|2022-01-24 23:35:00|1816.26|1786.96|1820.74|1791.44|1824.75|1795.45|1815.7|1786.4|798
1643067600000|2022-01-24 23:40:00|1820.76|1791.46|1819.18|1789.88|1823.66|1794.36|1816.17|1786.87|825
1643067900000|2022-01-24 23:45:00|1819.37|1790.07|1822|1792.7|1825.16|1795.86|1818.95|1789.65|760
1643068200000|2022-01-24 23:50:00|1821.98|1792.68|1822.44|1793.14|1824.95|1795.65|1819.5|1790.2|627
1643068500000|2022-01-24 23:55:00|1822.49|1793.19|1817.89|1788.59|1823.18|1793.88|1815.66|1786.36|699
1643068800000|2022-01-25 00:00:00|1817.66|1788.36|1819.25|1789.95|1820.28|1790.98|1806.57|1777.27|924
1643069100000|2022-01-25 00:05:00|1819.13|1789.83|1801.77|1772.47|1819.13|1789.83|1801.1|1771.8|828
1643069400000|2022-01-25 00:10:00|1801.68|1772.38|1799.23|1769.93|1810.07|1780.77|1794.07|1764.77|848
1643069700000|2022-01-25 00:15:00|1799.09|1769.79|1812.96|1783.66|1815.18|1785.88|1797.09|1767.79|903
1643070000000|2022-01-25 00:20:00|1812.98|1783.68|1805.91|1776.61|1812.98|1783.68|1802.5|1773.2|879
1643070300000|2022-01-25 00:25:00|1805.99|1776.69|1800.61|1771.31|1812.15|1782.85|1800.15|1770.85|723
1643070600000|2022-01-25 00:30:00|1800.59|1771.29|1802.92|1773.62|1807.72|1778.42|1800.13|1770.83|844
1643070900000|2022-01-25 00:35:00|1802.78|1773.48|1800.38|1771.08|1805.45|1776.15|1797.15|1767.85|716
1643071200000|2022-01-25 00:40:00|1800.43|1771.13|1805.65|1776.35|1809.53|1780.23|1800.32|1771.02|765
1643071500000|2022-01-25 00:45:00|1805.98|1776.68|1797.54|1768.24|1808.54|1779.24|1793.35|1764.05|701
1643071800000|2022-01-25 00:50:00|1797.72|1768.42|1789.53|1760.23|1799.15|1769.85|1788.85|1759.55|824
1643072100000|2022-01-25 00:55:00|1789.51|1760.21|1786.15|1756.85|1790.38|1761.08|1781.73|1752.43|811
1643072400000|2022-01-25 01:00:00|1786.08|1756.78|1795.86|1766.56|1803.98|1774.68|1786.04|1756.74|900
1643072700000|2022-01-25 01:05:00|1795.96|1766.66|1794.74|1765.44|1803.96|1774.66|1794.56|1765.26|850
1643073000000|2022-01-25 01:10:00|1794.73|1765.43|1785.6|1756.3|1799.36|1770.06|1783.55|1754.25|738
1643073300000|2022-01-25 01:15:00|1785.59|1756.29|1790.09|1760.79|1790.35|1761.05|1780.38|1751.08|823
1643073600000|2022-01-25 01:20:00|1789.75|1760.45|1782.64|1753.34|1794.48|1765.18|1782.1|1752.8|656
1643073900000|2022-01-25 01:25:00|1782.46|1753.16|1789.62|1760.32|1794.05|1764.75|1782.46|1753.16|543
1643074200000|2022-01-25 01:30:00|1789.59|1760.29|1792.39|1763.09|1800.25|1770.95|1781.72|1752.42|689
1643074500000|2022-01-25 01:35:00|1792.38|1763.08|1788.15|1758.85|1796.9|1767.6|1787.64|1758.34|581
1643074800000|2022-01-25 01:40:00|1788.12|1758.82|1786.36|1757.06|1792.15|1762.85|1785.32|1756.02|676
1643075100000|2022-01-25 01:45:00|1786.39|1757.09|1794.34|1765.04|1796.15|1766.85|1785.6|1756.3|763
1643075400000|2022-01-25 01:50:00|1794.35|1765.05|1790.22|1760.92|1795.66|1766.36|1789.41|1760.11|689
1643075700000|2022-01-25 01:55:00|1790.16|1760.86|1793.96|1764.66|1795.54|1766.24|1787.14|1757.84|686
1643076000000|2022-01-25 02:00:00|1793.98|1764.68|1793.17|1763.87|1797.15|1767.85|1792.79|1763.49|615
1643076300000|2022-01-25 02:05:00|1793.15|1763.85|1794.94|1765.64|1801.83|1772.53|1785.13|1755.83|743
1643076600000|2022-01-25 02:10:00|1794.91|1765.61|1805.89|1776.59|1811.15|1781.85|1794.62|1765.32|628
1643076900000|2022-01-25 02:15:00|1805.88|1776.58|1801.49|1772.19|1811.14|1781.84|1801.15|1771.85|643
1643077200000|2022-01-25 02:20:00|1801.44|1772.14|1802.04|1772.74|1807|1777.7|1799.57|1770.27|645
1643077500000|2022-01-25 02:25:00|1801.68|1772.38|1803.3|1774|1808.15|1778.85|1801.35|1772.05|644
1643077800000|2022-01-25 02:30:00|1803.47|1774.17|1806.15|1776.85|1811.15|1781.85|1803.47|1774.17|711
1643078100000|2022-01-25 02:35:00|1805.97|1776.67|1807.97|1778.67|1809.98|1780.68|1804.96|1775.66|623
1643078400000|2022-01-25 02:40:00|1808.12|1778.82|1811.81|1782.51|1815.15|1785.85|1807.78|1778.48|593
1643078700000|2022-01-25 02:45:00|1811.82|1782.52|1818.11|1788.81|1824.15|1794.85|1811.34|1782.04|607
1643079000000|2022-01-25 02:50:00|1818.12|1788.82|1822.55|1793.25|1822.68|1793.38|1816.43|1787.13|503
1643079300000|2022-01-25 02:55:00|1822.49|1793.19|1821.28|1791.98|1823.64|1794.34|1819.08|1789.78|470
1643079600000|2022-01-25 03:00:00|1821.3|1792|1811.03|1781.73|1821.76|1792.46|1810.95|1781.65|503
1643079900000|2022-01-25 03:05:00|1810.97|1781.67|1803.5|1774.2|1812.45|1783.15|1803.5|1774.2|512
1643080200000|2022-01-25 03:10:00|1802.58|1773.28|1803.5|1774.2|1804.25|1774.95|1800.02|1770.72|542
1643080500000|2022-01-25 03:15:00|1803.39|1774.09|1808.08|1778.78|1808.32|1779.02|1800.41|1771.11|579
1643080800000|2022-01-25 03:20:00|1808.1|1778.8|1806.02|1776.72|1811.14|1781.84|1805.65|1776.35|633
1643081100000|2022-01-25 03:25:00|1805.95|1776.65|1808.37|1779.07|1810.86|1781.56|1804.65|1775.35|553
1643081400000|2022-01-25 03:30:00|1808.22|1778.92|1803.3|1774|1818.06|1788.76|1803.3|1774|702
1643081700000|2022-01-25 03:35:00|1803.21|1773.91|1804.04|1774.74|1808.15|1778.85|1802.39|1773.09|518
1643082000000|2022-01-25 03:40:00|1804|1774.7|1796.2|1766.9|1804.91|1775.61|1795.83|1766.53|468
1643082300000|2022-01-25 03:45:00|1796.11|1766.81|1790.83|1761.53|1797.06|1767.76|1789.92|1760.62|679
1643082600000|2022-01-25 03:50:00|1790.85|1761.55|1799.84|1770.54|1800.27|1770.97|1790.56|1761.26|623
1643082900000|2022-01-25 03:55:00|1799.65|1770.35|1803.1|1773.8|1804.15|1774.85|1797.87|1768.57|551
1643083200000|2022-01-25 04:00:00|1803.12|1773.82|1801.77|1772.47|1809.45|1780.15|1801.11|1771.81|566
1643083500000|2022-01-25 04:05:00|1801.55|1772.25|1804.13|1774.83|1804.13|1774.83|1799.15|1769.85|500
1643083800000|2022-01-25 04:10:00|1804.14|1774.84|1796.26|1766.96|1804.45|1775.15|1795.14|1765.84|526
1643084100000|2022-01-25 04:15:00|1796.21|1766.91|1790.29|1760.99|1799.15|1769.85|1790.04|1760.74|428
1643084400000|2022-01-25 04:20:00|1790.28|1760.98|1792.09|1762.79|1794.16|1764.86|1789.07|1759.77|416
1643084700000|2022-01-25 04:25:00|1792.03|1762.73|1792.98|1763.68|1795.23|1765.93|1790.79|1761.49|366
1643085000000|2022-01-25 04:30:00|1792.9|1763.6|1786.18|1756.88|1793.87|1764.57|1785.89|1756.59|405
1643085300000|2022-01-25 04:35:00|1786.19|1756.89|1771.19|1741.89|1786.29|1756.99|1770.67|1741.37|573
1643085600000|2022-01-25 04:40:00|1771.17|1741.87|1776.05|1746.75|1777.05|1747.75|1770.46|1741.16|553
1643085900000|2022-01-25 04:45:00|1776.01|1746.71|1769.61|1740.31|1776.02|1746.72|1767.14|1737.84|573
1643086200000|2022-01-25 04:50:00|1769.33|1740.03|1770.07|1740.77|1772.17|1742.87|1766.43|1737.13|467
1643086500000|2022-01-25 04:55:00|1770.15|1740.85|1772.12|1742.82|1773.84|1744.54|1769.3|1740|395
1643086800000|2022-01-25 05:00:00|1771.97|1742.67|1778.55|1749.25|1781.15|1751.85|1769.76|1740.46|417
1643087100000|2022-01-25 05:05:00|1778.26|1748.96|1777.15|1747.85|1780.15|1750.85|1776.09|1746.79|470
1643087400000|2022-01-25 05:10:00|1777.22|1747.92|1781.1|1751.8|1782.15|1752.85|1776.24|1746.94|416
1643087700000|2022-01-25 05:15:00|1781.02|1751.72|1769.76|1740.46|1781.8|1752.5|1769.07|1739.77|508
1643088000000|2022-01-25 05:20:00|1769.54|1740.24|1772.08|1742.78|1774.15|1744.85|1769.11|1739.81|451
1643088300000|2022-01-25 05:25:00|1772.15|1742.85|1770.08|1740.78|1773.15|1743.85|1769.71|1740.41|302
1643088600000|2022-01-25 05:30:00|1769.98|1740.68|1771.35|1742.05|1778.15|1748.85|1768.78|1739.48|440
1643088900000|2022-01-25 05:35:00|1771.12|1741.82|1773.96|1744.66|1776.3|1747|1770.97|1741.67|316
1643089200000|2022-01-25 05:40:00|1773.85|1744.55|1777.24|1747.94|1780.55|1751.25|1773.2|1743.9|404
1643089500000|2022-01-25 05:45:00|1777.29|1747.99|1775.8|1746.5|1782.15|1752.85|1774.7|1745.4|462
1643089800000|2022-01-25 05:50:00|1775.96|1746.66|1776.14|1746.84|1778.35|1749.05|1773.81|1744.51|417
1643090100000|2022-01-25 05:55:00|1776.15|1746.85|1780.11|1750.81|1781.72|1752.42|1774.78|1745.48|493
1643090400000|2022-01-25 06:00:00|1780.12|1750.82|1775.98|1746.68|1785.16|1755.86|1775.09|1745.79|556
1643090700000|2022-01-25 06:05:00|1775.99|1746.69|1776.35|1747.05|1781.25|1751.95|1774.99|1745.69|499
1643091000000|2022-01-25 06:10:00|1776.15|1746.85|1774.05|1744.75|1779.07|1749.77|1772.24|1742.94|431
1643091300000|2022-01-25 06:15:00|1774.12|1744.82|1772.7|1743.4|1779.34|1750.04|1768.3|1739|612
1643091600000|2022-01-25 06:20:00|1772.68|1743.38|1771.13|1741.83|1775.15|1745.85|1768.15|1738.85|522
1643091900000|2022-01-25 06:25:00|1771.29|1741.99|1771.15|1741.85|1773.15|1743.85|1768.91|1739.61|327
1643092200000|2022-01-25 06:30:00|1771.28|1741.98|1778.15|1748.85|1778.15|1748.85|1768.3|1739|405
1643092500000|2022-01-25 06:35:00|1778.31|1749.01|1775.35|1746.05|1780.4|1751.1|1771.54|1742.24|416
1643092800000|2022-01-25 06:40:00|1776.09|1746.79|1765.41|1736.11|1776.09|1746.79|1765.41|1736.11|390
1643093100000|2022-01-25 06:45:00|1766.08|1736.78|1766.47|1737.17|1768.91|1739.61|1763.35|1734.05|475
1643093400000|2022-01-25 06:50:00|1766.66|1737.36|1769.24|1739.94|1770.4|1741.1|1765.16|1735.86|361
1643093700000|2022-01-25 06:55:00|1768.54|1739.24|1762.63|1733.33|1771.3|1742|1762.55|1733.25|354
1643094000000|2022-01-25 07:00:00|1762.64|1733.34|1761.33|1732.03|1768.37|1739.07|1761.19|1731.89|443
1643094300000|2022-01-25 07:05:00|1761.3|1732|1759.03|1729.73|1765.93|1736.63|1758.79|1729.49|540
1643094600000|2022-01-25 07:10:00|1759.14|1729.84|1754.73|1725.43|1759.92|1730.62|1753.54|1724.24|547
1643094900000|2022-01-25 07:15:00|1755.08|1725.78|1760.15|1730.85|1760.97|1731.67|1752.14|1722.84|484
1643095200000|2022-01-25 07:20:00|1759.97|1730.67|1765.05|1735.75|1766.55|1737.25|1758.55|1729.25|391
1643095500000|2022-01-25 07:25:00|1765.15|1735.85|1769.68|1740.38|1770.15|1740.85|1763.65|1734.35|387
1643095800000|2022-01-25 07:30:00|1769.9|1740.6|1782.82|1753.52|1783.47|1754.17|1768.97|1739.67|534
1643096100000|2022-01-25 07:35:00|1783.07|1753.77|1784.08|1754.78|1786.15|1756.85|1778.24|1748.94|591
1643096400000|2022-01-25 07:40:00|1784.06|1754.76|1787.07|1757.77|1787.38|1758.08|1782.08|1752.78|483
1643096700000|2022-01-25 07:45:00|1786.94|1757.64|1780.7|1751.4|1787.15|1757.85|1780.25|1750.95|397
1643097000000|2022-01-25 07:50:00|1780.35|1751.05|1783.3|1754|1785.5|1756.2|1777.75|1748.45|331
1643097300000|2022-01-25 07:55:00|1783.25|1753.95|1787.21|1757.91|1790.4|1761.1|1782.45|1753.15|478
1643097600000|2022-01-25 08:00:00|1787.25|1757.95|1816.94|1787.64|1817.98|1788.68|1782.46|1753.16|630
1643097900000|2022-01-25 08:05:00|1816.87|1787.57|1808.5|1779.2|1817.39|1788.09|1805.38|1776.08|679
1643098200000|2022-01-25 08:10:00|1808.52|1779.22|1817.05|1787.75|1817.06|1787.76|1807.23|1777.93|767
1643098500000|2022-01-25 08:15:00|1817.13|1787.83|1827.16|1797.86|1830.23|1800.93|1817.07|1787.77|867
1643098800000|2022-01-25 08:20:00|1827.15|1797.85|1816.25|1786.95|1829.58|1800.28|1815.23|1785.93|868
1643099100000|2022-01-25 08:25:00|1816.5|1787.2|1806.29|1776.99|1818.59|1789.29|1803.96|1774.66|714
1643099400000|2022-01-25 08:30:00|1806.32|1777.02|1799.98|1770.68|1809.44|1780.14|1796.61|1767.31|805
1643099700000|2022-01-25 08:35:00|1799.96|1770.66|1806.98|1777.68|1810.03|1780.73|1798.21|1768.91|635
1643100000000|2022-01-25 08:40:00|1806.95|1777.65|1814.83|1785.53|1816.15|1786.85|1806.21|1776.91|615
1643100300000|2022-01-25 08:45:00|1814.88|1785.58|1815.26|1785.96|1816.96|1787.66|1809.11|1779.81|701
1643100600000|2022-01-25 08:50:00|1815.14|1785.84|1814.04|1784.74|1821.17|1791.87|1813.01|1783.71|684
1643100900000|2022-01-25 08:55:00|1814.07|1784.77|1810.72|1781.42|1825.05|1795.75|1809.86|1780.56|796
1643101200000|2022-01-25 09:00:00|1810.73|1781.43|1808.19|1778.89|1811.25|1781.95|1803.98|1774.68|670
1643101500000|2022-01-25 09:05:00|1808.18|1778.88|1817.82|1788.52|1818.22|1788.92|1807.44|1778.14|714
1643101800000|2022-01-25 09:10:00|1817.43|1788.13|1815.99|1786.69|1819.73|1790.43|1810.76|1781.46|676
1643102100000|2022-01-25 09:15:00|1815.98|1786.68|1815.53|1786.23|1821.15|1791.85|1812.44|1783.14|775
1643102400000|2022-01-25 09:20:00|1815.55|1786.25|1827.83|1798.53|1828.55|1799.25|1815.43|1786.13|713
1643102700000|2022-01-25 09:25:00|1827.85|1798.55|1824.35|1795.05|1829.49|1800.19|1824.07|1794.77|840
1643103000000|2022-01-25 09:30:00|1824.58|1795.28|1825.03|1795.73|1825.9|1796.6|1820.92|1791.62|753
1643103300000|2022-01-25 09:35:00|1825.35|1796.05|1822.22|1792.92|1827.69|1798.39|1820.02|1790.72|683
1643103600000|2022-01-25 09:40:00|1822.21|1792.91|1816.34|1787.04|1822.21|1792.91|1815.65|1786.35|542
1643103900000|2022-01-25 09:45:00|1816.52|1787.22|1821.04|1791.74|1822.73|1793.43|1816.15|1786.85|747
1643104200000|2022-01-25 09:50:00|1821.16|1791.86|1841.41|1812.11|1842.21|1812.91|1820.93|1791.63|726
1643104500000|2022-01-25 09:55:00|1841.38|1812.08|1830.34|1801.04|1842.15|1812.85|1830.34|1801.04|811
1643104800000|2022-01-25 10:00:00|1831.02|1801.72|1829.7|1800.4|1832.18|1802.88|1827.82|1798.52|702
1643105100000|2022-01-25 10:05:00|1829.73|1800.43|1839.08|1809.78|1839.92|1810.62|1827.04|1797.74|754
1643105400000|2022-01-25 10:10:00|1839.07|1809.77|1841.17|1811.87|1845.75|1816.45|1836.03|1806.73|796
1643105700000|2022-01-25 10:15:00|1841.14|1811.84|1843.58|1814.28|1851.8|1822.5|1841.05|1811.75|910
1643106000000|2022-01-25 10:20:00|1843.63|1814.33|1839.02|1809.72|1846.39|1817.09|1838.18|1808.88|872
1643106300000|2022-01-25 10:25:00|1839.03|1809.73|1843.96|1814.66|1845.06|1815.76|1838|1808.7|789
1643106600000|2022-01-25 10:30:00|1844.07|1814.77|1839.73|1810.43|1846.7|1817.4|1837.27|1807.97|704
1643106900000|2022-01-25 10:35:00|1839.87|1810.57|1832.41|1803.11|1840.96|1811.66|1831.66|1802.36|666
1643107200000|2022-01-25 10:40:00|1832.63|1803.33|1824.2|1794.9|1834.87|1805.57|1823.74|1794.44|717
1643107500000|2022-01-25 10:45:00|1824.31|1795.01|1826.91|1797.61|1831.32|1802.02|1822.7|1793.4|820
1643107800000|2022-01-25 10:50:00|1826.95|1797.65|1831.33|1802.03|1836.7|1807.4|1826.59|1797.29|789
1643108100000|2022-01-25 10:55:00|1831.49|1802.19|1836.99|1807.69|1838.83|1809.53|1831.12|1801.82|722
1643108400000|2022-01-25 11:00:00|1836.95|1807.65|1842.53|1813.23|1844.05|1814.75|1829.47|1800.17|929
1643108700000|2022-01-25 11:05:00|1842.61|1813.31|1842.43|1813.13|1842.65|1813.35|1836.08|1806.78|768
1643109000000|2022-01-25 11:10:00|1842.85|1813.55|1841.83|1812.53|1844.99|1815.69|1839.51|1810.21|696
1643109300000|2022-01-25 11:15:00|1842.03|1812.73|1832.92|1803.62|1843.82|1814.52|1830.69|1801.39|752
1643109600000|2022-01-25 11:20:00|1832.69|1803.39|1823.73|1794.43|1833.05|1803.75|1822.14|1792.84|784
1643109900000|2022-01-25 11:25:00|1823.7|1794.4|1822.12|1792.82|1823.92|1794.62|1819|1789.7|783
1643110200000|2022-01-25 11:30:00|1822.1|1792.8|1824.41|1795.11|1828.23|1798.93|1819.05|1789.75|859
1643110500000|2022-01-25 11:35:00|1824.42|1795.12|1824.2|1794.9|1830.24|1800.94|1823.74|1794.44|716
1643110800000|2022-01-25 11:40:00|1824.13|1794.83|1825.76|1796.46|1825.9|1796.6|1820.13|1790.83|752
1643111100000|2022-01-25 11:45:00|1826.01|1796.71|1830.82|1801.52|1830.96|1801.66|1823.74|1794.44|795
1643111400000|2022-01-25 11:50:00|1830.87|1801.57|1827.34|1798.04|1832.11|1802.81|1826.67|1797.37|744
1643111700000|2022-01-25 11:55:00|1827.39|1798.09|1832.48|1803.18|1835.84|1806.54|1824.03|1794.73|794
1643112000000|2022-01-25 12:00:00|1832.49|1803.19|1827.93|1798.63|1836.06|1806.76|1827.9|1798.6|824
1643112300000|2022-01-25 12:05:00|1827.77|1798.47|1822.76|1793.46|1829.46|1800.16|1822.31|1793.01|754
1643112600000|2022-01-25 12:10:00|1823.04|1793.74|1823.69|1794.39|1825.15|1795.85|1819.83|1790.53|667
1643112900000|2022-01-25 12:15:00|1823.86|1794.56|1827.88|1798.58|1829.27|1799.97|1818.52|1789.22|805
1643113200000|2022-01-25 12:20:00|1827.72|1798.42|1827.68|1798.38|1830.34|1801.04|1825.31|1796.01|763
1643113500000|2022-01-25 12:25:00|1827.7|1798.4|1834.89|1805.59|1838.22|1808.92|1827.7|1798.4|843
1643113800000|2022-01-25 12:30:00|1834.69|1805.39|1828.81|1799.51|1840.81|1811.51|1828.18|1798.88|905
1643114100000|2022-01-25 12:35:00|1828.87|1799.57|1836.44|1807.14|1841.65|1812.35|1827.65|1798.35|941
1643114400000|2022-01-25 12:40:00|1836.99|1807.69|1847.72|1818.42|1847.72|1818.42|1834.88|1805.58|887
1643114700000|2022-01-25 12:45:00|1847.25|1817.95|1832.16|1802.86|1848.47|1819.17|1831.59|1802.29|793
1643115000000|2022-01-25 12:50:00|1832.19|1802.89|1825|1795.7|1834.31|1805.01|1824.53|1795.23|721
1643115300000|2022-01-25 12:55:00|1824.75|1795.45|1827.37|1798.07|1830.7|1801.4|1823.55|1794.25|780
1643115600000|2022-01-25 13:00:00|1827.35|1798.05|1832.2|1802.9|1834.57|1805.27|1826.78|1797.48|797
1643115900000|2022-01-25 13:05:00|1832.19|1802.89|1814.2|1784.9|1834.25|1804.95|1814.2|1784.9|845
1643116200000|2022-01-25 13:10:00|1814.02|1784.72|1810.38|1781.08|1818.14|1788.84|1803.65|1774.35|853
1643116500000|2022-01-25 13:15:00|1810.28|1780.98|1808.4|1779.1|1813.07|1783.77|1802.27|1772.97|832
1643116800000|2022-01-25 13:20:00|1808.53|1779.23|1808.13|1778.83|1810.54|1781.24|1803.65|1774.35|852
1643117100000|2022-01-25 13:25:00|1807.94|1778.64|1798.25|1768.95|1808.86|1779.56|1793.21|1763.91|828
1643117400000|2022-01-25 13:30:00|1798.3|1769|1804.06|1774.76|1804.38|1775.08|1794.65|1765.35|838
1643117700000|2022-01-25 13:35:00|1804.03|1774.73|1805.7|1776.4|1806.94|1777.64|1800.85|1771.55|655
1643118000000|2022-01-25 13:40:00|1805.76|1776.46|1811.42|1782.12|1812.33|1783.03|1803.57|1774.27|713
1643118300000|2022-01-25 13:45:00|1811.65|1782.35|1814.16|1784.86|1814.41|1785.11|1807.76|1778.46|619
1643118600000|2022-01-25 13:50:00|1814.17|1784.87|1810.85|1781.55|1815.3|1786|1809.61|1780.31|804
1643118900000|2022-01-25 13:55:00|1810.84|1781.54|1817.34|1788.04|1819.23|1789.93|1809.86|1780.56|627
1643119200000|2022-01-25 14:00:00|1817.31|1788.01|1819.55|1790.25|1819.61|1790.31|1808.17|1778.87|795
1643119500000|2022-01-25 14:05:00|1819.61|1790.31|1828.55|1799.25|1829.71|1800.41|1817.68|1788.38|801
1643119800000|2022-01-25 14:10:00|1828.56|1799.26|1834.08|1804.78|1834.08|1804.78|1824.97|1795.67|799
1643120100000|2022-01-25 14:15:00|1833.98|1804.68|1847.32|1818.02|1848.48|1819.18|1832.91|1803.61|796
1643120400000|2022-01-25 14:20:00|1847.35|1818.05|1858.96|1829.66|1859.23|1829.93|1840.79|1811.49|818
1643120700000|2022-01-25 14:25:00|1858.97|1829.67|1862.05|1832.75|1862.72|1833.42|1850.68|1821.38|745
1643121000000|2022-01-25 14:30:00|1861.01|1831.71|1864.06|1834.76|1869.89|1840.59|1857.75|1828.45|803
1643121300000|2022-01-25 14:35:00|1863.36|1834.06|1896.83|1867.53|1907.08|1877.78|1860.97|1831.67|849
1643121600000|2022-01-25 14:40:00|1895.49|1866.19|1895.46|1866.16|1905.4|1876.1|1885.87|1856.57|1073
1643121900000|2022-01-25 14:45:00|1895.91|1866.61|1874.23|1844.93|1896.7|1867.4|1873.03|1843.73|1008
1643122200000|2022-01-25 14:50:00|1873.69|1844.39|1851.74|1822.44|1874.44|1845.14|1850.2|1820.9|1008
1643122500000|2022-01-25 14:55:00|1851.73|1822.43|1845.56|1816.26|1861.65|1832.35|1844.9|1815.6|1006
1643122800000|2022-01-25 15:00:00|1845.58|1816.28|1834.37|1805.07|1856.77|1827.47|1829.73|1800.43|1048
1643123100000|2022-01-25 15:05:00|1834.41|1805.11|1835.54|1806.24|1840.31|1811.01|1826.85|1797.55|981
1643123400000|2022-01-25 15:10:00|1835.59|1806.29|1851.8|1822.5|1852.83|1823.53|1832.23|1802.93|943
1643123700000|2022-01-25 15:15:00|1851.78|1822.48|1853.57|1824.27|1863.31|1834.01|1845.14|1815.84|998
1643124000000|2022-01-25 15:20:00|1853.07|1823.77|1856.77|1827.47|1862.24|1832.94|1842.15|1812.85|922
1643124300000|2022-01-25 15:25:00|1856.56|1827.26|1867.24|1837.94|1868.65|1839.35|1854.18|1824.88|962
1643124600000|2022-01-25 15:30:00|1867.45|1838.15|1859.76|1830.46|1867.75|1838.45|1858.06|1828.76|907
1643124900000|2022-01-25 15:35:00|1859.74|1830.44|1861.39|1832.09|1870.83|1841.53|1854.1|1824.8|1030
1643125200000|2022-01-25 15:40:00|1861.37|1832.07|1869.6|1840.3|1869.68|1840.38|1858.87|1829.57|977
1643125500000|2022-01-25 15:45:00|1869.64|1840.34|1875.28|1845.98|1876.69|1847.39|1861.94|1832.64|962
1643125800000|2022-01-25 15:50:00|1875.29|1845.99|1874.56|1845.26|1887.76|1858.46|1872.45|1843.15|937
1643126100000|2022-01-25 15:55:00|1874.43|1845.13|1866.35|1837.05|1878.19|1848.89|1862.33|1833.03|965
1643126400000|2022-01-25 16:00:00|1866.46|1837.16|1872.85|1843.55|1873.21|1843.91|1857.26|1827.96|1002
1643126700000|2022-01-25 16:05:00|1872.91|1843.61|1870.34|1841.04|1877.67|1848.37|1866.25|1836.95|976
1643127000000|2022-01-25 16:10:00|1870.14|1840.84|1869.44|1840.14|1876.8|1847.5|1866.1|1836.8|898
1643127300000|2022-01-25 16:15:00|1869.67|1840.37|1879.34|1850.04|1881.13|1851.83|1866.26|1836.96|918
1643127600000|2022-01-25 16:20:00|1879.3|1850|1885.51|1856.21|1885.53|1856.23|1877.84|1848.54|900
1643127900000|2022-01-25 16:25:00|1885.74|1856.44|1881.23|1851.93|1886.38|1857.08|1878.8|1849.5|865
1643128200000|2022-01-25 16:30:00|1881.11|1851.81|1877.06|1847.76|1884.71|1855.41|1876.24|1846.94|907
1643128500000|2022-01-25 16:35:00|1877.05|1847.75|1870.98|1841.68|1877.64|1848.34|1867.79|1838.49|805
1643128800000|2022-01-25 16:40:00|1871.12|1841.82|1879.15|1849.85|1880.21|1850.91|1867.48|1838.18|823
1643129100000|2022-01-25 16:45:00|1879.18|1849.88|1879.22|1849.92|1885.24|1855.94|1877.37|1848.07|856
1643129400000|2022-01-25 16:50:00|1879.21|1849.91|1887.14|1857.84|1890.06|1860.76|1875.92|1846.62|869
1643129700000|2022-01-25 16:55:00|1887.02|1857.72|1875.74|1846.44|1891.14|1861.84|1875.42|1846.12|924
1643130000000|2022-01-25 17:00:00|1875.42|1846.12|1881.5|1852.2|1881.5|1852.2|1873.18|1843.88|888
1643130300000|2022-01-25 17:05:00|1881.58|1852.28|1884.54|1855.24|1889.27|1859.97|1881.39|1852.09|893
1643130600000|2022-01-25 17:10:00|1884.95|1855.65|1886.27|1856.97|1888.6|1859.3|1879.5|1850.2|899
1643130900000|2022-01-25 17:15:00|1886.28|1856.98|1887.81|1858.51|1888.98|1859.68|1882.15|1852.85|890
1643131200000|2022-01-25 17:20:00|1887.92|1858.62|1900.24|1870.94|1905.97|1876.67|1887.77|1858.47|988
1643131500000|2022-01-25 17:25:00|1900.22|1870.92|1902.15|1872.85|1903.26|1873.96|1895.2|1865.9|864
1643131800000|2022-01-25 17:30:00|1902.12|1872.82|1903.4|1874.1|1908.8|1879.5|1895.3|1866|916
1643132100000|2022-01-25 17:35:00|1904.24|1874.94|1905.18|1875.88|1908.39|1879.09|1904.24|1874.94|883
1643132400000|2022-01-25 17:40:00|1905.04|1875.74|1912.2|1882.9|1912.25|1882.95|1902.04|1872.74|863
1643132700000|2022-01-25 17:45:00|1912.08|1882.78|1894.65|1865.35|1913.6|1884.3|1894.65|1865.35|928
1643133000000|2022-01-25 17:50:00|1894.15|1864.85|1900.32|1871.02|1904.26|1874.96|1893.15|1863.85|924
1643133300000|2022-01-25 17:55:00|1900.33|1871.03|1900.54|1871.24|1900.54|1871.24|1891.6|1862.3|797
1643133600000|2022-01-25 18:00:00|1900.4|1871.1|1894.96|1865.66|1900.56|1871.26|1890.85|1861.55|867
1643133900000|2022-01-25 18:05:00|1895.01|1865.71|1893.54|1864.24|1896.25|1866.95|1891.18|1861.88|885
1643134200000|2022-01-25 18:10:00|1893.57|1864.27|1899.35|1870.05|1900.86|1871.56|1893.15|1863.85|789
1643134500000|2022-01-25 18:15:00|1899.26|1869.96|1901.26|1871.96|1903.11|1873.81|1898.29|1868.99|768
1643134800000|2022-01-25 18:20:00|1901.32|1872.02|1902.24|1872.94|1904.08|1874.78|1898.54|1869.24|813
1643135100000|2022-01-25 18:25:00|1902.38|1873.08|1909.15|1879.85|1912.24|1882.94|1901.29|1871.99|855
1643135400000|2022-01-25 18:30:00|1909.27|1879.97|1910.77|1881.47|1911.64|1882.34|1904.35|1875.05|846
1643135700000|2022-01-25 18:35:00|1910.76|1881.46|1911.27|1881.97|1912.35|1883.05|1904.9|1875.6|838
1643136000000|2022-01-25 18:40:00|1911.32|1882.02|1909.47|1880.17|1913.08|1883.78|1907.94|1878.64|675
1643136300000|2022-01-25 18:45:00|1909.48|1880.18|1910.13|1880.83|1913.2|1883.9|1907.33|1878.03|790
1643136600000|2022-01-25 18:50:00|1910.03|1880.73|1908.7|1879.4|1912.22|1882.92|1905.99|1876.69|701
1643136900000|2022-01-25 18:55:00|1909.58|1880.28|1918.64|1889.34|1918.96|1889.66|1907.98|1878.68|768
1643137200000|2022-01-25 19:00:00|1918.72|1889.42|1909.3|1880|1919.03|1889.73|1907.67|1878.37|845
1643137500000|2022-01-25 19:05:00|1909.55|1880.25|1902.97|1873.67|1911.39|1882.09|1901.9|1872.6|741
1643137800000|2022-01-25 19:10:00|1903|1873.7|1908.12|1878.82|1909.07|1879.77|1902.84|1873.54|677
1643138100000|2022-01-25 19:15:00|1908.13|1878.83|1909.22|1879.92|1912.08|1882.78|1907.56|1878.26|780
1643138400000|2022-01-25 19:20:00|1909.23|1879.93|1902.13|1872.83|1911.72|1882.42|1901.84|1872.54|671
1643138700000|2022-01-25 19:25:00|1902.12|1872.82|1892.8|1863.5|1902.13|1872.83|1892.16|1862.86|798
1643139000000|2022-01-25 19:30:00|1892.98|1863.68|1879.4|1850.1|1893.27|1863.97|1879.36|1850.06|755
1643139300000|2022-01-25 19:35:00|1879.56|1850.26|1878.63|1849.33|1883.69|1854.39|1872.97|1843.67|793
1643139600000|2022-01-25 19:40:00|1878.64|1849.34|1891.19|1861.89|1891.5|1862.2|1878.42|1849.12|767
1643139900000|2022-01-25 19:45:00|1891.15|1861.85|1889.29|1859.99|1897.3|1868|1888.14|1858.84|721
1643140200000|2022-01-25 19:50:00|1889.3|1860|1892.72|1863.42|1897.41|1868.11|1888.15|1858.85|722
1643140500000|2022-01-25 19:55:00|1892.74|1863.44|1887.96|1858.66|1898.3|1869|1887.96|1858.66|759
1643140800000|2022-01-25 20:00:00|1887.87|1858.57|1877.04|1847.74|1889.85|1860.55|1876.74|1847.44|801
1643141100000|2022-01-25 20:05:00|1877.03|1847.73|1875.7|1846.4|1878.93|1849.63|1871.92|1842.62|878
1643141400000|2022-01-25 20:10:00|1875.98|1846.68|1872.39|1843.09|1876.07|1846.77|1871.18|1841.88|796
1643141700000|2022-01-25 20:15:00|1872.22|1842.92|1883.69|1854.39|1883.8|1854.5|1872.03|1842.73|677
1643142000000|2022-01-25 20:20:00|1883.7|1854.4|1877.47|1848.17|1890.5|1861.2|1877.18|1847.88|820
1643142300000|2022-01-25 20:25:00|1877.51|1848.21|1875.16|1845.86|1882.93|1853.63|1874.28|1844.98|675
1643142600000|2022-01-25 20:30:00|1875.15|1845.85|1872.59|1843.29|1876.14|1846.84|1870.18|1840.88|792
1643142900000|2022-01-25 20:35:00|1872.69|1843.39|1881.66|1852.36|1884.68|1855.38|1868.99|1839.69|798
1643143200000|2022-01-25 20:40:00|1881.64|1852.34|1880.55|1851.25|1886.67|1857.37|1876.45|1847.15|833
1643143500000|2022-01-25 20:45:00|1880.59|1851.29|1871.09|1841.79|1884.56|1855.26|1870.58|1841.28|883
1643143800000|2022-01-25 20:50:00|1871.07|1841.77|1867.39|1838.09|1873.02|1843.72|1867.01|1837.71|733
1643144100000|2022-01-25 20:55:00|1867.31|1838.01|1868.82|1839.52|1874.31|1845.01|1866.63|1837.33|887
1643144400000|2022-01-25 21:00:00|1868.69|1839.39|1865.97|1836.67|1871.14|1841.84|1862.27|1832.97|829
1643144700000|2022-01-25 21:05:00|1866|1836.7|1856.23|1826.93|1866.06|1836.76|1855.6|1826.3|633
1643145000000|2022-01-25 21:10:00|1856.15|1826.85|1858.38|1829.08|1861.26|1831.96|1853.15|1823.85|666
1643145300000|2022-01-25 21:15:00|1858.36|1829.06|1850.5|1821.2|1859.91|1830.61|1849.9|1820.6|568
1643145600000|2022-01-25 21:20:00|1850.55|1821.25|1854.35|1825.05|1854.87|1825.57|1850.07|1820.77|498
1643145900000|2022-01-25 21:25:00|1854.21|1824.91|1853.7|1824.4|1854.87|1825.57|1849.1|1819.8|557
1643146200000|2022-01-25 21:30:00|1853.81|1824.51|1851.17|1821.87|1857.05|1827.75|1850.27|1820.97|518
1643146500000|2022-01-25 21:35:00|1850.6|1821.3|1852.15|1822.85|1854.27|1824.97|1847.08|1817.78|552
1643146800000|2022-01-25 21:40:00|1852.07|1822.77|1851.04|1821.74|1856.15|1826.85|1849.61|1820.31|540
1643147100000|2022-01-25 21:45:00|1851.05|1821.75|1856.15|1826.85|1859.26|1829.96|1851.04|1821.74|503
1643147400000|2022-01-25 21:50:00|1856.07|1826.77|1858.8|1829.5|1859.15|1829.85|1847.8|1818.5|607
1643147700000|2022-01-25 21:55:00|1858.79|1829.49|1851.71|1822.41|1859.11|1829.81|1849.87|1820.57|563
1643148000000|2022-01-25 22:00:00|1851.67|1822.37|1857.23|1827.93|1862.14|1832.84|1851.53|1822.23|622
1643148300000|2022-01-25 22:05:00|1857.28|1827.98|1857.64|1828.34|1860.78|1831.48|1856.35|1827.05|497
1643148600000|2022-01-25 22:10:00|1857.66|1828.36|1854.87|1825.57|1859.54|1830.24|1849.38|1820.08|551
1643148900000|2022-01-25 22:15:00|1854.84|1825.54|1840.25|1810.95|1857.87|1828.57|1839.44|1810.14|462
1643149200000|2022-01-25 22:20:00|1840.15|1810.85|1842.08|1812.78|1845.27|1815.97|1837.03|1807.73|609
1643149500000|2022-01-25 22:25:00|1841.84|1812.54|1844.38|1815.08|1847.07|1817.77|1838.95|1809.65|329
1643149800000|2022-01-25 22:30:00|1844.35|1815.05|1848.59|1819.29|1848.67|1819.37|1844.25|1814.95|191
1643150100000|2022-01-25 22:35:00|1848.8|1819.5|1847.48|1818.18|1852.13|1822.83|1847.4|1818.1|326
1643150400000|2022-01-25 22:40:00|1847.4|1818.1|1847.65|1818.35|1850.35|1821.05|1847.25|1817.95|247
1643150700000|2022-01-25 22:45:00|1847.67|1818.37|1853.2|1823.9|1853.94|1824.64|1847.59|1818.29|246
1643151000000|2022-01-25 22:50:00|1853.21|1823.91|1852.25|1822.95|1853.58|1824.28|1850.65|1821.35|339
1643151300000|2022-01-25 22:55:00|1852.26|1822.96|1857.15|1827.85|1857.15|1827.85|1850.47|1821.17|313
1643151600000|2022-01-25 23:00:00|1857.4|1828.1|1856.15|1826.85|1858.15|1828.85|1852.88|1823.58|350
1643151900000|2022-01-25 23:05:00|1856.09|1826.79|1860.15|1830.85|1860.87|1831.57|1856.09|1826.79|351
1643152200000|2022-01-25 23:10:00|1859.52|1830.22|1866.78|1837.48|1867.65|1838.35|1858.29|1828.99|486
1643152500000|2022-01-25 23:15:00|1866.79|1837.49|1873.26|1843.96|1875.14|1845.84|1866.65|1837.35|652
1643152800000|2022-01-25 23:20:00|1873.44|1844.14|1869.55|1840.25|1874|1844.7|1867.94|1838.64|541
1643153100000|2022-01-25 23:25:00|1869.15|1839.85|1864.3|1835|1869.23|1839.93|1862.12|1832.82|571
1643153400000|2022-01-25 23:30:00|1864.32|1835.02|1859.14|1829.84|1866.05|1836.75|1857.34|1828.04|602
1643153700000|2022-01-25 23:35:00|1859.07|1829.77|1862.52|1833.22|1862.81|1833.51|1857.15|1827.85|468
1643154000000|2022-01-25 23:40:00|1862.83|1833.53|1861.52|1832.22|1863.15|1833.85|1857.8|1828.5|585
1643154300000|2022-01-25 23:45:00|1861.54|1832.24|1864.02|1834.72|1868.76|1839.46|1861.54|1832.24|511
1643154600000|2022-01-25 23:50:00|1864.07|1834.77|1851.38|1822.08|1866.94|1837.64|1851.15|1821.85|595
1643154900000|2022-01-25 23:55:00|1851.4|1822.1|1846.47|1817.17|1852.28|1822.98|1838.85|1809.55|768
1643155200000|2022-01-26 00:00:00|1846.48|1817.18|1833.26|1803.96|1850.22|1820.92|1832.24|1802.94|713
1643155500000|2022-01-26 00:05:00|1833.28|1803.98|1843.45|1814.15|1845.23|1815.93|1833.24|1803.94|809
1643155800000|2022-01-26 00:10:00|1843.42|1814.12|1844.17|1814.87|1851.11|1821.81|1835.05|1805.75|855
1643156100000|2022-01-26 00:15:00|1844.2|1814.9|1846.15|1816.85|1855.76|1826.46|1841.87|1812.57|835
1643156400000|2022-01-26 00:20:00|1846.2|1816.9|1860.85|1831.55|1860.9|1831.6|1846.2|1816.9|611
1643156700000|2022-01-26 00:25:00|1860.89|1831.59|1869.4|1840.1|1870.02|1840.72|1854.15|1824.85|819
1643157000000|2022-01-26 00:30:00|1869.67|1840.37|1872.79|1843.49|1872.79|1843.49|1865.07|1835.77|731
1643157300000|2022-01-26 00:35:00|1872.71|1843.41|1867.08|1837.78|1872.75|1843.45|1863.65|1834.35|709
1643157600000|2022-01-26 00:40:00|1867.07|1837.77|1858.36|1829.06|1867.36|1838.06|1858.35|1829.05|663
1643157900000|2022-01-26 00:45:00|1858.33|1829.03|1850.52|1821.22|1862.03|1832.73|1850.07|1820.77|751
1643158200000|2022-01-26 00:50:00|1850.92|1821.62|1846.46|1817.16|1854.39|1825.09|1844.21|1814.91|789
1643158500000|2022-01-26 00:55:00|1846.45|1817.15|1854.02|1824.72|1855.15|1825.85|1844.5|1815.2|789
1643158800000|2022-01-26 01:00:00|1853.73|1824.43|1861.16|1831.86|1861.69|1832.39|1851.67|1822.37|622
1643159100000|2022-01-26 01:05:00|1860.99|1831.69|1847.41|1818.11|1862.31|1833.01|1847.26|1817.96|784
1643159400000|2022-01-26 01:10:00|1847.52|1818.22|1850.1|1820.8|1854.08|1824.78|1847.17|1817.87|731
1643159700000|2022-01-26 01:15:00|1850.08|1820.78|1853.87|1824.57|1857.79|1828.49|1849.07|1819.77|599
1643160000000|2022-01-26 01:20:00|1853.94|1824.64|1860.91|1831.61|1860.91|1831.61|1852.56|1823.26|773
1643160300000|2022-01-26 01:25:00|1860.93|1831.63|1862.92|1833.62|1862.96|1833.66|1858.06|1828.76|614
1643160600000|2022-01-26 01:30:00|1862.93|1833.63|1854.28|1824.98|1862.96|1833.66|1853.33|1824.03|758
1643160900000|2022-01-26 01:35:00|1854.27|1824.97|1848.95|1819.65|1855.8|1826.5|1848.66|1819.36|707
1643161200000|2022-01-26 01:40:00|1848.91|1819.61|1855.12|1825.82|1856.24|1826.94|1848.91|1819.61|593
1643161500000|2022-01-26 01:45:00|1854.59|1825.29|1860.47|1831.17|1860.98|1831.68|1854.59|1825.29|478
1643161800000|2022-01-26 01:50:00|1860.9|1831.6|1864.91|1835.61|1866|1836.7|1859.9|1830.6|450
1643162100000|2022-01-26 01:55:00|1864.35|1835.05|1866.33|1837.03|1868.91|1839.61|1864.35|1835.05|520
1643162400000|2022-01-26 02:00:00|1866.16|1836.86|1868.25|1838.95|1869.17|1839.87|1864.22|1834.92|515
1643162700000|2022-01-26 02:05:00|1868.24|1838.94|1866.15|1836.85|1868.29|1838.99|1863.99|1834.69|492
1643163000000|2022-01-26 02:10:00|1866.26|1836.96|1881|1851.7|1881|1851.7|1865.97|1836.67|598
1643163300000|2022-01-26 02:15:00|1881.05|1851.75|1881.33|1852.03|1881.91|1852.61|1877.34|1848.04|474
1643163600000|2022-01-26 02:20:00|1881.49|1852.19|1876.59|1847.29|1882.11|1852.81|1874.95|1845.65|627
1643163900000|2022-01-26 02:25:00|1876.58|1847.28|1878.66|1849.36|1883.75|1854.45|1875.18|1845.88|678
1643164200000|2022-01-26 02:30:00|1878.38|1849.08|1887.65|1858.35|1888.02|1858.72|1876.15|1846.85|618
1643164500000|2022-01-26 02:35:00|1887.7|1858.4|1891.07|1861.77|1895.69|1866.39|1886.39|1857.09|718
1643164800000|2022-01-26 02:40:00|1891.06|1861.76|1886.36|1857.06|1891.27|1861.97|1884.97|1855.67|641
1643165100000|2022-01-26 02:45:00|1886.55|1857.25|1878.71|1849.41|1888.12|1858.82|1877.02|1847.72|537
1643165400000|2022-01-26 02:50:00|1879.18|1849.88|1872.97|1843.67|1879.45|1850.15|1872.32|1843.02|506
1643165700000|2022-01-26 02:55:00|1873.34|1844.04|1865.8|1836.5|1877.26|1847.96|1865.8|1836.5|521
1643166000000|2022-01-26 03:00:00|1865.65|1836.35|1873.14|1843.84|1876.41|1847.11|1864.46|1835.16|719
1643166300000|2022-01-26 03:05:00|1873.46|1844.16|1883.21|1853.91|1887.55|1858.25|1873.29|1843.99|753
1643166600000|2022-01-26 03:10:00|1883.29|1853.99|1881.32|1852.02|1885.77|1856.47|1878.32|1849.02|690
1643166900000|2022-01-26 03:15:00|1881.39|1852.09|1877.27|1847.97|1882.85|1853.55|1877.05|1847.75|613
1643167200000|2022-01-26 03:20:00|1877.29|1847.99|1889.71|1860.41|1890|1860.7|1877.29|1847.99|722
1643167500000|2022-01-26 03:25:00|1889.64|1860.34|1886.12|1856.82|1891.15|1861.85|1884.72|1855.42|689
1643167800000|2022-01-26 03:30:00|1886.16|1856.86|1888.37|1859.07|1891.99|1862.69|1883.72|1854.42|621
1643168100000|2022-01-26 03:35:00|1888.62|1859.32|1887.39|1858.09|1891.82|1862.52|1884.63|1855.33|706
1643168400000|2022-01-26 03:40:00|1887.77|1858.47|1889.48|1860.18|1890.54|1861.24|1886.93|1857.63|693
1643168700000|2022-01-26 03:45:00|1889.49|1860.19|1893.02|1863.72|1894.15|1864.85|1889.22|1859.92|545
1643169000000|2022-01-26 03:50:00|1892.95|1863.65|1897.15|1867.85|1898.81|1869.51|1890.27|1860.97|706
1643169300000|2022-01-26 03:55:00|1897.18|1867.88|1895.97|1866.67|1898.25|1868.95|1894.35|1865.05|731
1643169600000|2022-01-26 04:00:00|1895.96|1866.66|1893.13|1863.83|1898.67|1869.37|1891.87|1862.57|637
1643169900000|2022-01-26 04:05:00|1893.15|1863.85|1894.65|1865.35|1895.65|1866.35|1891.32|1862.02|588
1643170200000|2022-01-26 04:10:00|1894.55|1865.25|1898.75|1869.45|1899.65|1870.35|1894.55|1865.25|526
1643170500000|2022-01-26 04:15:00|1898.47|1869.17|1891.26|1861.96|1899.51|1870.21|1889.5|1860.2|664
1643170800000|2022-01-26 04:20:00|1891.25|1861.95|1892.8|1863.5|1893.56|1864.26|1889.2|1859.9|582
1643171100000|2022-01-26 04:25:00|1892.79|1863.49|1895.33|1866.03|1895.94|1866.64|1889.95|1860.65|562
1643171400000|2022-01-26 04:30:00|1894.83|1865.53|1889.85|1860.55|1895.38|1866.08|1889.35|1860.05|614
1643171700000|2022-01-26 04:35:00|1889.4|1860.1|1891.89|1862.59|1892.94|1863.64|1889.4|1860.1|692
1643172000000|2022-01-26 04:40:00|1891.9|1862.6|1893.78|1864.48|1894.78|1865.48|1890.73|1861.43|453
1643172300000|2022-01-26 04:45:00|1894.13|1864.83|1911.81|1882.51|1912.45|1883.15|1894.12|1864.82|557
1643172600000|2022-01-26 04:50:00|1911.78|1882.48|1912.6|1883.3|1913.08|1883.78|1907.41|1878.11|805
1643172900000|2022-01-26 04:55:00|1912.53|1883.23|1914.43|1885.13|1914.92|1885.62|1911.82|1882.52|599
1643173200000|2022-01-26 05:00:00|1914.54|1885.24|1910.03|1880.73|1914.6|1885.3|1909.88|1880.58|687
1643173500000|2022-01-26 05:05:00|1910.11|1880.81|1905.2|1875.9|1910.19|1880.89|1902.45|1873.15|600
1643173800000|2022-01-26 05:10:00|1904.85|1875.55|1903.17|1873.87|1906.35|1877.05|1902.97|1873.67|562
1643174100000|2022-01-26 05:15:00|1903.16|1873.86|1900.14|1870.84|1905.02|1875.72|1899.01|1869.71|618
1643174400000|2022-01-26 05:20:00|1900.33|1871.03|1901.27|1871.97|1902.15|1872.85|1899.76|1870.46|419
1643174700000|2022-01-26 05:25:00|1901.15|1871.85|1902.48|1873.18|1904.99|1875.69|1899.85|1870.55|447
1643175000000|2022-01-26 05:30:00|1902.71|1873.41|1902.07|1872.77|1903.7|1874.4|1900.15|1870.85|489
1643175300000|2022-01-26 05:35:00|1902.03|1872.73|1902.31|1873.01|1904.65|1875.35|1900.35|1871.05|503
1643175600000|2022-01-26 05:40:00|1902.32|1873.02|1909.62|1880.32|1910.1|1880.8|1901.9|1872.6|572
1643175900000|2022-01-26 05:45:00|1909.63|1880.33|1911.8|1882.5|1916.71|1887.41|1907.65|1878.35|715
1643176200000|2022-01-26 05:50:00|1911.75|1882.45|1903.14|1873.84|1911.75|1882.45|1902.29|1872.99|723
1643176500000|2022-01-26 05:55:00|1902.74|1873.44|1902.72|1873.42|1905.34|1876.04|1901.78|1872.48|575
1643176800000|2022-01-26 06:00:00|1902.67|1873.37|1898.69|1869.39|1904.14|1874.84|1896.65|1867.35|438
1643177100000|2022-01-26 06:05:00|1898.65|1869.35|1895.03|1865.73|1900.92|1871.62|1894.88|1865.58|454
1643177400000|2022-01-26 06:10:00|1895.04|1865.74|1893.04|1863.74|1897.97|1868.67|1892.57|1863.27|493
1643177700000|2022-01-26 06:15:00|1892.93|1863.63|1901.1|1871.8|1903.96|1874.66|1892.91|1863.61|620
1643178000000|2022-01-26 06:20:00|1901.07|1871.77|1898.62|1869.32|1901.47|1872.17|1895.4|1866.1|544
1643178300000|2022-01-26 06:25:00|1898.72|1869.42|1886.17|1856.87|1899.25|1869.95|1885.24|1855.94|691
1643178600000|2022-01-26 06:30:00|1886.18|1856.88|1881.24|1851.94|1890.11|1860.81|1878.47|1849.17|657
1643178900000|2022-01-26 06:35:00|1881.26|1851.96|1881.08|1851.78|1885.15|1855.85|1879.11|1849.81|552
1643179200000|2022-01-26 06:40:00|1881.09|1851.79|1879.52|1850.22|1882.39|1853.09|1878.78|1849.48|440
1643179500000|2022-01-26 06:45:00|1879.3|1850|1869.62|1840.32|1879.84|1850.54|1867.97|1838.67|471
1643179800000|2022-01-26 06:50:00|1869.75|1840.45|1868.79|1839.49|1872.07|1842.77|1866.56|1837.26|648
1643180100000|2022-01-26 06:55:00|1868.8|1839.5|1870.88|1841.58|1870.9|1841.6|1866.5|1837.2|487
1643180400000|2022-01-26 07:00:00|1870.75|1841.45|1864.89|1835.59|1871.72|1842.42|1864.63|1835.33|545
1643180700000|2022-01-26 07:05:00|1865.2|1835.9|1863.69|1834.39|1865.72|1836.42|1862.67|1833.37|304
1643181000000|2022-01-26 07:10:00|1864.15|1834.85|1863.07|1833.77|1865.15|1835.85|1862.26|1832.96|430
1643181300000|2022-01-26 07:15:00|1863.29|1833.99|1870.72|1841.42|1873.19|1843.89|1858.95|1829.65|585
1643181600000|2022-01-26 07:20:00|1871.05|1841.75|1872.43|1843.13|1875.64|1846.34|1870.72|1841.42|429
1643181900000|2022-01-26 07:25:00|1872.27|1842.97|1874.15|1844.85|1877.39|1848.09|1869.73|1840.43|502
1643182200000|2022-01-26 07:30:00|1874.1|1844.8|1881.78|1852.48|1882.17|1852.87|1873.71|1844.41|486
1643182500000|2022-01-26 07:35:00|1881.83|1852.53|1885.11|1855.81|1885.65|1856.35|1881.04|1851.74|488
1643182800000|2022-01-26 07:40:00|1885.05|1855.75|1884.54|1855.24|1885.94|1856.64|1882.41|1853.11|531
1643183100000|2022-01-26 07:45:00|1884.53|1855.23|1878.07|1848.77|1884.53|1855.23|1878.03|1848.73|407
1643183400000|2022-01-26 07:50:00|1877.87|1848.57|1880.89|1851.59|1880.97|1851.67|1876.55|1847.25|404
1643183700000|2022-01-26 07:55:00|1880.92|1851.62|1878.77|1849.47|1881.09|1851.79|1876.07|1846.77|410
1643184000000|2022-01-26 08:00:00|1879|1849.7|1886.2|1856.9|1887.15|1857.85|1878.71|1849.41|530
1643184300000|2022-01-26 08:05:00|1886.19|1856.89|1892.92|1863.62|1893.22|1863.92|1886.04|1856.74|520
1643184600000|2022-01-26 08:10:00|1892.93|1863.63|1898.23|1868.93|1899.15|1869.85|1890.79|1861.49|592
1643184900000|2022-01-26 08:15:00|1898.22|1868.92|1895.32|1866.02|1899.96|1870.66|1894.75|1865.45|500
1643185200000|2022-01-26 08:20:00|1895.41|1866.11|1895.34|1866.04|1898.65|1869.35|1893.82|1864.52|484
1643185500000|2022-01-26 08:25:00|1895.35|1866.05|1899.3|1870|1900.05|1870.75|1892.94|1863.64|600
1643185800000|2022-01-26 08:30:00|1899.31|1870.01|1896.89|1867.59|1900.56|1871.26|1894.01|1864.71|552
1643186100000|2022-01-26 08:35:00|1896.97|1867.67|1898.3|1869|1898.8|1869.5|1896.35|1867.05|319
1643186400000|2022-01-26 08:40:00|1898.15|1868.85|1897.14|1867.84|1899.64|1870.34|1896.5|1867.2|321
1643186700000|2022-01-26 08:45:00|1897.2|1867.9|1887.52|1858.22|1898.32|1869.02|1885.72|1856.42|492
1643187000000|2022-01-26 08:50:00|1887.6|1858.3|1888.34|1859.04|1891.77|1862.47|1886.45|1857.15|531
1643187300000|2022-01-26 08:55:00|1888.35|1859.05|1896.33|1867.03|1898.33|1869.03|1888.32|1859.02|596
1643187600000|2022-01-26 09:00:00|1896.26|1866.96|1897.21|1867.91|1902.04|1872.74|1893.9|1864.6|591
1643187900000|2022-01-26 09:05:00|1896.99|1867.69|1893.26|1863.96|1899.08|1869.78|1891.71|1862.41|545
1643188200000|2022-01-26 09:10:00|1893.23|1863.93|1892.94|1863.64|1896.26|1866.96|1892.87|1863.57|503
1643188500000|2022-01-26 09:15:00|1893.11|1863.81|1900.35|1871.05|1901.33|1872.03|1890.08|1860.78|573
1643188800000|2022-01-26 09:20:00|1900.37|1871.07|1905.11|1875.81|1909.15|1879.85|1898.55|1869.25|759
1643189100000|2022-01-26 09:25:00|1905.28|1875.98|1898.66|1869.36|1906.15|1876.85|1897.15|1867.85|540
1643189400000|2022-01-26 09:30:00|1898.6|1869.3|1894.05|1864.75|1901.8|1872.5|1893.15|1863.85|578
1643189700000|2022-01-26 09:35:00|1894.13|1864.83|1897.44|1868.14|1900.9|1871.6|1894.11|1864.81|587
1643190000000|2022-01-26 09:40:00|1897.42|1868.12|1901.28|1871.98|1902.39|1873.09|1896.8|1867.5|442
1643190300000|2022-01-26 09:45:00|1901.27|1871.97|1898.33|1869.03|1901.75|1872.45|1896.65|1867.35|395
1643190600000|2022-01-26 09:50:00|1898.32|1869.02|1891.18|1861.88|1901.1|1871.8|1890.74|1861.44|473
1643190900000|2022-01-26 09:55:00|1891.2|1861.9|1890.44|1861.14|1892.67|1863.37|1885.51|1856.21|609
1643191200000|2022-01-26 10:00:00|1890.43|1861.13|1890.65|1861.35|1891.25|1861.95|1882.38|1853.08|471
1643191500000|2022-01-26 10:05:00|1890.6|1861.3|1884.08|1854.78|1892.55|1863.25|1884.08|1854.78|624
1643191800000|2022-01-26 10:10:00|1884.11|1854.81|1888.21|1858.91|1889.27|1859.97|1881.45|1852.15|510
1643192100000|2022-01-26 10:15:00|1888.19|1858.89|1884.4|1855.1|1890.65|1861.35|1884.15|1854.85|385
1643192400000|2022-01-26 10:20:00|1884.37|1855.07|1888.7|1859.4|1890.04|1860.74|1883.78|1854.48|514
1643192700000|2022-01-26 10:25:00|1888.15|1858.85|1890.31|1861.01|1890.87|1861.57|1886.94|1857.64|421
1643193000000|2022-01-26 10:30:00|1890.19|1860.89|1898.85|1869.55|1898.9|1869.6|1890.19|1860.89|365
1643193300000|2022-01-26 10:35:00|1899.15|1869.85|1896.15|1866.85|1899.54|1870.24|1895.15|1865.85|242
1643193600000|2022-01-26 10:40:00|1896.65|1867.35|1898.29|1868.99|1900.35|1871.05|1895.15|1865.85|344
1643193900000|2022-01-26 10:45:00|1898.45|1869.15|1900.65|1871.35|1904.26|1874.96|1897.75|1868.45|508
1643194200000|2022-01-26 10:50:00|1900.15|1870.85|1903.94|1874.64|1904.44|1875.14|1899.93|1870.63|362
1643194500000|2022-01-26 10:55:00|1903.87|1874.57|1906.1|1876.8|1910.82|1881.52|1903.4|1874.1|550
1643194800000|2022-01-26 11:00:00|1905.6|1876.3|1905.32|1876.02|1914.15|1884.85|1905.32|1876.02|725
1643195100000|2022-01-26 11:05:00|1905.35|1876.05|1903.65|1874.35|1906.53|1877.23|1898.06|1868.76|573
1643195400000|2022-01-26 11:10:00|1903.6|1874.3|1901.65|1872.35|1903.9|1874.6|1899.16|1869.86|493
1643195700000|2022-01-26 11:15:00|1901.43|1872.13|1899.63|1870.33|1903.73|1874.43|1899.15|1869.85|504
1643196000000|2022-01-26 11:20:00|1899.6|1870.3|1903.24|1873.94|1903.37|1874.07|1898.9|1869.6|431
1643196300000|2022-01-26 11:25:00|1903.28|1873.98|1899.59|1870.29|1904.09|1874.79|1898.09|1868.79|444
1643196600000|2022-01-26 11:30:00|1899.6|1870.3|1904.74|1875.44|1908.36|1879.06|1899.13|1869.83|674
1643196900000|2022-01-26 11:35:00|1904.63|1875.33|1901.65|1872.35|1905|1875.7|1900.15|1870.85|545
1643197200000|2022-01-26 11:40:00|1901.71|1872.41|1902.8|1873.5|1904.65|1875.35|1899.15|1869.85|812
1643197500000|2022-01-26 11:45:00|1902.78|1873.48|1904.51|1875.21|1904.8|1875.5|1901.4|1872.1|621
1643197800000|2022-01-26 11:50:00|1904.49|1875.19|1910.26|1880.96|1910.63|1881.33|1904.27|1874.97|624
1643198100000|2022-01-26 11:55:00|1910.28|1880.98|1912.04|1882.74|1912.22|1882.92|1907.28|1877.98|635
1643198400000|2022-01-26 12:00:00|1912.03|1882.73|1904.87|1875.57|1912.03|1882.73|1904.04|1874.74|697
1643198700000|2022-01-26 12:05:00|1904.88|1875.58|1911.66|1882.36|1911.87|1882.57|1904.86|1875.56|538
1643199000000|2022-01-26 12:10:00|1911.59|1882.29|1905.15|1875.85|1911.59|1882.29|1903.65|1874.35|361
1643199300000|2022-01-26 12:15:00|1905.25|1875.95|1898.15|1868.85|1906.11|1876.81|1896.58|1867.28|657
1643199600000|2022-01-26 12:20:00|1898.05|1868.75|1891.13|1861.83|1899.64|1870.34|1886.21|1856.91|570
1643199900000|2022-01-26 12:25:00|1891.14|1861.84|1888.94|1859.64|1893.38|1864.08|1885.14|1855.84|426
1643200200000|2022-01-26 12:30:00|1889|1859.7|1890.33|1861.03|1893.04|1863.74|1887.43|1858.13|593
1643200500000|2022-01-26 12:35:00|1890.4|1861.1|1896.21|1866.91|1898.06|1868.76|1889.48|1860.18|754
1643200800000|2022-01-26 12:40:00|1896.25|1866.95|1888.25|1858.95|1897.15|1867.85|1887.09|1857.79|546
1643201100000|2022-01-26 12:45:00|1888.06|1858.76|1886.52|1857.22|1890.24|1860.94|1885.32|1856.02|452
1643201400000|2022-01-26 12:50:00|1886.64|1857.34|1890.52|1861.22|1893.06|1863.76|1886.44|1857.14|565
1643201700000|2022-01-26 12:55:00|1890.57|1861.27|1885.19|1855.89|1893.53|1864.23|1884.15|1854.85|510
1643202000000|2022-01-26 13:00:00|1885.22|1855.92|1886.97|1857.67|1888.6|1859.3|1883.94|1854.64|653
1643202300000|2022-01-26 13:05:00|1886.95|1857.65|1892.99|1863.69|1895.1|1865.8|1876.15|1846.85|775
1643202600000|2022-01-26 13:10:00|1893.09|1863.79|1884.91|1855.61|1894.89|1865.59|1882.13|1852.83|816
1643202900000|2022-01-26 13:15:00|1884.97|1855.67|1884.97|1855.67|1886.29|1856.99|1879.05|1849.75|731
1643203200000|2022-01-26 13:20:00|1885.25|1855.95|1899.48|1870.18|1899.48|1870.18|1884.07|1854.77|714
1643203500000|2022-01-26 13:25:00|1899.38|1870.08|1905.35|1876.05|1906.03|1876.73|1896.2|1866.9|798
1643203800000|2022-01-26 13:30:00|1905.54|1876.24|1905.59|1876.29|1909.35|1880.05|1902.73|1873.43|643
1643204100000|2022-01-26 13:35:00|1905.58|1876.28|1910.59|1881.29|1913.19|1883.89|1904.13|1874.83|693
1643204400000|2022-01-26 13:40:00|1910.64|1881.34|1911.75|1882.45|1912.51|1883.21|1907.03|1877.73|548
1643204700000|2022-01-26 13:45:00|1911.8|1882.5|1942.65|1913.35|1945.62|1916.32|1911.8|1882.5|907
1643205000000|2022-01-26 13:50:00|1942.64|1913.34|1937.86|1908.56|1944.3|1915|1935.66|1906.36|829
1643205300000|2022-01-26 13:55:00|1937.71|1908.41|1938.97|1909.67|1939.38|1910.08|1930.05|1900.75|684
1643205600000|2022-01-26 14:00:00|1938.87|1909.57|1938.75|1909.45|1942.79|1913.49|1927.83|1898.53|829
1643205900000|2022-01-26 14:05:00|1938.53|1909.23|1947.59|1918.29|1952.89|1923.59|1936.55|1907.25|903
1643206200000|2022-01-26 14:10:00|1947.61|1918.31|1958.59|1929.29|1961.15|1931.85|1945.83|1916.53|794
1643206500000|2022-01-26 14:15:00|1958.8|1929.5|1956.47|1927.17|1961.77|1932.47|1952.65|1923.35|726
1643206800000|2022-01-26 14:20:00|1955.82|1926.52|1946.24|1916.94|1963.24|1933.94|1946.24|1916.94|769
1643207100000|2022-01-26 14:25:00|1946.01|1916.71|1948.26|1918.96|1952.7|1923.4|1944.59|1915.29|678
1643207400000|2022-01-26 14:30:00|1948.34|1919.04|1927.65|1898.35|1949.78|1920.48|1927.65|1898.35|700
1643207700000|2022-01-26 14:35:00|1927.72|1898.42|1935.72|1906.42|1938.77|1909.47|1924.58|1895.28|688
1643208000000|2022-01-26 14:40:00|1935.76|1906.46|1929.25|1899.95|1939.06|1909.76|1929.18|1899.88|790
1643208300000|2022-01-26 14:45:00|1929.15|1899.85|1941.09|1911.79|1942.2|1912.9|1928.44|1899.14|846
1643208600000|2022-01-26 14:50:00|1941.01|1911.71|1937.03|1907.73|1941.56|1912.26|1936.2|1906.9|699
1643208900000|2022-01-26 14:55:00|1937.08|1907.78|1934.84|1905.54|1939.15|1909.85|1933.94|1904.64|713
1643209200000|2022-01-26 15:00:00|1934.81|1905.51|1948.81|1919.51|1949.9|1920.6|1931.8|1902.5|824
1643209500000|2022-01-26 15:05:00|1948.79|1919.49|1952.76|1923.46|1954.11|1924.81|1948.52|1919.22|647
1643209800000|2022-01-26 15:10:00|1953.36|1924.06|1941.21|1911.91|1953.54|1924.24|1940.26|1910.96|909
1643210100000|2022-01-26 15:15:00|1941.22|1911.92|1940.61|1911.31|1942.82|1913.52|1934.7|1905.4|835
1643210400000|2022-01-26 15:20:00|1940.66|1911.36|1923.55|1894.25|1941.49|1912.19|1923.55|1894.25|703
1643210700000|2022-01-26 15:25:00|1923.35|1894.05|1913.17|1883.87|1923.43|1894.13|1906.13|1876.83|796
1643211000000|2022-01-26 15:30:00|1913.19|1883.89|1926.91|1897.61|1928.74|1899.44|1910.96|1881.66|897
1643211300000|2022-01-26 15:35:00|1926.9|1897.6|1926.58|1897.28|1929.35|1900.05|1921.78|1892.48|771
1643211600000|2022-01-26 15:40:00|1926.48|1897.18|1923.65|1894.35|1932.28|1902.98|1923.11|1893.81|743
1643211900000|2022-01-26 15:45:00|1923.94|1894.64|1914.19|1884.89|1930.23|1900.93|1913.9|1884.6|757
1643212200000|2022-01-26 15:50:00|1914.21|1884.91|1924.13|1894.83|1925.67|1896.37|1911.26|1881.96|779
1643212500000|2022-01-26 15:55:00|1924.15|1894.85|1933.89|1904.59|1934.85|1905.55|1921.15|1891.85|737
1643212800000|2022-01-26 16:00:00|1933.87|1904.57|1929.5|1900.2|1933.98|1904.68|1929.25|1899.95|779
1643213100000|2022-01-26 16:05:00|1929.74|1900.44|1946.1|1916.8|1951.38|1922.08|1929.44|1900.14|774
1643213400000|2022-01-26 16:10:00|1946.12|1916.82|1938.02|1908.72|1947.08|1917.78|1935|1905.7|708
1643213700000|2022-01-26 16:15:00|1938.04|1908.74|1929.3|1900|1940.26|1910.96|1929.12|1899.82|676
1643214000000|2022-01-26 16:20:00|1929.35|1900.05|1932.78|1903.48|1936.11|1906.81|1925.58|1896.28|693
1643214300000|2022-01-26 16:25:00|1932.84|1903.54|1938.12|1908.82|1938.95|1909.65|1932.69|1903.39|716
1643214600000|2022-01-26 16:30:00|1937.99|1908.69|1931.93|1902.63|1941.69|1912.39|1931.93|1902.63|467
1643214900000|2022-01-26 16:35:00|1932.15|1902.85|1929.24|1899.94|1934.07|1904.77|1923.9|1894.6|724
1643215200000|2022-01-26 16:40:00|1929.25|1899.95|1933.01|1903.71|1936.44|1907.14|1927.42|1898.12|773
1643215500000|2022-01-26 16:45:00|1933.07|1903.77|1933.05|1903.75|1935.5|1906.2|1931.84|1902.54|611
1643215800000|2022-01-26 16:50:00|1933.07|1903.77|1936.23|1906.93|1937.61|1908.31|1926.88|1897.58|691
1643216100000|2022-01-26 16:55:00|1936.22|1906.92|1936.65|1907.35|1938.85|1909.55|1935.99|1906.69|555
1643216400000|2022-01-26 17:00:00|1937.19|1907.89|1938.38|1909.08|1939.56|1910.26|1934.43|1905.13|649
1643216700000|2022-01-26 17:05:00|1938.5|1909.2|1939.23|1909.93|1939.88|1910.58|1937.31|1908.01|614
1643217000000|2022-01-26 17:10:00|1939.25|1909.95|1938.7|1909.4|1940.08|1910.78|1937.58|1908.28|511
1643217300000|2022-01-26 17:15:00|1938.72|1909.42|1928|1898.7|1938.97|1909.67|1927.76|1898.46|540
1643217600000|2022-01-26 17:20:00|1927.99|1898.69|1923.46|1894.16|1929.82|1900.52|1923.17|1893.87|432
1643217900000|2022-01-26 17:25:00|1923.35|1894.05|1928.44|1899.14|1930.15|1900.85|1923.24|1893.94|617
1643218200000|2022-01-26 17:30:00|1928.2|1898.9|1914.65|1885.35|1928.24|1898.94|1914.65|1885.35|720
1643218500000|2022-01-26 17:35:00|1915|1885.7|1909.25|1879.95|1917.58|1888.28|1909.23|1879.93|532
1643218800000|2022-01-26 17:40:00|1909.23|1879.93|1901.53|1872.23|1909.9|1880.6|1898.26|1868.96|608
1643219100000|2022-01-26 17:45:00|1901.55|1872.25|1899.96|1870.66|1904.05|1874.75|1894.21|1864.91|635
1643219400000|2022-01-26 17:50:00|1899.99|1870.69|1899.01|1869.71|1900.21|1870.91|1897.74|1868.44|465
1643219700000|2022-01-26 17:55:00|1899.02|1869.72|1898.26|1868.96|1900.68|1871.38|1896.47|1867.17|554
1643220000000|2022-01-26 18:00:00|1898.32|1869.02|1872.18|1842.88|1900.09|1870.79|1854.68|1825.38|818
1643220300000|2022-01-26 18:05:00|1872.07|1842.77|1869.15|1839.85|1872.42|1843.12|1860.95|1831.65|798
1643220600000|2022-01-26 18:10:00|1869.13|1839.83|1877.23|1847.93|1880.94|1851.64|1868.83|1839.53|733
1643220900000|2022-01-26 18:15:00|1877.17|1847.87|1875.46|1846.16|1881.08|1851.78|1869.75|1840.45|797
1643221200000|2022-01-26 18:20:00|1875.43|1846.13|1870.9|1841.6|1875.49|1846.19|1865.08|1835.78|728
1643221500000|2022-01-26 18:25:00|1871.02|1841.72|1869.6|1840.3|1873.32|1844.02|1867.65|1838.35|791
1643221800000|2022-01-26 18:30:00|1869.57|1840.27|1866.97|1837.67|1877.72|1848.42|1866.28|1836.98|864
1643222100000|2022-01-26 18:35:00|1866.96|1837.66|1873.47|1844.17|1875.8|1846.5|1866.26|1836.96|824
1643222400000|2022-01-26 18:40:00|1873.28|1843.98|1872.06|1842.76|1879.89|1850.59|1869.81|1840.51|855
1643222700000|2022-01-26 18:45:00|1872.04|1842.74|1874.11|1844.81|1875.47|1846.17|1870.25|1840.95|725
1643223000000|2022-01-26 18:50:00|1874.17|1844.87|1921.04|1891.74|1923.37|1894.07|1873.98|1844.68|825
1643223300000|2022-01-26 18:55:00|1921.15|1891.85|1911.17|1881.87|1921.15|1891.85|1897.82|1868.52|991
1643223600000|2022-01-26 19:00:00|1911.18|1881.88|1984.25|1954.95|1985.6|1956.3|1908.36|1879.06|832
1643223900000|2022-01-26 19:05:00|1984.05|1954.75|2012.69|1983.39|2014.88|1985.58|1978.83|1949.53|1063
1643224200000|2022-01-26 19:10:00|2012.68|1983.38|1929.18|1899.88|2019.5|1990.2|1929.18|1899.88|1102
1643224500000|2022-01-26 19:15:00|1930.65|1901.35|1912.54|1883.24|1965.9|1936.6|1905.75|1876.45|1119
1643224800000|2022-01-26 19:20:00|1911.87|1882.57|1932.64|1903.34|1932.64|1903.34|1906.65|1877.35|1106
1643225100000|2022-01-26 19:25:00|1933.71|1904.41|1951.66|1922.36|1959.69|1930.39|1933.53|1904.23|1147
1643225400000|2022-01-26 19:30:00|1951.67|1922.37|1934.84|1905.54|1953.39|1924.09|1928.65|1899.35|1133
1643225700000|2022-01-26 19:35:00|1934.98|1905.68|1947.32|1918.02|1950.01|1920.71|1919.95|1890.65|1132
1643226000000|2022-01-26 19:40:00|1947.33|1918.03|1926.55|1897.25|1949.55|1920.25|1925.33|1896.03|1109
1643226300000|2022-01-26 19:45:00|1926.09|1896.79|1904.74|1875.44|1932.31|1903.01|1902.98|1873.68|1078
1643226600000|2022-01-26 19:50:00|1904.8|1875.5|1914.1|1884.8|1923.47|1894.17|1901.64|1872.34|1103
1643226900000|2022-01-26 19:55:00|1914.14|1884.84|1907.62|1878.32|1914.14|1884.84|1904.32|1875.02|1017
1643227200000|2022-01-26 20:00:00|1907.44|1878.14|1874.8|1845.5|1908.08|1878.78|1865.79|1836.49|1050
1643227500000|2022-01-26 20:05:00|1875.15|1845.85|1864.37|1835.07|1884.78|1855.48|1863.15|1833.85|1045
1643227800000|2022-01-26 20:10:00|1864.49|1835.19|1865.1|1835.8|1878.6|1849.3|1862.23|1832.93|1078
1643228100000|2022-01-26 20:15:00|1865.06|1835.76|1843.96|1814.66|1869.55|1840.25|1837.72|1808.42|1082
1643228400000|2022-01-26 20:20:00|1843.89|1814.59|1841.8|1812.5|1851.72|1822.42|1828.74|1799.44|1054
1643228700000|2022-01-26 20:25:00|1841.37|1812.07|1875.24|1845.94|1879.86|1850.56|1837.21|1807.91|1050
1643229000000|2022-01-26 20:30:00|1875.95|1846.65|1853.04|1823.74|1877.31|1848.01|1852.37|1823.07|1077
1643229300000|2022-01-26 20:35:00|1853.07|1823.77|1855.39|1826.09|1869.61|1840.31|1834.9|1805.6|1108
1643229600000|2022-01-26 20:40:00|1855.61|1826.31|1857.11|1827.81|1864.62|1835.32|1851.09|1821.79|1090
1643229900000|2022-01-26 20:45:00|1856.83|1827.53|1855.33|1826.03|1862.92|1833.62|1846.62|1817.32|1081
1643230200000|2022-01-26 20:50:00|1855.27|1825.97|1856.78|1827.48|1857.48|1828.18|1843.21|1813.91|1082
1643230500000|2022-01-26 20:55:00|1856.61|1827.31|1849.65|1820.35|1857.44|1828.14|1846.01|1816.71|1083
1643230800000|2022-01-26 21:00:00|1849.59|1820.29|1854.98|1825.68|1860.19|1830.89|1847.95|1818.65|971
1643231100000|2022-01-26 21:05:00|1855.13|1825.83|1853.36|1824.06|1857.9|1828.6|1847.84|1818.54|843
1643231400000|2022-01-26 21:10:00|1853.52|1824.22|1848.87|1819.57|1855.85|1826.55|1847.02|1817.72|753
1643231700000|2022-01-26 21:15:00|1848.37|1819.07|1830.16|1800.86|1852.11|1822.81|1826.59|1797.29|890
1643232000000|2022-01-26 21:20:00|1830.17|1800.87|1827.1|1797.8|1832.39|1803.09|1824.33|1795.03|950
1643232300000|2022-01-26 21:25:00|1826.88|1797.58|1840.27|1810.97|1843.5|1814.2|1826.15|1796.85|864
1643232600000|2022-01-26 21:30:00|1840.24|1810.94|1819.38|1790.08|1841.23|1811.93|1819.28|1789.98|904
1643232900000|2022-01-26 21:35:00|1819.36|1790.06|1814.83|1785.53|1826.23|1796.93|1812.75|1783.45|888
1643233200000|2022-01-26 21:40:00|1814.67|1785.37|1813.15|1783.85|1824.16|1794.86|1810.61|1781.31|884
1643233500000|2022-01-26 21:45:00|1813.17|1783.87|1791.18|1761.88|1815.22|1785.92|1790.22|1760.92|962
1643233800000|2022-01-26 21:50:00|1791.24|1761.94|1781.15|1751.85|1791.85|1762.55|1779.57|1750.27|940
1643234100000|2022-01-26 21:55:00|1781|1751.7|1771.98|1742.68|1791.9|1762.6|1771.12|1741.82|1018
1643234400000|2022-01-26 22:00:00|1771.94|1742.64|1786.07|1756.77|1787.46|1758.16|1767.75|1738.45|912
1643234700000|2022-01-26 22:05:00|1786.06|1756.76|1781.19|1751.89|1786.17|1756.87|1774.24|1744.94|956
1643235000000|2022-01-26 22:10:00|1780.91|1751.61|1778.02|1748.72|1784.88|1755.58|1772.66|1743.36|864
1643235300000|2022-01-26 22:15:00|1778.03|1748.73|1786.9|1757.6|1786.94|1757.64|1774.04|1744.74|698
1643235600000|2022-01-26 22:20:00|1786.65|1757.35|1781.15|1751.85|1788.07|1758.77|1779.22|1749.92|765
1643235900000|2022-01-26 22:25:00|1781.2|1751.9|1782.43|1753.13|1786.21|1756.91|1780.3|1751|656
1643236200000|2022-01-26 22:30:00|1782.41|1753.11|1795.57|1766.27|1797.68|1768.38|1782.24|1752.94|491
1643236500000|2022-01-26 22:35:00|1795.52|1766.22|1799.87|1770.57|1800.26|1770.96|1794.64|1765.34|573
1643236800000|2022-01-26 22:40:00|1799.47|1770.17|1797.87|1768.57|1801.93|1772.63|1791.69|1762.39|592
1643237100000|2022-01-26 22:45:00|1797.93|1768.63|1803.41|1774.11|1805.95|1776.65|1796.95|1767.65|564
1643237400000|2022-01-26 22:50:00|1803.92|1774.62|1811.1|1781.8|1811.55|1782.25|1797.89|1768.59|635
1643237700000|2022-01-26 22:55:00|1810.9|1781.6|1810.59|1781.29|1811.85|1782.55|1801.15|1771.85|563
1643238000000|2022-01-26 23:00:00|1810.3|1781|1813.48|1784.18|1814.93|1785.63|1805.27|1775.97|722
1643238300000|2022-01-26 23:05:00|1813.53|1784.23|1820.73|1791.43|1823.2|1793.9|1812.19|1782.89|635
1643238600000|2022-01-26 23:10:00|1820.77|1791.47|1826.65|1797.35|1833.25|1803.95|1819.15|1789.85|935
1643238900000|2022-01-26 23:15:00|1827.15|1797.85|1830.85|1801.55|1831.03|1801.73|1821.82|1792.52|748
1643239200000|2022-01-26 23:20:00|1830.89|1801.59|1841.21|1811.91|1842.58|1813.28|1830.69|1801.39|817
1643239500000|2022-01-26 23:25:00|1841.31|1812.01|1841.1|1811.8|1842.06|1812.76|1833.29|1803.99|821
1643239800000|2022-01-26 23:30:00|1841.11|1811.81|1829.53|1800.23|1841.69|1812.39|1828.56|1799.26|812
1643240100000|2022-01-26 23:35:00|1829.47|1800.17|1822.15|1792.85|1832.21|1802.91|1821.76|1792.46|669
1643240400000|2022-01-26 23:40:00|1821.74|1792.44|1826.64|1797.34|1829.26|1799.96|1820.75|1791.45|755
1643240700000|2022-01-26 23:45:00|1826.71|1797.41|1828.27|1798.97|1830.79|1801.49|1823.6|1794.3|700
1643241000000|2022-01-26 23:50:00|1828.44|1799.14|1817.92|1788.62|1830.51|1801.21|1813.45|1784.15|653
1643241300000|2022-01-26 23:55:00|1817.93|1788.63|1822.39|1793.09|1823.73|1794.43|1815.19|1785.89|699
1643241600000|2022-01-27 00:00:00|1822.38|1793.08|1826.36|1797.06|1827.65|1798.35|1807.41|1778.11|912
1643241900000|2022-01-27 00:05:00|1826.19|1796.89|1831.84|1802.54|1835.15|1805.85|1819.99|1790.69|953
1643242200000|2022-01-27 00:10:00|1831.44|1802.14|1825.24|1795.94|1832.5|1803.2|1819.15|1789.85|925
1643242500000|2022-01-27 00:15:00|1825.41|1796.11|1827.33|1798.03|1831.57|1802.27|1819.92|1790.62|951
1643242800000|2022-01-27 00:20:00|1827.19|1797.89|1830.37|1801.07|1831.14|1801.84|1823.97|1794.67|799
1643243100000|2022-01-27 00:25:00|1830.26|1800.96|1823.2|1793.9|1831.1|1801.8|1822.87|1793.57|753
1643243400000|2022-01-27 00:30:00|1823.16|1793.86|1815.07|1785.77|1827.23|1797.93|1813.54|1784.24|762
1643243700000|2022-01-27 00:35:00|1815.1|1785.8|1825.13|1795.83|1825.8|1796.5|1813.6|1784.3|652
1643244000000|2022-01-27 00:40:00|1825.76|1796.46|1827.29|1797.99|1832.06|1802.76|1818.95|1789.65|793
1643244300000|2022-01-27 00:45:00|1827.23|1797.93|1828.06|1798.76|1830.65|1801.35|1824.93|1795.63|841
1643244600000|2022-01-27 00:50:00|1828.42|1799.12|1822.98|1793.68|1829.88|1800.58|1821.9|1792.6|759
1643244900000|2022-01-27 00:55:00|1822.94|1793.64|1825.91|1796.61|1828.11|1798.81|1822.07|1792.77|776
1643245200000|2022-01-27 01:00:00|1825.93|1796.63|1814.82|1785.52|1826.26|1796.96|1812.7|1783.4|790
1643245500000|2022-01-27 01:05:00|1814.38|1785.08|1803.14|1773.84|1815.15|1785.85|1799.23|1769.93|676
1643245800000|2022-01-27 01:10:00|1803.28|1773.98|1803.65|1774.35|1811.28|1781.98|1801.95|1772.65|670
1643246100000|2022-01-27 01:15:00|1803.82|1774.52|1790.95|1761.65|1807.75|1778.45|1789.84|1760.54|759
1643246400000|2022-01-27 01:20:00|1790.98|1761.68|1798.89|1769.59|1799.04|1769.74|1789.5|1760.2|783
1643246700000|2022-01-27 01:25:00|1798.79|1769.49|1797.55|1768.25|1802.89|1773.59|1795.95|1766.65|806
1643247000000|2022-01-27 01:30:00|1797.58|1768.28|1777.09|1747.79|1797.58|1768.28|1776.65|1747.35|879
1643247300000|2022-01-27 01:35:00|1777.01|1747.71|1772.72|1743.42|1781.68|1752.38|1771.47|1742.17|916
1643247600000|2022-01-27 01:40:00|1772.67|1743.37|1788.99|1759.69|1788.99|1759.69|1771.45|1742.15|918
1643247900000|2022-01-27 01:45:00|1789.47|1760.17|1779.57|1750.27|1794.45|1765.15|1778.89|1749.59|962
1643248200000|2022-01-27 01:50:00|1779.75|1750.45|1761.63|1732.33|1784.98|1755.68|1761.63|1732.33|817
1643248500000|2022-01-27 01:55:00|1761.79|1732.49|1759.72|1730.42|1766.15|1736.85|1754.35|1725.05|923
1643248800000|2022-01-27 02:00:00|1759.67|1730.37|1764.39|1735.09|1768.19|1738.89|1752.21|1722.91|911
1643249100000|2022-01-27 02:05:00|1764.33|1735.03|1754.94|1725.64|1764.94|1735.64|1747.76|1718.46|845
1643249400000|2022-01-27 02:10:00|1754.61|1725.31|1758.62|1729.32|1761.45|1732.15|1751.05|1721.75|792
1643249700000|2022-01-27 02:15:00|1758.86|1729.56|1764.71|1735.41|1769.5|1740.2|1758.61|1729.31|804
1643250000000|2022-01-27 02:20:00|1764.7|1735.4|1757.48|1728.18|1766.55|1737.25|1753.65|1724.35|814
1643250300000|2022-01-27 02:25:00|1757.32|1728.02|1757.45|1728.15|1757.54|1728.24|1747.61|1718.31|899
1643250600000|2022-01-27 02:30:00|1757.43|1728.13|1751.13|1721.83|1757.89|1728.59|1745.71|1716.41|903
1643250900000|2022-01-27 02:35:00|1751.15|1721.85|1759.03|1729.73|1760.86|1731.56|1745.58|1716.28|863
1643251200000|2022-01-27 02:40:00|1759.02|1729.72|1757.11|1727.81|1762.41|1733.11|1752.71|1723.41|800
1643251500000|2022-01-27 02:45:00|1757.06|1727.76|1760.77|1731.47|1765.97|1736.67|1757.06|1727.76|708
1643251800000|2022-01-27 02:50:00|1760.83|1731.53|1760.62|1731.32|1763.91|1734.61|1753.98|1724.68|700
1643252100000|2022-01-27 02:55:00|1760.61|1731.31|1761.09|1731.79|1762.06|1732.76|1755.57|1726.27|791
1643252400000|2022-01-27 03:00:00|1761.08|1731.78|1763.52|1734.22|1771.63|1742.33|1759.2|1729.9|840
1643252700000|2022-01-27 03:05:00|1763.56|1734.26|1770.47|1741.17|1770.7|1741.4|1759.24|1729.94|821
1643253000000|2022-01-27 03:10:00|1770.31|1741.01|1761.94|1732.64|1770.87|1741.57|1761.86|1732.56|707
1643253300000|2022-01-27 03:15:00|1761.91|1732.61|1766.77|1737.47|1767.17|1737.87|1759.42|1730.12|687
1643253600000|2022-01-27 03:20:00|1766.75|1737.45|1758.61|1729.31|1769.15|1739.85|1758.44|1729.14|747
1643253900000|2022-01-27 03:25:00|1758.6|1729.3|1767.01|1737.71|1767.01|1737.71|1756.66|1727.36|688
1643254200000|2022-01-27 03:30:00|1766.87|1737.57|1762.45|1733.15|1767.4|1738.1|1760.58|1731.28|706
1643254500000|2022-01-27 03:35:00|1762.37|1733.07|1749.59|1720.29|1762.81|1733.51|1747.15|1717.85|731
1643254800000|2022-01-27 03:40:00|1749.44|1720.14|1735.29|1705.99|1751.06|1721.76|1730.13|1700.83|914
1643255100000|2022-01-27 03:45:00|1735.44|1706.14|1739.21|1709.91|1745.83|1716.53|1732.41|1703.11|884
1643255400000|2022-01-27 03:50:00|1739.28|1709.98|1751.04|1721.74|1752.35|1723.05|1738.53|1709.23|716
1643255700000|2022-01-27 03:55:00|1751.07|1721.77|1751.19|1721.89|1754.28|1724.98|1747.29|1717.99|708
1643256000000|2022-01-27 04:00:00|1751.16|1721.86|1751.61|1722.31|1758.38|1729.08|1746.32|1717.02|723
1643256300000|2022-01-27 04:05:00|1751.62|1722.32|1767|1737.7|1767|1737.7|1749.56|1720.26|631
1643256600000|2022-01-27 04:10:00|1766.52|1737.22|1759.11|1729.81|1771.85|1742.55|1758.57|1729.27|879
1643256900000|2022-01-27 04:15:00|1759.12|1729.82|1762.41|1733.11|1762.48|1733.18|1751.91|1722.61|868
1643257200000|2022-01-27 04:20:00|1762.31|1733.01|1751.33|1722.03|1762.41|1733.11|1747.73|1718.43|817
1643257500000|2022-01-27 04:25:00|1751.26|1721.96|1759.47|1730.17|1761.35|1732.05|1749.7|1720.4|837
1643257800000|2022-01-27 04:30:00|1759.53|1730.23|1767.3|1738|1768.08|1738.78|1755.03|1725.73|799
1643258100000|2022-01-27 04:35:00|1767.05|1737.75|1773.18|1743.88|1773.38|1744.08|1765|1735.7|789
1643258400000|2022-01-27 04:40:00|1773.51|1744.21|1766.64|1737.34|1773.9|1744.6|1766.12|1736.82|619
1643258700000|2022-01-27 04:45:00|1766.65|1737.35|1773.65|1744.35|1775.97|1746.67|1766.58|1737.28|596
1643259000000|2022-01-27 04:50:00|1773.63|1744.33|1771.2|1741.9|1774.13|1744.83|1770.32|1741.02|674
1643259300000|2022-01-27 04:55:00|1771.17|1741.87|1770.17|1740.87|1772.52|1743.22|1768.99|1739.69|584
1643259600000|2022-01-27 05:00:00|1770.16|1740.86|1772.66|1743.36|1774.15|1744.85|1767.64|1738.34|665
1643259900000|2022-01-27 05:05:00|1772.87|1743.57|1770.81|1741.51|1780.4|1751.1|1769.48|1740.18|698
1643260200000|2022-01-27 05:10:00|1770.71|1741.41|1767.17|1737.87|1772.18|1742.88|1766.78|1737.48|626
1643260500000|2022-01-27 05:15:00|1767.15|1737.85|1773.61|1744.31|1774.97|1745.67|1764.46|1735.16|600
1643260800000|2022-01-27 05:20:00|1773.5|1744.2|1772.85|1743.55|1775.17|1745.87|1771.61|1742.31|567
1643261100000|2022-01-27 05:25:00|1772.86|1743.56|1772.74|1743.44|1775.55|1746.25|1770.71|1741.41|780
1643261400000|2022-01-27 05:30:00|1772.75|1743.45|1770.31|1741.01|1774|1744.7|1770.01|1740.71|590
1643261700000|2022-01-27 05:35:00|1770.29|1740.99|1761.72|1732.42|1771.19|1741.89|1761.08|1731.78|619
1643262000000|2022-01-27 05:40:00|1762.05|1732.75|1763.27|1733.97|1766.12|1736.82|1759.18|1729.88|602
1643262300000|2022-01-27 05:45:00|1763.26|1733.96|1766.22|1736.92|1768.6|1739.3|1760.58|1731.28|700
1643262600000|2022-01-27 05:50:00|1766.34|1737.04|1762.83|1733.53|1768.6|1739.3|1761.62|1732.32|729
1643262900000|2022-01-27 05:55:00|1762.87|1733.57|1764.06|1734.76|1767.78|1738.48|1762.01|1732.71|799
1643263200000|2022-01-27 06:00:00|1764.01|1734.71|1762.35|1733.05|1766.89|1737.59|1761.98|1732.68|546
1643263500000|2022-01-27 06:05:00|1762.32|1733.02|1755.05|1725.75|1763.29|1733.99|1750.89|1721.59|719
1643263800000|2022-01-27 06:10:00|1754.99|1725.69|1756.06|1726.76|1757.07|1727.77|1753.78|1724.48|566
1643264100000|2022-01-27 06:15:00|1756.07|1726.77|1758.2|1728.9|1759.97|1730.67|1752.65|1723.35|754
1643264400000|2022-01-27 06:20:00|1758.24|1728.94|1760.32|1731.02|1762.94|1733.64|1757.11|1727.81|709
1643264700000|2022-01-27 06:25:00|1760.34|1731.04|1757.14|1727.84|1762.67|1733.37|1756.84|1727.54|723
1643265000000|2022-01-27 06:30:00|1757.06|1727.76|1759.94|1730.64|1760.12|1730.82|1755.33|1726.03|600
1643265300000|2022-01-27 06:35:00|1759.83|1730.53|1766.75|1737.45|1767.3|1738|1759.83|1730.53|511
1643265600000|2022-01-27 06:40:00|1766.69|1737.39|1769.94|1740.64|1770.27|1740.97|1765.89|1736.59|504
1643265900000|2022-01-27 06:45:00|1769.75|1740.45|1769.06|1739.76|1771.35|1742.05|1767.96|1738.66|422
1643266200000|2022-01-27 06:50:00|1768.88|1739.58|1770|1740.7|1771.15|1741.85|1768.63|1739.33|399
1643266500000|2022-01-27 06:55:00|1769.65|1740.35|1769.9|1740.6|1770.27|1740.97|1768.82|1739.52|374
1643266800000|2022-01-27 07:00:00|1769.85|1740.55|1766.93|1737.63|1770.17|1740.87|1766.31|1737.01|359
1643267100000|2022-01-27 07:05:00|1767.15|1737.85|1765.43|1736.13|1770.15|1740.85|1765.41|1736.11|371
1643267400000|2022-01-27 07:10:00|1765.37|1736.07|1762.3|1733|1769.07|1739.77|1761.87|1732.57|583
1643267700000|2022-01-27 07:15:00|1762.37|1733.07|1774.35|1745.05|1775.75|1746.45|1762.17|1732.87|364
1643268000000|2022-01-27 07:20:00|1774.75|1745.45|1773.96|1744.66|1776.65|1747.35|1770.95|1741.65|508
1643268300000|2022-01-27 07:25:00|1773.97|1744.67|1776.99|1747.69|1784.07|1754.77|1773.94|1744.64|746
1643268600000|2022-01-27 07:30:00|1776.98|1747.68|1779.9|1750.6|1779.9|1750.6|1774.87|1745.57|571
1643268900000|2022-01-27 07:35:00|1779.81|1750.51|1778.49|1749.19|1780.25|1750.95|1776.4|1747.1|592
1643269200000|2022-01-27 07:40:00|1778.44|1749.14|1779.96|1750.66|1782.37|1753.07|1777.55|1748.25|469
1643269500000|2022-01-27 07:45:00|1780.05|1750.75|1777.36|1748.06|1780.66|1751.36|1775.22|1745.92|483
1643269800000|2022-01-27 07:50:00|1777.42|1748.12|1777.65|1748.35|1778.33|1749.03|1774.81|1745.51|561
1643270100000|2022-01-27 07:55:00|1777.86|1748.56|1771.5|1742.2|1777.86|1748.56|1769.56|1740.26|619
1643270400000|2022-01-27 08:00:00|1771.93|1742.63|1770.78|1741.48|1772.62|1743.32|1767.65|1738.35|732
1643270700000|2022-01-27 08:05:00|1770.8|1741.5|1772.21|1742.91|1773.59|1744.29|1769.65|1740.35|612
1643271000000|2022-01-27 08:10:00|1772.26|1742.96|1777.55|1748.25|1777.62|1748.32|1770.24|1740.94|548
1643271300000|2022-01-27 08:15:00|1777.73|1748.43|1770.9|1741.6|1778.05|1748.75|1769.22|1739.92|704
1643271600000|2022-01-27 08:20:00|1771.03|1741.73|1768.21|1738.91|1773|1743.7|1766.15|1736.85|569
1643271900000|2022-01-27 08:25:00|1768.14|1738.84|1769.57|1740.27|1771.32|1742.02|1768.05|1738.75|595
1643272200000|2022-01-27 08:30:00|1769.51|1740.21|1763.13|1733.83|1773.49|1744.19|1763.12|1733.82|611
1643272500000|2022-01-27 08:35:00|1763.21|1733.91|1764.26|1734.96|1768.38|1739.08|1757.26|1727.96|859
1643272800000|2022-01-27 08:40:00|1764.25|1734.95|1775.65|1746.35|1776.09|1746.79|1758.82|1729.52|842
1643273100000|2022-01-27 08:45:00|1775.9|1746.6|1783.18|1753.88|1788.1|1758.8|1773.97|1744.67|944
1643273400000|2022-01-27 08:50:00|1783.07|1753.77|1786.19|1756.89|1789.15|1759.85|1780.35|1751.05|767
1643273700000|2022-01-27 08:55:00|1786.15|1756.85|1790.75|1761.45|1794.52|1765.22|1784.22|1754.92|781
1643274000000|2022-01-27 09:00:00|1790.76|1761.46|1785.95|1756.65|1792.04|1762.74|1783.11|1753.81|812
1643274300000|2022-01-27 09:05:00|1785.99|1756.69|1783.08|1753.78|1786.15|1756.85|1782.18|1752.88|596
1643274600000|2022-01-27 09:10:00|1783.05|1753.75|1790.33|1761.03|1791.1|1761.8|1781.09|1751.79|669
1643274900000|2022-01-27 09:15:00|1790.47|1761.17|1790.09|1760.79|1791.15|1761.85|1783.83|1754.53|661
1643275200000|2022-01-27 09:20:00|1790.08|1760.78|1797.52|1768.22|1798.15|1768.85|1787.9|1758.6|665
1643275500000|2022-01-27 09:25:00|1797.3|1768|1797.24|1767.94|1798.25|1768.95|1793.58|1764.28|585
1643275800000|2022-01-27 09:30:00|1797.27|1767.97|1794.75|1765.45|1798.46|1769.16|1793.79|1764.49|626
1643276100000|2022-01-27 09:35:00|1794.72|1765.42|1798.12|1768.82|1798.34|1769.04|1789.62|1760.32|668
1643276400000|2022-01-27 09:40:00|1798.11|1768.81|1797.04|1767.74|1798.11|1768.81|1793.93|1764.63|561
1643276700000|2022-01-27 09:45:00|1797.05|1767.75|1800.15|1770.85|1800.53|1771.23|1794.1|1764.8|511
1643277000000|2022-01-27 09:50:00|1800.05|1770.75|1798.26|1768.96|1800.46|1771.16|1797.02|1767.72|336
1643277300000|2022-01-27 09:55:00|1798.8|1769.5|1796.91|1767.61|1798.8|1769.5|1793.15|1763.85|343
1643277600000|2022-01-27 10:00:00|1797.36|1768.06|1795.53|1766.23|1797.67|1768.37|1789.05|1759.75|445
1643277900000|2022-01-27 10:05:00|1795.43|1766.13|1801.31|1772.01|1801.5|1772.2|1794.15|1764.85|571
1643278200000|2022-01-27 10:10:00|1801.32|1772.02|1806.28|1776.98|1806.34|1777.04|1800.15|1770.85|611
1643278500000|2022-01-27 10:15:00|1806.18|1776.88|1804.83|1775.53|1808.09|1778.79|1803.15|1773.85|522
1643278800000|2022-01-27 10:20:00|1804.78|1775.48|1802.15|1772.85|1807.75|1778.45|1802.15|1772.85|456
1643279100000|2022-01-27 10:25:00|1802.35|1773.05|1805.35|1776.05|1807.4|1778.1|1801.81|1772.51|409
1643279400000|2022-01-27 10:30:00|1805.46|1776.16|1798.29|1768.99|1805.55|1776.25|1797.21|1767.91|514
1643279700000|2022-01-27 10:35:00|1798.19|1768.89|1800.1|1770.8|1800.15|1770.85|1797.15|1767.85|362
1643280000000|2022-01-27 10:40:00|1800.09|1770.79|1793.11|1763.81|1800.15|1770.85|1792.3|1763|387
1643280300000|2022-01-27 10:45:00|1792.61|1763.31|1792.83|1763.53|1796.31|1767.01|1791.46|1762.16|421
1643280600000|2022-01-27 10:50:00|1793.06|1763.76|1792.8|1763.5|1793.39|1764.09|1790.84|1761.54|346
1643280900000|2022-01-27 10:55:00|1792.62|1763.32|1795.38|1766.08|1797.1|1767.8|1790.4|1761.1|520
1643281200000|2022-01-27 11:00:00|1795.4|1766.1|1797.82|1768.52|1799.35|1770.05|1795.4|1766.1|624
1643281500000|2022-01-27 11:05:00|1797.83|1768.53|1799.12|1769.82|1800.16|1770.86|1797.3|1768|625
1643281800000|2022-01-27 11:10:00|1799.19|1769.89|1800.79|1771.49|1802.55|1773.25|1799.19|1769.89|560
1643282100000|2022-01-27 11:15:00|1801.02|1771.72|1800.17|1770.87|1804.49|1775.19|1799.36|1770.06|550
1643282400000|2022-01-27 11:20:00|1800.18|1770.88|1797.56|1768.26|1800.29|1770.99|1796.22|1766.92|534
1643282700000|2022-01-27 11:25:00|1797.55|1768.25|1809.16|1779.86|1810.26|1780.96|1797.55|1768.25|509
1643283000000|2022-01-27 11:30:00|1809.15|1779.85|1812.13|1782.83|1812.24|1782.94|1807.15|1777.85|599
1643283300000|2022-01-27 11:35:00|1812.21|1782.91|1806.11|1776.81|1817.3|1788|1804.94|1775.64|777
1643283600000|2022-01-27 11:40:00|1806.13|1776.83|1804.97|1775.67|1807.65|1778.35|1801.94|1772.64|689
1643283900000|2022-01-27 11:45:00|1805.15|1775.85|1801.38|1772.08|1805.15|1775.85|1800.41|1771.11|468
1643284200000|2022-01-27 11:50:00|1801.4|1772.1|1803.6|1774.3|1805|1775.7|1801.31|1772.01|634
1643284500000|2022-01-27 11:55:00|1803.63|1774.33|1812.08|1782.78|1813.15|1783.85|1800.97|1771.67|640
1643284800000|2022-01-27 12:00:00|1812.14|1782.84|1816.05|1786.75|1818.07|1788.77|1811.15|1781.85|730
1643285100000|2022-01-27 12:05:00|1816.06|1786.76|1811.22|1781.92|1816.5|1787.2|1809.24|1779.94|595
1643285400000|2022-01-27 12:10:00|1811.29|1781.99|1819.45|1790.15|1820.12|1790.82|1809.76|1780.46|652
1643285700000|2022-01-27 12:15:00|1819.29|1789.99|1811.95|1782.65|1821.15|1791.85|1811.95|1782.65|619
1643286000000|2022-01-27 12:20:00|1811.96|1782.66|1810.61|1781.31|1816.2|1786.9|1810.41|1781.11|672
1643286300000|2022-01-27 12:25:00|1810.64|1781.34|1808.7|1779.4|1811.83|1782.53|1808.21|1778.91|516
1643286600000|2022-01-27 12:30:00|1808.6|1779.3|1803.53|1774.23|1811.8|1782.5|1803.24|1773.94|555
1643286900000|2022-01-27 12:35:00|1803.18|1773.88|1804|1774.7|1806.15|1776.85|1801.85|1772.55|621
1643287200000|2022-01-27 12:40:00|1803.99|1774.69|1802.5|1773.2|1807.5|1778.2|1798.57|1769.27|657
1643287500000|2022-01-27 12:45:00|1802.53|1773.23|1809.97|1780.67|1810.87|1781.57|1802.07|1772.77|729
1643287800000|2022-01-27 12:50:00|1809.93|1780.63|1811.53|1782.23|1812.53|1783.23|1809.4|1780.1|545
1643288100000|2022-01-27 12:55:00|1811.49|1782.19|1811.74|1782.44|1815.15|1785.85|1810.66|1781.36|584
1643288400000|2022-01-27 13:00:00|1811.7|1782.4|1816.19|1786.89|1816.73|1787.43|1808.62|1779.32|571
1643288700000|2022-01-27 13:05:00|1816.17|1786.87|1822.36|1793.06|1822.65|1793.35|1816.17|1786.87|433
1643289000000|2022-01-27 13:10:00|1822.32|1793.02|1817.37|1788.07|1822.65|1793.35|1816.6|1787.3|549
1643289300000|2022-01-27 13:15:00|1817.3|1788|1821.94|1792.64|1823.38|1794.08|1816.69|1787.39|822
1643289600000|2022-01-27 13:20:00|1821.96|1792.66|1823.67|1794.37|1824.15|1794.85|1820.18|1790.88|640
1643289900000|2022-01-27 13:25:00|1823.71|1794.41|1828.88|1799.58|1835.1|1805.8|1822.07|1792.77|701
1643290200000|2022-01-27 13:30:00|1828.91|1799.61|1820.15|1790.85|1830.14|1800.84|1816.96|1787.66|723
1643290500000|2022-01-27 13:35:00|1820.21|1790.91|1817.15|1787.85|1822.03|1792.73|1814.89|1785.59|692
1643290800000|2022-01-27 13:40:00|1817.36|1788.06|1823.15|1793.85|1823.62|1794.32|1816.09|1786.79|521
1643291100000|2022-01-27 13:45:00|1823.24|1793.94|1830.16|1800.86|1832.77|1803.47|1823.15|1793.85|728
1643291400000|2022-01-27 13:50:00|1829.72|1800.42|1824.31|1795.01|1830.11|1800.81|1822.16|1792.86|694
1643291700000|2022-01-27 13:55:00|1824.34|1795.04|1826.87|1797.57|1826.87|1797.57|1823.15|1793.85|409
1643292000000|2022-01-27 14:00:00|1826.76|1797.46|1829.23|1799.93|1830.96|1801.66|1825.15|1795.85|602
1643292300000|2022-01-27 14:05:00|1829.22|1799.92|1824.1|1794.8|1829.6|1800.3|1821.15|1791.85|528
1643292600000|2022-01-27 14:10:00|1823.34|1794.04|1835.3|1806|1835.72|1806.42|1822.35|1793.05|590
1643292900000|2022-01-27 14:15:00|1834.77|1805.47|1837.28|1807.98|1839.65|1810.35|1829.89|1800.59|756
1643293200000|2022-01-27 14:20:00|1837.27|1807.97|1831|1801.7|1837.72|1808.42|1829.65|1800.35|735
1643293500000|2022-01-27 14:25:00|1830.98|1801.68|1834.8|1805.5|1835.49|1806.19|1829.41|1800.11|579
1643293800000|2022-01-27 14:30:00|1834.77|1805.47|1842.98|1813.68|1855.15|1825.85|1827.6|1798.3|949
1643294100000|2022-01-27 14:35:00|1842.94|1813.64|1833.39|1804.09|1842.94|1813.64|1827.14|1797.84|992
1643294400000|2022-01-27 14:40:00|1833.54|1804.24|1845.02|1815.72|1849.12|1819.82|1833.52|1804.22|868
1643294700000|2022-01-27 14:45:00|1845.04|1815.74|1843.68|1814.38|1849.52|1820.22|1837.21|1807.91|828
1643295000000|2022-01-27 14:50:00|1843.67|1814.37|1840.6|1811.3|1848.71|1819.41|1839.09|1809.79|834
1643295300000|2022-01-27 14:55:00|1840.59|1811.29|1835.2|1805.9|1841.31|1812.01|1831.33|1802.03|883
1643295600000|2022-01-27 15:00:00|1835.3|1806|1840.19|1810.89|1840.27|1810.97|1828.57|1799.27|846
1643295900000|2022-01-27 15:05:00|1840.43|1811.13|1841.39|1812.09|1842.87|1813.57|1837.12|1807.82|828
1643296200000|2022-01-27 15:10:00|1841.5|1812.2|1845.37|1816.07|1846.15|1816.85|1841.03|1811.73|769
1643296500000|2022-01-27 15:15:00|1845.38|1816.08|1840.81|1811.51|1847.45|1818.15|1838.25|1808.95|784
1643296800000|2022-01-27 15:20:00|1841.26|1811.96|1839.12|1809.82|1843.99|1814.69|1838.11|1808.81|754
1643297100000|2022-01-27 15:25:00|1839.11|1809.81|1831.72|1802.42|1840.33|1811.03|1831.15|1801.85|783
1643297400000|2022-01-27 15:30:00|1831.65|1802.35|1827.69|1798.39|1832.48|1803.18|1822.69|1793.39|667
1643297700000|2022-01-27 15:35:00|1827.74|1798.44|1822.62|1793.32|1829.15|1799.85|1822.58|1793.28|770
1643298000000|2022-01-27 15:40:00|1822.83|1793.53|1831.59|1802.29|1832.15|1802.85|1822.14|1792.84|561
1643298300000|2022-01-27 15:45:00|1831.63|1802.33|1821.53|1792.23|1833.15|1803.85|1820.23|1790.93|715
1643298600000|2022-01-27 15:50:00|1821.5|1792.2|1819.54|1790.24|1824.22|1794.92|1817.41|1788.11|642
1643298900000|2022-01-27 15:55:00|1819.5|1790.2|1825.7|1796.4|1828.15|1798.85|1819.35|1790.05|681
1643299200000|2022-01-27 16:00:00|1825.64|1796.34|1827.78|1798.48|1829.05|1799.75|1825.25|1795.95|685
1643299500000|2022-01-27 16:05:00|1827.66|1798.36|1804.99|1775.69|1828.24|1798.94|1804.87|1775.57|762
1643299800000|2022-01-27 16:10:00|1804.69|1775.39|1814.57|1785.27|1817.15|1787.85|1804.61|1775.31|736
1643300100000|2022-01-27 16:15:00|1814.52|1785.22|1811.34|1782.04|1814.67|1785.37|1803.64|1774.34|759
1643300400000|2022-01-27 16:20:00|1811.36|1782.06|1818.96|1789.66|1821.15|1791.85|1809.28|1779.98|575
1643300700000|2022-01-27 16:25:00|1818.93|1789.63|1823.45|1794.15|1823.83|1794.53|1812.73|1783.43|700
1643301000000|2022-01-27 16:30:00|1823.34|1794.04|1836.69|1807.39|1838.17|1808.87|1821.15|1791.85|765
1643301300000|2022-01-27 16:35:00|1836.54|1807.24|1830.97|1801.67|1838.3|1809|1827.34|1798.04|771
1643301600000|2022-01-27 16:40:00|1830.99|1801.69|1828.19|1798.89|1839.63|1810.33|1826.91|1797.61|858
1643301900000|2022-01-27 16:45:00|1828.21|1798.91|1826.24|1796.94|1832.62|1803.32|1825.81|1796.51|776
1643302200000|2022-01-27 16:50:00|1826.12|1796.82|1823.93|1794.63|1826.86|1797.56|1820.22|1790.92|704
1643302500000|2022-01-27 16:55:00|1823.91|1794.61|1822.26|1792.96|1824.11|1794.81|1820.61|1791.31|657
1643302800000|2022-01-27 17:00:00|1822.6|1793.3|1823.99|1794.69|1823.99|1794.69|1818.52|1789.22|721
1643303100000|2022-01-27 17:05:00|1824.04|1794.74|1814.85|1785.55|1826.52|1797.22|1814.15|1784.85|698
1643303400000|2022-01-27 17:10:00|1814.31|1785.01|1804.39|1775.09|1814.85|1785.55|1802.78|1773.48|728
1643303700000|2022-01-27 17:15:00|1804.49|1775.19|1804.25|1774.95|1808.33|1779.03|1802.25|1772.95|640
1643304000000|2022-01-27 17:20:00|1804.68|1775.38|1807.46|1778.16|1809.15|1779.85|1802.46|1773.16|646
1643304300000|2022-01-27 17:25:00|1807.5|1778.2|1817.73|1788.43|1818.4|1789.1|1807.4|1778.1|794
1643304600000|2022-01-27 17:30:00|1817.41|1788.11|1812.88|1783.58|1819.05|1789.75|1812.52|1783.22|672
1643304900000|2022-01-27 17:35:00|1812.87|1783.57|1810.2|1780.9|1813.69|1784.39|1806.96|1777.66|778
1643305200000|2022-01-27 17:40:00|1810.15|1780.85|1811.07|1781.77|1813.09|1783.79|1809.46|1780.16|649
1643305500000|2022-01-27 17:45:00|1810.97|1781.67|1809.43|1780.13|1810.97|1781.67|1806.55|1777.25|664
1643305800000|2022-01-27 17:50:00|1809.4|1780.1|1812.4|1783.1|1815.2|1785.9|1809.24|1779.94|490
1643306100000|2022-01-27 17:55:00|1812.32|1783.02|1818.53|1789.23|1822.65|1793.35|1811.36|1782.06|514
1643306400000|2022-01-27 18:00:00|1818.51|1789.21|1813.29|1783.99|1827.04|1797.74|1813.17|1783.87|780
1643306700000|2022-01-27 18:05:00|1813.36|1784.06|1810.23|1780.93|1815.49|1786.19|1810.03|1780.73|634
1643307000000|2022-01-27 18:10:00|1810.22|1780.92|1805.67|1776.37|1810.87|1781.57|1798.51|1769.21|724
1643307300000|2022-01-27 18:15:00|1805.66|1776.36|1803.85|1774.55|1811.09|1781.79|1802.45|1773.15|624
1643307600000|2022-01-27 18:20:00|1803.55|1774.25|1802.15|1772.85|1805.46|1776.16|1801.73|1772.43|442
1643307900000|2022-01-27 18:25:00|1802.05|1772.75|1805.15|1775.85|1808.18|1778.88|1802.05|1772.75|342
1643308200000|2022-01-27 18:30:00|1804.87|1775.57|1806.95|1777.65|1809.45|1780.15|1803.29|1773.99|524
1643308500000|2022-01-27 18:35:00|1807.15|1777.85|1809.57|1780.27|1812.22|1782.92|1806.15|1776.85|437
1643308800000|2022-01-27 18:40:00|1809.56|1780.26|1812.19|1782.89|1812.3|1783|1805.32|1776.02|496
1643309100000|2022-01-27 18:45:00|1812.2|1782.9|1820.08|1790.78|1820.77|1791.47|1807.82|1778.52|547
1643309400000|2022-01-27 18:50:00|1820.07|1790.77|1822.15|1792.85|1822.95|1793.65|1818.93|1789.63|491
1643309700000|2022-01-27 18:55:00|1822.2|1792.9|1830.12|1800.82|1834.31|1805.01|1821.45|1792.15|567
1643310000000|2022-01-27 19:00:00|1830.2|1800.9|1838.29|1808.99|1843.25|1813.95|1830.02|1800.72|493
1643310300000|2022-01-27 19:05:00|1838.31|1809.01|1833.37|1804.07|1840.91|1811.61|1832.65|1803.35|643
1643310600000|2022-01-27 19:10:00|1833.38|1804.08|1828.19|1798.89|1835.61|1806.31|1827.42|1798.12|504
1643310900000|2022-01-27 19:15:00|1828.02|1798.72|1825.54|1796.24|1828.67|1799.37|1823.95|1794.65|639
1643311200000|2022-01-27 19:20:00|1825.53|1796.23|1809.86|1780.56|1825.53|1796.23|1809.22|1779.92|642
1643311500000|2022-01-27 19:25:00|1809.92|1780.62|1808.15|1778.85|1812.14|1782.84|1807.45|1778.15|519
1643311800000|2022-01-27 19:30:00|1808.1|1778.8|1788.18|1758.88|1814.15|1784.85|1788.16|1758.86|608
1643312100000|2022-01-27 19:35:00|1788.16|1758.86|1790.15|1760.85|1794.66|1765.36|1787|1757.7|628
1643312400000|2022-01-27 19:40:00|1790.65|1761.35|1809.25|1779.95|1809.47|1780.17|1789.65|1760.35|594
1643312700000|2022-01-27 19:45:00|1809.75|1780.45|1810.5|1781.2|1816.07|1786.77|1806.06|1776.76|592
1643313000000|2022-01-27 19:50:00|1810.59|1781.29|1800.12|1770.82|1811.15|1781.85|1799.15|1769.85|678
1643313300000|2022-01-27 19:55:00|1800.03|1770.73|1806.15|1776.85|1807.6|1778.3|1797.93|1768.63|539
1643313600000|2022-01-27 20:00:00|1806.07|1776.77|1808.73|1779.43|1818.33|1789.03|1805.64|1776.34|732
1643313900000|2022-01-27 20:05:00|1808.79|1779.49|1816.12|1786.82|1823.97|1794.67|1807.15|1777.85|713
1643314200000|2022-01-27 20:10:00|1816.1|1786.8|1796.05|1766.75|1817.99|1788.69|1793.78|1764.48|696
1643314500000|2022-01-27 20:15:00|1795.83|1766.53|1790.27|1760.97|1797.01|1767.71|1778.22|1748.92|749
1643314800000|2022-01-27 20:20:00|1790.24|1760.94|1780.15|1750.85|1792.15|1762.85|1774.14|1744.84|859
1643315100000|2022-01-27 20:25:00|1779.18|1749.88|1784.03|1754.73|1789.17|1759.87|1777.13|1747.83|721
1643315400000|2022-01-27 20:30:00|1784.08|1754.78|1773.53|1744.23|1787.31|1758.01|1772.6|1743.3|735
1643315700000|2022-01-27 20:35:00|1773.63|1744.33|1767.94|1738.64|1779.65|1750.35|1765.47|1736.17|767
1643316000000|2022-01-27 20:40:00|1767.63|1738.33|1774.15|1744.85|1777.15|1747.85|1765.87|1736.57|328
1643316300000|2022-01-27 20:45:00|1774.65|1745.35|1774.15|1744.85|1782.37|1753.07|1767.15|1737.85|556
1643316600000|2022-01-27 20:50:00|1774.4|1745.1|1764.65|1735.35|1774.4|1745.1|1764.05|1734.75|463
1643316900000|2022-01-27 20:55:00|1764.4|1735.1|1752.98|1723.68|1767.15|1737.85|1752.69|1723.39|742
1643317200000|2022-01-27 21:00:00|1753.08|1723.78|1758.4|1729.1|1767.55|1738.25|1752.15|1722.85|757
1643317500000|2022-01-27 21:05:00|1757.99|1728.69|1755.65|1726.35|1761.34|1732.04|1754.95|1725.65|661
1643317800000|2022-01-27 21:10:00|1755.54|1726.24|1743.13|1713.83|1756.4|1727.1|1743.01|1713.71|855
1643318100000|2022-01-27 21:15:00|1742.93|1713.63|1754.45|1725.15|1754.45|1725.15|1741.39|1712.09|628
1643318400000|2022-01-27 21:20:00|1754.67|1725.37|1764.15|1734.85|1765.3|1736|1750.22|1720.92|543
1643318700000|2022-01-27 21:25:00|1764.27|1734.97|1757.09|1727.79|1766.44|1737.14|1755.62|1726.32|553
1643319000000|2022-01-27 21:30:00|1757.1|1727.8|1764.12|1734.82|1766.15|1736.85|1757.09|1727.79|761
1643319300000|2022-01-27 21:35:00|1764.07|1734.77|1765.55|1736.25|1765.95|1736.65|1758.33|1729.03|698
1643319600000|2022-01-27 21:40:00|1766.1|1736.8|1768.64|1739.34|1768.9|1739.6|1764.13|1734.83|571
1643319900000|2022-01-27 21:45:00|1768.58|1739.28|1788.89|1759.59|1789.15|1759.85|1768.35|1739.05|720
1643320200000|2022-01-27 21:50:00|1788.9|1759.6|1781.66|1752.36|1791.32|1762.02|1781.66|1752.36|722
1643320500000|2022-01-27 21:55:00|1781.48|1752.18|1790.14|1760.84|1793.96|1764.66|1781.29|1751.99|731
1643320800000|2022-01-27 22:00:00|1790.17|1760.87|1784.71|1755.41|1790.21|1760.91|1781.45|1752.15|760
1643321100000|2022-01-27 22:05:00|1784.72|1755.42|1778.32|1749.02|1785.07|1755.77|1768.54|1739.24|810
1643321400000|2022-01-27 22:10:00|1778.23|1748.93|1768.12|1738.82|1778.55|1749.25|1767.26|1737.96|841
1643321700000|2022-01-27 22:15:00|1768.14|1738.84|1781.15|1751.85|1781.27|1751.97|1768.14|1738.84|636
1643322000000|2022-01-27 22:20:00|1781.26|1751.96|1782.03|1752.73|1787.15|1757.85|1780.15|1750.85|679
1643322300000|2022-01-27 22:25:00|1781.98|1752.68|1778.13|1748.83|1782.06|1752.76|1774.15|1744.85|488
1643322600000|2022-01-27 22:30:00|1778.15|1748.85|1772.22|1742.92|1778.27|1748.97|1772.22|1742.92|264
1643322900000|2022-01-27 22:35:00|1772.21|1742.91|1796.19|1766.89|1796.44|1767.14|1772.21|1742.91|600
1643323200000|2022-01-27 22:40:00|1796.36|1767.06|1804.54|1775.24|1804.85|1775.55|1790.39|1761.09|779
1643323500000|2022-01-27 22:45:00|1804.63|1775.33|1819.59|1790.29|1820.15|1790.85|1804.48|1775.18|859
1643323800000|2022-01-27 22:50:00|1819.96|1790.66|1808.77|1779.47|1822.41|1793.11|1806.85|1777.55|861
1643324100000|2022-01-27 22:55:00|1808.75|1779.45|1800.82|1771.52|1811.5|1782.2|1800.15|1770.85|621
1643324400000|2022-01-27 23:00:00|1800.81|1771.51|1810.7|1781.4|1813.52|1784.22|1800.65|1771.35|750
1643324700000|2022-01-27 23:05:00|1810.64|1781.34|1821.7|1792.4|1823.95|1794.65|1809.16|1779.86|696
1643325000000|2022-01-27 23:10:00|1821.8|1792.5|1820.79|1791.49|1822.37|1793.07|1810.69|1781.39|720
1643325300000|2022-01-27 23:15:00|1820.78|1791.48|1813.98|1784.68|1820.89|1791.59|1809.16|1779.86|711
1643325600000|2022-01-27 23:20:00|1813.97|1784.67|1808.68|1779.38|1814.09|1784.79|1803.05|1773.75|624
1643325900000|2022-01-27 23:25:00|1808.6|1779.3|1808.4|1779.1|1814.57|1785.27|1806.65|1777.35|619
1643326200000|2022-01-27 23:30:00|1808.63|1779.33|1810.84|1781.54|1812.74|1783.44|1805.52|1776.22|623
1643326500000|2022-01-27 23:35:00|1811.07|1781.77|1805.2|1775.9|1812.84|1783.54|1804.3|1775|496
1643326800000|2022-01-27 23:40:00|1805.26|1775.96|1817.85|1788.55|1817.85|1788.55|1804.15|1774.85|584
1643327100000|2022-01-27 23:45:00|1817.7|1788.4|1817.1|1787.8|1819.28|1789.98|1814.89|1785.59|571
1643327400000|2022-01-27 23:50:00|1817.06|1787.76|1831.93|1802.63|1832.73|1803.43|1815.25|1785.95|657
1643327700000|2022-01-27 23:55:00|1831.94|1802.64|1826.91|1797.61|1834.97|1805.67|1820.75|1791.45|703
1643328000000|2022-01-28 00:00:00|1826.88|1797.58|1830.81|1801.51|1831.95|1802.65|1814.12|1784.82|792
1643328300000|2022-01-28 00:05:00|1830.83|1801.53|1830.5|1801.2|1837.31|1808.01|1829.14|1799.84|921
1643328600000|2022-01-28 00:10:00|1830.54|1801.24|1831.96|1802.66|1832.89|1803.59|1825.56|1796.26|833
1643328900000|2022-01-28 00:15:00|1831.92|1802.62|1823.05|1793.75|1833.67|1804.37|1821|1791.7|733
1643329200000|2022-01-28 00:20:00|1823.07|1793.77|1818.18|1788.88|1823.62|1794.32|1818.18|1788.88|653
1643329500000|2022-01-28 00:25:00|1818.25|1788.95|1819.98|1790.68|1824.17|1794.87|1817.81|1788.51|629
1643329800000|2022-01-28 00:30:00|1820.09|1790.79|1813.87|1784.57|1820.97|1791.67|1812.77|1783.47|714
1643330100000|2022-01-28 00:35:00|1813.9|1784.6|1823.08|1793.78|1823.65|1794.35|1813.47|1784.17|679
1643330400000|2022-01-28 00:40:00|1823.11|1793.81|1814.9|1785.6|1823.78|1794.48|1814.79|1785.49|503
1643330700000|2022-01-28 00:45:00|1814.98|1785.68|1813.79|1784.49|1817.47|1788.17|1813.76|1784.46|728
1643331000000|2022-01-28 00:50:00|1813.83|1784.53|1818.4|1789.1|1819.15|1789.85|1811.96|1782.66|456
1643331300000|2022-01-28 00:55:00|1818.48|1789.18|1827.94|1798.64|1829.59|1800.29|1818.31|1789.01|685
1643331600000|2022-01-28 01:00:00|1827.92|1798.62|1835.92|1806.62|1836.74|1807.44|1824.57|1795.27|693
1643331900000|2022-01-28 01:05:00|1836.09|1806.79|1838.31|1809.01|1843.4|1814.1|1833.82|1804.52|730
1643332200000|2022-01-28 01:10:00|1837.79|1808.49|1841.63|1812.33|1844.17|1814.87|1837.79|1808.49|629
1643332500000|2022-01-28 01:15:00|1841.59|1812.29|1835.27|1805.97|1844.15|1814.85|1834.4|1805.1|597
1643332800000|2022-01-28 01:20:00|1835.22|1805.92|1828.04|1798.74|1837.79|1808.49|1826.69|1797.39|464
1643333100000|2022-01-28 01:25:00|1828.34|1799.04|1809.81|1780.51|1828.69|1799.39|1808.24|1778.94|584
1643333400000|2022-01-28 01:30:00|1809.77|1780.47|1791.38|1762.08|1809.96|1780.66|1790.18|1760.88|786
1643333700000|2022-01-28 01:35:00|1791.3|1762|1798.21|1768.91|1799.36|1770.06|1790.14|1760.84|731
1643334000000|2022-01-28 01:40:00|1798.18|1768.88|1805.06|1775.76|1807|1777.7|1795.64|1766.34|637
1643334300000|2022-01-28 01:45:00|1805.05|1775.75|1808.89|1779.59|1810.57|1781.27|1801.89|1772.59|716
1643334600000|2022-01-28 01:50:00|1808.9|1779.6|1811.84|1782.54|1812.29|1782.99|1808.37|1779.07|567
1643334900000|2022-01-28 01:55:00|1811.85|1782.55|1811.58|1782.28|1813.28|1783.98|1809.34|1780.04|556
1643335200000|2022-01-28 02:00:00|1811.33|1782.03|1792.38|1763.08|1813.87|1784.57|1791.68|1762.38|786
1643335500000|2022-01-28 02:05:00|1792.39|1763.09|1798.22|1768.92|1798.26|1768.96|1787.71|1758.41|772
1643335800000|2022-01-28 02:10:00|1798.15|1768.85|1800.88|1771.58|1806.15|1776.85|1798.12|1768.82|593
1643336100000|2022-01-28 02:15:00|1800.92|1771.62|1800.34|1771.04|1805.65|1776.35|1796.8|1767.5|701
1643336400000|2022-01-28 02:20:00|1800.35|1771.05|1810.07|1780.77|1810.96|1781.66|1798.41|1769.11|695
1643336700000|2022-01-28 02:25:00|1810.15|1780.85|1812.75|1783.45|1814.76|1785.46|1809.63|1780.33|639
1643337000000|2022-01-28 02:30:00|1812.94|1783.64|1814.84|1785.54|1814.9|1785.6|1809.65|1780.35|612
1643337300000|2022-01-28 02:35:00|1814.87|1785.57|1814.62|1785.32|1814.94|1785.64|1811.09|1781.79|441
1643337600000|2022-01-28 02:40:00|1814.87|1785.57|1821.4|1792.1|1823.65|1794.35|1812.35|1783.05|408
1643337900000|2022-01-28 02:45:00|1821.41|1792.11|1824.7|1795.4|1826.15|1796.85|1821.19|1791.89|591
1643338200000|2022-01-28 02:50:00|1824.71|1795.41|1835.9|1806.6|1835.9|1806.6|1824.42|1795.12|645
1643338500000|2022-01-28 02:55:00|1836.15|1806.85|1835.72|1806.42|1838.1|1808.8|1833.57|1804.27|610
1643338800000|2022-01-28 03:00:00|1835.69|1806.39|1838.1|1808.8|1841.04|1811.74|1831.56|1802.26|755
1643339100000|2022-01-28 03:05:00|1837.93|1808.63|1844|1814.7|1844.15|1814.85|1837.65|1808.35|561
1643339400000|2022-01-28 03:10:00|1843.96|1814.66|1861.42|1832.12|1863.68|1834.38|1841.72|1812.42|845
1643339700000|2022-01-28 03:15:00|1861.53|1832.23|1856.48|1827.18|1863.04|1833.74|1852.1|1822.8|845
1643340000000|2022-01-28 03:20:00|1856.52|1827.22|1850.46|1821.16|1857.26|1827.96|1848.43|1819.13|812
1643340300000|2022-01-28 03:25:00|1850.49|1821.19|1853.65|1824.35|1854.07|1824.77|1845.61|1816.31|588
1643340600000|2022-01-28 03:30:00|1853.18|1823.88|1842.33|1813.03|1853.23|1823.93|1841.25|1811.95|589
1643340900000|2022-01-28 03:35:00|1842.3|1813|1849.12|1819.82|1849.5|1820.2|1842.2|1812.9|576
1643341200000|2022-01-28 03:40:00|1849.11|1819.81|1846.07|1816.77|1851.27|1821.97|1845.35|1816.05|477
1643341500000|2022-01-28 03:45:00|1846.05|1816.75|1852.3|1823|1853.22|1823.92|1845.88|1816.58|638
1643341800000|2022-01-28 03:50:00|1852.26|1822.96|1849.06|1819.76|1852.26|1822.96|1847.35|1818.05|514
1643342100000|2022-01-28 03:55:00|1849.02|1819.72|1849.59|1820.29|1852.2|1822.9|1846.35|1817.05|522
1643342400000|2022-01-28 04:00:00|1849.69|1820.39|1851.11|1821.81|1862.15|1832.85|1848.98|1819.68|769
1643342700000|2022-01-28 04:05:00|1851.14|1821.84|1847.08|1817.78|1854.27|1824.97|1846.11|1816.81|651
1643343000000|2022-01-28 04:10:00|1847.07|1817.77|1841.84|1812.54|1849.05|1819.75|1841.09|1811.79|550
1643343300000|2022-01-28 04:15:00|1842.14|1812.84|1839.78|1810.48|1844.2|1814.9|1838.23|1808.93|547
1643343600000|2022-01-28 04:20:00|1839.73|1810.43|1838.22|1808.92|1839.77|1810.47|1836.15|1806.85|542
1643343900000|2022-01-28 04:25:00|1838.26|1808.96|1838.93|1809.63|1839.83|1810.53|1836.45|1807.15|495
1643344200000|2022-01-28 04:30:00|1837.83|1808.53|1843.36|1814.06|1843.46|1814.16|1835.22|1805.92|494
1643344500000|2022-01-28 04:35:00|1843.38|1814.08|1844.27|1814.97|1844.92|1815.62|1841.31|1812.01|435
1643344800000|2022-01-28 04:40:00|1844.18|1814.88|1839.89|1810.59|1844.7|1815.4|1839.06|1809.76|518
1643345100000|2022-01-28 04:45:00|1839.91|1810.61|1832.09|1802.79|1841.19|1811.89|1831.29|1801.99|613
1643345400000|2022-01-28 04:50:00|1831.94|1802.64|1826.46|1797.16|1831.94|1802.64|1823.27|1793.97|658
1643345700000|2022-01-28 04:55:00|1826.48|1797.18|1835.21|1805.91|1836.13|1806.83|1826.15|1796.85|580
1643346000000|2022-01-28 05:00:00|1835.22|1805.92|1837.2|1807.9|1837.24|1807.94|1833.13|1803.83|481
1643346300000|2022-01-28 05:05:00|1837.15|1807.85|1832.3|1803|1838.18|1808.88|1831.45|1802.15|516
1643346600000|2022-01-28 05:10:00|1831.6|1802.3|1832.85|1803.55|1836.02|1806.72|1830.03|1800.73|494
1643346900000|2022-01-28 05:15:00|1832.71|1803.41|1835.96|1806.66|1836.59|1807.29|1832.62|1803.32|531
1643347200000|2022-01-28 05:20:00|1835.95|1806.65|1835.75|1806.45|1837.5|1808.2|1834.07|1804.77|408
1643347500000|2022-01-28 05:25:00|1835.3|1806|1841.15|1811.85|1841.18|1811.88|1835.3|1806|390
1643347800000|2022-01-28 05:30:00|1841.03|1811.73|1844.38|1815.08|1845.24|1815.94|1838.71|1809.41|350
1643348100000|2022-01-28 05:35:00|1844.17|1814.87|1849.03|1819.73|1849.27|1819.97|1842.57|1813.27|447
1643348400000|2022-01-28 05:40:00|1848.89|1819.59|1848.58|1819.28|1851.02|1821.72|1845.3|1816|401
1643348700000|2022-01-28 05:45:00|1848.85|1819.55|1844.98|1815.68|1848.89|1819.59|1843.35|1814.05|503
1643349000000|2022-01-28 05:50:00|1845.02|1815.72|1842.94|1813.64|1845.07|1815.77|1842.38|1813.08|479
1643349300000|2022-01-28 05:55:00|1842.78|1813.48|1843.51|1814.21|1844.26|1814.96|1839.96|1810.66|522
1643349600000|2022-01-28 06:00:00|1843.4|1814.1|1851.01|1821.71|1852.95|1823.65|1840.86|1811.56|740
1643349900000|2022-01-28 06:05:00|1850.58|1821.28|1851.8|1822.5|1853.15|1823.85|1847.04|1817.74|434
1643350200000|2022-01-28 06:10:00|1851.87|1822.57|1849.47|1820.17|1852.84|1823.54|1847.84|1818.54|433
1643350500000|2022-01-28 06:15:00|1849.25|1819.95|1846.01|1816.71|1849.25|1819.95|1845.95|1816.65|561
1643350800000|2022-01-28 06:20:00|1846.15|1816.85|1851.66|1822.36|1851.66|1822.36|1846.1|1816.8|452
1643351100000|2022-01-28 06:25:00|1851.68|1822.38|1848.91|1819.61|1852.95|1823.65|1846.34|1817.04|527
1643351400000|2022-01-28 06:30:00|1848.82|1819.52|1856.41|1827.11|1856.55|1827.25|1845.99|1816.69|614
1643351700000|2022-01-28 06:35:00|1856.45|1827.15|1849.04|1819.74|1859.92|1830.62|1849.02|1819.72|608
1643352000000|2022-01-28 06:40:00|1849.07|1819.77|1842|1812.7|1849.9|1820.6|1839.19|1809.89|572
1643352300000|2022-01-28 06:45:00|1842.17|1812.87|1836.12|1806.82|1843.35|1814.05|1835.09|1805.79|606
1643352600000|2022-01-28 06:50:00|1836.13|1806.83|1835.06|1805.76|1840.07|1810.77|1833.05|1803.75|528
1643352900000|2022-01-28 06:55:00|1835.05|1805.75|1824.35|1795.05|1835.3|1806|1824.1|1794.8|549
1643353200000|2022-01-28 07:00:00|1824.27|1794.97|1823.37|1794.07|1824.61|1795.31|1818.08|1788.78|553
1643353500000|2022-01-28 07:05:00|1823.45|1794.15|1835.21|1805.91|1837.22|1807.92|1821.63|1792.33|727
1643353800000|2022-01-28 07:10:00|1835.18|1805.88|1833.62|1804.32|1835.75|1806.45|1827.07|1797.77|643
1643354100000|2022-01-28 07:15:00|1833.61|1804.31|1838.15|1808.85|1843.15|1813.85|1831.22|1801.92|635
1643354400000|2022-01-28 07:20:00|1838.23|1808.93|1834.05|1804.75|1839.79|1810.49|1833.57|1804.27|579
1643354700000|2022-01-28 07:25:00|1834.06|1804.76|1827.61|1798.31|1835.39|1806.09|1826.97|1797.67|565
1643355000000|2022-01-28 07:30:00|1827.59|1798.29|1817.23|1787.93|1827.7|1798.4|1816.06|1786.76|618
1643355300000|2022-01-28 07:35:00|1817.65|1788.35|1826.5|1797.2|1826.5|1797.2|1817.55|1788.25|619
1643355600000|2022-01-28 07:40:00|1826.3|1797|1830.16|1800.86|1831.95|1802.65|1826.3|1797|328
1643355900000|2022-01-28 07:45:00|1829.99|1800.69|1828.55|1799.25|1831.16|1801.86|1824.35|1795.05|530
1643356200000|2022-01-28 07:50:00|1828.48|1799.18|1821.3|1792|1829.6|1800.3|1821.11|1791.81|573
1643356500000|2022-01-28 07:55:00|1821.64|1792.34|1805.08|1775.78|1822.19|1792.89|1802.29|1772.99|685
1643356800000|2022-01-28 08:00:00|1805.13|1775.83|1800.01|1770.71|1814.17|1784.87|1799.47|1770.17|874
1643357100000|2022-01-28 08:05:00|1800.11|1770.81|1798.65|1769.35|1802.2|1772.9|1797.29|1767.99|775
1643357400000|2022-01-28 08:10:00|1798.55|1769.25|1796.13|1766.83|1805.15|1775.85|1795.04|1765.74|765
1643357700000|2022-01-28 08:15:00|1796.16|1766.86|1791.26|1761.96|1798.93|1769.63|1790.24|1760.94|790
1643358000000|2022-01-28 08:20:00|1791.24|1761.94|1794.49|1765.19|1795.31|1766.01|1783.87|1754.57|822
1643358300000|2022-01-28 08:25:00|1794.54|1765.24|1800.83|1771.53|1802.15|1772.85|1790.21|1760.91|735
1643358600000|2022-01-28 08:30:00|1800.61|1771.31|1796.29|1766.99|1801.15|1771.85|1792.41|1763.11|736
1643358900000|2022-01-28 08:35:00|1796.48|1767.18|1796.16|1766.86|1801.44|1772.14|1795.29|1765.99|523
1643359200000|2022-01-28 08:40:00|1796.14|1766.84|1796.13|1766.83|1802.06|1772.76|1792.56|1763.26|648
1643359500000|2022-01-28 08:45:00|1796.11|1766.81|1799.18|1769.88|1799.61|1770.31|1787.6|1758.3|767
1643359800000|2022-01-28 08:50:00|1799.15|1769.85|1805.64|1776.34|1808.19|1778.89|1796.94|1767.64|593
1643360100000|2022-01-28 08:55:00|1805.61|1776.31|1810.72|1781.42|1811.34|1782.04|1804.9|1775.6|634
1643360400000|2022-01-28 09:00:00|1810.73|1781.43|1802.79|1773.49|1813.15|1783.85|1802.16|1772.86|639
1643360700000|2022-01-28 09:05:00|1802.8|1773.5|1805.79|1776.49|1806.43|1777.13|1800.4|1771.1|546
1643361000000|2022-01-28 09:10:00|1805.78|1776.48|1811.33|1782.03|1811.81|1782.51|1802.55|1773.25|581
1643361300000|2022-01-28 09:15:00|1811.35|1782.05|1813.2|1783.9|1813.2|1783.9|1809.56|1780.26|544
1643361600000|2022-01-28 09:20:00|1813.18|1783.88|1813.53|1784.23|1821.18|1791.88|1812.94|1783.64|682
1643361900000|2022-01-28 09:25:00|1813.51|1784.21|1809.01|1779.71|1813.59|1784.29|1807.15|1777.85|596
1643362200000|2022-01-28 09:30:00|1808.96|1779.66|1800.97|1771.67|1810.52|1781.22|1800.31|1771.01|518
1643362500000|2022-01-28 09:35:00|1800.99|1771.69|1792.99|1763.69|1802.15|1772.85|1790.74|1761.44|600
1643362800000|2022-01-28 09:40:00|1792.63|1763.33|1790.21|1760.91|1796.16|1766.86|1787.32|1758.02|680
1643363100000|2022-01-28 09:45:00|1790.35|1761.05|1796.65|1767.35|1798.15|1768.85|1789.35|1760.05|628
1643363400000|2022-01-28 09:50:00|1796.66|1767.36|1796.39|1767.09|1799.87|1770.57|1792.65|1763.35|781
1643363700000|2022-01-28 09:55:00|1796.66|1767.36|1793.88|1764.58|1800.09|1770.79|1793.7|1764.4|755
1643364000000|2022-01-28 10:00:00|1793.84|1764.54|1800.65|1771.35|1801.16|1771.86|1789.09|1759.79|772
1643364300000|2022-01-28 10:05:00|1800.76|1771.46|1785.16|1755.86|1800.76|1771.46|1779.95|1750.65|811
1643364600000|2022-01-28 10:10:00|1785.15|1755.85|1791.02|1761.72|1792.29|1762.99|1785.04|1755.74|755
1643364900000|2022-01-28 10:15:00|1791.04|1761.74|1796.59|1767.29|1797.01|1767.71|1786.35|1757.05|682
1643365200000|2022-01-28 10:20:00|1796.66|1767.36|1801.53|1772.23|1801.85|1772.55|1795.87|1766.57|544
1643365500000|2022-01-28 10:25:00|1801.57|1772.27|1797.71|1768.41|1803.15|1773.85|1797.15|1767.85|605
1643365800000|2022-01-28 10:30:00|1797.53|1768.23|1799.1|1769.8|1800.25|1770.95|1797.04|1767.74|672
1643366100000|2022-01-28 10:35:00|1799.11|1769.81|1793.01|1763.71|1800.15|1770.85|1792.92|1763.62|603
1643366400000|2022-01-28 10:40:00|1792.99|1763.69|1800.29|1770.99|1803.43|1774.13|1792.42|1763.12|650
1643366700000|2022-01-28 10:45:00|1800.3|1771|1794.59|1765.29|1802.09|1772.79|1794.3|1765|608
1643367000000|2022-01-28 10:50:00|1794.4|1765.1|1785.45|1756.15|1794.4|1765.1|1781.06|1751.76|744
1643367300000|2022-01-28 10:55:00|1785.32|1756.02|1793.18|1763.88|1793.83|1764.53|1782.09|1752.79|720
1643367600000|2022-01-28 11:00:00|1793.17|1763.87|1785.56|1756.26|1796.43|1767.13|1782.98|1753.68|736
1643367900000|2022-01-28 11:05:00|1785.81|1756.51|1783.08|1753.78|1787.73|1758.43|1778.79|1749.49|766
1643368200000|2022-01-28 11:10:00|1782.93|1753.63|1781.97|1752.67|1787.26|1757.96|1779.13|1749.83|707
1643368500000|2022-01-28 11:15:00|1781.93|1752.63|1766.75|1737.45|1785.75|1756.45|1765.61|1736.31|710
1643368800000|2022-01-28 11:20:00|1766.65|1737.35|1775.23|1745.93|1775.95|1746.65|1766.17|1736.87|772
1643369100000|2022-01-28 11:25:00|1775.17|1745.87|1772.96|1743.66|1775.5|1746.2|1769.04|1739.74|768
1643369400000|2022-01-28 11:30:00|1772.9|1743.6|1777.6|1748.3|1778.67|1749.37|1770.88|1741.58|651
1643369700000|2022-01-28 11:35:00|1777.66|1748.36|1773.07|1743.77|1781.15|1751.85|1772.85|1743.55|628
1643370000000|2022-01-28 11:40:00|1772.81|1743.51|1775.26|1745.96|1775.73|1746.43|1770.35|1741.05|576
1643370300000|2022-01-28 11:45:00|1775.23|1745.93|1780.47|1751.17|1783.15|1753.85|1775.11|1745.81|418
1643370600000|2022-01-28 11:50:00|1780.26|1750.96|1775.77|1746.47|1780.76|1751.46|1775.72|1746.42|598
1643370900000|2022-01-28 11:55:00|1775.72|1746.42|1779.11|1749.81|1780.37|1751.07|1775.55|1746.25|653
1643371200000|2022-01-28 12:00:00|1779.15|1749.85|1789.02|1759.72|1790.22|1760.92|1775.3|1746|735
1643371500000|2022-01-28 12:05:00|1789.04|1759.74|1780.07|1750.77|1789.35|1760.05|1779.98|1750.68|752
1643371800000|2022-01-28 12:10:00|1779.91|1750.61|1784.24|1754.94|1788.35|1759.05|1779.09|1749.79|619
1643372100000|2022-01-28 12:15:00|1784.26|1754.96|1786.11|1756.81|1790.3|1761|1783.64|1754.34|536
1643372400000|2022-01-28 12:20:00|1786.34|1757.04|1768.13|1738.83|1787.18|1757.88|1767.19|1737.89|793
1643372700000|2022-01-28 12:25:00|1768.16|1738.86|1772.23|1742.93|1773.68|1744.38|1767.45|1738.15|683
1643373000000|2022-01-28 12:30:00|1772.06|1742.76|1771.51|1742.21|1777.66|1748.36|1771.51|1742.21|741
1643373300000|2022-01-28 12:35:00|1771.48|1742.18|1759.46|1730.16|1773.92|1744.62|1759.4|1730.1|733
1643373600000|2022-01-28 12:40:00|1759.47|1730.17|1753.5|1724.2|1765.15|1735.85|1752.79|1723.49|774
1643373900000|2022-01-28 12:45:00|1753.35|1724.05|1756.34|1727.04|1761.06|1731.76|1751.42|1722.12|827
1643374200000|2022-01-28 12:50:00|1756.4|1727.1|1761.49|1732.19|1763.04|1733.74|1755.73|1726.43|776
1643374500000|2022-01-28 12:55:00|1761.64|1732.34|1764.48|1735.18|1764.95|1735.65|1758.72|1729.42|618
1643374800000|2022-01-28 13:00:00|1764.61|1735.31|1763.68|1734.38|1765.37|1736.07|1759.25|1729.95|682
1643375100000|2022-01-28 13:05:00|1763.6|1734.3|1766.06|1736.76|1766.11|1736.81|1762.88|1733.58|641
1643375400000|2022-01-28 13:10:00|1766.05|1736.75|1763.96|1734.66|1766.15|1736.85|1761.19|1731.89|634
1643375700000|2022-01-28 13:15:00|1764.09|1734.79|1771.53|1742.23|1772.98|1743.68|1763.86|1734.56|604
1643376000000|2022-01-28 13:20:00|1771.56|1742.26|1763.87|1734.57|1772.16|1742.86|1763.14|1733.84|624
1643376300000|2022-01-28 13:25:00|1763.81|1734.51|1761.13|1731.83|1766.09|1736.79|1759.24|1729.94|715
1643376600000|2022-01-28 13:30:00|1761.17|1731.87|1784.35|1755.05|1788.37|1759.07|1761.17|1731.87|988
1643376900000|2022-01-28 13:35:00|1784.77|1755.47|1801.3|1772|1803.07|1773.77|1784.77|1755.47|915
1643377200000|2022-01-28 13:40:00|1801.35|1772.05|1794.01|1764.71|1803.55|1774.25|1794.01|1764.71|802
1643377500000|2022-01-28 13:45:00|1794.06|1764.76|1798.2|1768.9|1803.15|1773.85|1791.02|1761.72|777
1643377800000|2022-01-28 13:50:00|1798.17|1768.87|1795.13|1765.83|1799.08|1769.78|1787.47|1758.17|784
1643378100000|2022-01-28 13:55:00|1795.17|1765.87|1800.1|1770.8|1803.25|1773.95|1794.24|1764.94|723
1643378400000|2022-01-28 14:00:00|1800.15|1770.85|1803.26|1773.96|1803.27|1773.97|1794.1|1764.8|730
1643378700000|2022-01-28 14:05:00|1803.23|1773.93|1802.33|1773.03|1809.14|1779.84|1794.91|1765.61|938
1643379000000|2022-01-28 14:10:00|1802.19|1772.89|1795.1|1765.8|1803.88|1774.58|1793.95|1764.65|887
1643379300000|2022-01-28 14:15:00|1795.04|1765.74|1800.99|1771.69|1802.1|1772.8|1794.02|1764.72|641
1643379600000|2022-01-28 14:20:00|1801|1771.7|1801.16|1771.86|1804.78|1775.48|1800.15|1770.85|595
1643379900000|2022-01-28 14:25:00|1801.56|1772.26|1801.09|1771.79|1802.18|1772.88|1799.81|1770.51|591
1643380200000|2022-01-28 14:30:00|1801.12|1771.82|1780.2|1750.9|1801.97|1772.67|1773.64|1744.34|939
1643380500000|2022-01-28 14:35:00|1780.19|1750.89|1775.51|1746.21|1781.18|1751.88|1770.87|1741.57|955
1643380800000|2022-01-28 14:40:00|1775.49|1746.19|1776.72|1747.42|1781.55|1752.25|1774.19|1744.89|877
1643381100000|2022-01-28 14:45:00|1776.84|1747.54|1778.16|1748.86|1779.09|1749.79|1770.72|1741.42|876
1643381400000|2022-01-28 14:50:00|1778.18|1748.88|1777.69|1748.39|1784.28|1754.98|1776.14|1746.84|922
1643381700000|2022-01-28 14:55:00|1777.63|1748.33|1777.98|1748.68|1782.88|1753.58|1776.69|1747.39|860
1643382000000|2022-01-28 15:00:00|1778.07|1748.77|1780.72|1751.42|1781.91|1752.61|1771.91|1742.61|900
1643382300000|2022-01-28 15:05:00|1780.75|1751.45|1791|1761.7|1791.6|1762.3|1780.04|1750.74|687
1643382600000|2022-01-28 15:10:00|1790.96|1761.66|1797.02|1767.72|1801.18|1771.88|1790.78|1761.48|783
1643382900000|2022-01-28 15:15:00|1797.05|1767.75|1800.99|1771.69|1802.15|1772.85|1795.01|1765.71|663
1643383200000|2022-01-28 15:20:00|1800.79|1771.49|1786.55|1757.25|1801.02|1771.72|1784.12|1754.82|590
1643383500000|2022-01-28 15:25:00|1786.9|1757.6|1785.82|1756.52|1788.17|1758.87|1784.05|1754.75|642
1643383800000|2022-01-28 15:30:00|1785.84|1756.54|1784.33|1755.03|1788.15|1758.85|1781.15|1751.85|696
1643384100000|2022-01-28 15:35:00|1784.27|1754.97|1795.64|1766.34|1797.23|1767.93|1784.23|1754.93|652
1643384400000|2022-01-28 15:40:00|1795.63|1766.33|1794.51|1765.21|1797.56|1768.26|1790.85|1761.55|709
1643384700000|2022-01-28 15:45:00|1794.57|1765.27|1803.87|1774.57|1805.1|1775.8|1793.2|1763.9|760
1643385000000|2022-01-28 15:50:00|1803.96|1774.66|1810.75|1781.45|1810.75|1781.45|1803.66|1774.36|690
1643385300000|2022-01-28 15:55:00|1810.95|1781.65|1808.74|1779.44|1812.75|1783.45|1805.72|1776.42|687
1643385600000|2022-01-28 16:00:00|1808.75|1779.45|1806.97|1777.67|1811.87|1782.57|1802.55|1773.25|726
1643385900000|2022-01-28 16:05:00|1806.9|1777.6|1808.1|1778.8|1809.04|1779.74|1806.14|1776.84|646
1643386200000|2022-01-28 16:10:00|1808.08|1778.78|1821.69|1792.39|1823.58|1794.28|1807.85|1778.55|670
1643386500000|2022-01-28 16:15:00|1821.63|1792.33|1837.15|1807.85|1837.22|1807.92|1821.45|1792.15|693
1643386800000|2022-01-28 16:20:00|1838.15|1808.85|1828.84|1799.54|1842.29|1812.99|1827.88|1798.58|768
1643387100000|2022-01-28 16:25:00|1828.78|1799.48|1826.91|1797.61|1833.8|1804.5|1826.74|1797.44|733
1643387400000|2022-01-28 16:30:00|1826.94|1797.64|1824.09|1794.79|1830.05|1800.75|1821.15|1791.85|814
1643387700000|2022-01-28 16:35:00|1824.06|1794.76|1831.68|1802.38|1835.04|1805.74|1823.83|1794.53|821
1643388000000|2022-01-28 16:40:00|1832.16|1802.86|1835.64|1806.34|1840.96|1811.66|1830.91|1801.61|788
1643388300000|2022-01-28 16:45:00|1835.58|1806.28|1827.01|1797.71|1836.15|1806.85|1826.22|1796.92|731
1643388600000|2022-01-28 16:50:00|1826.96|1797.66|1822.84|1793.54|1827.5|1798.2|1819.78|1790.48|682
1643388900000|2022-01-28 16:55:00|1822.9|1793.6|1826.16|1796.86|1829.38|1800.08|1822.62|1793.32|613
1643389200000|2022-01-28 17:00:00|1826.15|1796.85|1822.75|1793.45|1831.2|1801.9|1822.18|1792.88|665
1643389500000|2022-01-28 17:05:00|1822.76|1793.46|1829.7|1800.4|1834.16|1804.86|1822.72|1793.42|738
1643389800000|2022-01-28 17:10:00|1829.92|1800.62|1822.56|1793.26|1832.02|1802.72|1821.31|1792.01|689
1643390100000|2022-01-28 17:15:00|1822.55|1793.25|1824.18|1794.88|1826.43|1797.13|1820.09|1790.79|652
1643390400000|2022-01-28 17:20:00|1824.29|1794.99|1816.26|1786.96|1824.29|1794.99|1813.9|1784.6|605
1643390700000|2022-01-28 17:25:00|1816.27|1786.97|1813.92|1784.62|1816.27|1786.97|1810.44|1781.14|620
1643391000000|2022-01-28 17:30:00|1813.91|1784.61|1817.43|1788.13|1819.05|1789.75|1813.15|1783.85|623
1643391300000|2022-01-28 17:35:00|1817.48|1788.18|1817.47|1788.17|1820.6|1791.3|1815.13|1785.83|539
1643391600000|2022-01-28 17:40:00|1817.46|1788.16|1818.65|1789.35|1818.7|1789.4|1816.09|1786.79|655
1643391900000|2022-01-28 17:45:00|1818.63|1789.33|1813.43|1784.13|1820.69|1791.39|1813.43|1784.13|637
1643392200000|2022-01-28 17:50:00|1813.48|1784.18|1804.21|1774.91|1813.74|1784.44|1803.18|1773.88|619
1643392500000|2022-01-28 17:55:00|1804.19|1774.89|1807.41|1778.11|1809.28|1779.98|1804.19|1774.89|596
1643392800000|2022-01-28 18:00:00|1807.48|1778.18|1811.31|1782.01|1813.63|1784.33|1806.82|1777.52|678
1643393100000|2022-01-28 18:05:00|1811.3|1782|1814.32|1785.02|1816.24|1786.94|1809.83|1780.53|638
1643393400000|2022-01-28 18:10:00|1814.3|1785|1815.36|1786.06|1816.08|1786.78|1812.69|1783.39|607
1643393700000|2022-01-28 18:15:00|1815.39|1786.09|1818.07|1788.77|1821.09|1791.79|1814.69|1785.39|570
1643394000000|2022-01-28 18:20:00|1818.34|1789.04|1811.92|1782.62|1820.38|1791.08|1811.32|1782.02|637
1643394300000|2022-01-28 18:25:00|1811.88|1782.58|1826.18|1796.88|1826.18|1796.88|1811.74|1782.44|652
1643394600000|2022-01-28 18:30:00|1826.17|1796.87|1834.51|1805.21|1841.15|1811.85|1826.17|1796.87|678
1643394900000|2022-01-28 18:35:00|1834.53|1805.23|1828.93|1799.63|1837.18|1807.88|1825.08|1795.78|763
1643395200000|2022-01-28 18:40:00|1828.99|1799.69|1823.05|1793.75|1829.05|1799.75|1821.05|1791.75|668
1643395500000|2022-01-28 18:45:00|1822.96|1793.66|1824.22|1794.92|1827.15|1797.85|1821.71|1792.41|626
1643395800000|2022-01-28 18:50:00|1824.15|1794.85|1823.42|1794.12|1827.9|1798.6|1823.4|1794.1|502
1643396100000|2022-01-28 18:55:00|1823.43|1794.13|1823.5|1794.2|1826.25|1796.95|1823.23|1793.93|444
1643396400000|2022-01-28 19:00:00|1823.44|1794.14|1817.9|1788.6|1827.25|1797.95|1817.9|1788.6|354
1643396700000|2022-01-28 19:05:00|1817.85|1788.55|1813.15|1783.85|1818.15|1788.85|1813.07|1783.77|359
1643397000000|2022-01-28 19:10:00|1812.85|1783.55|1803.36|1774.06|1815.11|1785.81|1802.11|1772.81|349
1643397300000|2022-01-28 19:15:00|1803.46|1774.16|1801.15|1771.85|1804.43|1775.13|1800.17|1770.87|349
1643397600000|2022-01-28 19:20:00|1801.37|1772.07|1797.49|1768.19|1802.15|1772.85|1797.49|1768.19|322
1643397900000|2022-01-28 19:25:00|1797.74|1768.44|1799.15|1769.85|1801.15|1771.85|1797.03|1767.73|320
1643398200000|2022-01-28 19:30:00|1798.97|1769.67|1798.15|1768.85|1799.05|1769.75|1789|1759.7|568
1643398500000|2022-01-28 19:35:00|1798.24|1768.94|1814.18|1784.88|1814.18|1784.88|1797.97|1768.67|568
1643398800000|2022-01-28 19:40:00|1813.96|1784.66|1810.15|1780.85|1816.72|1787.42|1809.29|1779.99|482
1643399100000|2022-01-28 19:45:00|1810.09|1780.79|1813.15|1783.85|1813.15|1783.85|1808.03|1778.73|434
1643399400000|2022-01-28 19:50:00|1813|1783.7|1810.15|1780.85|1813.28|1783.98|1808.32|1779.02|268
1643399700000|2022-01-28 19:55:00|1810.43|1781.13|1810.91|1781.61|1814.15|1784.85|1809.76|1780.46|390
1643400000000|2022-01-28 20:00:00|1810.87|1781.57|1816.15|1786.85|1820.34|1791.04|1810.49|1781.19|503
1643400300000|2022-01-28 20:05:00|1816.04|1786.74|1808.17|1778.87|1817.45|1788.15|1806.97|1777.67|393
1643400600000|2022-01-28 20:10:00|1808.1|1778.8|1804.09|1774.79|1808.14|1778.84|1801.06|1771.76|507
1643400900000|2022-01-28 20:15:00|1804.12|1774.82|1808.14|1778.84|1809.15|1779.85|1804.1|1774.8|414
1643401200000|2022-01-28 20:20:00|1808.2|1778.9|1812.27|1782.97|1814.9|1785.6|1807.99|1778.69|519
1643401500000|2022-01-28 20:25:00|1812.26|1782.96|1812.79|1783.49|1815|1785.7|1809.92|1780.62|550
1643401800000|2022-01-28 20:30:00|1812.67|1783.37|1817.43|1788.13|1818.75|1789.45|1808.24|1778.94|583
1643402100000|2022-01-28 20:35:00|1817.45|1788.15|1825.14|1795.84|1825.14|1795.84|1816.4|1787.1|448
1643402400000|2022-01-28 20:40:00|1825.09|1795.79|1833.45|1804.15|1838.15|1808.85|1825.09|1795.79|798
1643402700000|2022-01-28 20:45:00|1834.05|1804.75|1841.77|1812.47|1842.34|1813.04|1832.66|1803.36|676
1643403000000|2022-01-28 20:50:00|1841.81|1812.51|1834.78|1805.48|1843.45|1814.15|1833.53|1804.23|702
1643403300000|2022-01-28 20:55:00|1834.79|1805.49|1837.54|1808.24|1840.65|1811.35|1833.98|1804.68|641
1643403600000|2022-01-28 21:00:00|1837.51|1808.21|1842.24|1812.94|1848.65|1819.35|1836.37|1807.07|705
1643403900000|2022-01-28 21:05:00|1842.23|1812.93|1842.82|1813.52|1845.24|1815.94|1840.98|1811.68|556
1643404200000|2022-01-28 21:10:00|1842.61|1813.31|1846.86|1817.56|1849.65|1820.35|1842.61|1813.31|429
1643404500000|2022-01-28 21:15:00|1847.15|1817.85|1854.64|1825.34|1857.76|1828.46|1846.46|1817.16|647
1643404800000|2022-01-28 21:20:00|1854.75|1825.45|1855.44|1826.14|1857.11|1827.81|1852.73|1823.43|585
1643405100000|2022-01-28 21:25:00|1855.45|1826.15|1856.63|1827.33|1858.9|1829.6|1853.84|1824.54|572
1643405400000|2022-01-28 21:30:00|1856.62|1827.32|1853.47|1824.17|1857.83|1828.53|1852.58|1823.28|536
1643405700000|2022-01-28 21:35:00|1853.46|1824.16|1852.62|1823.32|1854.2|1824.9|1848.74|1819.44|585
1643406000000|2022-01-28 21:40:00|1852.61|1823.31|1855.58|1826.28|1855.77|1826.47|1851.96|1822.66|474
1643406300000|2022-01-28 21:45:00|1855.45|1826.15|1855.73|1826.43|1857.24|1827.94|1853.64|1824.34|441
1643406600000|2022-01-28 21:50:00|1855.74|1826.44|1849.35|1820.05|1859.4|1830.1|1848.87|1819.57|631
1643406900000|2022-01-28 21:55:00|1849.38|1820.08|1846.05|1816.75|1849.46|1820.16|1845.2|1815.9|462
1643443200000|2022-01-29 08:00:00|1846.15|1816.85|1888.33|1859.03|1888.67|1859.37|1846.15|1816.85|183
1643443500000|2022-01-29 08:05:00|1888.34|1859.04|1886.28|1856.98|1888.93|1859.63|1885.25|1855.95|504
1643443800000|2022-01-29 08:10:00|1886.25|1856.95|1884.36|1855.06|1887.47|1858.17|1884.35|1855.05|509
1643444100000|2022-01-29 08:15:00|1884.37|1855.07|1885.83|1856.53|1887.34|1858.04|1884.34|1855.04|559
1643444400000|2022-01-29 08:20:00|1885.81|1856.51|1883.85|1854.55|1886.73|1857.43|1883.84|1854.54|395
1643444700000|2022-01-29 08:25:00|1883.8|1854.5|1888.74|1859.44|1891.17|1861.87|1883.8|1854.5|448
1643445000000|2022-01-29 08:30:00|1888.67|1859.37|1888.75|1859.45|1890.73|1861.43|1887.51|1858.21|566
1643445300000|2022-01-29 08:35:00|1888.71|1859.41|1886.71|1857.41|1888.92|1859.62|1884.08|1854.78|591
1643445600000|2022-01-29 08:40:00|1886.69|1857.39|1886.62|1857.32|1887.43|1858.13|1884.29|1854.99|471
1643445900000|2022-01-29 08:45:00|1886.85|1857.55|1885.62|1856.32|1887.03|1857.73|1883.83|1854.53|493
1643446200000|2022-01-29 08:50:00|1885.72|1856.42|1882.07|1852.77|1885.72|1856.42|1881.73|1852.43|387
1643446500000|2022-01-29 08:55:00|1882.1|1852.8|1882.85|1853.55|1883.35|1854.05|1881.74|1852.44|421
1643446800000|2022-01-29 09:00:00|1882.83|1853.53|1869.25|1839.95|1883.36|1854.06|1869.25|1839.95|483
1643447100000|2022-01-29 09:05:00|1869.08|1839.78|1870.51|1841.21|1873.04|1843.74|1868.4|1839.1|648
1643447400000|2022-01-29 09:10:00|1870.48|1841.18|1870.86|1841.56|1871.7|1842.4|1869.16|1839.86|364
1643447700000|2022-01-29 09:15:00|1870.85|1841.55|1866.18|1836.88|1870.95|1841.65|1866.18|1836.88|433
1643448000000|2022-01-29 09:20:00|1866.2|1836.9|1869.89|1840.59|1869.98|1840.68|1866.04|1836.74|337
1643448300000|2022-01-29 09:25:00|1869.9|1840.6|1877.71|1848.41|1877.71|1848.41|1869.78|1840.48|223
1643448600000|2022-01-29 09:30:00|1877.72|1848.42|1878.94|1849.64|1879.78|1850.48|1875.93|1846.63|338
1643448900000|2022-01-29 09:35:00|1878.92|1849.62|1876.7|1847.4|1879.79|1850.49|1876.18|1846.88|306
1643449200000|2022-01-29 09:40:00|1876.73|1847.43|1879.89|1850.59|1881.19|1851.89|1876.72|1847.42|372
1643449500000|2022-01-29 09:45:00|1880.06|1850.76|1879.83|1850.53|1881.25|1851.95|1878.05|1848.75|438
1643449800000|2022-01-29 09:50:00|1879.85|1850.55|1885.12|1855.82|1885.12|1855.82|1879.82|1850.52|415
1643450100000|2022-01-29 09:55:00|1885.11|1855.81|1887.14|1857.84|1887.14|1857.84|1883.7|1854.4|346
1643450400000|2022-01-29 10:00:00|1887.13|1857.83|1878.18|1848.88|1887.19|1857.89|1876.53|1847.23|519
1643450700000|2022-01-29 10:05:00|1878.16|1848.86|1877.07|1847.77|1880.43|1851.13|1876.87|1847.57|507
1643451000000|2022-01-29 10:10:00|1877.06|1847.76|1875.22|1845.92|1877.12|1847.82|1873.12|1843.82|399
1643451300000|2022-01-29 10:15:00|1875.25|1845.95|1873.43|1844.13|1875.26|1845.96|1873.36|1844.06|430
1643451600000|2022-01-29 10:20:00|1873.44|1844.14|1871.28|1841.98|1874.31|1845.01|1869.85|1840.55|426
1643451900000|2022-01-29 10:25:00|1871.27|1841.97|1876.08|1846.78|1877.63|1848.33|1871.27|1841.97|497
1643452200000|2022-01-29 10:30:00|1876.09|1846.79|1876.17|1846.87|1876.75|1847.45|1874.8|1845.5|274
1643452500000|2022-01-29 10:35:00|1876.18|1846.88|1876.31|1847.01|1877.18|1847.88|1874.4|1845.1|390
1643452800000|2022-01-29 10:40:00|1876.24|1846.94|1882.03|1852.73|1884.11|1854.81|1876.22|1846.92|471
1643453100000|2022-01-29 10:45:00|1882.05|1852.75|1880.92|1851.62|1882.14|1852.84|1878.52|1849.22|382
1643453400000|2022-01-29 10:50:00|1880.93|1851.63|1879.51|1850.21|1880.94|1851.64|1878.72|1849.42|387
1643453700000|2022-01-29 10:55:00|1879.52|1850.22|1877.34|1848.04|1879.99|1850.69|1877|1847.7|345
1643454000000|2022-01-29 11:00:00|1877.35|1848.05|1875.41|1846.11|1877.35|1848.05|1873.61|1844.31|577
1643454300000|2022-01-29 11:05:00|1875.39|1846.09|1880|1850.7|1880.07|1850.77|1875.03|1845.73|374
1643454600000|2022-01-29 11:10:00|1879.92|1850.62|1878.39|1849.09|1880.22|1850.92|1876.5|1847.2|478
1643454900000|2022-01-29 11:15:00|1878.4|1849.1|1881.13|1851.83|1882.13|1852.83|1878.23|1848.93|519
1643455200000|2022-01-29 11:20:00|1881.11|1851.81|1877.61|1848.31|1881.11|1851.81|1876.9|1847.6|553
1643455500000|2022-01-29 11:25:00|1877.65|1848.35|1880.84|1851.54|1880.85|1851.55|1877.52|1848.22|395
1643455800000|2022-01-29 11:30:00|1880.85|1851.55|1875.54|1846.24|1881.09|1851.79|1874.93|1845.63|533
1643456100000|2022-01-29 11:35:00|1875.62|1846.32|1873.42|1844.12|1875.92|1846.62|1872.24|1842.94|374
1643456400000|2022-01-29 11:40:00|1873.41|1844.11|1874.6|1845.3|1876.2|1846.9|1873.15|1843.85|398
1643456700000|2022-01-29 11:45:00|1874.59|1845.29|1870.23|1840.93|1874.72|1845.42|1869.03|1839.73|419
1643457000000|2022-01-29 11:50:00|1870.24|1840.94|1870|1840.7|1870.64|1841.34|1868.79|1839.49|446
1643457300000|2022-01-29 11:55:00|1869.99|1840.69|1872.11|1842.81|1872.89|1843.59|1869.99|1840.69|365
1643457600000|2022-01-29 12:00:00|1872.01|1842.71|1877.03|1847.73|1877.78|1848.48|1871.46|1842.16|333
1643457900000|2022-01-29 12:05:00|1877|1847.7|1879.13|1849.83|1880.83|1851.53|1877|1847.7|358
1643458200000|2022-01-29 12:10:00|1879.14|1849.84|1872.36|1843.06|1879.16|1849.86|1869.25|1839.95|454
1643458500000|2022-01-29 12:15:00|1872.35|1843.05|1875|1845.7|1875.04|1845.74|1869.53|1840.23|515
1643458800000|2022-01-29 12:20:00|1874.99|1845.69|1882.21|1852.91|1882.32|1853.02|1873.11|1843.81|573
1643459100000|2022-01-29 12:25:00|1882.23|1852.93|1885.71|1856.41|1888.88|1859.58|1880.22|1850.92|647
1643459400000|2022-01-29 12:30:00|1885.72|1856.42|1891.2|1861.9|1893.67|1864.37|1883.41|1854.11|596
1643459700000|2022-01-29 12:35:00|1891.42|1862.12|1888.36|1859.06|1891.51|1862.21|1887.9|1858.6|441
1643460000000|2022-01-29 12:40:00|1888.45|1859.15|1887.22|1857.92|1888.89|1859.59|1887.05|1857.75|414
1643460300000|2022-01-29 12:45:00|1887.17|1857.87|1882.32|1853.02|1887.17|1857.87|1882.31|1853.01|396
1643460600000|2022-01-29 12:50:00|1882.21|1852.91|1883.81|1854.51|1884.88|1855.58|1882.21|1852.91|392
1643460900000|2022-01-29 12:55:00|1883.82|1854.52|1884.32|1855.02|1885.14|1855.84|1883.37|1854.07|390
1643461200000|2022-01-29 13:00:00|1884.28|1854.98|1883.34|1854.04|1885.13|1855.83|1882.12|1852.82|436
1643461500000|2022-01-29 13:05:00|1883.35|1854.05|1884.22|1854.92|1885.13|1855.83|1883.04|1853.74|372
1643461800000|2022-01-29 13:10:00|1884.15|1854.85|1883.23|1853.93|1884.27|1854.97|1882.17|1852.87|324
1643462100000|2022-01-29 13:15:00|1883.24|1853.94|1882.48|1853.18|1883.66|1854.36|1879.23|1849.93|478
1643462400000|2022-01-29 13:20:00|1882.47|1853.17|1880.14|1850.84|1883.26|1853.96|1878.94|1849.64|309
1643462700000|2022-01-29 13:25:00|1880.08|1850.78|1879.52|1850.22|1881.1|1851.8|1879.02|1849.72|385
1643463000000|2022-01-29 13:30:00|1879.54|1850.24|1893.68|1864.38|1901.63|1872.33|1878.82|1849.52|754
1643463300000|2022-01-29 13:35:00|1893.74|1864.44|1895.3|1866|1897.25|1867.95|1887.87|1858.57|681
1643463600000|2022-01-29 13:40:00|1895.29|1865.99|1896.23|1866.93|1896.67|1867.37|1893.41|1864.11|465
1643463900000|2022-01-29 13:45:00|1896.19|1866.89|1901.54|1872.24|1905.09|1875.79|1895.64|1866.34|628
1643464200000|2022-01-29 13:50:00|1901.53|1872.23|1902.95|1873.65|1903.21|1873.91|1899.19|1869.89|627
1643464500000|2022-01-29 13:55:00|1902.91|1873.61|1904.31|1875.01|1904.77|1875.47|1901.06|1871.76|543
1643464800000|2022-01-29 14:00:00|1904.32|1875.02|1902.79|1873.49|1906.48|1877.18|1899.92|1870.62|477
1643465100000|2022-01-29 14:05:00|1903.09|1873.79|1901.89|1872.59|1903.69|1874.39|1901.23|1871.93|426
1643465400000|2022-01-29 14:10:00|1901.87|1872.57|1899.38|1870.08|1902.23|1872.93|1896.47|1867.17|517
1643465700000|2022-01-29 14:15:00|1899.37|1870.07|1899.76|1870.46|1900.72|1871.42|1897.34|1868.04|554
1643466000000|2022-01-29 14:20:00|1899.74|1870.44|1900.45|1871.15|1901.18|1871.88|1898.37|1869.07|440
1643466300000|2022-01-29 14:25:00|1900.41|1871.11|1899.79|1870.49|1901.49|1872.19|1899.62|1870.32|400
1643466600000|2022-01-29 14:30:00|1899.78|1870.48|1895.75|1866.45|1901.03|1871.73|1893.93|1864.63|565
1643466900000|2022-01-29 14:35:00|1895.82|1866.52|1891.8|1862.5|1895.82|1866.52|1891.8|1862.5|480
1643467200000|2022-01-29 14:40:00|1891.78|1862.48|1893.76|1864.46|1894.43|1865.13|1891.22|1861.92|560
1643467500000|2022-01-29 14:45:00|1893.78|1864.48|1894.56|1865.26|1895.02|1865.72|1892.94|1863.64|495
1643467800000|2022-01-29 14:50:00|1894.5|1865.2|1877.26|1847.96|1894.5|1865.2|1877.19|1847.89|455
1643468100000|2022-01-29 14:55:00|1877.23|1847.93|1861.41|1832.11|1877.44|1848.14|1854.95|1825.65|927
1643468400000|2022-01-29 15:00:00|1861.38|1832.08|1861.22|1831.92|1863.34|1834.04|1848.8|1819.5|918
1643468700000|2022-01-29 15:05:00|1861.28|1831.98|1865.02|1835.72|1865.02|1835.72|1853.03|1823.73|764
1643469000000|2022-01-29 15:10:00|1864.99|1835.69|1869.28|1839.98|1869.34|1840.04|1862.82|1833.52|642
1643469300000|2022-01-29 15:15:00|1869.29|1839.99|1863.9|1834.6|1872.76|1843.46|1863.15|1833.85|615
1643469600000|2022-01-29 15:20:00|1863.93|1834.63|1865.67|1836.37|1868.59|1839.29|1863.24|1833.94|614
1643469900000|2022-01-29 15:25:00|1865.66|1836.36|1866.48|1837.18|1868.66|1839.36|1865.08|1835.78|519
1643470200000|2022-01-29 15:30:00|1866.33|1837.03|1867.11|1837.81|1873.19|1843.89|1864.01|1834.71|596
1643470500000|2022-01-29 15:35:00|1867.13|1837.83|1857.06|1827.76|1869.11|1839.81|1855.27|1825.97|546
1643470800000|2022-01-29 15:40:00|1857.07|1827.77|1859.91|1830.61|1861.34|1832.04|1856.31|1827.01|617
1643471100000|2022-01-29 15:45:00|1859.83|1830.53|1853.96|1824.66|1860.63|1831.33|1853.46|1824.16|530
1643471400000|2022-01-29 15:50:00|1853.97|1824.67|1852.85|1823.55|1855.49|1826.19|1843.64|1814.34|655
1643471700000|2022-01-29 15:55:00|1852.74|1823.44|1857.59|1828.29|1860.81|1831.51|1852.69|1823.39|721
1643472000000|2022-01-29 16:00:00|1857.37|1828.07|1855.56|1826.26|1859.92|1830.62|1853.25|1823.95|648
1643472300000|2022-01-29 16:05:00|1855.53|1826.23|1853.37|1824.07|1858.83|1829.53|1853.03|1823.73|588
1643472600000|2022-01-29 16:10:00|1853.36|1824.06|1846.15|1816.85|1855.25|1825.95|1845.14|1815.84|578
1643472900000|2022-01-29 16:15:00|1846.07|1816.77|1851.64|1822.34|1851.77|1822.47|1841.49|1812.19|593
1643473200000|2022-01-29 16:20:00|1851.67|1822.37|1857.4|1828.1|1860.5|1831.2|1851.54|1822.24|684
1643473500000|2022-01-29 16:25:00|1857.47|1828.17|1865.55|1836.25|1866.56|1837.26|1855.83|1826.53|643
1643473800000|2022-01-29 16:30:00|1865.56|1836.26|1858.9|1829.6|1865.56|1836.26|1857.09|1827.79|577
1643474100000|2022-01-29 16:35:00|1858.88|1829.58|1860.56|1831.26|1861.68|1832.38|1857.62|1828.32|380
1643474400000|2022-01-29 16:40:00|1860.55|1831.25|1862.14|1832.84|1863.28|1833.98|1860|1830.7|431
1643474700000|2022-01-29 16:45:00|1862.13|1832.83|1861.05|1831.75|1862.92|1833.62|1857.79|1828.49|559
1643475000000|2022-01-29 16:50:00|1861|1831.7|1857.04|1827.74|1862.68|1833.38|1856.8|1827.5|414
1643475300000|2022-01-29 16:55:00|1857.13|1827.83|1862.82|1833.52|1863.7|1834.4|1855.09|1825.79|501
1643475600000|2022-01-29 17:00:00|1862.83|1833.53|1865.74|1836.44|1866.09|1836.79|1862.07|1832.77|580
1643475900000|2022-01-29 17:05:00|1865.76|1836.46|1871.16|1841.86|1871.67|1842.37|1865.3|1836|466
1643476200000|2022-01-29 17:10:00|1871.02|1841.72|1869.59|1840.29|1871.02|1841.72|1869.22|1839.92|470
1643476500000|2022-01-29 17:15:00|1869.6|1840.3|1861.04|1831.74|1869.62|1840.32|1859.95|1830.65|575
1643476800000|2022-01-29 17:20:00|1861.03|1831.73|1861.16|1831.86|1863.23|1833.93|1860.92|1831.62|411
1643477100000|2022-01-29 17:25:00|1861.12|1831.82|1864.78|1835.48|1864.86|1835.56|1861.12|1831.82|489
1643477400000|2022-01-29 17:30:00|1864.75|1835.45|1860.83|1831.53|1864.88|1835.58|1860.69|1831.39|357
1643477700000|2022-01-29 17:35:00|1860.85|1831.55|1871.17|1841.87|1871.19|1841.89|1860.79|1831.49|514
1643478000000|2022-01-29 17:40:00|1871.15|1841.85|1872.54|1843.24|1872.68|1843.38|1868.04|1838.74|388
1643478300000|2022-01-29 17:45:00|1872.52|1843.22|1867.6|1838.3|1872.54|1843.24|1866.95|1837.65|559
1643478600000|2022-01-29 17:50:00|1867.59|1838.29|1865.07|1835.77|1870.25|1840.95|1865.01|1835.71|396
1643478900000|2022-01-29 17:55:00|1865.02|1835.72|1866.12|1836.82|1867.05|1837.75|1861.3|1832|569
1643479200000|2022-01-29 18:00:00|1866.16|1836.86|1871.2|1841.9|1872.15|1842.85|1865.04|1835.74|461
1643479500000|2022-01-29 18:05:00|1871.19|1841.89|1869.17|1839.87|1872.84|1843.54|1869.04|1839.74|419
1643479800000|2022-01-29 18:10:00|1869.24|1839.94|1868.99|1839.69|1871.19|1841.89|1868.81|1839.51|435
1643480100000|2022-01-29 18:15:00|1869.05|1839.75|1871.22|1841.92|1872.57|1843.27|1869.01|1839.71|459
1643480400000|2022-01-29 18:20:00|1871.25|1841.95|1871.36|1842.06|1872.54|1843.24|1870.63|1841.33|359
1643480700000|2022-01-29 18:25:00|1871.39|1842.09|1870.03|1840.73|1871.92|1842.62|1869.37|1840.07|414
1643481000000|2022-01-29 18:30:00|1870.01|1840.71|1877.13|1847.83|1878.87|1849.57|1869.14|1839.84|331
1643481300000|2022-01-29 18:35:00|1876.85|1847.55|1871.44|1842.14|1878.4|1849.1|1870.91|1841.61|490
1643481600000|2022-01-29 18:40:00|1871.43|1842.13|1870.69|1841.39|1871.92|1842.62|1868.73|1839.43|410
1643481900000|2022-01-29 18:45:00|1870.68|1841.38|1886.47|1857.17|1888.3|1859|1869.66|1840.36|662
1643482200000|2022-01-29 18:50:00|1886.26|1856.96|1886.11|1856.81|1887.42|1858.12|1885.18|1855.88|591
1643482500000|2022-01-29 18:55:00|1886.1|1856.8|1882.78|1853.48|1888.65|1859.35|1882.32|1853.02|532
1643482800000|2022-01-29 19:00:00|1882.77|1853.47|1884.59|1855.29|1884.87|1855.57|1882.77|1853.47|364
1643483100000|2022-01-29 19:05:00|1884.71|1855.41|1886.36|1857.06|1888.88|1859.58|1883.48|1854.18|351
1643483400000|2022-01-29 19:10:00|1886.4|1857.1|1885.77|1856.47|1888.42|1859.12|1885.36|1856.06|479
1643483700000|2022-01-29 19:15:00|1885.76|1856.46|1888.23|1858.93|1888.67|1859.37|1885.76|1856.46|521
1643484000000|2022-01-29 19:20:00|1888.24|1858.94|1883.18|1853.88|1888.28|1858.98|1882.36|1853.06|429
1643484300000|2022-01-29 19:25:00|1883.27|1853.97|1881.93|1852.63|1884.92|1855.62|1881.9|1852.6|358
1643484600000|2022-01-29 19:30:00|1881.92|1852.62|1887.03|1857.73|1889.55|1860.25|1881.25|1851.95|465
1643484900000|2022-01-29 19:35:00|1887.13|1857.83|1884.94|1855.64|1888.51|1859.21|1884.85|1855.55|532
1643485200000|2022-01-29 19:40:00|1884.29|1854.99|1883.45|1854.15|1886.15|1856.85|1883.36|1854.06|382
1643485500000|2022-01-29 19:45:00|1883.54|1854.24|1884.14|1854.84|1885.86|1856.56|1883.33|1854.03|419
1643485800000|2022-01-29 19:50:00|1884.11|1854.81|1879.23|1849.93|1885.23|1855.93|1878.2|1848.9|452
1643486100000|2022-01-29 19:55:00|1879.2|1849.9|1877.61|1848.31|1880.16|1850.86|1877.19|1847.89|401
1643486400000|2022-01-29 20:00:00|1877.94|1848.64|1880.29|1850.99|1880.33|1851.03|1877.26|1847.96|427
1643486700000|2022-01-29 20:05:00|1880.28|1850.98|1882.14|1852.84|1882.57|1853.27|1879.06|1849.76|356
1643487000000|2022-01-29 20:10:00|1882.43|1853.13|1880.21|1850.91|1882.45|1853.15|1879.64|1850.34|546
1643487300000|2022-01-29 20:15:00|1880.19|1850.89|1877.97|1848.67|1880.99|1851.69|1877.94|1848.64|546
1643487600000|2022-01-29 20:20:00|1877.99|1848.69|1881.19|1851.89|1881.27|1851.97|1877.82|1848.52|357
1643487900000|2022-01-29 20:25:00|1881.22|1851.92|1890.4|1861.1|1891.73|1862.43|1876.18|1846.88|478
1643488200000|2022-01-29 20:30:00|1890.42|1861.12|1907.93|1878.63|1913.47|1884.17|1890.33|1861.03|954
1643488500000|2022-01-29 20:35:00|1908.13|1878.83|1911.35|1882.05|1913.98|1884.68|1904.37|1875.07|753
1643488800000|2022-01-29 20:40:00|1911.36|1882.06|1911.91|1882.61|1914.3|1885|1910.16|1880.86|623
1643489100000|2022-01-29 20:45:00|1911.93|1882.63|1897.16|1867.86|1913.37|1884.07|1891.07|1861.77|843
1643489400000|2022-01-29 20:50:00|1897.15|1867.85|1892.24|1862.94|1898.18|1868.88|1887.08|1857.78|701
1643489700000|2022-01-29 20:55:00|1892.26|1862.96|1900.89|1871.59|1900.89|1871.59|1891.68|1862.38|656
1643490000000|2022-01-29 21:00:00|1900.91|1871.61|1915.52|1886.22|1915.52|1886.22|1895.08|1865.78|624
1643490300000|2022-01-29 21:05:00|1915.47|1886.17|1909.1|1879.8|1919.29|1889.99|1906.69|1877.39|868
1643490600000|2022-01-29 21:10:00|1909.05|1879.75|1906.57|1877.27|1911.16|1881.86|1906.25|1876.95|475
1643490900000|2022-01-29 21:15:00|1906.58|1877.28|1910.1|1880.8|1911.29|1881.99|1903.68|1874.38|659
1643491200000|2022-01-29 21:20:00|1910.11|1880.81|1908.36|1879.06|1910.11|1880.81|1907.19|1877.89|528
1643491500000|2022-01-29 21:25:00|1908.75|1879.45|1905.09|1875.79|1910.49|1881.19|1903.22|1873.92|524
1643491800000|2022-01-29 21:30:00|1905.07|1875.77|1903.84|1874.54|1908.11|1878.81|1903.25|1873.95|604
1643492100000|2022-01-29 21:35:00|1903.89|1874.59|1900.83|1871.53|1904.04|1874.74|1899.1|1869.8|329
1643492400000|2022-01-29 21:40:00|1900.84|1871.54|1894.79|1865.49|1901.8|1872.5|1894.14|1864.84|558
1643492700000|2022-01-29 21:45:00|1894.8|1865.5|1901.53|1872.23|1903.9|1874.6|1894.79|1865.49|559
1643493000000|2022-01-29 21:50:00|1901.54|1872.24|1900.14|1870.84|1902.4|1873.1|1900.02|1870.72|407
1643493300000|2022-01-29 21:55:00|1900.17|1870.87|1897.32|1868.02|1901.57|1872.27|1897.15|1867.85|462
1643493600000|2022-01-29 22:00:00|1897.26|1867.96|1887.26|1857.96|1900.57|1871.27|1887.23|1857.93|498
1643493900000|2022-01-29 22:05:00|1887.27|1857.97|1888.46|1859.16|1891.11|1861.81|1886.45|1857.15|558
1643494200000|2022-01-29 22:10:00|1888.71|1859.41|1887.04|1857.74|1889.56|1860.26|1884.99|1855.69|518
1643494500000|2022-01-29 22:15:00|1887.03|1857.73|1888.76|1859.46|1889.9|1860.6|1886.9|1857.6|455
1643494800000|2022-01-29 22:20:00|1888.77|1859.47|1885.42|1856.12|1890.22|1860.92|1884.77|1855.47|436
1643495100000|2022-01-29 22:25:00|1885.39|1856.09|1886.53|1857.23|1886.63|1857.33|1884.83|1855.53|324
1643495400000|2022-01-29 22:30:00|1886.54|1857.24|1886.69|1857.39|1888.12|1858.82|1886.54|1857.24|312
1643495700000|2022-01-29 22:35:00|1886.3|1857|1886.08|1856.78|1886.7|1857.4|1885.25|1855.95|190
1643496000000|2022-01-29 22:40:00|1886.07|1856.77|1891.45|1862.15|1891.48|1862.18|1885.86|1856.56|212
1643496300000|2022-01-29 22:45:00|1891.77|1862.47|1889.93|1860.63|1891.84|1862.54|1889.57|1860.27|294
1643496600000|2022-01-29 22:50:00|1889.89|1860.59|1887.87|1858.57|1889.94|1860.64|1887.83|1858.53|332
1643496900000|2022-01-29 22:55:00|1887.92|1858.62|1887.74|1858.44|1888.13|1858.83|1886.82|1857.52|267
1643497200000|2022-01-29 23:00:00|1887.72|1858.42|1883.14|1853.84|1887.8|1858.5|1875.92|1846.62|554
1643497500000|2022-01-29 23:05:00|1883.15|1853.85|1881.51|1852.21|1883.15|1853.85|1879.23|1849.93|527
1643497800000|2022-01-29 23:10:00|1881.53|1852.23|1881.54|1852.24|1881.62|1852.32|1880.76|1851.46|313
1643498100000|2022-01-29 23:15:00|1881.55|1852.25|1879.53|1850.23|1881.55|1852.25|1878.21|1848.91|465
1643498400000|2022-01-29 23:20:00|1879.62|1850.32|1871.62|1842.32|1879.75|1850.45|1871.18|1841.88|341
1643498700000|2022-01-29 23:25:00|1871.6|1842.3|1873.3|1844|1874.64|1845.34|1871.17|1841.87|406
1643499000000|2022-01-29 23:30:00|1873.28|1843.98|1876.86|1847.56|1876.86|1847.56|1872.63|1843.33|472
1643499300000|2022-01-29 23:35:00|1877.03|1847.73|1875.88|1846.58|1878.79|1849.49|1875.82|1846.52|483
1643499600000|2022-01-29 23:40:00|1875.84|1846.54|1875.81|1846.51|1878.05|1848.75|1875.4|1846.1|375
1643499900000|2022-01-29 23:45:00|1875.8|1846.5|1879.21|1849.91|1880.2|1850.9|1875.65|1846.35|519
1643500200000|2022-01-29 23:50:00|1879.22|1849.92|1885.47|1856.17|1885.66|1856.36|1879.22|1849.92|521
1643500500000|2022-01-29 23:55:00|1885.5|1856.2|1888.16|1858.86|1888.92|1859.62|1885.38|1856.08|453
1643500800000|2022-01-30 00:00:00|1888.18|1858.88|1886.46|1857.16|1889.19|1859.89|1877.14|1847.84|612
1643501100000|2022-01-30 00:05:00|1886.58|1857.28|1888.8|1859.5|1889.35|1860.05|1885.92|1856.62|462
1643501400000|2022-01-30 00:10:00|1888.53|1859.23|1887.88|1858.58|1889.33|1860.03|1885.76|1856.46|402
1643501700000|2022-01-30 00:15:00|1887.86|1858.56|1885.99|1856.69|1887.95|1858.65|1883.8|1854.5|409
1643502000000|2022-01-30 00:20:00|1886|1856.7|1884.05|1854.75|1886.17|1856.87|1882.86|1853.56|383
1643502300000|2022-01-30 00:25:00|1883.96|1854.66|1875.26|1845.96|1884.11|1854.81|1875.26|1845.96|449
1643502600000|2022-01-30 00:30:00|1875.25|1845.95|1870.17|1840.87|1877.18|1847.88|1870.08|1840.78|464
1643502900000|2022-01-30 00:35:00|1870.13|1840.83|1871.15|1841.85|1872.96|1843.66|1869.62|1840.32|480
1643503200000|2022-01-30 00:40:00|1871.11|1841.81|1860.15|1830.85|1871.11|1841.81|1855.26|1825.96|746
1643503500000|2022-01-30 00:45:00|1860.14|1830.84|1866.11|1836.81|1866.64|1837.34|1857.21|1827.91|626
1643503800000|2022-01-30 00:50:00|1866.1|1836.8|1872.64|1843.34|1873.37|1844.07|1865.85|1836.55|564
1643504100000|2022-01-30 00:55:00|1872.57|1843.27|1866.05|1836.75|1875.17|1845.87|1863.86|1834.56|631
1643504400000|2022-01-30 01:00:00|1866.06|1836.76|1869.95|1840.65|1871.12|1841.82|1865.17|1835.87|579
1643504700000|2022-01-30 01:05:00|1869.97|1840.67|1870.15|1840.85|1873.02|1843.72|1869.9|1840.6|480
1643505000000|2022-01-30 01:10:00|1870.16|1840.86|1881.01|1851.71|1881.01|1851.71|1870.15|1840.85|425
1643505300000|2022-01-30 01:15:00|1881.05|1851.75|1877.66|1848.36|1881.35|1852.05|1876.97|1847.67|390
1643505600000|2022-01-30 01:20:00|1877.6|1848.3|1880.43|1851.13|1881.19|1851.89|1877.59|1848.29|322
1643505900000|2022-01-30 01:25:00|1880.46|1851.16|1883.3|1854|1883.3|1854|1880.41|1851.11|227
1643506200000|2022-01-30 01:30:00|1883.59|1854.29|1883|1853.7|1883.59|1854.29|1882.16|1852.86|300
1643506500000|2022-01-30 01:35:00|1883.05|1853.75|1873.99|1844.69|1883.06|1853.76|1872.58|1843.28|466
1643506800000|2022-01-30 01:40:00|1874|1844.7|1868.02|1838.72|1875.4|1846.1|1865.97|1836.67|509
1643507100000|2022-01-30 01:45:00|1868.07|1838.77|1872.92|1843.62|1873.05|1843.75|1868.07|1838.77|471
1643507400000|2022-01-30 01:50:00|1872.9|1843.6|1872.17|1842.87|1873.62|1844.32|1871.17|1841.87|314
1643507700000|2022-01-30 01:55:00|1872.1|1842.8|1871.23|1841.93|1872.23|1842.93|1868.9|1839.6|375
1643508000000|2022-01-30 02:00:00|1871.17|1841.87|1867.17|1837.87|1873.88|1844.58|1867.17|1837.87|394
1643508300000|2022-01-30 02:05:00|1867.16|1837.86|1866.2|1836.9|1867.16|1837.86|1863.27|1833.97|387
1643508600000|2022-01-30 02:10:00|1866.19|1836.89|1860.44|1831.14|1866.19|1836.89|1859.33|1830.03|399
1643508900000|2022-01-30 02:15:00|1860.43|1831.13|1862.63|1833.33|1864.83|1835.53|1860.39|1831.09|455
1643509200000|2022-01-30 02:20:00|1862.64|1833.34|1865.92|1836.62|1866.45|1837.15|1862.64|1833.34|320
1643509500000|2022-01-30 02:25:00|1865.96|1836.66|1869.95|1840.65|1870.11|1840.81|1865.83|1836.53|237
1643509800000|2022-01-30 02:30:00|1869.93|1840.63|1872.08|1842.78|1872.09|1842.79|1869.85|1840.55|220
1643510100000|2022-01-30 02:35:00|1872.07|1842.77|1876.67|1847.37|1877.43|1848.13|1871.66|1842.36|316
1643510400000|2022-01-30 02:40:00|1876.76|1847.46|1875.7|1846.4|1877.77|1848.47|1874.99|1845.69|348
1643510700000|2022-01-30 02:45:00|1875.67|1846.37|1871.97|1842.67|1875.86|1846.56|1870.41|1841.11|481
1643511000000|2022-01-30 02:50:00|1872.01|1842.71|1871.44|1842.14|1872.46|1843.16|1869.89|1840.59|352
1643511300000|2022-01-30 02:55:00|1871.45|1842.15|1876.37|1847.07|1876.43|1847.13|1871.45|1842.15|344
1643511600000|2022-01-30 03:00:00|1876.38|1847.08|1878.81|1849.51|1881.64|1852.34|1876.37|1847.07|548
1643511900000|2022-01-30 03:05:00|1878.83|1849.53|1877.56|1848.26|1879.09|1849.79|1876.69|1847.39|548
1643512200000|2022-01-30 03:10:00|1877.43|1848.13|1876.56|1847.26|1878.96|1849.66|1876.56|1847.26|417
1643512500000|2022-01-30 03:15:00|1876.54|1847.24|1880.22|1850.92|1880.31|1851.01|1876.46|1847.16|527
1643512800000|2022-01-30 03:20:00|1880.23|1850.93|1880.11|1850.81|1882.86|1853.56|1879.53|1850.23|419
1643513100000|2022-01-30 03:25:00|1880.13|1850.83|1881.84|1852.54|1882|1852.7|1879.99|1850.69|433
1643513400000|2022-01-30 03:30:00|1881.87|1852.57|1881.91|1852.61|1882.7|1853.4|1881.47|1852.17|426
1643513700000|2022-01-30 03:35:00|1881.97|1852.67|1879.61|1850.31|1881.97|1852.67|1878|1848.7|470
1643514000000|2022-01-30 03:40:00|1879.59|1850.29|1878.82|1849.52|1880.32|1851.02|1878.82|1849.52|415
1643514300000|2022-01-30 03:45:00|1878.35|1849.05|1870.86|1841.56|1878.92|1849.62|1870.86|1841.56|518
1643514600000|2022-01-30 03:50:00|1870.83|1841.53|1870.66|1841.36|1872.53|1843.23|1869.7|1840.4|399
1643514900000|2022-01-30 03:55:00|1870.65|1841.35|1870.85|1841.55|1873.09|1843.79|1869.5|1840.2|488
1643515200000|2022-01-30 04:00:00|1870.84|1841.54|1870.27|1840.97|1872.14|1842.84|1870.19|1840.89|498
1643515500000|2022-01-30 04:05:00|1870.29|1840.99|1866.85|1837.55|1870.29|1840.99|1866.17|1836.87|356
1643515800000|2022-01-30 04:10:00|1866.87|1837.57|1868.9|1839.6|1871.8|1842.5|1866.23|1836.93|456
1643516100000|2022-01-30 04:15:00|1868.92|1839.62|1874.13|1844.83|1874.27|1844.97|1868.92|1839.62|371
1643516400000|2022-01-30 04:20:00|1874.12|1844.82|1875.13|1845.83|1875.73|1846.43|1873.68|1844.38|137
1643516700000|2022-01-30 04:25:00|1875.11|1845.81|1876.35|1847.05|1878.26|1848.96|1875.1|1845.8|327
1643517000000|2022-01-30 04:30:00|1876.39|1847.09|1880.79|1851.49|1880.79|1851.49|1876.37|1847.07|443
1643517300000|2022-01-30 04:35:00|1880.82|1851.52|1880.15|1850.85|1880.82|1851.52|1879.52|1850.22|149
1643517600000|2022-01-30 04:40:00|1880.19|1850.89|1883.96|1854.66|1884.02|1854.72|1879.96|1850.66|320
1643517900000|2022-01-30 04:45:00|1883.85|1854.55|1884.11|1854.81|1885.4|1856.1|1883.05|1853.75|269
1643518200000|2022-01-30 04:50:00|1884.14|1854.84|1884.3|1855|1884.84|1855.54|1883.48|1854.18|214
1643518500000|2022-01-30 04:55:00|1884.28|1854.98|1889.8|1860.5|1894.88|1865.58|1884.11|1854.81|443
1643518800000|2022-01-30 05:00:00|1889.78|1860.48|1891.07|1861.77|1892.58|1863.28|1889.01|1859.71|331
1643519100000|2022-01-30 05:05:00|1891.06|1861.76|1891.47|1862.17|1895|1865.7|1890.71|1861.41|453
1643519400000|2022-01-30 05:10:00|1891.48|1862.18|1898.59|1869.29|1902.11|1872.81|1891.39|1862.09|656
1643519700000|2022-01-30 05:15:00|1898.57|1869.27|1898|1868.7|1898.57|1869.27|1894.39|1865.09|420
1643520000000|2022-01-30 05:20:00|1898.04|1868.74|1899.06|1869.76|1899.82|1870.52|1897.86|1868.56|431
1643520300000|2022-01-30 05:25:00|1899.07|1869.77|1900.26|1870.96|1902.62|1873.32|1898.99|1869.69|338
1643520600000|2022-01-30 05:30:00|1900.54|1871.24|1896.18|1866.88|1900.54|1871.24|1894.82|1865.52|420
1643520900000|2022-01-30 05:35:00|1896.24|1866.94|1901.15|1871.85|1902.93|1873.63|1894.46|1865.16|397
1643521200000|2022-01-30 05:40:00|1901.34|1872.04|1901.73|1872.43|1902.45|1873.15|1900.81|1871.51|325
1643521500000|2022-01-30 05:45:00|1901.74|1872.44|1906.63|1877.33|1907.38|1878.08|1901.73|1872.43|317
1643521800000|2022-01-30 05:50:00|1906.55|1877.25|1909.81|1880.51|1910.39|1881.09|1906.44|1877.14|357
1643522100000|2022-01-30 05:55:00|1909.84|1880.54|1910.02|1880.72|1910.51|1881.21|1904.64|1875.34|417
1643522400000|2022-01-30 06:00:00|1910.04|1880.74|1909.32|1880.02|1914.68|1885.38|1907.82|1878.52|602
1643522700000|2022-01-30 06:05:00|1909.29|1879.99|1909.05|1879.75|1910.12|1880.82|1905.83|1876.53|480
1643523000000|2022-01-30 06:10:00|1909.07|1879.77|1906|1876.7|1909.07|1879.77|1905.95|1876.65|504
1643523300000|2022-01-30 06:15:00|1906.01|1876.71|1906.45|1877.15|1908.24|1878.94|1904.37|1875.07|528
1643523600000|2022-01-30 06:20:00|1906.37|1877.07|1906.28|1876.98|1906.42|1877.12|1905.03|1875.73|562
1643523900000|2022-01-30 06:25:00|1906.29|1876.99|1908.47|1879.17|1908.72|1879.42|1905.17|1875.87|486
1643524200000|2022-01-30 06:30:00|1908.57|1879.27|1909.8|1880.5|1910.23|1880.93|1907.56|1878.26|379
1643524500000|2022-01-30 06:35:00|1909.81|1880.51|1909.39|1880.09|1910.33|1881.03|1908.07|1878.77|410
1643524800000|2022-01-30 06:40:00|1909.94|1880.64|1904.41|1875.11|1911.81|1882.51|1904.3|1875|347
1643525100000|2022-01-30 06:45:00|1904.4|1875.1|1893.71|1864.41|1906.81|1877.51|1893.44|1864.14|483
1643525400000|2022-01-30 06:50:00|1893.63|1864.33|1897.38|1868.08|1899.46|1870.16|1892.23|1862.93|601
1643525700000|2022-01-30 06:55:00|1897.36|1868.06|1898.82|1869.52|1901.05|1871.75|1890.41|1861.11|650
1643526000000|2022-01-30 07:00:00|1898.79|1869.49|1902.15|1872.85|1902.53|1873.23|1896.91|1867.61|627
1643526300000|2022-01-30 07:05:00|1902.19|1872.89|1900.71|1871.41|1904.74|1875.44|1898.38|1869.08|661
1643526600000|2022-01-30 07:10:00|1900.73|1871.43|1901.52|1872.22|1901.52|1872.22|1900.36|1871.06|345
1643526900000|2022-01-30 07:15:00|1901.49|1872.19|1897.61|1868.31|1901.84|1872.54|1897.18|1867.88|508
1643527200000|2022-01-30 07:20:00|1897.47|1868.17|1898.84|1869.54|1899.62|1870.32|1897.28|1867.98|394
1643527500000|2022-01-30 07:25:00|1898.83|1869.53|1901.63|1872.33|1901.67|1872.37|1898.53|1869.23|329
1643527800000|2022-01-30 07:30:00|1901.61|1872.31|1901.93|1872.63|1903.53|1874.23|1900.07|1870.77|466
1643528100000|2022-01-30 07:35:00|1901.91|1872.61|1899.73|1870.43|1903.03|1873.73|1899.5|1870.2|404
1643528400000|2022-01-30 07:40:00|1899.72|1870.42|1894.36|1865.06|1899.94|1870.64|1893.86|1864.56|472
1643528700000|2022-01-30 07:45:00|1894.38|1865.08|1895.53|1866.23|1896.82|1867.52|1894.33|1865.03|375
1643529000000|2022-01-30 07:50:00|1895.52|1866.22|1900.78|1871.48|1901.1|1871.8|1895.26|1865.96|442
1643529300000|2022-01-30 07:55:00|1900.95|1871.65|1902.38|1873.08|1903.83|1874.53|1899.42|1870.12|530
1643529600000|2022-01-30 08:00:00|1902.39|1873.09|1898.44|1869.14|1907.37|1878.07|1896.45|1867.15|533
1643529900000|2022-01-30 08:05:00|1898.4|1869.1|1899.28|1869.98|1901.99|1872.69|1897.44|1868.14|478
1643530200000|2022-01-30 08:10:00|1899.29|1869.99|1898.74|1869.44|1900.46|1871.16|1897.54|1868.24|446
1643530500000|2022-01-30 08:15:00|1898.71|1869.41|1895.35|1866.05|1901.62|1872.32|1895.24|1865.94|530
1643530800000|2022-01-30 08:20:00|1895.38|1866.08|1900.82|1871.52|1901.98|1872.68|1895.34|1866.04|438
1643531100000|2022-01-30 08:25:00|1900.87|1871.57|1900.54|1871.24|1904.49|1875.19|1899.5|1870.2|512
1643531400000|2022-01-30 08:30:00|1900.59|1871.29|1896.44|1867.14|1900.74|1871.44|1895.34|1866.04|526
1643531700000|2022-01-30 08:35:00|1896.43|1867.13|1897.12|1867.82|1897.45|1868.15|1892.12|1862.82|436
1643532000000|2022-01-30 08:40:00|1897.01|1867.71|1892.44|1863.14|1897.01|1867.71|1891.92|1862.62|533
1643532300000|2022-01-30 08:45:00|1892.45|1863.15|1896.31|1867.01|1897.32|1868.02|1892.28|1862.98|572
1643532600000|2022-01-30 08:50:00|1896.24|1866.94|1898.11|1868.81|1898.38|1869.08|1896.22|1866.92|337
1643532900000|2022-01-30 08:55:00|1898.13|1868.83|1893.96|1864.66|1898.36|1869.06|1893.83|1864.53|580
1643533200000|2022-01-30 09:00:00|1893.94|1864.64|1891.86|1862.56|1894.78|1865.48|1890.89|1861.59|616
1643533500000|2022-01-30 09:05:00|1891.58|1862.28|1896.16|1866.86|1896.43|1867.13|1891.58|1862.28|535
1643533800000|2022-01-30 09:10:00|1896.19|1866.89|1898.36|1869.06|1898.51|1869.21|1896.15|1866.85|216
1643534100000|2022-01-30 09:15:00|1898.37|1869.07|1901.39|1872.09|1901.4|1872.1|1898.31|1869.01|372
1643534400000|2022-01-30 09:20:00|1901.4|1872.1|1897.44|1868.14|1901.56|1872.26|1897.28|1867.98|402
1643534700000|2022-01-30 09:25:00|1897.46|1868.16|1887.04|1857.74|1897.52|1868.22|1884.74|1855.44|742
1643535000000|2022-01-30 09:30:00|1887.43|1858.13|1893.39|1864.09|1893.39|1864.09|1887.43|1858.13|574
1643535300000|2022-01-30 09:35:00|1893.26|1863.96|1895.28|1865.98|1896.16|1866.86|1891.37|1862.07|431
1643535600000|2022-01-30 09:40:00|1895.33|1866.03|1894.3|1865|1895.48|1866.18|1893.13|1863.83|515
1643535900000|2022-01-30 09:45:00|1894.31|1865.01|1889.34|1860.04|1894.35|1865.05|1888.27|1858.97|569
1643536200000|2022-01-30 09:50:00|1889.38|1860.08|1893.36|1864.06|1894.13|1864.83|1888.55|1859.25|466
1643536500000|2022-01-30 09:55:00|1893.34|1864.04|1889.87|1860.57|1893.34|1864.04|1889.86|1860.56|360
1643536800000|2022-01-30 10:00:00|1889.84|1860.54|1890.34|1861.04|1893.6|1864.3|1888.24|1858.94|449
1643537100000|2022-01-30 10:05:00|1890.33|1861.03|1893.83|1864.53|1894.77|1865.47|1890.2|1860.9|272
1643537400000|2022-01-30 10:10:00|1893.97|1864.67|1890.71|1861.41|1895.13|1865.83|1890.7|1861.4|495
1643537700000|2022-01-30 10:15:00|1890.69|1861.39|1900.8|1871.5|1900.98|1871.68|1890.52|1861.22|531
1643538000000|2022-01-30 10:20:00|1900.79|1871.49|1898.23|1868.93|1900.82|1871.52|1896.17|1866.87|509
1643538300000|2022-01-30 10:25:00|1898.27|1868.97|1899.71|1870.41|1901.47|1872.17|1898.21|1868.91|339
1643538600000|2022-01-30 10:30:00|1899.78|1870.48|1899.8|1870.5|1900.2|1870.9|1899.1|1869.8|393
1643538900000|2022-01-30 10:35:00|1899.81|1870.51|1904.31|1875.01|1904.96|1875.66|1899.06|1869.76|348
1643539200000|2022-01-30 10:40:00|1904.32|1875.02|1905.96|1876.66|1907.29|1877.99|1904.31|1875.01|393
1643539500000|2022-01-30 10:45:00|1905.95|1876.65|1903.28|1873.98|1906.21|1876.91|1901.32|1872.02|337
1643539800000|2022-01-30 10:50:00|1903.32|1874.02|1903.86|1874.56|1905.45|1876.15|1902.17|1872.87|388
1643540100000|2022-01-30 10:55:00|1903.89|1874.59|1905.57|1876.27|1905.57|1876.27|1903.89|1874.59|234
1643540400000|2022-01-30 11:00:00|1905.55|1876.25|1905.53|1876.23|1907.21|1877.91|1905.22|1875.92|431
1643540700000|2022-01-30 11:05:00|1905.49|1876.19|1904.37|1875.07|1906.33|1877.03|1904.32|1875.02|337
1643541000000|2022-01-30 11:10:00|1904.39|1875.09|1903.26|1873.96|1906.54|1877.24|1902.32|1873.02|440
1643541300000|2022-01-30 11:15:00|1903.41|1874.11|1904.71|1875.41|1904.72|1875.42|1902.58|1873.28|357
1643541600000|2022-01-30 11:20:00|1904.86|1875.56|1910.54|1881.24|1912.33|1883.03|1904.86|1875.56|516
1643541900000|2022-01-30 11:25:00|1910.56|1881.26|1899.8|1870.5|1910.57|1881.27|1899.77|1870.47|561
1643542200000|2022-01-30 11:30:00|1899.9|1870.6|1901.29|1871.99|1902.79|1873.49|1899.25|1869.95|420
1643542500000|2022-01-30 11:35:00|1901.28|1871.98|1898.73|1869.43|1901.31|1872.01|1897.37|1868.07|420
1643542800000|2022-01-30 11:40:00|1898.74|1869.44|1896.79|1867.49|1898.74|1869.44|1894.24|1864.94|436
1643543100000|2022-01-30 11:45:00|1896.76|1867.46|1893.84|1864.54|1899.34|1870.04|1891.37|1862.07|507
1643543400000|2022-01-30 11:50:00|1893.72|1864.42|1898.76|1869.46|1898.88|1869.58|1893.55|1864.25|342
1643543700000|2022-01-30 11:55:00|1898.74|1869.44|1900.39|1871.09|1901.48|1872.18|1897.84|1868.54|441
1643544000000|2022-01-30 12:00:00|1900.37|1871.07|1900.41|1871.11|1900.58|1871.28|1897.48|1868.18|311
1643544300000|2022-01-30 12:05:00|1900.39|1871.09|1897.79|1868.49|1900.93|1871.63|1897.56|1868.26|533
1643544600000|2022-01-30 12:10:00|1897.8|1868.5|1892.37|1863.07|1898.24|1868.94|1891.14|1861.84|515
1643544900000|2022-01-30 12:15:00|1892.36|1863.06|1890.67|1861.37|1894.44|1865.14|1887.8|1858.5|543
1643545200000|2022-01-30 12:20:00|1890.63|1861.33|1896.57|1867.27|1896.84|1867.54|1890.58|1861.28|564
1643545500000|2022-01-30 12:25:00|1896.56|1867.26|1896.68|1867.38|1896.85|1867.55|1895.23|1865.93|381
1643545800000|2022-01-30 12:30:00|1896.7|1867.4|1901.66|1872.36|1902.19|1872.89|1896.64|1867.34|447
1643546100000|2022-01-30 12:35:00|1901.67|1872.37|1903.49|1874.19|1907.58|1878.28|1901.64|1872.34|546
1643546400000|2022-01-30 12:40:00|1903.65|1874.35|1894.39|1865.09|1904.74|1875.44|1894.16|1864.86|468
1643546700000|2022-01-30 12:45:00|1894.38|1865.08|1889.11|1859.81|1895.64|1866.34|1888.76|1859.46|489
1643547000000|2022-01-30 12:50:00|1889.1|1859.8|1877.94|1848.64|1889.15|1859.85|1875.43|1846.13|489
1643547300000|2022-01-30 12:55:00|1877.96|1848.66|1882.56|1853.26|1882.64|1853.34|1873.83|1844.53|631
1643547600000|2022-01-30 13:00:00|1882.46|1853.16|1881|1851.7|1886.41|1857.11|1880.21|1850.91|400
1643547900000|2022-01-30 13:05:00|1880.91|1851.61|1876.14|1846.84|1880.94|1851.64|1873.28|1843.98|398
1643548200000|2022-01-30 13:10:00|1876.07|1846.77|1874.88|1845.58|1876.79|1847.49|1868.98|1839.68|442
1643548500000|2022-01-30 13:15:00|1874.9|1845.6|1874.39|1845.09|1877.78|1848.48|1871.93|1842.63|578
1643548800000|2022-01-30 13:20:00|1874.37|1845.07|1879.99|1850.69|1881.39|1852.09|1874.37|1845.07|465
1643549100000|2022-01-30 13:25:00|1879.98|1850.68|1880.03|1850.73|1880.06|1850.76|1875.94|1846.64|449
1643549400000|2022-01-30 13:30:00|1880.02|1850.72|1881.08|1851.78|1881.67|1852.37|1879.26|1849.96|329
1643549700000|2022-01-30 13:35:00|1881.06|1851.76|1872.04|1842.74|1882.48|1853.18|1872.01|1842.71|510
1643550000000|2022-01-30 13:40:00|1872.03|1842.73|1873.9|1844.6|1877.81|1848.51|1871.74|1842.44|464
1643550300000|2022-01-30 13:45:00|1873.88|1844.58|1875.95|1846.65|1878.08|1848.78|1873.63|1844.33|462
1643550600000|2022-01-30 13:50:00|1875.94|1846.64|1875.8|1846.5|1876.05|1846.75|1873.63|1844.33|336
1643550900000|2022-01-30 13:55:00|1875.67|1846.37|1875.86|1846.56|1876.92|1847.62|1874.05|1844.75|390
1643551200000|2022-01-30 14:00:00|1875.89|1846.59|1878.97|1849.67|1879.8|1850.5|1874.93|1845.63|543
1643551500000|2022-01-30 14:05:00|1879|1849.7|1877.7|1848.4|1879.75|1850.45|1875.84|1846.54|448
1643551800000|2022-01-30 14:10:00|1877.74|1848.44|1869.36|1840.06|1878.95|1849.65|1869.36|1840.06|620
1643552100000|2022-01-30 14:15:00|1869.21|1839.91|1861.37|1832.07|1870.81|1841.51|1860.62|1831.32|662
1643552400000|2022-01-30 14:20:00|1861.43|1832.13|1852.22|1822.92|1862.11|1832.81|1852.11|1822.81|733
1643552700000|2022-01-30 14:25:00|1852.25|1822.95|1856.89|1827.59|1857.09|1827.79|1850.19|1820.89|524
1643553000000|2022-01-30 14:30:00|1857|1827.7|1857.01|1827.71|1860.01|1830.71|1852.97|1823.67|602
1643553300000|2022-01-30 14:35:00|1856.92|1827.62|1858.78|1829.48|1861.35|1832.05|1855.03|1825.73|538
1643553600000|2022-01-30 14:40:00|1858.79|1829.49|1856.96|1827.66|1859.33|1830.03|1855.82|1826.52|477
1643553900000|2022-01-30 14:45:00|1856.95|1827.65|1856.52|1827.22|1856.99|1827.69|1853.83|1824.53|548
1643554200000|2022-01-30 14:50:00|1856.53|1827.23|1856.3|1827|1856.53|1827.23|1854.33|1825.03|521
1643554500000|2022-01-30 14:55:00|1856.31|1827.01|1863.47|1834.17|1863.78|1834.48|1856.31|1827.01|470
1643554800000|2022-01-30 15:00:00|1863.51|1834.21|1865.62|1836.32|1866.39|1837.09|1859.93|1830.63|518
1643555100000|2022-01-30 15:05:00|1865.64|1836.34|1867.51|1838.21|1869.56|1840.26|1865.64|1836.34|498
1643555400000|2022-01-30 15:10:00|1867.55|1838.25|1865.62|1836.32|1868.37|1839.07|1865.27|1835.97|355
1643555700000|2022-01-30 15:15:00|1865.65|1836.35|1855.41|1826.11|1868.57|1839.27|1855.41|1826.11|615
1643556000000|2022-01-30 15:20:00|1855.4|1826.1|1870.8|1841.5|1873.08|1843.78|1855.33|1826.03|714
1643556300000|2022-01-30 15:25:00|1870.79|1841.49|1870.48|1841.18|1872.41|1843.11|1868.97|1839.67|703
1643556600000|2022-01-30 15:30:00|1870.47|1841.17|1864.51|1835.21|1871.62|1842.32|1863.47|1834.17|606
1643556900000|2022-01-30 15:35:00|1864.54|1835.24|1867.01|1837.71|1867.09|1837.79|1863.57|1834.27|451
1643557200000|2022-01-30 15:40:00|1867.06|1837.76|1869.07|1839.77|1871.93|1842.63|1867.06|1837.76|501
1643557500000|2022-01-30 15:45:00|1869.06|1839.76|1868.62|1839.32|1869.06|1839.76|1866.45|1837.15|500
1643557800000|2022-01-30 15:50:00|1868.6|1839.3|1864.65|1835.35|1868.91|1839.61|1864.3|1835|547
1643558100000|2022-01-30 15:55:00|1864.45|1835.15|1864.27|1834.97|1868.42|1839.12|1863.54|1834.24|353
1643558400000|2022-01-30 16:00:00|1865.01|1835.71|1867.27|1837.97|1867.27|1837.97|1858.78|1829.48|550
1643558700000|2022-01-30 16:05:00|1867.39|1838.09|1871.62|1842.32|1877.25|1847.95|1865.61|1836.31|561
1643559000000|2022-01-30 16:10:00|1871.67|1842.37|1871.83|1842.53|1872.9|1843.6|1870.97|1841.67|412
1643559300000|2022-01-30 16:15:00|1871.81|1842.51|1873.84|1844.54|1875.51|1846.21|1871.41|1842.11|475
1643559600000|2022-01-30 16:20:00|1874.01|1844.71|1866.48|1837.18|1874.02|1844.72|1865.8|1836.5|468
1643559900000|2022-01-30 16:25:00|1866.58|1837.28|1866.46|1837.16|1867.72|1838.42|1865.52|1836.22|393
1643560200000|2022-01-30 16:30:00|1866.49|1837.19|1862.24|1832.94|1867.02|1837.72|1862.11|1832.81|387
1643560500000|2022-01-30 16:35:00|1862.22|1832.92|1861.93|1832.63|1862.93|1833.63|1859.09|1829.79|408
1643560800000|2022-01-30 16:40:00|1861.94|1832.64|1854.53|1825.23|1861.94|1832.64|1854.09|1824.79|503
1643561100000|2022-01-30 16:45:00|1854.92|1825.62|1858.66|1829.36|1859.39|1830.09|1853.91|1824.61|382
1643561400000|2022-01-30 16:50:00|1858.63|1829.33|1858.61|1829.31|1859.06|1829.76|1856.45|1827.15|226
1643561700000|2022-01-30 16:55:00|1858.33|1829.03|1853.55|1824.25|1858.33|1829.03|1852.05|1822.75|389
1643562000000|2022-01-30 17:00:00|1853.56|1824.26|1841.35|1812.05|1854.1|1824.8|1841.23|1811.93|455
1643562300000|2022-01-30 17:05:00|1841.28|1811.98|1846.37|1817.07|1848.8|1819.5|1840.16|1810.86|475
1643562600000|2022-01-30 17:10:00|1846.4|1817.1|1847.88|1818.58|1849.11|1819.81|1843.61|1814.31|308
1643562900000|2022-01-30 17:15:00|1847.92|1818.62|1852.86|1823.56|1853.66|1824.36|1847.89|1818.59|418
1643563200000|2022-01-30 17:20:00|1852.82|1823.52|1862.37|1833.07|1863.56|1834.26|1852.6|1823.3|541
1643563500000|2022-01-30 17:25:00|1862.36|1833.06|1860.77|1831.47|1862.37|1833.07|1857.65|1828.35|521
1643563800000|2022-01-30 17:30:00|1860.73|1831.43|1858.15|1828.85|1861.62|1832.32|1857.85|1828.55|392
1643564100000|2022-01-30 17:35:00|1858.19|1828.89|1860.55|1831.25|1860.55|1831.25|1858.14|1828.84|327
1643564400000|2022-01-30 17:40:00|1860.57|1831.27|1863.43|1834.13|1863.74|1834.44|1860.49|1831.19|461
1643564700000|2022-01-30 17:45:00|1863.31|1834.01|1860.02|1830.72|1863.36|1834.06|1859.47|1830.17|428
1643565000000|2022-01-30 17:50:00|1860.01|1830.71|1863.66|1834.36|1864.77|1835.47|1860.01|1830.71|366
1643565300000|2022-01-30 17:55:00|1863.65|1834.35|1867.94|1838.64|1868.93|1839.63|1862.54|1833.24|373
1643565600000|2022-01-30 18:00:00|1867.96|1838.66|1861.43|1832.13|1867.96|1838.66|1860.58|1831.28|480
1643565900000|2022-01-30 18:05:00|1861.44|1832.14|1864.76|1835.46|1866.44|1837.14|1861.43|1832.13|444
1643566200000|2022-01-30 18:10:00|1864.72|1835.42|1863.97|1834.67|1864.8|1835.5|1862.83|1833.53|262
1643566500000|2022-01-30 18:15:00|1863.89|1834.59|1859.94|1830.64|1866.98|1837.68|1859.48|1830.18|529
1643566800000|2022-01-30 18:20:00|1859.88|1830.58|1858.5|1829.2|1861.87|1832.57|1855.57|1826.27|528
1643567100000|2022-01-30 18:25:00|1858.49|1829.19|1860|1830.7|1860.48|1831.18|1857.61|1828.31|365
1643567400000|2022-01-30 18:30:00|1859.93|1830.63|1853.81|1824.51|1859.93|1830.63|1853.8|1824.5|334
1643567700000|2022-01-30 18:35:00|1853.78|1824.48|1852.59|1823.29|1854.13|1824.83|1852.02|1822.72|356
1643568000000|2022-01-30 18:40:00|1852.64|1823.34|1852.04|1822.74|1854.22|1824.92|1851.18|1821.88|378
1643568300000|2022-01-30 18:45:00|1852.03|1822.73|1850.85|1821.55|1853.03|1823.73|1849.98|1820.68|477
1643568600000|2022-01-30 18:50:00|1850.91|1821.61|1846.69|1817.39|1855.46|1826.16|1846.55|1817.25|376
1643568900000|2022-01-30 18:55:00|1846.72|1817.42|1847.87|1818.57|1849.84|1820.54|1845.77|1816.47|516
1643569200000|2022-01-30 19:00:00|1847.88|1818.58|1843.86|1814.56|1848.9|1819.6|1843.66|1814.36|478
1643569500000|2022-01-30 19:05:00|1843.84|1814.54|1814.27|1784.97|1843.84|1814.54|1811.56|1782.26|758
1643569800000|2022-01-30 19:10:00|1814.28|1784.98|1816.26|1786.96|1821.92|1792.62|1809.95|1780.65|898
1643570100000|2022-01-30 19:15:00|1816.32|1787.02|1818.4|1789.1|1823|1793.7|1804.6|1775.3|877
1643570400000|2022-01-30 19:20:00|1818.22|1788.92|1812.17|1782.87|1819.02|1789.72|1806.11|1776.81|753
1643570700000|2022-01-30 19:25:00|1812.2|1782.9|1807.87|1778.57|1814.17|1784.87|1802.23|1772.93|682
1643571000000|2022-01-30 19:30:00|1807.86|1778.56|1804.95|1775.65|1813.55|1784.25|1804.65|1775.35|744
1643571300000|2022-01-30 19:35:00|1804.99|1775.69|1811.01|1781.71|1811.86|1782.56|1804.38|1775.08|608
1643571600000|2022-01-30 19:40:00|1810.78|1781.48|1810.68|1781.38|1818.38|1789.08|1809.68|1780.38|622
1643571900000|2022-01-30 19:45:00|1810.93|1781.63|1809.09|1779.79|1816.55|1787.25|1807.97|1778.67|671
1643572200000|2022-01-30 19:50:00|1809.11|1779.81|1805.53|1776.23|1809.11|1779.81|1803.08|1773.78|581
1643572500000|2022-01-30 19:55:00|1805.57|1776.27|1809.64|1780.34|1811.72|1782.42|1805.47|1776.17|561
1643572800000|2022-01-30 20:00:00|1809.62|1780.32|1797.44|1768.14|1817.76|1788.46|1797.42|1768.12|712
1643573100000|2022-01-30 20:05:00|1797.42|1768.12|1801.73|1772.43|1802.92|1773.62|1795.26|1765.96|745
1643573400000|2022-01-30 20:10:00|1801.7|1772.4|1816.75|1787.45|1817.86|1788.56|1800.7|1771.4|676
1643573700000|2022-01-30 20:15:00|1816.76|1787.46|1810.92|1781.62|1826.09|1796.79|1809.99|1780.69|705
1643574000000|2022-01-30 20:20:00|1810.93|1781.63|1815.66|1786.36|1816.99|1787.69|1810.58|1781.28|438
1643574300000|2022-01-30 20:25:00|1815.73|1786.43|1811.36|1782.06|1820.42|1791.12|1810.79|1781.49|613
1643574600000|2022-01-30 20:30:00|1811.45|1782.15|1816.45|1787.15|1817.4|1788.1|1810.09|1780.79|552
1643574900000|2022-01-30 20:35:00|1816.48|1787.18|1814.7|1785.4|1817.75|1788.45|1813.49|1784.19|461
1643575200000|2022-01-30 20:40:00|1814.57|1785.27|1804.89|1775.59|1816.96|1787.66|1803|1773.7|506
1643575500000|2022-01-30 20:45:00|1804.88|1775.58|1806.88|1777.58|1808.57|1779.27|1802.97|1773.67|633
1643575800000|2022-01-30 20:50:00|1806.86|1777.56|1813|1783.7|1817.87|1788.57|1806.76|1777.46|559
1643576100000|2022-01-30 20:55:00|1813.03|1783.73|1812.19|1782.89|1814.98|1785.68|1811.79|1782.49|498
1643576400000|2022-01-30 21:00:00|1812.24|1782.94|1810.06|1780.76|1815.05|1785.75|1809.06|1779.76|493
1643576700000|2022-01-30 21:05:00|1810.04|1780.74|1810.8|1781.5|1812.91|1783.61|1809.12|1779.82|489
1643577000000|2022-01-30 21:10:00|1810.81|1781.51|1803.89|1774.59|1812|1782.7|1803.84|1774.54|568
1643577300000|2022-01-30 21:15:00|1803.87|1774.57|1798.44|1769.14|1808.91|1779.61|1797.35|1768.05|642
1643577600000|2022-01-30 21:20:00|1798.42|1769.12|1801.81|1772.51|1803.36|1774.06|1797.38|1768.08|598
1643577900000|2022-01-30 21:25:00|1801.76|1772.46|1802.04|1772.74|1805.69|1776.39|1800.27|1770.97|547
1643578200000|2022-01-30 21:30:00|1802.06|1772.76|1804.05|1774.75|1804.2|1774.9|1800.97|1771.67|487
1643578500000|2022-01-30 21:35:00|1804.03|1774.73|1816.61|1787.31|1817.25|1787.95|1802.13|1772.83|517
1643578800000|2022-01-30 21:40:00|1816.46|1787.16|1812.93|1783.63|1817.07|1787.77|1812.12|1782.82|459
1643579100000|2022-01-30 21:45:00|1813|1783.7|1813.77|1784.47|1816.53|1787.23|1812.26|1782.96|460
1643579400000|2022-01-30 21:50:00|1813.75|1784.45|1809.06|1779.76|1813.81|1784.51|1807.73|1778.43|527
1643579700000|2022-01-30 21:55:00|1809.04|1779.74|1812.62|1783.32|1812.62|1783.32|1808.04|1778.74|487
1643580000000|2022-01-30 22:00:00|1812.84|1783.54|1813.99|1784.69|1815.24|1785.94|1811.61|1782.31|533
1643580300000|2022-01-30 22:05:00|1814|1784.7|1815.04|1785.74|1815.47|1786.17|1813.6|1784.3|384
1643580600000|2022-01-30 22:10:00|1815.09|1785.79|1809.08|1779.78|1815.4|1786.1|1803.58|1774.28|556
1643580900000|2022-01-30 22:15:00|1809.1|1779.8|1810.35|1781.05|1811.88|1782.58|1807.94|1778.64|273
1643581200000|2022-01-30 22:20:00|1810.37|1781.07|1812.34|1783.04|1813.52|1784.22|1810.37|1781.07|272
1643581500000|2022-01-30 22:25:00|1812.25|1782.95|1813.98|1784.68|1816.15|1786.85|1811.97|1782.67|332
1643581800000|2022-01-30 22:30:00|1813.73|1784.43|1812.4|1783.1|1814.07|1784.77|1811.65|1782.35|199
1643582100000|2022-01-30 22:35:00|1812.39|1783.09|1813.13|1783.83|1813.37|1784.07|1811.85|1782.55|198
1643582400000|2022-01-30 22:40:00|1812.92|1783.62|1811.27|1781.97|1814.42|1785.12|1810.25|1780.95|367
1643582700000|2022-01-30 22:45:00|1811.3|1782|1818.11|1788.81|1822.15|1792.85|1810.89|1781.59|420
1643583000000|2022-01-30 22:50:00|1818.12|1788.82|1822.1|1792.8|1824.39|1795.09|1815.7|1786.4|567
1643583300000|2022-01-30 22:55:00|1822.3|1793|1820.04|1790.74|1824.15|1794.85|1819.4|1790.1|537
1643583600000|2022-01-30 23:00:00|1820.18|1790.88|1832.89|1803.59|1833.15|1803.85|1819.98|1790.68|658
1643583900000|2022-01-30 23:05:00|1832.91|1803.61|1841.63|1812.33|1842.12|1812.82|1830.86|1801.56|840
1643584200000|2022-01-30 23:10:00|1841.65|1812.35|1847.09|1817.79|1849.96|1820.66|1841.65|1812.35|785
1643584500000|2022-01-30 23:15:00|1847.06|1817.76|1843.92|1814.62|1847.73|1818.43|1842.64|1813.34|683
1643584800000|2022-01-30 23:20:00|1843.96|1814.66|1836.72|1807.42|1851.29|1821.99|1835.05|1805.75|638
1643585100000|2022-01-30 23:25:00|1836.66|1807.36|1838.58|1809.28|1840.07|1810.77|1834.44|1805.14|478
1643585400000|2022-01-30 23:30:00|1839.24|1809.94|1840.13|1810.83|1842.81|1813.51|1836.67|1807.37|614
1643585700000|2022-01-30 23:35:00|1840.11|1810.81|1833.23|1803.93|1840.11|1810.81|1832.85|1803.55|582
1643586000000|2022-01-30 23:40:00|1833.22|1803.92|1832.11|1802.81|1833.48|1804.18|1830.05|1800.75|516
1643586300000|2022-01-30 23:45:00|1832.13|1802.83|1828.8|1799.5|1832.16|1802.86|1827.72|1798.42|535
1643586600000|2022-01-30 23:50:00|1828.77|1799.47|1835.97|1806.67|1835.97|1806.67|1827.71|1798.41|550
1643586900000|2022-01-30 23:55:00|1835.92|1806.62|1830.14|1800.84|1836.71|1807.41|1829.03|1799.73|667
1643587200000|2022-01-31 00:00:00|1830.11|1800.81|1827.02|1797.72|1834.88|1805.58|1826.97|1797.67|678
1643587500000|2022-01-31 00:05:00|1826.99|1797.69|1813.09|1783.79|1827.1|1797.8|1806.05|1776.75|768
1643587800000|2022-01-31 00:10:00|1813.12|1783.82|1812.94|1783.64|1816.88|1787.58|1811.11|1781.81|742
1643588100000|2022-01-31 00:15:00|1812.89|1783.59|1808.85|1779.55|1817.18|1787.88|1807.99|1778.69|711
1643588400000|2022-01-31 00:20:00|1808.82|1779.52|1812.26|1782.96|1814.57|1785.27|1808.82|1779.52|585
1643588700000|2022-01-31 00:25:00|1812.2|1782.9|1814.39|1785.09|1814.77|1785.47|1811.89|1782.59|629
1643589000000|2022-01-31 00:30:00|1814.41|1785.11|1805.15|1775.85|1818.91|1789.61|1805.12|1775.82|661
1643589300000|2022-01-31 00:35:00|1804.97|1775.67|1811.45|1782.15|1811.55|1782.25|1804.97|1775.67|690
1643589600000|2022-01-31 00:40:00|1811.41|1782.11|1778.67|1749.37|1813.37|1784.07|1776.44|1747.14|806
1643589900000|2022-01-31 00:45:00|1778.71|1749.41|1773.36|1744.06|1779.43|1750.13|1767.94|1738.64|1004
1643590200000|2022-01-31 00:50:00|1773.41|1744.11|1778.61|1749.31|1784.9|1755.6|1772.32|1743.02|847
1643590500000|2022-01-31 00:55:00|1778.79|1749.49|1781.87|1752.57|1784.59|1755.29|1772.6|1743.3|919
1643590800000|2022-01-31 01:00:00|1781.6|1752.3|1785.09|1755.79|1788.95|1759.65|1780.9|1751.6|735
1643591100000|2022-01-31 01:05:00|1785.07|1755.77|1793.99|1764.69|1795.87|1766.57|1783.07|1753.77|653
1643591400000|2022-01-31 01:10:00|1794.03|1764.73|1784.43|1755.13|1795.3|1766|1782.87|1753.57|694
1643591700000|2022-01-31 01:15:00|1784.61|1755.31|1791.43|1762.13|1791.96|1762.66|1780.2|1750.9|626
1643592000000|2022-01-31 01:20:00|1791.46|1762.16|1789.26|1759.96|1792.75|1763.45|1788.65|1759.35|536
1643592300000|2022-01-31 01:25:00|1789.25|1759.95|1794.04|1764.74|1794.29|1764.99|1787.2|1757.9|573
1643592600000|2022-01-31 01:30:00|1794.16|1764.86|1792.52|1763.22|1797.1|1767.8|1791.73|1762.43|514
1643592900000|2022-01-31 01:35:00|1792.5|1763.2|1799.01|1769.71|1799.35|1770.05|1792.5|1763.2|552
1643593200000|2022-01-31 01:40:00|1798.94|1769.64|1796.76|1767.46|1799.63|1770.33|1793.91|1764.61|721
1643593500000|2022-01-31 01:45:00|1796.64|1767.34|1798.72|1769.42|1798.86|1769.56|1795.63|1766.33|694
1643593800000|2022-01-31 01:50:00|1798.76|1769.46|1786.77|1757.47|1799.61|1770.31|1785.93|1756.63|644
1643594100000|2022-01-31 01:55:00|1786.78|1757.48|1788.44|1759.14|1791.67|1762.37|1786.75|1757.45|613
1643594400000|2022-01-31 02:00:00|1788.43|1759.13|1754.94|1725.64|1788.43|1759.13|1752.65|1723.35|861
1643594700000|2022-01-31 02:05:00|1755|1725.7|1756.66|1727.36|1761.67|1732.37|1753.6|1724.3|846
1643595000000|2022-01-31 02:10:00|1756.72|1727.42|1764.93|1735.63|1765.12|1735.82|1755.54|1726.24|819
1643595300000|2022-01-31 02:15:00|1764.73|1735.43|1764.23|1734.93|1766.11|1736.81|1761.49|1732.19|672
1643595600000|2022-01-31 02:20:00|1764.24|1734.94|1767.85|1738.55|1768.34|1739.04|1763.95|1734.65|499
1643595900000|2022-01-31 02:25:00|1767.35|1738.05|1759.24|1729.94|1768.65|1739.35|1759.19|1729.89|587
1643596200000|2022-01-31 02:30:00|1759.23|1729.93|1766.24|1736.94|1767.2|1737.9|1758.15|1728.85|585
1643596500000|2022-01-31 02:35:00|1766.23|1736.93|1762.21|1732.91|1766.25|1736.95|1762|1732.7|439
1643596800000|2022-01-31 02:40:00|1762.22|1732.92|1766.88|1737.58|1767.55|1738.25|1762.15|1732.85|384
1643597100000|2022-01-31 02:45:00|1766.89|1737.59|1759.28|1729.98|1767.16|1737.86|1757.54|1728.24|458
1643597400000|2022-01-31 02:50:00|1759.32|1730.02|1762.2|1732.9|1763.15|1733.85|1759.24|1729.94|394
1643597700000|2022-01-31 02:55:00|1762.21|1732.91|1765.13|1735.83|1765.51|1736.21|1759.3|1730|514
1643598000000|2022-01-31 03:00:00|1765.15|1735.85|1760.23|1730.93|1765.15|1735.85|1756.07|1726.77|636
1643598300000|2022-01-31 03:05:00|1760.16|1730.86|1760.27|1730.97|1761.52|1732.22|1757.19|1727.89|482
1643598600000|2022-01-31 03:10:00|1760.88|1731.58|1765.34|1736.04|1770.36|1741.06|1760.88|1731.58|618
1643598900000|2022-01-31 03:15:00|1765.33|1736.03|1766.09|1736.79|1766.29|1736.99|1763.15|1733.85|508
1643599200000|2022-01-31 03:20:00|1766.2|1736.9|1762.64|1733.34|1766.92|1737.62|1761.53|1732.23|487
1643599500000|2022-01-31 03:25:00|1762.68|1733.38|1765.12|1735.82|1765.37|1736.07|1761.55|1732.25|525
1643599800000|2022-01-31 03:30:00|1765.14|1735.84|1762.27|1732.97|1765.26|1735.96|1759.29|1729.99|657
1643600100000|2022-01-31 03:35:00|1762.61|1733.31|1767.32|1738.02|1767.58|1738.28|1761.34|1732.04|487
1643600400000|2022-01-31 03:40:00|1767.33|1738.03|1767.24|1737.94|1768.65|1739.35|1765.37|1736.07|460
1643600700000|2022-01-31 03:45:00|1767.2|1737.9|1767.61|1738.31|1768.87|1739.57|1766.3|1737|588
1643601000000|2022-01-31 03:50:00|1767.58|1738.28|1766.09|1736.79|1768.5|1739.2|1766.07|1736.77|397
1643601300000|2022-01-31 03:55:00|1766.06|1736.76|1768.2|1738.9|1768.89|1739.59|1765.1|1735.8|469
1643601600000|2022-01-31 04:00:00|1768|1738.7|1747.29|1717.99|1768.13|1738.83|1747.29|1717.99|658
1643601900000|2022-01-31 04:05:00|1747.3|1718|1735.01|1705.71|1748.55|1719.25|1734.41|1705.11|589
1643602200000|2022-01-31 04:10:00|1735|1705.7|1741.11|1711.81|1741.56|1712.26|1734.09|1704.79|709
1643602500000|2022-01-31 04:15:00|1741.09|1711.79|1741.6|1712.3|1743.57|1714.27|1738.95|1709.65|612
1643602800000|2022-01-31 04:20:00|1741.58|1712.28|1736.58|1707.28|1742.02|1712.72|1734.23|1704.93|628
1643603100000|2022-01-31 04:25:00|1736.49|1707.19|1736.82|1707.52|1741.27|1711.97|1733.6|1704.3|584
1643603400000|2022-01-31 04:30:00|1736.91|1707.61|1740.34|1711.04|1740.77|1711.47|1728.26|1698.96|728
1643603700000|2022-01-31 04:35:00|1740.41|1711.11|1742.09|1712.79|1744.42|1715.12|1739.99|1710.69|573
1643604000000|2022-01-31 04:40:00|1742.01|1712.71|1746.29|1716.99|1746.29|1716.99|1740.55|1711.25|453
1643604300000|2022-01-31 04:45:00|1746.81|1717.51|1743.51|1714.21|1747.58|1718.28|1743.51|1714.21|529
1643604600000|2022-01-31 04:50:00|1743.5|1714.2|1739.78|1710.48|1744.04|1714.74|1736.98|1707.68|609
1643604900000|2022-01-31 04:55:00|1739.81|1710.51|1741.55|1712.25|1741.75|1712.45|1737.9|1708.6|495
1643605200000|2022-01-31 05:00:00|1741.56|1712.26|1742.46|1713.16|1743.57|1714.27|1740.25|1710.95|482
1643605500000|2022-01-31 05:05:00|1742.39|1713.09|1734.32|1705.02|1745.42|1716.12|1732.89|1703.59|444
1643605800000|2022-01-31 05:10:00|1734.28|1704.98|1736.87|1707.57|1737.71|1708.41|1732.81|1703.51|475
1643606100000|2022-01-31 05:15:00|1736.88|1707.58|1742.11|1712.81|1743.15|1713.85|1736.12|1706.82|390
1643606400000|2022-01-31 05:20:00|1742.13|1712.83|1745.58|1716.28|1748.15|1718.85|1741.89|1712.59|535
1643606700000|2022-01-31 05:25:00|1745.61|1716.31|1746.91|1717.61|1748.37|1719.07|1743.24|1713.94|483
1643607000000|2022-01-31 05:30:00|1746.89|1717.59|1748.62|1719.32|1751.35|1722.05|1746.7|1717.4|503
1643607300000|2022-01-31 05:35:00|1748.66|1719.36|1749|1719.7|1749.49|1720.19|1746.84|1717.54|529
1643607600000|2022-01-31 05:40:00|1748.91|1719.61|1750.55|1721.25|1750.6|1721.3|1748.4|1719.1|482
1643607900000|2022-01-31 05:45:00|1750.54|1721.24|1753.78|1724.48|1753.81|1724.51|1749.21|1719.91|282
1643608200000|2022-01-31 05:50:00|1753.79|1724.49|1754.05|1724.75|1754.69|1725.39|1752.4|1723.1|323
1643608500000|2022-01-31 05:55:00|1754.03|1724.73|1754.48|1725.18|1754.57|1725.27|1753.46|1724.16|354
1643608800000|2022-01-31 06:00:00|1754.52|1725.22|1755|1725.7|1756.55|1727.25|1753.92|1724.62|444
1643609100000|2022-01-31 06:05:00|1754.92|1725.62|1755.91|1726.61|1756.44|1727.14|1752.4|1723.1|358
1643609400000|2022-01-31 06:10:00|1755.87|1726.57|1754.75|1725.45|1756.98|1727.68|1754.35|1725.05|432
1643609700000|2022-01-31 06:15:00|1754.79|1725.49|1756.97|1727.67|1757.91|1728.61|1753.68|1724.38|468
1643610000000|2022-01-31 06:20:00|1756.96|1727.66|1758.2|1728.9|1758.72|1729.42|1756.3|1727|431
1643610300000|2022-01-31 06:25:00|1758.19|1728.89|1757.55|1728.25|1758.7|1729.4|1756.3|1727|534
1643610600000|2022-01-31 06:30:00|1757.58|1728.28|1753.2|1723.9|1758.48|1729.18|1752.27|1722.97|476
1643610900000|2022-01-31 06:35:00|1753.25|1723.95|1750.31|1721.01|1753.45|1724.15|1749.4|1720.1|368
1643611200000|2022-01-31 06:40:00|1750.3|1721|1753.98|1724.68|1754.6|1725.3|1748.71|1719.41|461
1643611500000|2022-01-31 06:45:00|1753.67|1724.37|1754.32|1725.02|1754.92|1725.62|1752.14|1722.84|323
1643611800000|2022-01-31 06:50:00|1754.3|1725|1752.65|1723.35|1756.6|1727.3|1752.47|1723.17|318
1643612100000|2022-01-31 06:55:00|1752.7|1723.4|1749.09|1719.79|1753.06|1723.76|1749.03|1719.73|237
1643612400000|2022-01-31 07:00:00|1749.07|1719.77|1755.8|1726.5|1755.97|1726.67|1747.17|1717.87|382
1643612700000|2022-01-31 07:05:00|1755.89|1726.59|1755.69|1726.39|1756.27|1726.97|1753.94|1724.64|462
1643613000000|2022-01-31 07:10:00|1755.82|1726.52|1753.37|1724.07|1756.03|1726.73|1749.69|1720.39|626
1643613300000|2022-01-31 07:15:00|1753.38|1724.08|1758.05|1728.75|1760.1|1730.8|1753.38|1724.08|354
1643613600000|2022-01-31 07:20:00|1757.92|1728.62|1757.02|1727.72|1759.5|1730.2|1756.5|1727.2|434
1643613900000|2022-01-31 07:25:00|1757.04|1727.74|1758.53|1729.23|1759.03|1729.73|1756.44|1727.14|482
1643614200000|2022-01-31 07:30:00|1758.89|1729.59|1762.5|1733.2|1763|1733.7|1757.98|1728.68|444
1643614500000|2022-01-31 07:35:00|1762.44|1733.14|1764.89|1735.59|1765.88|1736.58|1761.94|1732.64|443
1643614800000|2022-01-31 07:40:00|1764.92|1735.62|1766.9|1737.6|1767.03|1737.73|1763.91|1734.61|413
1643615100000|2022-01-31 07:45:00|1766.92|1737.62|1768.65|1739.35|1768.84|1739.54|1766.77|1737.47|442
1643615400000|2022-01-31 07:50:00|1768.63|1739.33|1765.09|1735.79|1768.87|1739.57|1763|1733.7|410
1643615700000|2022-01-31 07:55:00|1765.17|1735.87|1766.81|1737.51|1766.85|1737.55|1763.94|1734.64|512
1643616000000|2022-01-31 08:00:00|1766.77|1737.47|1767.03|1737.73|1767.67|1738.37|1763.23|1733.93|547
1643616300000|2022-01-31 08:05:00|1766.99|1737.69|1767.98|1738.68|1769.65|1740.35|1765.94|1736.64|356
1643616600000|2022-01-31 08:10:00|1767.97|1738.67|1770.08|1740.78|1771.15|1741.85|1767.97|1738.67|528
1643616900000|2022-01-31 08:15:00|1770.2|1740.9|1767.86|1738.56|1774.31|1745.01|1767.07|1737.77|575
1643617200000|2022-01-31 08:20:00|1767.84|1738.54|1768|1738.7|1770.11|1740.81|1766.72|1737.42|451
1643617500000|2022-01-31 08:25:00|1767.99|1738.69|1770.19|1740.89|1770.23|1740.93|1766.65|1737.35|495
1643617800000|2022-01-31 08:30:00|1770.23|1740.93|1770.75|1741.45|1771.05|1741.75|1769.03|1739.73|553
1643618100000|2022-01-31 08:35:00|1770.73|1741.43|1770.07|1740.77|1771.08|1741.78|1769.03|1739.73|540
1643618400000|2022-01-31 08:40:00|1770.38|1741.08|1770.72|1741.42|1772.28|1742.98|1769.35|1740.05|532
1643618700000|2022-01-31 08:45:00|1770.71|1741.41|1771.87|1742.57|1772.22|1742.92|1769.81|1740.51|391
1643619000000|2022-01-31 08:50:00|1771.88|1742.58|1773.92|1744.62|1774.39|1745.09|1770.4|1741.1|254
1643619300000|2022-01-31 08:55:00|1773.8|1744.5|1773.99|1744.69|1775.11|1745.81|1772.26|1742.96|292
1643619600000|2022-01-31 09:00:00|1773.98|1744.68|1776.7|1747.4|1776.74|1747.44|1773.52|1744.22|230
1643619900000|2022-01-31 09:05:00|1776.38|1747.08|1768.66|1739.36|1776.67|1747.37|1766.94|1737.64|508
1643620200000|2022-01-31 09:10:00|1768.7|1739.4|1772.84|1743.54|1773.03|1743.73|1767.3|1738|457
1643620500000|2022-01-31 09:15:00|1772.82|1743.52|1768.23|1738.93|1773.01|1743.71|1768.18|1738.88|425
1643620800000|2022-01-31 09:20:00|1768.2|1738.9|1767.64|1738.34|1770.23|1740.93|1767.09|1737.79|433
1643621100000|2022-01-31 09:25:00|1767.5|1738.2|1768.93|1739.63|1770.19|1740.89|1767.5|1738.2|506
1643621400000|2022-01-31 09:30:00|1768.99|1739.69|1767.19|1737.89|1769.27|1739.97|1766.35|1737.05|508
1643621700000|2022-01-31 09:35:00|1767.23|1737.93|1782.02|1752.72|1782.17|1752.87|1766.78|1737.48|605
1643622000000|2022-01-31 09:40:00|1782.04|1752.74|1778.16|1748.86|1782.81|1753.51|1777.26|1747.96|574
1643622300000|2022-01-31 09:45:00|1778.03|1748.73|1780.47|1751.17|1780.49|1751.19|1777.06|1747.76|499
1643622600000|2022-01-31 09:50:00|1780.49|1751.19|1778.71|1749.41|1780.92|1751.62|1778.64|1749.34|485
1643622900000|2022-01-31 09:55:00|1778.72|1749.42|1780.62|1751.32|1782.97|1753.67|1777.91|1748.61|480
1643623200000|2022-01-31 10:00:00|1780.63|1751.33|1780.51|1751.21|1782.15|1752.85|1779.15|1749.85|414
1643623500000|2022-01-31 10:05:00|1780.54|1751.24|1780.19|1750.89|1781.4|1752.1|1779.4|1750.1|383
1643623800000|2022-01-31 10:10:00|1780|1750.7|1780.55|1751.25|1780.86|1751.56|1778.55|1749.25|399
1643624100000|2022-01-31 10:15:00|1780.57|1751.27|1777.7|1748.4|1781.12|1751.82|1776.36|1747.06|509
1643624400000|2022-01-31 10:20:00|1777.69|1748.39|1775.95|1746.65|1777.69|1748.39|1775.31|1746.01|434
1643624700000|2022-01-31 10:25:00|1775.96|1746.66|1779.45|1750.15|1779.67|1750.37|1775.9|1746.6|378
1643625000000|2022-01-31 10:30:00|1779.41|1750.11|1779.23|1749.93|1780.15|1750.85|1778.15|1748.85|363
1643625300000|2022-01-31 10:35:00|1779.21|1749.91|1776.82|1747.52|1779.23|1749.93|1776.15|1746.85|410
1643625600000|2022-01-31 10:40:00|1776.77|1747.47|1781.17|1751.87|1781.75|1752.45|1776.15|1746.85|397
1643625900000|2022-01-31 10:45:00|1781.26|1751.96|1784.58|1755.28|1784.58|1755.28|1781.15|1751.85|320
1643626200000|2022-01-31 10:50:00|1784.59|1755.29|1786.24|1756.94|1789.74|1760.44|1784.46|1755.16|451
1643626500000|2022-01-31 10:55:00|1786.25|1756.95|1786.3|1757|1787.89|1758.59|1784.15|1754.85|521
1643626800000|2022-01-31 11:00:00|1786.31|1757.01|1784.22|1754.92|1787.24|1757.94|1784.15|1754.85|436
1643627100000|2022-01-31 11:05:00|1784.18|1754.88|1784.68|1755.38|1785.24|1755.94|1783.15|1753.85|464
1643627400000|2022-01-31 11:10:00|1784.72|1755.42|1783.77|1754.47|1785.78|1756.48|1783.15|1753.85|464
1643627700000|2022-01-31 11:15:00|1783.89|1754.59|1782.72|1753.42|1783.89|1754.59|1781.87|1752.57|448
1643628000000|2022-01-31 11:20:00|1782.73|1753.43|1780.9|1751.6|1785.26|1755.96|1780.9|1751.6|429
1643628300000|2022-01-31 11:25:00|1780.75|1751.45|1778.22|1748.92|1780.8|1751.5|1776.24|1746.94|602
1643628600000|2022-01-31 11:30:00|1778.19|1748.89|1775.27|1745.97|1778.9|1749.6|1773.22|1743.92|464
1643628900000|2022-01-31 11:35:00|1775.28|1745.98|1770.97|1741.67|1775.66|1746.36|1769.64|1740.34|327
1643629200000|2022-01-31 11:40:00|1770.8|1741.5|1766.7|1737.4|1771.88|1742.58|1766.43|1737.13|481
1643629500000|2022-01-31 11:45:00|1766.43|1737.13|1766.15|1736.85|1769.72|1740.42|1764.65|1735.35|348
1643629800000|2022-01-31 11:50:00|1766.35|1737.05|1770.11|1740.81|1770.11|1740.81|1763.4|1734.1|469
1643630100000|2022-01-31 11:55:00|1770.1|1740.8|1784.31|1755.01|1795.75|1766.45|1770.1|1740.8|831
1643630400000|2022-01-31 12:00:00|1784.28|1754.98|1778.27|1748.97|1791.25|1761.95|1778.05|1748.75|736
1643630700000|2022-01-31 12:05:00|1778.45|1749.15|1767.7|1738.4|1778.45|1749.15|1762.29|1732.99|769
1643631000000|2022-01-31 12:10:00|1767.63|1738.33|1768.04|1738.74|1771.66|1742.36|1767.47|1738.17|620
1643631300000|2022-01-31 12:15:00|1767.5|1738.2|1766.16|1736.86|1770.27|1740.97|1763.7|1734.4|714
1643631600000|2022-01-31 12:20:00|1766.59|1737.29|1769.83|1740.53|1770.2|1740.9|1763.01|1733.71|645
1643631900000|2022-01-31 12:25:00|1769.65|1740.35|1772.8|1743.5|1776.21|1746.91|1769.61|1740.31|655
1643632200000|2022-01-31 12:30:00|1772.84|1743.54|1777.6|1748.3|1777.85|1748.55|1767.73|1738.43|589
1643632500000|2022-01-31 12:35:00|1777.57|1748.27|1775.52|1746.22|1782.15|1752.85|1775.41|1746.11|752
1643632800000|2022-01-31 12:40:00|1775.23|1745.93|1773.15|1743.85|1776.59|1747.29|1772.98|1743.68|623
1643633100000|2022-01-31 12:45:00|1773.2|1743.9|1778.72|1749.42|1778.93|1749.63|1771.64|1742.34|505
1643633400000|2022-01-31 12:50:00|1778.76|1749.46|1778.75|1749.45|1778.92|1749.62|1775.67|1746.37|514
1643633700000|2022-01-31 12:55:00|1778.76|1749.46|1779.43|1750.13|1780.31|1751.01|1778|1748.7|420
1643634000000|2022-01-31 13:00:00|1779.45|1750.15|1773.03|1743.73|1780.04|1750.74|1772.5|1743.2|601
1643634300000|2022-01-31 13:05:00|1773.05|1743.75|1770.3|1741|1773.87|1744.57|1765.1|1735.8|718
1643634600000|2022-01-31 13:10:00|1770.34|1741.04|1777.27|1747.97|1778.55|1749.25|1770.22|1740.92|567
1643634900000|2022-01-31 13:15:00|1777.25|1747.95|1778.29|1748.99|1779|1749.7|1774.26|1744.96|597
1643635200000|2022-01-31 13:20:00|1778.38|1749.08|1776.97|1747.67|1779.6|1750.3|1775.65|1746.35|542
1643635500000|2022-01-31 13:25:00|1776.98|1747.68|1781.8|1752.5|1781.97|1752.67|1775.41|1746.11|644
1643635800000|2022-01-31 13:30:00|1781.83|1752.53|1788.06|1758.76|1788.12|1758.82|1781.41|1752.11|489
1643636100000|2022-01-31 13:35:00|1788.09|1758.79|1790.4|1761.1|1790.95|1761.65|1787.95|1758.65|515
1643636400000|2022-01-31 13:40:00|1790.39|1761.09|1794.06|1764.76|1794.06|1764.76|1790.01|1760.71|590
1643636700000|2022-01-31 13:45:00|1794.16|1764.86|1787.68|1769.88|1794.56|1769.93|1784.57|1762.28|609
1643637000000|2022-01-31 13:50:00|1787.66|1769.86|1786.71|1768.91|1788.9|1771.1|1785.82|1768.02|545
1643637300000|2022-01-31 13:55:00|1786.69|1768.89|1786.7|1768.9|1789.69|1771.89|1786.49|1768.69|615
1643637600000|2022-01-31 14:00:00|1786.69|1768.89|1785.93|1768.13|1787.14|1769.34|1785.6|1767.8|472
1643637900000|2022-01-31 14:05:00|1785.95|1768.15|1789.45|1771.65|1789.83|1772.03|1785.8|1768|434
1643638200000|2022-01-31 14:10:00|1789.64|1771.84|1795.46|1777.66|1796.9|1779.1|1789.45|1771.65|318
1643638500000|2022-01-31 14:15:00|1795.49|1777.69|1791.08|1773.28|1795.87|1778.07|1790.6|1772.8|542
1643638800000|2022-01-31 14:20:00|1790.7|1772.9|1788.39|1770.59|1791.47|1773.67|1787.6|1769.8|487
1643639100000|2022-01-31 14:25:00|1788.37|1770.57|1790.73|1772.93|1790.9|1773.1|1786.9|1769.1|521
1643639400000|2022-01-31 14:30:00|1790.89|1773.09|1800.37|1782.57|1801.19|1783.39|1781.61|1763.81|786
1643639700000|2022-01-31 14:35:00|1800.45|1782.65|1796.03|1778.23|1800.53|1782.73|1794.28|1776.48|812
1643640000000|2022-01-31 14:40:00|1796.02|1778.22|1798.35|1780.55|1798.6|1780.8|1795.33|1777.53|604
1643640300000|2022-01-31 14:45:00|1798.36|1780.56|1790.4|1772.6|1799.4|1781.6|1789.51|1771.71|661
1643640600000|2022-01-31 14:50:00|1790.41|1772.61|1800.53|1782.73|1801.18|1783.38|1789.43|1771.63|612
1643640900000|2022-01-31 14:55:00|1800.48|1782.68|1807.23|1789.43|1807.3|1789.5|1800.44|1782.64|687
1643641200000|2022-01-31 15:00:00|1807.27|1789.47|1810.9|1793.1|1820.1|1802.3|1807.09|1789.29|833
1643641500000|2022-01-31 15:05:00|1810.79|1792.99|1822.44|1804.64|1828.49|1810.69|1809.85|1792.05|750
1643641800000|2022-01-31 15:10:00|1822.63|1804.83|1818.07|1800.27|1824.37|1806.57|1817.54|1799.74|644
1643642100000|2022-01-31 15:15:00|1817.95|1800.15|1826.27|1808.47|1833.38|1815.58|1817.72|1799.92|740
1643642400000|2022-01-31 15:20:00|1825.93|1808.13|1828.18|1810.38|1831.45|1813.65|1822.26|1804.46|677
1643642700000|2022-01-31 15:25:00|1828.46|1810.66|1816.58|1798.78|1829.34|1811.54|1815.49|1797.69|579
1643643000000|2022-01-31 15:30:00|1816.71|1798.91|1821.92|1804.12|1823.3|1805.5|1816.55|1798.75|686
1643643300000|2022-01-31 15:35:00|1821.9|1804.1|1823.23|1805.43|1825.53|1807.73|1819.75|1801.95|591
1643643600000|2022-01-31 15:40:00|1823.4|1805.6|1826.8|1809|1827.3|1809.5|1821.64|1803.84|490
1643643900000|2022-01-31 15:45:00|1826.73|1808.93|1830.71|1812.91|1830.71|1812.91|1823.95|1806.15|549
1643644200000|2022-01-31 15:50:00|1830.67|1812.87|1853.15|1835.35|1853.15|1835.35|1830.48|1812.68|724
1643644500000|2022-01-31 15:55:00|1853.2|1835.4|1875.6|1857.8|1878.63|1860.83|1848.22|1830.42|843
1643644800000|2022-01-31 16:00:00|1875.66|1857.86|1864.51|1846.71|1876.57|1858.77|1853.8|1836|874
1643645100000|2022-01-31 16:05:00|1864.63|1846.83|1867.45|1849.65|1878.05|1860.25|1860.85|1843.05|948
1643645400000|2022-01-31 16:10:00|1867.7|1849.9|1868.56|1850.76|1876.9|1859.1|1865.9|1848.1|820
1643645700000|2022-01-31 16:15:00|1868.52|1850.72|1865.5|1847.7|1873.36|1855.56|1864.16|1846.36|752
1643646000000|2022-01-31 16:20:00|1865.53|1847.73|1863.89|1846.09|1867.93|1850.13|1862.32|1844.52|730
1643646300000|2022-01-31 16:25:00|1863.72|1845.92|1858.52|1840.72|1866.9|1849.1|1857.19|1839.39|566
1643646600000|2022-01-31 16:30:00|1858.5|1840.7|1867.1|1849.3|1869|1851.2|1858.12|1840.32|661
1643646900000|2022-01-31 16:35:00|1866.98|1849.18|1869.18|1851.38|1873.75|1855.95|1866.66|1848.86|646
1643647200000|2022-01-31 16:40:00|1869.16|1851.36|1869.44|1851.64|1874.14|1856.34|1868.5|1850.7|647
1643647500000|2022-01-31 16:45:00|1869.41|1851.61|1873.65|1855.85|1881.13|1863.33|1869.3|1851.5|822
1643647800000|2022-01-31 16:50:00|1873.79|1855.99|1887.88|1870.08|1890.42|1872.62|1873.22|1855.42|835
1643648100000|2022-01-31 16:55:00|1887.87|1870.07|1899.64|1881.84|1906.51|1888.71|1887.72|1869.92|927
1643648400000|2022-01-31 17:00:00|1899.46|1881.66|1888.55|1870.75|1902.85|1885.05|1887.87|1870.07|859
1643648700000|2022-01-31 17:05:00|1888.52|1870.72|1896.65|1878.85|1898.96|1881.16|1888|1870.2|846
1643649000000|2022-01-31 17:10:00|1896.79|1878.99|1896.61|1878.81|1902.36|1884.56|1893.97|1876.17|882
1643649300000|2022-01-31 17:15:00|1896.62|1878.82|1902.8|1885|1906.12|1888.32|1896.55|1878.75|791
1643649600000|2022-01-31 17:20:00|1902.43|1884.63|1895.82|1878.02|1904.07|1886.27|1895.11|1877.31|720
1643649900000|2022-01-31 17:25:00|1895.8|1878|1893.45|1875.65|1899.53|1881.73|1885.4|1867.6|692
1643650200000|2022-01-31 17:30:00|1892.77|1874.97|1891.25|1873.45|1894.49|1876.69|1891.06|1873.26|657
1643650500000|2022-01-31 17:35:00|1891.16|1873.36|1890.45|1872.65|1891.16|1873.36|1886.01|1868.21|501
1643650800000|2022-01-31 17:40:00|1890.39|1872.59|1896.65|1878.85|1897.9|1880.1|1889.21|1871.41|541
1643651100000|2022-01-31 17:45:00|1896.66|1878.86|1900.06|1882.26|1900.26|1882.46|1896.03|1878.23|478
1643651400000|2022-01-31 17:50:00|1900.05|1882.25|1895.99|1878.19|1900.09|1882.29|1894.94|1877.14|554
1643651700000|2022-01-31 17:55:00|1896.01|1878.21|1896.23|1878.43|1900.24|1882.44|1894.87|1877.07|556
1643652000000|2022-01-31 18:00:00|1896.21|1878.41|1901.4|1883.6|1901.92|1884.12|1892.38|1874.58|566
1643652300000|2022-01-31 18:05:00|1901.34|1883.54|1890.82|1873.02|1901.4|1883.6|1890.08|1872.28|719
1643652600000|2022-01-31 18:10:00|1890.85|1873.05|1886.65|1868.85|1891.06|1873.26|1884.88|1867.08|598
1643652900000|2022-01-31 18:15:00|1886.68|1868.88|1890.73|1872.93|1893.32|1875.52|1885.57|1867.77|464
1643653200000|2022-01-31 18:20:00|1890.78|1872.98|1892.63|1874.83|1894.83|1877.03|1890.71|1872.91|585
1643653500000|2022-01-31 18:25:00|1892.56|1874.76|1888.1|1870.3|1894.8|1877|1887.6|1869.8|588
1643653800000|2022-01-31 18:30:00|1888.19|1870.39|1887.38|1869.58|1889.62|1871.82|1883.49|1865.69|563
1643654100000|2022-01-31 18:35:00|1887.37|1869.57|1886.14|1868.34|1889.4|1871.6|1885.55|1867.75|462
1643654400000|2022-01-31 18:40:00|1886.12|1868.32|1888.3|1870.5|1893.18|1875.38|1885.21|1867.41|608
1643654700000|2022-01-31 18:45:00|1888.32|1870.52|1891.4|1873.6|1894.54|1876.74|1888.31|1870.51|677
1643655000000|2022-01-31 18:50:00|1891.28|1873.48|1892.21|1874.41|1893.05|1875.25|1889.28|1871.48|513
1643655300000|2022-01-31 18:55:00|1892.22|1874.42|1890.16|1872.36|1893.4|1875.6|1888.52|1870.72|480
1643655600000|2022-01-31 19:00:00|1890.15|1872.35|1894.96|1877.16|1898.05|1880.25|1890.15|1872.35|523
1643655900000|2022-01-31 19:05:00|1894.98|1877.18|1910.12|1892.32|1911.22|1893.42|1894.63|1876.83|578
1643656200000|2022-01-31 19:10:00|1910.27|1892.47|1912.49|1894.69|1917.97|1900.17|1907.67|1889.87|758
1643656500000|2022-01-31 19:15:00|1912.57|1894.77|1910.53|1892.73|1918.79|1900.99|1909.46|1891.66|784
1643656800000|2022-01-31 19:20:00|1910.5|1892.7|1905.29|1887.49|1911.41|1893.61|1902.11|1884.31|589
1643657100000|2022-01-31 19:25:00|1905.05|1887.25|1906.4|1888.6|1907.6|1889.8|1901.49|1883.69|631
1643657400000|2022-01-31 19:30:00|1906.05|1888.25|1908.67|1890.87|1908.72|1890.92|1903.85|1886.05|586
1643657700000|2022-01-31 19:35:00|1908.55|1890.75|1901.89|1884.09|1911|1893.2|1900.9|1883.1|617
1643658000000|2022-01-31 19:40:00|1901.9|1884.1|1927.5|1909.7|1927.5|1909.7|1901.57|1883.77|738
1643658300000|2022-01-31 19:45:00|1927.82|1910.02|1917.69|1899.89|1929.5|1911.7|1914.91|1897.11|747
1643658600000|2022-01-31 19:50:00|1917.74|1899.94|1919.68|1901.88|1928.39|1910.59|1917.57|1899.77|772
1643658900000|2022-01-31 19:55:00|1919.69|1901.89|1921.38|1903.58|1922.33|1904.53|1915.26|1897.46|560
1643659200000|2022-01-31 20:00:00|1921.37|1903.57|1929.08|1911.28|1929.57|1911.77|1921.3|1903.5|693
1643659500000|2022-01-31 20:05:00|1929.13|1911.33|1925.85|1908.05|1937.63|1919.83|1925.85|1908.05|752
1643659800000|2022-01-31 20:10:00|1925.61|1907.81|1916.58|1898.78|1925.8|1908|1914.34|1896.54|733
1643660100000|2022-01-31 20:15:00|1916.51|1898.71|1920.29|1902.49|1924.5|1906.7|1916.19|1898.39|749
1643660400000|2022-01-31 20:20:00|1920.17|1902.37|1931.16|1913.36|1935.9|1918.1|1920.13|1902.33|649
1643660700000|2022-01-31 20:25:00|1930.6|1912.8|1935.08|1917.28|1936.35|1918.55|1924.96|1907.16|621
1643661000000|2022-01-31 20:30:00|1935.04|1917.24|1934.85|1917.05|1938.45|1920.65|1931.65|1913.85|577
1643661300000|2022-01-31 20:35:00|1934.84|1917.04|1939.13|1921.33|1945.55|1927.75|1934.31|1916.51|553
1643661600000|2022-01-31 20:40:00|1939.1|1921.3|1942.45|1924.65|1943.2|1925.4|1936.4|1918.6|485
1643661900000|2022-01-31 20:45:00|1942.43|1924.63|1946|1928.2|1961.14|1943.34|1942.21|1924.41|686
1643662200000|2022-01-31 20:50:00|1946.02|1928.22|1943.36|1925.56|1949.36|1931.56|1939.11|1921.31|651
1643662500000|2022-01-31 20:55:00|1943.35|1925.55|1964.6|1946.8|1964.89|1947.09|1941.55|1923.75|639
1643662800000|2022-01-31 21:00:00|1964.52|1946.72|1950.48|1932.68|1969.25|1951.45|1948.4|1930.6|804
1643663100000|2022-01-31 21:05:00|1950.38|1932.58|1946.08|1928.28|1952.16|1934.36|1944.27|1926.47|794
1643663400000|2022-01-31 21:10:00|1946.07|1928.27|1947.17|1929.37|1950.3|1932.5|1941.4|1923.6|752
1643663700000|2022-01-31 21:15:00|1947.3|1929.5|1941.37|1923.57|1947.4|1929.6|1940.32|1922.52|642
1643664000000|2022-01-31 21:20:00|1941.36|1923.56|1949.93|1932.13|1958.89|1941.09|1939.22|1921.42|647
1643664300000|2022-01-31 21:25:00|1949.94|1932.14|1948.18|1930.38|1952.05|1934.25|1947.64|1929.84|530
1643664600000|2022-01-31 21:30:00|1948.27|1930.47|1945.87|1928.07|1948.6|1930.8|1942.52|1924.72|506
1643664900000|2022-01-31 21:35:00|1945.8|1928|1943.23|1925.43|1947.64|1929.84|1941.56|1923.76|596
1643665200000|2022-01-31 21:40:00|1943.11|1925.31|1948.47|1930.67|1949.99|1932.19|1943.11|1925.31|582
1643665500000|2022-01-31 21:45:00|1948.44|1930.64|1951.58|1933.78|1954.95|1937.15|1948.11|1930.31|535
1643665800000|2022-01-31 21:50:00|1951.6|1933.8|1954.1|1936.3|1956.1|1938.3|1951.21|1933.41|620
1643666100000|2022-01-31 21:55:00|1954.11|1936.31|1954.29|1936.49|1955.75|1937.95|1952.38|1934.58|522
1643666400000|2022-01-31 22:00:00|1954.25|1936.45|1956.02|1938.22|1959.45|1941.65|1951.81|1934.01|510
1643666700000|2022-01-31 22:05:00|1956.01|1938.21|1952.63|1934.83|1957.12|1939.32|1952.07|1934.27|389
1643667000000|2022-01-31 22:10:00|1952.92|1935.12|1955.42|1937.62|1956.56|1938.76|1952.55|1934.75|379
1643667300000|2022-01-31 22:15:00|1955.45|1937.65|1955.86|1938.06|1956.8|1939|1952.7|1934.9|471
1643667600000|2022-01-31 22:20:00|1955.88|1938.08|1959.96|1942.16|1963.42|1945.62|1954.15|1936.35|560
1643667900000|2022-01-31 22:25:00|1960.21|1942.41|1961.59|1943.79|1961.8|1944|1959.64|1941.84|459
1643668200000|2022-01-31 22:30:00|1961.42|1943.62|1964.34|1946.54|1970.06|1952.26|1960.8|1943|501
1643668500000|2022-01-31 22:35:00|1964.3|1946.5|1955.08|1937.28|1964.6|1946.8|1955.06|1937.26|645
1643668800000|2022-01-31 22:40:00|1955.04|1937.24|1959.94|1942.14|1960.15|1942.35|1954.63|1936.83|445
1643669100000|2022-01-31 22:45:00|1959.98|1942.18|1954.08|1936.28|1960.25|1942.45|1953.7|1935.9|428
1643669400000|2022-01-31 22:50:00|1954.11|1936.31|1956.38|1938.58|1956.75|1938.95|1953.83|1936.03|508
1643669700000|2022-01-31 22:55:00|1956.41|1938.61|1957.52|1939.72|1959.5|1941.7|1955.99|1938.19|410
1643670000000|2022-01-31 23:00:00|1957.58|1939.78|1964.89|1947.09|1966.89|1949.09|1954.68|1936.88|730
1643670300000|2022-01-31 23:05:00|1964.91|1947.11|1961.12|1943.32|1966.25|1948.45|1960.91|1943.11|566
1643670600000|2022-01-31 23:10:00|1961.69|1943.89|1958.7|1940.9|1961.69|1943.89|1958.59|1940.79|574
1643670900000|2022-01-31 23:15:00|1958.96|1941.16|1956.95|1939.15|1961|1943.2|1956.9|1939.1|537
1643671200000|2022-01-31 23:20:00|1957.55|1939.75|1950.52|1932.72|1958.55|1940.75|1948.57|1930.77|583
1643671500000|2022-01-31 23:25:00|1950.53|1932.73|1947.41|1929.61|1951.47|1933.67|1944.42|1926.62|468
1643671800000|2022-01-31 23:30:00|1947.4|1929.6|1947.92|1930.12|1952.89|1935.09|1947.4|1929.6|602
1643672100000|2022-01-31 23:35:00|1947.76|1929.96|1947.6|1929.8|1949.48|1931.68|1946.06|1928.26|433
1643672400000|2022-01-31 23:40:00|1947.58|1929.78|1941.1|1923.3|1947.79|1929.99|1940.67|1922.87|528
1643672700000|2022-01-31 23:45:00|1941.05|1923.25|1945.6|1927.8|1948|1930.2|1940.47|1922.67|519
1643673000000|2022-01-31 23:50:00|1945.59|1927.79|1951.07|1933.27|1951.58|1933.78|1945.24|1927.44|458
1643673300000|2022-01-31 23:55:00|1950.48|1932.68|1947.2|1929.4|1952.78|1934.98|1946.16|1928.36|455
1643673600000|2022-02-01 00:00:00|1946.86|1929.06|1945.56|1927.76|1947.58|1929.78|1936.5|1918.7|774
1643673900000|2022-02-01 00:05:00|1945.6|1927.8|1957.14|1939.34|1958.27|1940.47|1941.82|1924.02|676
1643674200000|2022-02-01 00:10:00|1957.2|1939.4|1950.42|1932.62|1957.22|1939.42|1950.23|1932.43|703
1643674500000|2022-02-01 00:15:00|1950.68|1932.88|1942.25|1924.45|1954.57|1936.77|1938.16|1920.36|741
1643674800000|2022-02-01 00:20:00|1942.24|1924.44|1947.56|1929.76|1949.32|1931.52|1940.06|1922.26|655
1643675100000|2022-02-01 00:25:00|1947.68|1929.88|1946.29|1928.49|1948.23|1930.43|1943.72|1925.92|624
1643675400000|2022-02-01 00:30:00|1946.3|1928.5|1942.14|1924.34|1948.75|1930.95|1941.09|1923.29|594
1643675700000|2022-02-01 00:35:00|1942.24|1924.44|1938.22|1920.42|1943.24|1925.44|1936.77|1918.97|638
1643676000000|2022-02-01 00:40:00|1938.21|1920.41|1937.2|1919.4|1938.37|1920.57|1935.99|1918.19|384
1643676300000|2022-02-01 00:45:00|1937.17|1919.37|1936.85|1919.05|1939.85|1922.05|1935.34|1917.54|580
1643676600000|2022-02-01 00:50:00|1936.87|1919.07|1936.51|1918.71|1938.29|1920.49|1934.84|1917.04|462
1643676900000|2022-02-01 00:55:00|1936.53|1918.73|1937.19|1919.39|1937.4|1919.6|1935.43|1917.63|234
1643677200000|2022-02-01 01:00:00|1937.14|1919.34|1938.15|1920.35|1942.64|1924.84|1935.55|1917.75|599
1643677500000|2022-02-01 01:05:00|1938.13|1920.33|1936.85|1919.05|1941|1923.2|1936.67|1918.87|527
1643677800000|2022-02-01 01:10:00|1936.86|1919.06|1937.04|1919.24|1939.21|1921.41|1935.96|1918.16|500
1643678100000|2022-02-01 01:15:00|1936.95|1919.15|1935.47|1917.67|1937.85|1920.05|1935.39|1917.59|366
1643678400000|2022-02-01 01:20:00|1936.14|1918.34|1934.43|1916.63|1936.44|1918.64|1933.7|1915.9|248
1643678700000|2022-02-01 01:25:00|1934.62|1916.82|1933.57|1915.77|1935.52|1917.72|1930.38|1912.58|424
1643679000000|2022-02-01 01:30:00|1933.55|1915.75|1936.82|1919.02|1938.6|1920.8|1933.45|1915.65|418
1643679300000|2022-02-01 01:35:00|1936.75|1918.95|1936.24|1918.44|1937.49|1919.69|1934.4|1916.6|499
1643679600000|2022-02-01 01:40:00|1936.27|1918.47|1935.53|1917.73|1937.28|1919.48|1933.92|1916.12|419
1643679900000|2022-02-01 01:45:00|1935.9|1918.1|1930.43|1912.63|1938.28|1920.48|1930.19|1912.39|446
1643680200000|2022-02-01 01:50:00|1930.72|1912.92|1930.14|1912.34|1933.09|1915.29|1926.62|1908.82|487
1643680500000|2022-02-01 01:55:00|1930.34|1912.54|1930.25|1912.45|1933.26|1915.46|1928.99|1911.19|565
1643680800000|2022-02-01 02:00:00|1930.19|1912.39|1930.35|1912.55|1932.32|1914.52|1928.52|1910.72|543
1643681100000|2022-02-01 02:05:00|1930.53|1912.73|1931.32|1913.52|1932.27|1914.47|1927.29|1909.49|562
1643681400000|2022-02-01 02:10:00|1931.35|1913.55|1933.97|1916.17|1935.5|1917.7|1930.91|1913.11|366
1643681700000|2022-02-01 02:15:00|1933.84|1916.04|1938.3|1920.5|1939.32|1921.52|1933.84|1916.04|488
1643682000000|2022-02-01 02:20:00|1938.01|1920.21|1935.25|1917.45|1938.01|1920.21|1935.22|1917.42|466
1643682300000|2022-02-01 02:25:00|1935.23|1917.43|1935.88|1918.08|1936.54|1918.74|1934.55|1916.75|638
1643682600000|2022-02-01 02:30:00|1935.9|1918.1|1937.19|1919.39|1937.19|1919.39|1933.88|1916.08|337
1643682900000|2022-02-01 02:35:00|1936.8|1919|1941.1|1923.3|1942.15|1924.35|1935.01|1917.21|557
1643683200000|2022-02-01 02:40:00|1941.05|1923.25|1941.06|1923.26|1942.65|1924.85|1939.16|1921.36|502
1643683500000|2022-02-01 02:45:00|1941.03|1923.23|1938|1920.2|1941.78|1923.98|1937.44|1919.64|388
1643683800000|2022-02-01 02:50:00|1937.4|1919.6|1941.78|1923.98|1945.05|1927.25|1936.65|1918.85|456
1643684100000|2022-02-01 02:55:00|1942.03|1924.23|1942.21|1924.41|1943.15|1925.35|1941.15|1923.35|311
1643684400000|2022-02-01 03:00:00|1942.22|1924.42|1939.81|1922.01|1942.52|1924.72|1939.31|1921.51|529
1643684700000|2022-02-01 03:05:00|1939.83|1922.03|1954.09|1936.29|1957.05|1939.25|1938.98|1921.18|636
1643685000000|2022-02-01 03:10:00|1954.11|1936.31|1952.61|1934.81|1956.16|1938.36|1951.73|1933.93|658
1643685300000|2022-02-01 03:15:00|1952.74|1934.94|1954.41|1936.61|1954.51|1936.71|1949.2|1931.4|520
1643685600000|2022-02-01 03:20:00|1954.42|1936.62|1964.64|1946.84|1965.89|1948.09|1954.24|1936.44|597
1643685900000|2022-02-01 03:25:00|1964.71|1946.91|1962.3|1944.5|1965.43|1947.63|1958.6|1940.8|534
1643686200000|2022-02-01 03:30:00|1962.25|1944.45|1958.99|1941.19|1962.45|1944.65|1957.9|1940.1|645
1643686500000|2022-02-01 03:35:00|1958.98|1941.18|1962.01|1944.21|1964.76|1946.96|1957.72|1939.92|646
1643686800000|2022-02-01 03:40:00|1962.05|1944.25|1992.35|1974.55|1992.5|1974.7|1960.75|1942.95|699
1643687100000|2022-02-01 03:45:00|1992.29|1974.49|1984.46|1966.66|1992.29|1974.49|1981.1|1963.3|834
1643687400000|2022-02-01 03:50:00|1984.44|1966.64|1991.19|1973.39|1996.37|1978.57|1983.27|1965.47|577
1643687700000|2022-02-01 03:55:00|1991.2|1973.4|1987.47|1969.67|1993.58|1975.78|1986.2|1968.4|601
1643688000000|2022-02-01 04:00:00|1987.25|1969.45|1980.27|1962.47|1988.14|1970.34|1979.25|1961.45|551
1643688300000|2022-02-01 04:05:00|1980.29|1962.49|1980.89|1963.09|1985.74|1967.94|1979.15|1961.35|542
1643688600000|2022-02-01 04:10:00|1980.88|1963.08|1982.53|1964.73|1986.12|1968.32|1980.73|1962.93|465
1643688900000|2022-02-01 04:15:00|1982.85|1965.05|1973.82|1956.02|1983.05|1965.25|1973.61|1955.81|534
1643689200000|2022-02-01 04:20:00|1973.77|1955.97|1972.6|1954.8|1973.77|1955.97|1970.07|1952.27|590
1643689500000|2022-02-01 04:25:00|1972.62|1954.82|1970.44|1952.64|1972.62|1954.82|1969.55|1951.75|587
1643689800000|2022-02-01 04:30:00|1970.41|1952.61|1966.84|1949.04|1970.48|1952.68|1963.78|1945.98|546
1643690100000|2022-02-01 04:35:00|1966.86|1949.06|1968.48|1950.68|1969.65|1951.85|1966.25|1948.45|503
1643690400000|2022-02-01 04:40:00|1968.47|1950.67|1968.56|1950.76|1968.81|1951.01|1964.9|1947.1|460
1643690700000|2022-02-01 04:45:00|1968.55|1950.75|1964.41|1946.61|1968.66|1950.86|1963.81|1946.01|383
1643691000000|2022-02-01 04:50:00|1964.39|1946.59|1965.15|1947.35|1966.37|1948.57|1963.27|1945.47|449
1643691300000|2022-02-01 04:55:00|1965.13|1947.33|1964.46|1946.66|1966.75|1948.95|1963.42|1945.62|479
1643691600000|2022-02-01 05:00:00|1964.42|1946.62|1967.84|1950.04|1967.85|1950.05|1963.8|1946|344
1643691900000|2022-02-01 05:05:00|1968.05|1950.25|1961.23|1943.43|1968.2|1950.4|1961.23|1943.43|398
1643692200000|2022-02-01 05:10:00|1960.95|1943.15|1961.07|1943.27|1961.54|1943.74|1956.43|1938.63|531
1643692500000|2022-02-01 05:15:00|1960.42|1942.62|1958.5|1940.7|1961.5|1943.7|1957.8|1940|485
1643692800000|2022-02-01 05:20:00|1958.57|1940.77|1957.72|1939.92|1960.54|1942.74|1957.45|1939.65|535
1643693100000|2022-02-01 05:25:00|1957.75|1939.95|1954.95|1937.15|1958.15|1940.35|1952.99|1935.19|514
1643693400000|2022-02-01 05:30:00|1954.34|1936.54|1953.51|1935.71|1957.34|1939.54|1953.12|1935.32|471
1643693700000|2022-02-01 05:35:00|1953.53|1935.73|1955.9|1938.1|1955.9|1938.1|1952.87|1935.07|422
1643694000000|2022-02-01 05:40:00|1955.81|1938.01|1956.41|1938.61|1957.58|1939.78|1954.85|1937.05|317
1643694300000|2022-02-01 05:45:00|1956.43|1938.63|1952.66|1934.86|1956.43|1938.63|1951.5|1933.7|444
1643694600000|2022-02-01 05:50:00|1952.64|1934.84|1954.09|1936.29|1954.2|1936.4|1951.69|1933.89|271
1643694900000|2022-02-01 05:55:00|1954.05|1936.25|1949.01|1931.21|1954.1|1936.3|1949.01|1931.21|410
1643695200000|2022-02-01 06:00:00|1948.95|1931.15|1946.51|1928.71|1949.55|1931.75|1943.89|1926.09|664
1643695500000|2022-02-01 06:05:00|1946.5|1928.7|1942.31|1924.51|1948.49|1930.69|1942.22|1924.42|653
1643695800000|2022-02-01 06:10:00|1942.55|1924.75|1941.18|1923.38|1944|1926.2|1940.12|1922.32|499
1643696100000|2022-02-01 06:15:00|1940.54|1922.74|1943.26|1925.46|1943.72|1925.92|1938.18|1920.38|530
1643696400000|2022-02-01 06:20:00|1943.45|1925.65|1947.88|1930.08|1950.55|1932.75|1943.24|1925.44|553
1643696700000|2022-02-01 06:25:00|1947.9|1930.1|1935.4|1917.6|1949.71|1931.91|1934.51|1916.71|562
1643697000000|2022-02-01 06:30:00|1934.98|1917.18|1937.29|1919.49|1938|1920.2|1934.25|1916.45|468
1643697300000|2022-02-01 06:35:00|1937.2|1919.4|1938.7|1920.9|1940.03|1922.23|1936.6|1918.8|475
1643697600000|2022-02-01 06:40:00|1938.79|1920.99|1937.54|1919.74|1939.7|1921.9|1937.03|1919.23|477
1643697900000|2022-02-01 06:45:00|1937.55|1919.75|1937.36|1919.56|1940.65|1922.85|1936.94|1919.14|447
1643698200000|2022-02-01 06:50:00|1936.9|1919.1|1941.51|1923.71|1942.55|1924.75|1936.78|1918.98|474
1643698500000|2022-02-01 06:55:00|1941.53|1923.73|1942.16|1924.36|1943.62|1925.82|1940.81|1923.01|534
1643698800000|2022-02-01 07:00:00|1942.15|1924.35|1944.36|1926.56|1945.71|1927.91|1942|1924.2|516
1643699100000|2022-02-01 07:05:00|1944.23|1926.43|1947.34|1929.54|1947.58|1929.78|1944.1|1926.3|483
1643699400000|2022-02-01 07:10:00|1947.23|1929.43|1949.15|1931.35|1949.36|1931.56|1945.76|1927.96|522
1643699700000|2022-02-01 07:15:00|1949.12|1931.32|1950.22|1932.42|1950.22|1932.42|1947.98|1930.18|497
1643700000000|2022-02-01 07:20:00|1949.8|1932|1954.09|1936.29|1954.09|1936.29|1949.71|1931.91|526
1643700300000|2022-02-01 07:25:00|1954.12|1936.32|1951.15|1933.35|1957.4|1939.6|1950.76|1932.96|437
1643700600000|2022-02-01 07:30:00|1950.82|1933.02|1948.92|1931.12|1951.53|1933.73|1948.83|1931.03|496
1643700900000|2022-02-01 07:35:00|1948.9|1931.1|1951.64|1933.84|1954.43|1936.63|1947.35|1929.55|404
1643701200000|2022-02-01 07:40:00|1951.65|1933.85|1947.43|1929.63|1953.17|1935.37|1947.43|1929.63|469
1643701500000|2022-02-01 07:45:00|1947.18|1929.38|1949.32|1931.52|1950.85|1933.05|1945.38|1927.58|476
1643701800000|2022-02-01 07:50:00|1949.29|1931.49|1950.82|1933.02|1951.03|1933.23|1949.05|1931.25|441
1643702100000|2022-02-01 07:55:00|1950.8|1933|1951.45|1933.65|1952.37|1934.57|1949.88|1932.08|467
1643702400000|2022-02-01 08:00:00|1951.41|1933.61|1947.36|1929.56|1952.13|1934.33|1947|1929.2|622
1643702700000|2022-02-01 08:05:00|1947.51|1929.71|1947.95|1930.15|1948.85|1931.05|1945.98|1928.18|474
1643703000000|2022-02-01 08:10:00|1947.88|1930.08|1949.4|1931.6|1949.79|1931.99|1946.35|1928.55|569
1643703300000|2022-02-01 08:15:00|1949.65|1931.85|1949.45|1931.65|1950.36|1932.56|1946.94|1929.14|426
1643703600000|2022-02-01 08:20:00|1949.44|1931.64|1952.43|1934.63|1953.36|1935.56|1949.2|1931.4|391
1643703900000|2022-02-01 08:25:00|1952.32|1934.52|1956.84|1939.04|1957.17|1939.37|1952.03|1934.23|394
1643704200000|2022-02-01 08:30:00|1956.51|1938.71|1953.41|1935.61|1957.3|1939.5|1952.64|1934.84|482
1643704500000|2022-02-01 08:35:00|1953.4|1935.6|1955.63|1937.83|1956.65|1938.85|1953.25|1935.45|446
1643704800000|2022-02-01 08:40:00|1955.88|1938.08|1952.49|1934.69|1956.27|1938.47|1952.37|1934.57|521
1643705100000|2022-02-01 08:45:00|1952.42|1934.62|1958.37|1940.57|1958.37|1940.57|1951.65|1933.85|489
1643705400000|2022-02-01 08:50:00|1958.32|1940.52|1959.36|1941.56|1959.78|1941.98|1954.32|1936.52|506
1643705700000|2022-02-01 08:55:00|1959.37|1941.57|1964.33|1946.53|1964.49|1946.69|1957.41|1939.61|557
1643706000000|2022-02-01 09:00:00|1964.18|1946.38|1980.43|1962.63|1980.53|1962.73|1962.62|1944.82|753
1643706300000|2022-02-01 09:05:00|1980.46|1962.66|1982.12|1964.32|1982.5|1964.7|1970.9|1953.1|759
1643706600000|2022-02-01 09:10:00|1982.14|1964.34|1974.9|1957.1|1988.22|1970.42|1973.75|1955.95|650
1643706900000|2022-02-01 09:15:00|1974.94|1957.14|1970.05|1952.25|1979.93|1962.13|1969.6|1951.8|524
1643707200000|2022-02-01 09:20:00|1970.41|1952.61|1971.38|1953.58|1978.47|1960.67|1961.46|1943.66|692
1643707500000|2022-02-01 09:25:00|1971.43|1953.63|1961.44|1943.64|1983.2|1965.4|1956.4|1938.6|861
1643707800000|2022-02-01 09:30:00|1961.48|1943.68|1965.13|1947.33|1971.78|1953.98|1960.16|1942.36|805
1643708100000|2022-02-01 09:35:00|1965.08|1947.28|1954.42|1936.62|1965.08|1947.28|1954.42|1936.62|778
1643708400000|2022-02-01 09:40:00|1954.38|1936.58|1938.97|1921.17|1954.38|1936.58|1934.83|1917.03|782
1643708700000|2022-02-01 09:45:00|1938.87|1921.07|1947.54|1929.74|1947.82|1930.02|1937.49|1919.69|770
1643709000000|2022-02-01 09:50:00|1948.29|1930.49|1952.98|1935.18|1954.92|1937.12|1941.12|1923.32|781
1643709300000|2022-02-01 09:55:00|1952.97|1935.17|1945.85|1928.05|1954.44|1936.64|1942.78|1924.98|649
1643709600000|2022-02-01 10:00:00|1945.83|1928.03|1949.32|1931.52|1949.48|1931.68|1938.24|1920.44|734
1643709900000|2022-02-01 10:05:00|1949.3|1931.5|1959.08|1941.28|1962.6|1944.8|1949.3|1931.5|722
1643710200000|2022-02-01 10:10:00|1958.75|1940.95|1947.52|1929.72|1959.66|1941.86|1945.86|1928.06|712
1643710500000|2022-02-01 10:15:00|1947.59|1929.79|1936.48|1918.68|1948.56|1930.76|1926.36|1908.56|820
1643710800000|2022-02-01 10:20:00|1936.5|1918.7|1942.17|1924.37|1942.22|1924.42|1934.27|1916.47|754
1643711100000|2022-02-01 10:25:00|1942.22|1924.42|1941.77|1923.97|1944.25|1926.45|1941.76|1923.96|532
1643711400000|2022-02-01 10:30:00|1941.79|1923.99|1947.36|1929.56|1948.25|1930.45|1937.12|1919.32|593
1643711700000|2022-02-01 10:35:00|1947.4|1929.6|1948.76|1930.96|1949|1931.2|1940.96|1923.16|619
1643712000000|2022-02-01 10:40:00|1948.4|1930.6|1948.91|1931.11|1949.28|1931.48|1945.67|1927.87|527
1643712300000|2022-02-01 10:45:00|1948.96|1931.16|1952.36|1934.56|1955.62|1937.82|1948.57|1930.77|492
1643712600000|2022-02-01 10:50:00|1952.45|1934.65|1947.67|1929.87|1955.21|1937.41|1944.31|1926.51|615
1643712900000|2022-02-01 10:55:00|1947.63|1929.83|1959.44|1941.64|1960.07|1942.27|1946.17|1928.37|575
1643713200000|2022-02-01 11:00:00|1959.47|1941.67|1960.21|1942.41|1962.98|1945.18|1954.5|1936.7|628
1643713500000|2022-02-01 11:05:00|1960.23|1942.43|1976.46|1958.66|1976.95|1959.15|1959.53|1941.73|667
1643713800000|2022-02-01 11:10:00|1976.48|1958.68|1971.85|1954.05|1978.4|1960.6|1971.7|1953.9|469
1643714100000|2022-02-01 11:15:00|1971.8|1954|1974.45|1956.65|1979.4|1961.6|1971.34|1953.54|586
1643714400000|2022-02-01 11:20:00|1974.47|1956.67|1978.9|1961.1|1983.4|1965.6|1974.44|1956.64|626
1643714700000|2022-02-01 11:25:00|1979.05|1961.25|1976.89|1959.09|1980.07|1962.27|1975.13|1957.33|736
1643715000000|2022-02-01 11:30:00|1976.9|1959.1|1976.72|1958.92|1977.75|1959.95|1975.69|1957.89|480
1643715300000|2022-02-01 11:35:00|1976.71|1958.91|1976.23|1958.43|1977.21|1959.41|1975.1|1957.3|453
1643715600000|2022-02-01 11:40:00|1976.26|1958.46|1966.47|1948.67|1976.78|1958.98|1965.2|1947.4|537
1643715900000|2022-02-01 11:45:00|1966.46|1948.66|1963.52|1945.72|1969.33|1951.53|1961.42|1943.62|460
1643716200000|2022-02-01 11:50:00|1963.54|1945.74|1958.74|1940.94|1964.2|1946.4|1957.88|1940.08|499
1643716500000|2022-02-01 11:55:00|1958.71|1940.91|1970.33|1952.53|1972.98|1955.18|1958.71|1940.91|616
1643716800000|2022-02-01 12:00:00|1970.31|1952.51|1966.51|1948.71|1974.28|1956.48|1966.42|1948.62|484
1643717100000|2022-02-01 12:05:00|1966.55|1948.75|1963.17|1945.37|1966.92|1949.12|1962.32|1944.52|588
1643717400000|2022-02-01 12:10:00|1963.12|1945.32|1965.52|1947.72|1965.97|1948.17|1963.06|1945.26|568
1643717700000|2022-02-01 12:15:00|1965.51|1947.71|1967.58|1949.78|1970.49|1952.69|1965.44|1947.64|556
1643718000000|2022-02-01 12:20:00|1967.49|1949.69|1970.48|1952.68|1973.35|1955.55|1965.4|1947.6|355
1643718300000|2022-02-01 12:25:00|1970.8|1953|1971.89|1954.09|1976.19|1958.39|1970.8|1953|544
1643718600000|2022-02-01 12:30:00|1971.91|1954.11|1978.94|1961.14|1979.55|1961.75|1970.86|1953.06|698
1643718900000|2022-02-01 12:35:00|1978.64|1960.84|1980.68|1962.88|1982.04|1964.24|1974.68|1956.88|694
1643719200000|2022-02-01 12:40:00|1980.93|1963.13|1976.71|1958.91|1981.33|1963.53|1975.4|1957.6|611
1643719500000|2022-02-01 12:45:00|1976.62|1958.82|1972.98|1955.18|1979.5|1961.7|1972.28|1954.48|622
1643719800000|2022-02-01 12:50:00|1972.89|1955.09|1970.81|1953.01|1974.6|1956.8|1969.9|1952.1|512
1643720100000|2022-02-01 12:55:00|1970.78|1952.98|1974.99|1957.19|1975.24|1957.44|1968.23|1950.43|544
1643720400000|2022-02-01 13:00:00|1974.9|1957.1|1975.61|1957.81|1976.49|1958.69|1973.36|1955.56|444
1643720700000|2022-02-01 13:05:00|1975.46|1957.66|1971.95|1954.15|1976.35|1958.55|1971.75|1953.95|472
1643721000000|2022-02-01 13:10:00|1971.93|1954.13|1968.59|1950.79|1972.35|1954.55|1967.4|1949.6|557
1643721300000|2022-02-01 13:15:00|1968.61|1950.81|1975.63|1957.83|1975.63|1957.83|1968.15|1950.35|677
1643721600000|2022-02-01 13:20:00|1975.65|1957.85|1976.15|1958.35|1977.71|1959.91|1975.09|1957.29|575
1643721900000|2022-02-01 13:25:00|1976.18|1958.38|1972.6|1954.8|1982.03|1964.23|1969.94|1952.14|753
1643722200000|2022-02-01 13:30:00|1972.94|1955.14|1964.84|1947.04|1974.99|1957.19|1958.91|1941.11|661
1643722500000|2022-02-01 13:35:00|1964.86|1947.06|1967.77|1949.97|1968.57|1950.77|1962.34|1944.54|672
1643722800000|2022-02-01 13:40:00|1967.62|1949.82|1979.11|1961.31|1984.2|1966.4|1966.72|1948.92|845
1643723100000|2022-02-01 13:45:00|1979.09|1961.29|1973.98|1956.18|1981.09|1963.29|1970.19|1952.39|730
1643723400000|2022-02-01 13:50:00|1973.83|1956.03|1982.51|1964.71|1986.43|1968.63|1973.83|1956.03|732
1643723700000|2022-02-01 13:55:00|1982.44|1964.64|1971.72|1953.92|1987.68|1969.88|1971.25|1953.45|694
1643724000000|2022-02-01 14:00:00|1972.76|1954.96|1979.94|1962.14|1982.17|1964.37|1966|1948.2|746
1643724300000|2022-02-01 14:05:00|1980.1|1962.3|1980.89|1963.09|1983.33|1965.53|1977.83|1960.03|625
1643724600000|2022-02-01 14:10:00|1980.91|1963.11|1982.86|1965.06|1984.37|1966.57|1980.7|1962.9|521
1643724900000|2022-02-01 14:15:00|1982.88|1965.08|1980.06|1962.26|1984.68|1966.88|1977.95|1960.15|651
1643725200000|2022-02-01 14:20:00|1980.35|1962.55|1983.65|1965.85|1984.4|1966.6|1979.65|1961.85|569
1643725500000|2022-02-01 14:25:00|1983.66|1965.86|1991.02|1973.22|1998.57|1980.77|1982.9|1965.1|716
1643725800000|2022-02-01 14:30:00|1990.99|1973.19|1993.17|1975.37|1995.9|1978.1|1974.35|1956.55|930
1643726100000|2022-02-01 14:35:00|1993.29|1975.49|1976.68|1958.88|1993.29|1975.49|1971.22|1953.42|940
1643726400000|2022-02-01 14:40:00|1976.8|1959|1968.24|1950.44|1983.35|1965.55|1963.9|1946.1|904
1643726700000|2022-02-01 14:45:00|1968.25|1950.45|1969.33|1951.53|1971.5|1953.7|1955.81|1938.01|976
1643727000000|2022-02-01 14:50:00|1969.37|1951.57|1956.59|1938.79|1978.09|1960.29|1956.4|1938.6|926
1643727300000|2022-02-01 14:55:00|1956.74|1938.94|1959.37|1941.57|1963.43|1945.63|1952.4|1934.6|920
1643727600000|2022-02-01 15:00:00|1959.34|1941.54|1943.92|1926.12|1960.42|1942.62|1939.14|1921.34|1024
1643727900000|2022-02-01 15:05:00|1943.75|1925.95|1950.02|1932.22|1951.4|1933.6|1941.25|1923.45|896
1643728200000|2022-02-01 15:10:00|1950|1932.2|1956.96|1939.16|1957.22|1939.42|1946.39|1928.59|942
1643728500000|2022-02-01 15:15:00|1957.04|1939.24|1956.57|1938.77|1958.7|1940.9|1949.54|1931.74|841
1643728800000|2022-02-01 15:20:00|1956.54|1938.74|1972.05|1954.25|1972.89|1955.09|1956.01|1938.21|853
1643729100000|2022-02-01 15:25:00|1972|1954.2|1965.42|1947.62|1974.4|1956.6|1965.38|1947.58|713
1643729400000|2022-02-01 15:30:00|1965.4|1947.6|1963.4|1945.6|1973.26|1955.46|1962.97|1945.17|840
1643729700000|2022-02-01 15:35:00|1963.42|1945.62|1959.51|1941.71|1969.07|1951.27|1959.43|1941.63|850
1643730000000|2022-02-01 15:40:00|1959.52|1941.72|1958.49|1940.69|1964.58|1946.78|1957.2|1939.4|862
1643730300000|2022-02-01 15:45:00|1958.57|1940.77|1961.41|1943.61|1963.68|1945.88|1957.43|1939.63|635
1643730600000|2022-02-01 15:50:00|1961.38|1943.58|1969.93|1952.13|1973.31|1955.51|1961.38|1943.58|740
1643730900000|2022-02-01 15:55:00|1969.97|1952.17|1977.19|1959.39|1977.3|1959.5|1969.23|1951.43|703
1643731200000|2022-02-01 16:00:00|1977.54|1959.74|1981.81|1964.01|1985.26|1967.46|1976.65|1958.85|626
1643731500000|2022-02-01 16:05:00|1981.12|1963.32|1987.52|1969.72|1989.65|1971.85|1975.25|1957.45|770
1643731800000|2022-02-01 16:10:00|1987.5|1969.7|1987.41|1969.61|1987.91|1970.11|1980.53|1962.73|843
1643732100000|2022-02-01 16:15:00|1987.4|1969.6|1982.32|1964.52|1987.4|1969.6|1980.25|1962.45|705
1643732400000|2022-02-01 16:20:00|1982.4|1964.6|1972.94|1955.14|1984.36|1966.56|1965.4|1947.6|823
1643732700000|2022-02-01 16:25:00|1972.83|1955.03|1979.35|1961.55|1981.36|1963.56|1971.63|1953.83|765
1643733000000|2022-02-01 16:30:00|1979.32|1961.52|1987.66|1969.86|1988.43|1970.63|1975.66|1957.86|752
1643733300000|2022-02-01 16:35:00|1987.71|1969.91|1983.1|1965.3|1988.72|1970.92|1980.14|1962.34|720
1643733600000|2022-02-01 16:40:00|1983.13|1965.33|1982.89|1965.09|1987.7|1969.9|1981.57|1963.77|731
1643733900000|2022-02-01 16:45:00|1982.87|1965.07|1997.69|1979.89|2000.71|1982.91|1982.7|1964.9|690
1643734200000|2022-02-01 16:50:00|1997.73|1979.93|1998.72|1980.92|1999.91|1982.11|1994.81|1977.01|720
1643734500000|2022-02-01 16:55:00|1998.71|1980.91|2003.22|1985.42|2009.2|1991.4|1990.57|1972.77|901
1643734800000|2022-02-01 17:00:00|2003.02|1985.22|2002.94|1985.14|2008.02|1990.22|1993.26|1975.46|785
1643735100000|2022-02-01 17:05:00|2002.89|1985.09|2002.04|1984.24|2004.09|1986.29|1997.99|1980.19|700
1643735400000|2022-02-01 17:10:00|2002.11|1984.31|1997.29|1979.49|2003.46|1985.66|1992.9|1975.1|761
1643735700000|2022-02-01 17:15:00|1997.45|1979.65|1995.04|1977.24|1998.24|1980.44|1988.57|1970.77|766
1643736000000|2022-02-01 17:20:00|1995.03|1977.23|1992.54|1974.74|1998.6|1980.8|1990.59|1972.79|720
1643736300000|2022-02-01 17:25:00|1992.53|1974.73|1986.58|1968.78|1994.29|1976.49|1983.08|1965.28|774
1643736600000|2022-02-01 17:30:00|1986.6|1968.8|1977.35|1959.55|1986.66|1968.86|1977.35|1959.55|645
1643736900000|2022-02-01 17:35:00|1977.21|1959.41|1987.53|1969.73|1989.94|1972.14|1977.21|1959.41|712
1643737200000|2022-02-01 17:40:00|1987.44|1969.64|1982.34|1964.54|1989.26|1971.46|1981.93|1964.13|688
1643737500000|2022-02-01 17:45:00|1982.39|1964.59|1983.03|1965.23|1983.1|1965.3|1979.05|1961.25|686
1643737800000|2022-02-01 17:50:00|1982.97|1965.17|1988.37|1970.57|1989.39|1971.59|1982.37|1964.57|577
1643738100000|2022-02-01 17:55:00|1988.2|1970.4|1991.35|1973.55|1992.54|1974.74|1987.66|1969.86|521
1643738400000|2022-02-01 18:00:00|1991.34|1973.54|1985.96|1968.16|1992.02|1974.22|1985.21|1967.41|486
1643738700000|2022-02-01 18:05:00|1985.9|1968.1|1988.81|1971.01|1991.9|1974.1|1983.94|1966.14|581
1643739000000|2022-02-01 18:10:00|1988.77|1970.97|1990.64|1972.84|1992.18|1974.38|1988.19|1970.39|464
1643739300000|2022-02-01 18:15:00|1990.69|1972.89|1989.1|1971.3|1992.26|1974.46|1987.95|1970.15|621
1643739600000|2022-02-01 18:20:00|1989.12|1971.32|1984.66|1966.86|1990.96|1973.16|1983.78|1965.98|552
1643739900000|2022-02-01 18:25:00|1984.65|1966.85|1994.1|1976.3|1995.12|1977.32|1983.93|1966.13|603
1643740200000|2022-02-01 18:30:00|1994.11|1976.31|1999.77|1981.97|2002.12|1984.32|1993.47|1975.67|575
1643740500000|2022-02-01 18:35:00|1999.73|1981.93|1996.97|1979.17|1999.73|1981.93|1993.4|1975.6|661
1643740800000|2022-02-01 18:40:00|1996.96|1979.16|1993.28|1975.48|1996.96|1979.16|1992.53|1974.73|513
1643741100000|2022-02-01 18:45:00|1993.32|1975.52|1992.9|1975.1|1997.64|1979.84|1991.4|1973.6|584
1643741400000|2022-02-01 18:50:00|1992.94|1975.14|1994.48|1976.68|1994.7|1976.9|1989.5|1971.7|504
1643741700000|2022-02-01 18:55:00|1994.47|1976.67|1980.48|1962.68|1995.76|1977.96|1976.94|1959.14|648
1643742000000|2022-02-01 19:00:00|1980.49|1962.69|1985.44|1967.64|1987.41|1969.61|1977.11|1959.31|679
1643742300000|2022-02-01 19:05:00|1985.45|1967.65|1983.39|1965.59|1985.57|1967.77|1979.25|1961.45|642
1643742600000|2022-02-01 19:10:00|1983.4|1965.6|1988.24|1970.44|1990.35|1972.55|1982.72|1964.92|698
1643742900000|2022-02-01 19:15:00|1987.83|1970.03|1990.82|1973.02|1991.56|1973.76|1982.41|1964.61|786
1643743200000|2022-02-01 19:20:00|1990.9|1973.1|1973.81|1956.01|1991.32|1973.52|1968.45|1950.65|772
1643743500000|2022-02-01 19:25:00|1973.77|1955.97|1975.74|1957.94|1976.02|1958.22|1969.75|1951.95|702
1643743800000|2022-02-01 19:30:00|1975.71|1957.91|1981.67|1963.87|1981.74|1963.94|1975|1957.2|719
1643744100000|2022-02-01 19:35:00|1981.88|1964.08|1979.92|1962.12|1982.21|1964.41|1974.35|1956.55|688
1643744400000|2022-02-01 19:40:00|1979.87|1962.07|1980.4|1962.6|1980.8|1963|1975.94|1958.14|666
1643744700000|2022-02-01 19:45:00|1979.18|1961.38|1979.14|1961.34|1984.5|1966.7|1977.52|1959.72|733
1643745000000|2022-02-01 19:50:00|1979.19|1961.39|1975.25|1957.45|1980.41|1962.61|1974.57|1956.77|736
1643745300000|2022-02-01 19:55:00|1974.6|1956.8|1972.59|1954.79|1977.91|1960.11|1972.4|1954.6|610
1643745600000|2022-02-01 20:00:00|1972.64|1954.84|1983.72|1965.92|1985.24|1967.44|1972.4|1954.6|752
1643745900000|2022-02-01 20:05:00|1983.73|1965.93|1984.48|1966.68|1984.78|1966.98|1980.45|1962.65|701
1643746200000|2022-02-01 20:10:00|1984.52|1966.72|1988.92|1971.12|1989.29|1971.49|1981.87|1964.07|733
1643746500000|2022-02-01 20:15:00|1989.16|1971.36|1985.23|1967.43|1993.5|1975.7|1984.77|1966.97|774
1643746800000|2022-02-01 20:20:00|1985.29|1967.49|1992.29|1974.49|1992.5|1974.7|1984.98|1967.18|704
1643747100000|2022-02-01 20:25:00|1992.36|1974.56|1987.38|1969.58|1992.5|1974.7|1986.4|1968.6|592
1643747400000|2022-02-01 20:30:00|1987.36|1969.56|1992.19|1974.39|1994.08|1976.28|1987.36|1969.56|593
1643747700000|2022-02-01 20:35:00|1992.13|1974.33|1986.43|1968.63|1993.51|1975.71|1985.56|1967.76|565
1643748000000|2022-02-01 20:40:00|1986.45|1968.65|1995.13|1977.33|1995.7|1977.9|1986.18|1968.38|487
1643748300000|2022-02-01 20:45:00|1995.16|1977.36|1980.29|1962.49|1997.75|1979.95|1977.62|1959.82|816
1643748600000|2022-02-01 20:50:00|1980.4|1962.6|1983.36|1965.56|1983.9|1966.1|1977.3|1959.5|668
1643748900000|2022-02-01 20:55:00|1983.39|1965.59|1966.71|1948.91|1983.7|1965.9|1966.5|1948.7|571
1643749200000|2022-02-01 21:00:00|1966.76|1948.96|1975.71|1957.91|1976.35|1958.55|1966.5|1948.7|720
1643749500000|2022-02-01 21:05:00|1975.72|1957.92|1978.09|1960.29|1980.33|1962.53|1975.42|1957.62|640
1643749800000|2022-02-01 21:10:00|1978.03|1960.23|1975.14|1957.34|1980.5|1962.7|1973.98|1956.18|427
1643750100000|2022-02-01 21:15:00|1975.15|1957.35|1981.38|1963.58|1982.91|1965.11|1974.65|1956.85|432
1643750400000|2022-02-01 21:20:00|1981.23|1963.43|1987.78|1969.98|1990.93|1973.13|1980.2|1962.4|534
1643750700000|2022-02-01 21:25:00|1987.73|1969.93|1990.17|1972.37|1990.3|1972.5|1985.1|1967.3|458
1643751000000|2022-02-01 21:30:00|1990.2|1972.4|1988.47|1970.67|1990.42|1972.62|1986.29|1968.49|465
1643751300000|2022-02-01 21:35:00|1988.56|1970.76|1987.54|1969.74|1991.38|1973.58|1987.48|1969.68|406
1643751600000|2022-02-01 21:40:00|1987.53|1969.73|1987.32|1969.52|1990.86|1973.06|1986.96|1969.16|437
1643751900000|2022-02-01 21:45:00|1987.06|1969.26|1981.2|1963.4|1988.15|1970.35|1980.29|1962.49|324
1643752200000|2022-02-01 21:50:00|1981.91|1964.11|1984.5|1966.7|1985.36|1967.56|1980.4|1962.6|452
1643752500000|2022-02-01 21:55:00|1984.52|1966.72|1990.63|1972.83|1990.72|1972.92|1980.2|1962.4|413
1643752800000|2022-02-01 22:00:00|1990.76|1972.96|1989.47|1971.67|1991.74|1973.94|1986.68|1968.88|601
1643753100000|2022-02-01 22:05:00|1989.51|1971.71|1988.15|1970.35|1989.65|1971.85|1987.45|1969.65|269
1643753400000|2022-02-01 22:10:00|1988.67|1970.87|1987.89|1970.09|1989.4|1971.6|1986.5|1968.7|230
1643753700000|2022-02-01 22:15:00|1987.87|1970.07|1986.4|1968.6|1988.65|1970.85|1985.92|1968.12|218
1643754000000|2022-02-01 22:20:00|1986.29|1968.49|1989.17|1971.37|1989.66|1971.86|1984.7|1966.9|276
1643754300000|2022-02-01 22:25:00|1989.11|1971.31|1987.04|1969.24|1989.31|1971.51|1984.85|1967.05|422
1643754600000|2022-02-01 22:30:00|1986.9|1969.1|1986.81|1969.01|1988.05|1970.25|1985.75|1967.95|387
1643754900000|2022-02-01 22:35:00|1986.58|1968.78|1977.75|1959.95|1986.58|1968.78|1976.4|1958.6|499
1643755200000|2022-02-01 22:40:00|1977.76|1959.96|1979.99|1962.19|1979.99|1962.19|1976.6|1958.8|319
1643755500000|2022-02-01 22:45:00|1980|1962.2|1980.37|1962.57|1983.05|1965.25|1979.72|1961.92|406
1643755800000|2022-02-01 22:50:00|1980.36|1962.56|1977.66|1959.86|1983.4|1965.6|1976|1958.2|483
1643756100000|2022-02-01 22:55:00|1977.59|1959.79|1981.04|1963.24|1981.35|1963.55|1976.2|1958.4|411
1643756400000|2022-02-01 23:00:00|1980.85|1963.05|1976.76|1958.96|1981.15|1963.35|1976.06|1958.26|263
1643756700000|2022-02-01 23:05:00|1976.69|1958.89|1971.11|1953.31|1977.15|1959.35|1970.27|1952.47|545
1643757000000|2022-02-01 23:10:00|1971.06|1953.26|1970.6|1952.8|1972.68|1954.88|1970.06|1952.26|246
1643757300000|2022-02-01 23:15:00|1970.55|1952.75|1977.1|1959.3|1977.1|1959.3|1969.32|1951.52|413
1643757600000|2022-02-01 23:20:00|1977.19|1959.39|1983.36|1965.56|1983.44|1965.64|1977.19|1959.39|551
1643757900000|2022-02-01 23:25:00|1983.33|1965.53|1981.9|1964.1|1983.42|1965.62|1980.31|1962.51|547
1643758200000|2022-02-01 23:30:00|1981.81|1964.01|1978.21|1960.41|1985.35|1967.55|1977.83|1960.03|659
1643758500000|2022-02-01 23:35:00|1978.13|1960.33|1976.85|1959.05|1979.19|1961.39|1974.9|1957.1|338
1643758800000|2022-02-01 23:40:00|1976.56|1958.76|1972.5|1954.7|1976.57|1958.77|1966.78|1948.98|538
1643759100000|2022-02-01 23:45:00|1972.49|1954.69|1974.55|1956.75|1976.28|1958.48|1971.09|1953.29|652
1643759400000|2022-02-01 23:50:00|1974.54|1956.74|1970.06|1952.26|1974.54|1956.74|1969|1951.2|424
1643759700000|2022-02-01 23:55:00|1970.11|1952.31|1966.67|1948.87|1970.65|1952.85|1964.85|1947.05|459
1643760000000|2022-02-02 00:00:00|1966.76|1948.96|1969|1951.2|1973.31|1955.51|1965.85|1948.05|482
1643760300000|2022-02-02 00:05:00|1969.05|1951.25|1962.03|1944.23|1969.45|1951.65|1957.48|1939.68|546
1643760600000|2022-02-02 00:10:00|1962.29|1944.49|1969.49|1951.69|1971.22|1953.42|1961.9|1944.1|446
1643760900000|2022-02-02 00:15:00|1969.4|1951.6|1974.14|1956.34|1975.6|1957.8|1968.32|1950.52|474
1643761200000|2022-02-02 00:20:00|1974.16|1956.36|1969.55|1951.75|1975.57|1957.77|1968.33|1950.53|421
1643761500000|2022-02-02 00:25:00|1969.53|1951.73|1970.4|1952.6|1972.66|1954.86|1968.18|1950.38|393
1643761800000|2022-02-02 00:30:00|1970.54|1952.74|1959.18|1941.38|1970.6|1952.8|1956.69|1938.89|646
1643762100000|2022-02-02 00:35:00|1959.2|1941.4|1959.22|1941.42|1963.11|1945.31|1955.81|1938.01|719
1643762400000|2022-02-02 00:40:00|1959.21|1941.41|1974.76|1956.96|1974.8|1957|1957.24|1939.44|630
1643762700000|2022-02-02 00:45:00|1974.79|1956.99|1991.09|1973.29|1991.15|1973.35|1971.85|1954.05|698
1643763000000|2022-02-02 00:50:00|1990.9|1973.1|1990.56|1972.76|1994.38|1976.58|1988.65|1970.85|600
1643763300000|2022-02-02 00:55:00|1990.52|1972.72|1988.95|1971.15|1990.66|1972.86|1982.78|1964.98|744
1643763600000|2022-02-02 01:00:00|1989.35|1971.55|1984.4|1966.6|1991.01|1973.21|1983.95|1966.15|533
1643763900000|2022-02-02 01:05:00|1984.55|1966.75|2004.95|1987.15|2006.38|1988.58|1982.54|1964.74|571
1643764200000|2022-02-02 01:10:00|2004.92|1987.12|2026.54|2008.74|2034.68|2016.88|2002.62|1984.82|746
1643764500000|2022-02-02 01:15:00|2026.51|2008.71|2024.62|2006.82|2029.25|2011.45|2016.92|1999.12|915
1643764800000|2022-02-02 01:20:00|2024.61|2006.81|2022.09|2004.29|2027.45|2009.65|2017.36|1999.56|869
1643765100000|2022-02-02 01:25:00|2022.05|2004.25|2017.76|1999.96|2023.56|2005.76|2013.32|1995.52|736
1643765400000|2022-02-02 01:30:00|2017.86|2000.06|2009.39|1991.59|2020.48|2002.68|2004.15|1986.35|777
1643765700000|2022-02-02 01:35:00|2009.42|1991.62|2012.92|1995.12|2014.13|1996.33|2005.74|1987.94|603
1643766000000|2022-02-02 01:40:00|2012.95|1995.15|2006.19|1988.39|2013.53|1995.73|2006.12|1988.32|515
1643766300000|2022-02-02 01:45:00|2006.26|1988.46|2009.09|1991.29|2011.13|1993.33|2004.84|1987.04|592
1643766600000|2022-02-02 01:50:00|2008.85|1991.05|2008.81|1991.01|2018.35|2000.55|2008.79|1990.99|511
1643766900000|2022-02-02 01:55:00|2008.59|1990.79|2009.05|1991.25|2010.99|1993.19|2006.77|1988.97|518
1643767200000|2022-02-02 02:00:00|2009.09|1991.29|2000.04|1982.24|2010.67|1992.87|1999.44|1981.64|657
1643767500000|2022-02-02 02:05:00|2000.17|1982.37|2005.14|1987.34|2005.77|1987.97|1998.95|1981.15|666
1643767800000|2022-02-02 02:10:00|2005.13|1987.33|2014.46|1996.66|2014.59|1996.79|2004.15|1986.35|604
1643768100000|2022-02-02 02:15:00|2014.39|1996.59|2019.79|2001.99|2022.4|2004.6|2013.95|1996.15|651
1643768400000|2022-02-02 02:20:00|2019.8|2002|2025.92|2008.12|2027.2|2009.4|2019.8|2002|620
1643768700000|2022-02-02 02:25:00|2025.9|2008.1|2025.92|2008.12|2027.43|2009.63|2025.14|2007.34|472
1643769000000|2022-02-02 02:30:00|2025.8|2008|2023.97|2006.17|2026.68|2008.88|2019.15|2001.35|678
1643769300000|2022-02-02 02:35:00|2023.94|2006.14|2038|2020.2|2038.84|2021.04|2023.18|2005.38|475
1643769600000|2022-02-02 02:40:00|2037.78|2019.98|2035.99|2018.19|2038.75|2020.95|2035.24|2017.44|419
1643769900000|2022-02-02 02:45:00|2035.9|2018.1|2046.54|2028.74|2046.85|2029.05|2030.38|2012.58|507
1643770200000|2022-02-02 02:50:00|2046.5|2028.7|2052.01|2034.21|2052.18|2034.38|2041.81|2024.01|547
1643770500000|2022-02-02 02:55:00|2051.87|2034.07|2047.76|2029.96|2056.5|2038.7|2047.51|2029.71|550
1643770800000|2022-02-02 03:00:00|2047.79|2029.99|2050.16|2032.36|2052.6|2034.8|2047.11|2029.31|524
1643771100000|2022-02-02 03:05:00|2050.09|2032.29|2048.25|2030.45|2052.04|2034.24|2046.9|2029.1|459
1643771400000|2022-02-02 03:10:00|2048.23|2030.43|2056.3|2038.5|2056.31|2038.51|2046.91|2029.11|389
1643771700000|2022-02-02 03:15:00|2056.33|2038.53|2047.9|2030.1|2067.1|2049.3|2047.84|2030.04|672
1643772000000|2022-02-02 03:20:00|2047.96|2030.16|2051.31|2033.51|2054.91|2037.11|2047.9|2030.1|456
1643772300000|2022-02-02 03:25:00|2049.88|2032.08|2047.67|2029.87|2050.91|2033.11|2045.69|2027.89|313
1643772600000|2022-02-02 03:30:00|2047.56|2029.76|2044.51|2026.71|2047.58|2029.78|2040.15|2022.35|363
1643772900000|2022-02-02 03:35:00|2044.52|2026.72|2041.05|2023.25|2045.97|2028.17|2037.46|2019.66|584
1643773200000|2022-02-02 03:40:00|2041.09|2023.29|2041.46|2023.66|2044.06|2026.26|2040|2022.2|511
1643773500000|2022-02-02 03:45:00|2041.47|2023.67|2041.79|2023.99|2046.51|2028.71|2040.33|2022.53|440
1643773800000|2022-02-02 03:50:00|2041.8|2024|2043.25|2025.45|2046.12|2028.32|2040.9|2023.1|405
1643774100000|2022-02-02 03:55:00|2043.24|2025.44|2042.09|2024.29|2043.64|2025.84|2038.84|2021.04|379
1643774400000|2022-02-02 04:00:00|2041.97|2024.17|2032.15|2014.35|2041.97|2024.17|2032.15|2014.35|456
1643774700000|2022-02-02 04:05:00|2032.38|2014.58|2030.77|2012.97|2034.07|2016.27|2030.5|2012.7|378
1643775000000|2022-02-02 04:10:00|2030.6|2012.8|2032.86|2015.06|2035|2017.2|2030.1|2012.3|537
1643775300000|2022-02-02 04:15:00|2032.82|2015.02|2039.95|2022.15|2044.62|2026.82|2032.3|2014.5|533
1643775600000|2022-02-02 04:20:00|2040.52|2022.72|2040.14|2022.34|2041.3|2023.5|2037.09|2019.29|417
1643775900000|2022-02-02 04:25:00|2040.23|2022.43|2034.41|2016.61|2040.83|2023.03|2033.98|2016.18|480
1643776200000|2022-02-02 04:30:00|2034.16|2016.36|2039.31|2021.51|2040.52|2022.72|2032.97|2015.17|519
1643776500000|2022-02-02 04:35:00|2039.05|2021.25|2038.1|2020.3|2040.1|2022.3|2037.19|2019.39|425
1643776800000|2022-02-02 04:40:00|2038.08|2020.28|2034.1|2016.3|2038.08|2020.28|2030.36|2012.56|494
1643777100000|2022-02-02 04:45:00|2034.21|2016.41|2031.05|2013.25|2034.32|2016.52|2030.1|2012.3|446
1643777400000|2022-02-02 04:50:00|2031.03|2013.23|2028.33|2010.53|2031.48|2013.68|2024.99|2007.19|455
1643777700000|2022-02-02 04:55:00|2028.28|2010.48|2024.25|2006.45|2029.65|2011.85|2024.2|2006.4|537
1643778000000|2022-02-02 05:00:00|2024.47|2006.67|2028.3|2010.5|2028.77|2010.97|2023.02|2005.22|462
1643778300000|2022-02-02 05:05:00|2028.32|2010.52|2026.29|2008.49|2028.54|2010.74|2024.85|2007.05|467
1643778600000|2022-02-02 05:10:00|2026.49|2008.69|2020.4|2002.6|2027.43|2009.63|2020.32|2002.52|276
1643778900000|2022-02-02 05:15:00|2020.48|2002.68|2019.29|2001.49|2020.7|2002.9|2018.19|2000.39|575
1643779200000|2022-02-02 05:20:00|2019.2|2001.4|2018.19|2000.39|2022.28|2004.48|2015.24|1997.44|621
1643779500000|2022-02-02 05:25:00|2018.3|2000.5|2015.3|1997.5|2018.32|2000.52|2013.45|1995.65|450
1643779800000|2022-02-02 05:30:00|2015.33|1997.53|2011.97|1994.17|2018.13|2000.33|2011.93|1994.13|579
1643780100000|2022-02-02 05:35:00|2011.95|1994.15|2012.88|1995.08|2014.5|1996.7|2011.19|1993.39|565
1643780400000|2022-02-02 05:40:00|2013.07|1995.27|2011|1993.2|2015.05|1997.25|2010.12|1992.32|501
1643780700000|2022-02-02 05:45:00|2010.98|1993.18|2014.04|1996.24|2016.04|1998.24|2010.66|1992.86|516
1643781000000|2022-02-02 05:50:00|2014.05|1996.25|2016.28|1998.48|2017.31|1999.51|2013.95|1996.15|365
1643781300000|2022-02-02 05:55:00|2016.08|1998.28|2021.56|2003.76|2021.57|2003.77|2015.87|1998.07|438
1643781600000|2022-02-02 06:00:00|2021.41|2003.61|2019.09|2001.29|2021.69|2003.89|2016.38|1998.58|457
1643781900000|2022-02-02 06:05:00|2019.22|2001.42|2025.21|2007.41|2026.16|2008.36|2019.1|2001.3|468
1643782200000|2022-02-02 06:10:00|2025.25|2007.45|2031.95|2014.15|2033.4|2015.6|2023.18|2005.38|512
1643782500000|2022-02-02 06:15:00|2031.99|2014.19|2033.49|2015.69|2035.53|2017.73|2031.96|2014.16|374
1643782800000|2022-02-02 06:20:00|2033.55|2015.75|2031.56|2013.76|2038.4|2020.6|2031.18|2013.38|462
1643783100000|2022-02-02 06:25:00|2031.55|2013.75|2029.58|2011.78|2031.7|2013.9|2026.4|2008.6|559
1643783400000|2022-02-02 06:30:00|2029.59|2011.79|2030.51|2012.71|2033.06|2015.26|2029.09|2011.29|479
1643783700000|2022-02-02 06:35:00|2030.5|2012.7|2020.79|2002.99|2030.5|2012.7|2018.16|2000.36|573
1643784000000|2022-02-02 06:40:00|2020.49|2002.69|2010.85|1993.05|2024.6|2006.8|2010.38|1992.58|610
1643784300000|2022-02-02 06:45:00|2011.18|1993.38|2014.95|1997.15|2019.4|2001.6|2010.04|1992.24|521
1643784600000|2022-02-02 06:50:00|2014.93|1997.13|2012.82|1995.02|2015.86|1998.06|2011.34|1993.54|648
1643784900000|2022-02-02 06:55:00|2012.8|1995|2023.28|2005.48|2023.6|2005.8|2012.5|1994.7|605
1643785200000|2022-02-02 07:00:00|2023.13|2005.33|2019.34|2001.54|2026.52|2008.72|2018.04|2000.24|620
1643785500000|2022-02-02 07:05:00|2019.31|2001.51|2023.04|2005.24|2026.42|2008.62|2019.07|2001.27|546
1643785800000|2022-02-02 07:10:00|2023.02|2005.22|2025.37|2007.57|2025.91|2008.11|2021.96|2004.16|529
1643786100000|2022-02-02 07:15:00|2025.38|2007.58|2026.83|2009.03|2027.6|2009.8|2023.81|2006.01|561
1643786400000|2022-02-02 07:20:00|2026.82|2009.02|2034.25|2016.45|2035.57|2017.77|2026.4|2008.6|489
1643786700000|2022-02-02 07:25:00|2034.28|2016.48|2029.44|2011.64|2034.4|2016.6|2026.38|2008.58|481
1643787000000|2022-02-02 07:30:00|2029.49|2011.69|2024.38|2006.58|2032.37|2014.57|2024.36|2006.56|554
1643787300000|2022-02-02 07:35:00|2024.51|2006.71|2017.74|1999.94|2024.82|2007.02|2017.43|1999.63|329
1643787600000|2022-02-02 07:40:00|2017.84|2000.04|2019.22|2001.42|2021.17|2003.37|2017.14|1999.34|381
1643787900000|2022-02-02 07:45:00|2019.12|2001.32|2007.57|1989.77|2019.21|2001.41|2007.27|1989.47|315
1643788200000|2022-02-02 07:50:00|2007.54|1989.74|2011.89|1994.09|2012.82|1995.02|2007.54|1989.74|468
1643788500000|2022-02-02 07:55:00|2011.86|1994.06|2014.22|1996.42|2017.19|1999.39|2010.73|1992.93|446
1643788800000|2022-02-02 08:00:00|2014.15|1996.35|2016.69|1998.89|2018.09|2000.29|2002.88|1985.08|645
1643789100000|2022-02-02 08:05:00|2016.61|1998.81|2017.01|1999.21|2018.07|2000.27|2011.17|1993.37|524
1643789400000|2022-02-02 08:10:00|2017.02|1999.22|2017.57|1999.77|2018.1|2000.3|2015.51|1997.71|553
1643789700000|2022-02-02 08:15:00|2017.43|1999.63|2021.75|2003.95|2024.05|2006.25|2017.43|1999.63|464
1643790000000|2022-02-02 08:20:00|2022.23|2004.43|2024.56|2006.76|2027.3|2009.5|2020.52|2002.72|502
1643790300000|2022-02-02 08:25:00|2024.54|2006.74|2020.92|2003.12|2026.87|2009.07|2020.5|2002.7|430
1643790600000|2022-02-02 08:30:00|2021.07|2003.27|2021.2|2003.4|2025.27|2007.47|2019.9|2002.1|450
1643790900000|2022-02-02 08:35:00|2021.41|2003.61|2020.35|2002.55|2022.36|2004.56|2020.15|2002.35|368
1643791200000|2022-02-02 08:40:00|2020.33|2002.53|2017.1|1999.3|2021.34|2003.54|2016.61|1998.81|305
1643791500000|2022-02-02 08:45:00|2017.12|1999.32|2014.09|1996.29|2017.22|1999.42|2014.07|1996.27|375
1643791800000|2022-02-02 08:50:00|2014.17|1996.37|2024.19|2006.39|2027.94|2010.14|2013.73|1995.93|424
1643792100000|2022-02-02 08:55:00|2024.29|2006.49|2023.17|2005.37|2026.45|2008.65|2022.65|2004.85|398
1643792400000|2022-02-02 09:00:00|2023.18|2005.38|2028.3|2010.5|2028.7|2010.9|2019.8|2002|431
1643792700000|2022-02-02 09:05:00|2028.28|2010.48|2024.78|2006.98|2029.21|2011.41|2023.95|2006.15|341
1643793000000|2022-02-02 09:10:00|2024.7|2006.9|2024.85|2007.05|2026.42|2008.62|2021.05|2003.25|450
1643793300000|2022-02-02 09:15:00|2024.63|2006.83|2023.5|2005.7|2026.51|2008.71|2022.84|2005.04|395
1643793600000|2022-02-02 09:20:00|2023.39|2005.59|2027.92|2010.12|2027.92|2010.12|2022.98|2005.18|398
1643793900000|2022-02-02 09:25:00|2027.86|2010.06|2024.65|2006.85|2029.66|2011.86|2024.6|2006.8|411
1643794200000|2022-02-02 09:30:00|2024.63|2006.83|2030.65|2012.85|2030.82|2013.02|2024.63|2006.83|448
1643794500000|2022-02-02 09:35:00|2030.41|2012.61|2037.52|2019.72|2039.37|2021.57|2028.58|2010.78|455
1643794800000|2022-02-02 09:40:00|2037.6|2019.8|2040.85|2023.05|2041.73|2023.93|2035.09|2017.29|393
1643795100000|2022-02-02 09:45:00|2040.78|2022.98|2042.7|2024.9|2043.25|2025.45|2039.83|2022.03|370
1643795400000|2022-02-02 09:50:00|2042.72|2024.92|2043.59|2025.79|2046.8|2029|2041.86|2024.06|529
1643795700000|2022-02-02 09:55:00|2043.6|2025.8|2044.17|2026.37|2045.49|2027.69|2042.9|2025.1|524
1643796000000|2022-02-02 10:00:00|2044.24|2026.44|2039.4|2021.6|2045.13|2027.33|2038.92|2021.12|633
1643796300000|2022-02-02 10:05:00|2039.21|2021.41|2035.25|2017.45|2039.58|2021.78|2034.76|2016.96|415
1643796600000|2022-02-02 10:10:00|2035.29|2017.49|2034.02|2016.22|2036.39|2018.59|2030.4|2012.6|520
1643796900000|2022-02-02 10:15:00|2034.3|2016.5|2033.3|2015.5|2037|2019.2|2032.4|2014.6|444
1643797200000|2022-02-02 10:20:00|2033.35|2015.55|2034.74|2016.94|2036|2018.2|2032.67|2014.87|439
1643797500000|2022-02-02 10:25:00|2035.3|2017.5|2040.37|2022.57|2041.35|2023.55|2034.11|2016.31|402
1643797800000|2022-02-02 10:30:00|2040.47|2022.67|2040.15|2022.35|2041.53|2023.73|2039.84|2022.04|339
1643798100000|2022-02-02 10:35:00|2039.9|2022.1|2037.95|2020.15|2041.9|2024.1|2037.19|2019.39|336
1643798400000|2022-02-02 10:40:00|2037.88|2020.08|2035.45|2017.65|2038.05|2020.25|2032.52|2014.72|316
1643798700000|2022-02-02 10:45:00|2035.47|2017.67|2048.6|2030.8|2049.19|2031.39|2035.07|2017.27|469
1643799000000|2022-02-02 10:50:00|2049.13|2031.33|2045.23|2027.43|2049.43|2031.63|2044.01|2026.21|443
1643799300000|2022-02-02 10:55:00|2045.2|2027.4|2045.67|2027.87|2046.4|2028.6|2044.09|2026.29|287
1643799600000|2022-02-02 11:00:00|2045.68|2027.88|2045.39|2027.59|2046.16|2028.36|2041.72|2023.92|396
1643799900000|2022-02-02 11:05:00|2045.38|2027.58|2046.37|2028.57|2049.23|2031.43|2044.94|2027.14|293
1643800200000|2022-02-02 11:10:00|2046.19|2028.39|2046.11|2028.31|2046.97|2029.17|2043.9|2026.1|386
1643800500000|2022-02-02 11:15:00|2046.4|2028.6|2046.4|2028.6|2049.98|2032.18|2045.97|2028.17|487
1643800800000|2022-02-02 11:20:00|2046.53|2028.73|2050.46|2032.66|2050.8|2033|2043.56|2025.76|440
1643801100000|2022-02-02 11:25:00|2050.47|2032.67|2048.33|2030.53|2051.04|2033.24|2045.4|2027.6|372
1643801400000|2022-02-02 11:30:00|2048.34|2030.54|2043.44|2025.64|2048.93|2031.13|2043.22|2025.42|326
1643801700000|2022-02-02 11:35:00|2043.42|2025.62|2042.19|2024.39|2043.51|2025.71|2040.4|2022.6|297
1643802000000|2022-02-02 11:40:00|2042.35|2024.55|2044.26|2026.46|2046.95|2029.15|2042.35|2024.55|271
1643802300000|2022-02-02 11:45:00|2044.28|2026.48|2052.8|2035|2054.39|2036.59|2043.81|2026.01|444
1643802600000|2022-02-02 11:50:00|2053.05|2035.25|2047.9|2030.1|2053.31|2035.51|2046.95|2029.15|329
1643802900000|2022-02-02 11:55:00|2047.87|2030.07|2049.69|2031.89|2050.99|2033.19|2046.73|2028.93|432
1643803200000|2022-02-02 12:00:00|2049.5|2031.7|2052.82|2035.02|2052.9|2035.1|2046.9|2029.1|513
1643803500000|2022-02-02 12:05:00|2052.83|2035.03|2054.99|2037.19|2057.38|2039.58|2051.1|2033.3|415
1643803800000|2022-02-02 12:10:00|2054.93|2037.13|2059.86|2042.06|2064.59|2046.79|2054.93|2037.13|657
1643804100000|2022-02-02 12:15:00|2059.68|2041.88|2056.72|2038.92|2064.38|2046.58|2055.97|2038.17|569
1643804400000|2022-02-02 12:20:00|2056.66|2038.86|2056.37|2038.57|2058.5|2040.7|2053.9|2036.1|419
1643804700000|2022-02-02 12:25:00|2056.33|2038.53|2058.08|2040.28|2059.4|2041.6|2055.01|2037.21|299
1643805000000|2022-02-02 12:30:00|2058.22|2040.42|2053.34|2035.54|2058.64|2040.84|2052.8|2035|433
1643805300000|2022-02-02 12:35:00|2053.37|2035.57|2055.4|2037.6|2056.9|2039.1|2051.21|2033.41|421
1643805600000|2022-02-02 12:40:00|2054.74|2036.94|2059.33|2041.53|2061.24|2043.44|2053.99|2036.19|374
1643805900000|2022-02-02 12:45:00|2059.25|2041.45|2059.28|2041.48|2063.95|2046.15|2057.95|2040.15|551
1643806200000|2022-02-02 12:50:00|2059.7|2041.9|2061.96|2044.16|2062.26|2044.46|2054.11|2036.31|456
1643806500000|2022-02-02 12:55:00|2061.89|2044.09|2060.11|2042.31|2063.85|2046.05|2059.43|2041.63|393
1643806800000|2022-02-02 13:00:00|2060.09|2042.29|2058.28|2040.48|2062.34|2044.54|2057.97|2040.17|404
1643807100000|2022-02-02 13:05:00|2057.98|2040.18|2057.42|2039.62|2059.43|2041.63|2055.81|2038.01|381
1643807400000|2022-02-02 13:10:00|2057.39|2039.59|2052.91|2035.11|2057.39|2039.59|2051.07|2033.27|562
1643807700000|2022-02-02 13:15:00|2052.53|2034.73|2048.95|2031.15|2054.47|2036.67|2045.2|2027.4|511
1643808000000|2022-02-02 13:20:00|2048.97|2031.17|2042.1|2024.3|2049.59|2031.79|2038.6|2020.8|432
1643808300000|2022-02-02 13:25:00|2042.15|2024.35|2046.88|2029.08|2046.88|2029.08|2039.85|2022.05|477
1643808600000|2022-02-02 13:30:00|2046.75|2028.95|2045.4|2027.6|2049.81|2032.01|2043.4|2025.6|533
1643808900000|2022-02-02 13:35:00|2045.19|2027.39|2046.05|2028.25|2049.1|2031.3|2045.04|2027.24|354
1643809200000|2022-02-02 13:40:00|2046.08|2028.28|2044.15|2026.35|2049.4|2031.6|2043.72|2025.92|303
1643809500000|2022-02-02 13:45:00|2044.47|2026.67|2040.51|2022.71|2044.47|2026.67|2040.51|2022.71|446
1643809800000|2022-02-02 13:50:00|2040.49|2022.69|2036.52|2018.72|2040.49|2022.69|2033.01|2015.21|531
1643810100000|2022-02-02 13:55:00|2036.75|2018.95|2037.12|2019.32|2039.85|2022.05|2035.15|2017.35|552
1643810400000|2022-02-02 14:00:00|2037.13|2019.33|2043.3|2025.5|2045.81|2028.01|2034.4|2016.6|797
1643810700000|2022-02-02 14:05:00|2043.31|2025.51|2040.84|2023.04|2045.3|2027.5|2034.73|2016.93|591
1643811000000|2022-02-02 14:10:00|2040.95|2023.15|2043.27|2025.47|2045.33|2027.53|2040.4|2022.6|422
1643811300000|2022-02-02 14:15:00|2043.25|2025.45|2036.89|2019.09|2046.76|2028.96|2035.4|2017.6|601
1643811600000|2022-02-02 14:20:00|2037.05|2019.25|2028.44|2010.64|2037.33|2019.53|2028.05|2010.25|517
1643811900000|2022-02-02 14:25:00|2028.42|2010.62|2033.42|2015.62|2035.28|2017.48|2028.41|2010.61|521
1643812200000|2022-02-02 14:30:00|2033.47|2015.67|2002.58|1984.78|2035.73|2017.93|1992.99|1975.19|916
1643812500000|2022-02-02 14:35:00|2002.65|1984.85|1995.71|1977.91|2007.1|1989.3|1990.37|1972.57|944
1643812800000|2022-02-02 14:40:00|1995.49|1977.69|1976.53|1958.73|1995.6|1977.8|1969.72|1951.92|961
1643813100000|2022-02-02 14:45:00|1976.41|1958.61|1952.22|1934.42|1982.5|1964.7|1952.19|1934.39|930
1643813400000|2022-02-02 14:50:00|1952.15|1934.35|1969.58|1951.78|1973.8|1956|1951.55|1933.75|943
1643813700000|2022-02-02 14:55:00|1969.37|1951.57|1968.91|1951.11|1971.12|1953.32|1957.06|1939.26|1007
1643814000000|2022-02-02 15:00:00|1968.9|1951.1|1962.69|1944.89|1985.95|1968.15|1962.02|1944.22|977
1643814300000|2022-02-02 15:05:00|1962.72|1944.92|1979.45|1961.65|1982.42|1964.62|1962.42|1944.62|860
1643814600000|2022-02-02 15:10:00|1979.41|1961.61|1963.14|1945.34|1979.76|1961.96|1962.66|1944.86|916
1643814900000|2022-02-02 15:15:00|1963.29|1945.49|1966.65|1948.85|1971.07|1953.27|1959.84|1942.04|887
1643815200000|2022-02-02 15:20:00|1966.72|1948.92|1964.75|1946.95|1969.4|1951.6|1961.49|1943.69|856
1643815500000|2022-02-02 15:25:00|1964.81|1947.01|1961.74|1943.94|1969.6|1951.8|1957.12|1939.32|923
1643815800000|2022-02-02 15:30:00|1961.73|1943.93|1947.44|1929.64|1965.69|1947.89|1945.58|1927.78|895
1643816100000|2022-02-02 15:35:00|1947.41|1929.61|1946.71|1928.91|1947.41|1929.61|1936.36|1918.56|845
1643816400000|2022-02-02 15:40:00|1946.91|1929.11|1955.2|1937.4|1955.2|1937.4|1946.84|1929.04|785
1643816700000|2022-02-02 15:45:00|1955.25|1937.45|1949.72|1931.92|1956.8|1939|1945.53|1927.73|721
1643817000000|2022-02-02 15:50:00|1949.63|1931.83|1934.95|1917.15|1951.12|1933.32|1934.51|1916.71|763
1643817300000|2022-02-02 15:55:00|1935.11|1917.31|1931.55|1913.75|1937.4|1919.6|1926.08|1908.28|681
1643817600000|2022-02-02 16:00:00|1931.49|1913.69|1920.4|1902.6|1932.99|1915.19|1912.11|1894.31|880
1643817900000|2022-02-02 16:05:00|1920.63|1902.83|1907.89|1890.09|1922.62|1904.82|1905.68|1887.88|902
1643818200000|2022-02-02 16:10:00|1907.6|1889.8|1901.61|1883.81|1918.24|1900.44|1895.03|1877.23|947
1643818500000|2022-02-02 16:15:00|1901.7|1883.9|1909.35|1891.55|1912.26|1894.46|1893.17|1875.37|945
1643818800000|2022-02-02 16:20:00|1909.33|1891.53|1921.62|1903.82|1924.2|1906.4|1909.21|1891.41|804
1643819100000|2022-02-02 16:25:00|1921.49|1903.69|1916.44|1898.64|1928.28|1910.48|1916.44|1898.64|789
1643819400000|2022-02-02 16:30:00|1916.41|1898.61|1914.52|1896.72|1920.01|1902.21|1913.32|1895.52|891
1643819700000|2022-02-02 16:35:00|1914.44|1896.64|1908.36|1890.56|1917.33|1899.53|1906.33|1888.53|805
1643820000000|2022-02-02 16:40:00|1908.24|1890.44|1916.32|1898.52|1917.4|1899.6|1908.24|1890.44|744
1643820300000|2022-02-02 16:45:00|1916.28|1898.48|1921.32|1903.52|1922.46|1904.66|1912.89|1895.09|702
1643820600000|2022-02-02 16:50:00|1921.21|1903.41|1929.23|1911.43|1931.9|1914.1|1921.21|1903.41|713
1643820900000|2022-02-02 16:55:00|1929.24|1911.44|1926.48|1908.68|1930.45|1912.65|1924|1906.2|679
1643821200000|2022-02-02 17:00:00|1926.63|1908.83|1927.53|1909.73|1928.4|1910.6|1918.06|1900.26|749
1643821500000|2022-02-02 17:05:00|1927.49|1909.69|1944.43|1926.63|1945.18|1927.38|1927.48|1909.68|654
1643821800000|2022-02-02 17:10:00|1944.22|1926.42|1934.62|1916.82|1948.04|1930.24|1931.35|1913.55|761
1643822100000|2022-02-02 17:15:00|1934.56|1916.76|1933|1915.2|1937.44|1919.64|1929.28|1911.48|613
1643822400000|2022-02-02 17:20:00|1933.24|1915.44|1936.73|1918.93|1938.38|1920.58|1933.24|1915.44|663
1643822700000|2022-02-02 17:25:00|1937.16|1919.36|1937.98|1920.18|1942.36|1924.56|1934.4|1916.6|631
1643823000000|2022-02-02 17:30:00|1938.31|1920.51|1931.2|1913.4|1938.45|1920.65|1930.6|1912.8|611
1643823300000|2022-02-02 17:35:00|1931.19|1913.39|1937.46|1919.66|1937.46|1919.66|1930.24|1912.44|532
1643823600000|2022-02-02 17:40:00|1937.58|1919.78|1928.08|1910.28|1938.62|1920.82|1925.36|1907.56|552
1643823900000|2022-02-02 17:45:00|1927.92|1910.12|1936.41|1918.61|1941.32|1923.52|1927.92|1910.12|647
1643824200000|2022-02-02 17:50:00|1936.53|1918.73|1939.53|1921.73|1941.22|1923.42|1935.34|1917.54|542
1643824500000|2022-02-02 17:55:00|1939.51|1921.71|1942.95|1925.15|1942.95|1925.15|1935.13|1917.33|704
1643824800000|2022-02-02 18:00:00|1943.55|1925.75|1940.33|1922.53|1943.89|1926.09|1936.95|1919.15|735
1643825100000|2022-02-02 18:05:00|1940.32|1922.52|1938.4|1920.6|1941.01|1923.21|1937.56|1919.76|382
1643825400000|2022-02-02 18:10:00|1938.59|1920.79|1938.88|1921.08|1939.19|1921.39|1935.57|1917.77|590
1643825700000|2022-02-02 18:15:00|1938.89|1921.09|1937.46|1919.66|1941.2|1923.4|1936.21|1918.41|620
1643826000000|2022-02-02 18:20:00|1937.45|1919.65|1938.4|1920.6|1939.84|1922.04|1935.96|1918.16|658
1643826300000|2022-02-02 18:25:00|1938.28|1920.48|1937.41|1919.61|1939.41|1921.61|1933.12|1915.32|559
1643826600000|2022-02-02 18:30:00|1937.4|1919.6|1941.33|1923.53|1942.66|1924.86|1936.9|1919.1|534
1643826900000|2022-02-02 18:35:00|1941.31|1923.51|1946.35|1928.55|1946.49|1928.69|1939.98|1922.18|466
1643827200000|2022-02-02 18:40:00|1946.47|1928.67|1948.85|1931.05|1950.52|1932.72|1944.9|1927.1|405
1643827500000|2022-02-02 18:45:00|1948.5|1930.7|1941.63|1923.83|1949|1931.2|1939.65|1921.85|521
1643827800000|2022-02-02 18:50:00|1941.62|1923.82|1944.35|1926.55|1944.68|1926.88|1938.81|1921.01|579
1643828100000|2022-02-02 18:55:00|1944.34|1926.54|1950.58|1932.78|1951.26|1933.46|1944.29|1926.49|522
1643828400000|2022-02-02 19:00:00|1950.32|1932.52|1954.59|1936.79|1954.79|1936.99|1947.98|1930.18|662
1643828700000|2022-02-02 19:05:00|1954.6|1936.8|1951.03|1933.23|1955.25|1937.45|1947.57|1929.77|593
1643829000000|2022-02-02 19:10:00|1951.06|1933.26|1946.6|1928.8|1953.41|1935.61|1945.8|1928|581
1643829300000|2022-02-02 19:15:00|1946.63|1928.83|1951.56|1933.76|1952.34|1934.54|1942.2|1924.4|566
1643829600000|2022-02-02 19:20:00|1951.55|1933.75|1954.59|1936.79|1955.84|1938.04|1950.08|1932.28|551
1643829900000|2022-02-02 19:25:00|1954.42|1936.62|1955.26|1937.46|1955.81|1938.01|1951.99|1934.19|501
1643830200000|2022-02-02 19:30:00|1954.95|1937.15|1964.42|1946.62|1966|1948.2|1953.9|1936.1|499
1643830500000|2022-02-02 19:35:00|1964.62|1946.82|1965.08|1947.28|1967.93|1950.13|1963.95|1946.15|612
1643830800000|2022-02-02 19:40:00|1965.43|1947.63|1964.15|1946.35|1969.71|1951.91|1962.41|1944.61|534
1643831100000|2022-02-02 19:45:00|1964.2|1946.4|1967.98|1950.18|1970.04|1952.24|1962.46|1944.66|558
1643831400000|2022-02-02 19:50:00|1967.7|1949.9|1963.9|1946.1|1969.38|1951.58|1963.1|1945.3|460
1643831700000|2022-02-02 19:55:00|1963.79|1945.99|1960.28|1942.48|1963.86|1946.06|1958.32|1940.52|562
1643832000000|2022-02-02 20:00:00|1960.2|1942.4|1954.33|1936.53|1960.36|1942.56|1945.68|1927.88|756
1643832300000|2022-02-02 20:05:00|1954.26|1936.46|1953.37|1935.57|1954.88|1937.08|1951.4|1933.6|568
1643832600000|2022-02-02 20:10:00|1953.1|1935.3|1958.31|1940.51|1960.47|1942.67|1952.77|1934.97|572
1643832900000|2022-02-02 20:15:00|1958.21|1940.41|1960.59|1942.79|1961.72|1943.92|1956.97|1939.17|583
1643833200000|2022-02-02 20:20:00|1960.58|1942.78|1953.42|1935.62|1961.15|1943.35|1953.04|1935.24|485
1643833500000|2022-02-02 20:25:00|1953.61|1935.81|1951.16|1933.36|1957.96|1940.16|1948.4|1930.6|507
1643833800000|2022-02-02 20:30:00|1951.59|1933.79|1947.51|1929.71|1953.11|1935.31|1943.86|1926.06|660
1643834100000|2022-02-02 20:35:00|1947.44|1929.64|1935.92|1918.12|1949.92|1932.12|1928.5|1910.7|705
1643834400000|2022-02-02 20:40:00|1935.96|1918.16|1936.61|1918.81|1942.73|1924.93|1935.56|1917.76|686
1643834700000|2022-02-02 20:45:00|1936.62|1918.82|1935.99|1918.19|1945.17|1927.37|1933.65|1915.85|590
1643835000000|2022-02-02 20:50:00|1936.02|1918.22|1944.21|1926.41|1944.43|1926.63|1929.91|1912.11|690
1643835300000|2022-02-02 20:55:00|1944.3|1926.5|1943.4|1925.6|1954.61|1936.81|1941.48|1923.68|845
1643835600000|2022-02-02 21:00:00|1943.42|1925.62|1933.68|1915.88|1947.97|1930.17|1930.13|1912.33|737
1643835900000|2022-02-02 21:05:00|1933.78|1915.98|1911.11|1893.31|1934.58|1916.78|1911.11|1893.31|874
1643836200000|2022-02-02 21:10:00|1911.03|1893.23|1917.46|1899.66|1918.75|1900.95|1905.52|1887.72|824
1643836500000|2022-02-02 21:15:00|1917.48|1899.68|1904.37|1886.57|1927.95|1910.15|1902.35|1884.55|759
1643836800000|2022-02-02 21:20:00|1904.71|1886.91|1899.03|1881.23|1907.04|1889.24|1888.08|1870.28|876
1643837100000|2022-02-02 21:25:00|1898.97|1881.17|1907.47|1889.67|1912.29|1894.49|1898.57|1880.77|755
1643837400000|2022-02-02 21:30:00|1907.85|1890.05|1890.43|1872.63|1914.13|1896.33|1889.9|1872.1|789
1643837700000|2022-02-02 21:35:00|1890.4|1872.6|1871.87|1854.07|1890.42|1872.62|1863.38|1845.58|947
1643838000000|2022-02-02 21:40:00|1871.93|1854.13|1879.33|1861.53|1893.07|1875.27|1871.93|1854.13|919
1643838300000|2022-02-02 21:45:00|1879.31|1861.51|1877.46|1859.66|1893.25|1875.45|1875.36|1857.56|914
1643838600000|2022-02-02 21:50:00|1877.5|1859.7|1886.37|1868.57|1892.2|1874.4|1877.4|1859.6|753
1643838900000|2022-02-02 21:55:00|1886.33|1868.53|1898.26|1880.46|1899.57|1881.77|1886.33|1868.53|720
1643839200000|2022-02-02 22:00:00|1897.76|1879.96|1893.02|1875.22|1911.15|1893.35|1889.09|1871.29|927
1643839500000|2022-02-02 22:05:00|1893.11|1875.31|1889.99|1872.19|1898.41|1880.61|1885.99|1868.19|790
1643839800000|2022-02-02 22:10:00|1889.98|1872.18|1882.61|1864.81|1890.18|1872.38|1882.5|1864.7|747
1643840100000|2022-02-02 22:15:00|1882.53|1864.73|1882.72|1864.92|1889.04|1871.24|1878.54|1860.74|681
1643840400000|2022-02-02 22:20:00|1882.65|1864.85|1895.37|1877.57|1899.4|1881.6|1880.46|1862.66|658
1643840700000|2022-02-02 22:25:00|1895.41|1877.61|1899.77|1881.97|1902.04|1884.24|1894.8|1877|496
1643841000000|2022-02-02 22:30:00|1899.93|1882.13|1904.04|1886.24|1904.35|1886.55|1899.62|1881.82|243
1643841300000|2022-02-02 22:35:00|1904.03|1886.23|1906.26|1888.46|1907.46|1889.66|1903.39|1885.59|364
1643841600000|2022-02-02 22:40:00|1906.27|1888.47|1906.65|1888.85|1907.06|1889.26|1904.1|1886.3|372
1643841900000|2022-02-02 22:45:00|1906.98|1889.18|1899.99|1882.19|1909.05|1891.25|1899.9|1882.1|319
1643842200000|2022-02-02 22:50:00|1900.05|1882.25|1896.46|1878.66|1903.4|1885.6|1896.46|1878.66|350
1643842500000|2022-02-02 22:55:00|1896.45|1878.65|1898.98|1881.18|1899.85|1882.05|1892.21|1874.41|523
1643842800000|2022-02-02 23:00:00|1899.12|1881.32|1902.92|1885.12|1907.15|1889.35|1888.89|1871.09|773
1643843100000|2022-02-02 23:05:00|1902.93|1885.13|1899.75|1881.95|1905.25|1887.45|1896.9|1879.1|716
1643843400000|2022-02-02 23:10:00|1899.68|1881.88|1904.5|1886.7|1905.68|1887.88|1898.5|1880.7|543
1643843700000|2022-02-02 23:15:00|1904.39|1886.59|1896.23|1878.43|1907.96|1890.16|1896.23|1878.43|796
1643844000000|2022-02-02 23:20:00|1895.73|1877.93|1894.36|1876.56|1895.73|1877.93|1888.88|1871.08|687
1643844300000|2022-02-02 23:25:00|1894.37|1876.57|1893.71|1875.91|1894.91|1877.11|1890.64|1872.84|613
1643844600000|2022-02-02 23:30:00|1893.57|1875.77|1888.56|1870.76|1900.97|1883.17|1886.35|1868.55|726
1643844900000|2022-02-02 23:35:00|1888.46|1870.66|1885.28|1867.48|1889.57|1871.77|1884.22|1866.42|708
1643845200000|2022-02-02 23:40:00|1884.75|1866.95|1885.09|1867.29|1887.79|1869.99|1880.82|1863.02|666
1643845500000|2022-02-02 23:45:00|1885|1867.2|1883.5|1865.7|1886.97|1869.17|1880.36|1862.56|710
1643845800000|2022-02-02 23:50:00|1883.57|1865.77|1879.62|1861.82|1888.5|1870.7|1878.78|1860.98|606
1643846100000|2022-02-02 23:55:00|1879.13|1861.33|1885.58|1867.78|1894.33|1876.53|1879.13|1861.33|767
1643846400000|2022-02-03 00:00:00|1885.61|1867.81|1878.69|1860.89|1894.2|1876.4|1878.38|1860.58|788
1643846700000|2022-02-03 00:05:00|1878.9|1861.1|1883.75|1865.95|1883.75|1865.95|1871.22|1853.42|810
1643847000000|2022-02-03 00:10:00|1883.58|1865.78|1888.28|1870.48|1892.11|1874.31|1882.17|1864.37|838
1643847300000|2022-02-03 00:15:00|1888.25|1870.45|1877.4|1859.6|1890.97|1873.17|1877.04|1859.24|788
1643847600000|2022-02-03 00:20:00|1877.37|1859.57|1886.23|1868.43|1886.28|1868.48|1870.69|1852.89|825
1643847900000|2022-02-03 00:25:00|1886.25|1868.45|1890.84|1873.04|1891.08|1873.28|1884.6|1866.8|763
1643848200000|2022-02-03 00:30:00|1890.81|1873.01|1883.69|1865.89|1898.06|1880.26|1881.24|1863.44|739
1643848500000|2022-02-03 00:35:00|1883.68|1865.88|1877.77|1859.97|1889.96|1872.16|1876.05|1858.25|734
1643848800000|2022-02-03 00:40:00|1877.76|1859.96|1875.42|1857.62|1879.41|1861.61|1874.2|1856.4|751
1643849100000|2022-02-03 00:45:00|1875.4|1857.6|1876.1|1858.3|1879.7|1861.9|1871.18|1853.38|630
1643849400000|2022-02-03 00:50:00|1876.13|1858.33|1879.05|1861.25|1881.1|1863.3|1873.55|1855.75|572
1643849700000|2022-02-03 00:55:00|1879.28|1861.48|1873.09|1855.29|1881.02|1863.22|1871.45|1853.65|623
1643850000000|2022-02-03 01:00:00|1873.07|1855.27|1880.25|1862.45|1884.73|1866.93|1872.84|1855.04|619
1643850300000|2022-02-03 01:05:00|1880.27|1862.47|1872.84|1855.04|1882.22|1864.42|1871.43|1853.63|700
1643850600000|2022-02-03 01:10:00|1872.72|1854.92|1879.05|1861.25|1882.78|1864.98|1872.66|1854.86|687
1643850900000|2022-02-03 01:15:00|1879.16|1861.36|1873.32|1855.52|1882.26|1864.46|1870.51|1852.71|690
1643851200000|2022-02-03 01:20:00|1873.27|1855.47|1878.79|1860.99|1879.49|1861.69|1871.53|1853.73|618
1643851500000|2022-02-03 01:25:00|1878.82|1861.02|1874.29|1856.49|1879.73|1861.93|1873.82|1856.02|555
1643851800000|2022-02-03 01:30:00|1874.1|1856.3|1879.99|1862.19|1880.37|1862.57|1874.1|1856.3|414
1643852100000|2022-02-03 01:35:00|1880.03|1862.23|1878.12|1860.32|1882.25|1864.45|1877.54|1859.74|475
1643852400000|2022-02-03 01:40:00|1878.2|1860.4|1880.03|1862.23|1883.24|1865.44|1876.3|1858.5|534
1643852700000|2022-02-03 01:45:00|1880.07|1862.27|1862.25|1844.45|1880.72|1862.92|1861.68|1843.88|553
1643853000000|2022-02-03 01:50:00|1862.75|1844.95|1852.13|1834.33|1863.41|1845.61|1845.4|1827.6|623
1643853300000|2022-02-03 01:55:00|1852.14|1834.34|1855.58|1837.78|1858.72|1840.92|1838.13|1820.33|764
1643853600000|2022-02-03 02:00:00|1855.33|1837.53|1852.15|1834.35|1860.56|1842.76|1851.71|1833.91|712
1643853900000|2022-02-03 02:05:00|1852.12|1834.32|1850.6|1832.8|1855.03|1837.23|1846.99|1829.19|699
1643854200000|2022-02-03 02:10:00|1850.82|1833.02|1856.9|1839.1|1857|1839.2|1843.83|1826.03|728
1643854500000|2022-02-03 02:15:00|1856.95|1839.15|1860.57|1842.77|1860.79|1842.99|1855.78|1837.98|470
1643854800000|2022-02-03 02:20:00|1860.42|1842.62|1851.19|1833.39|1860.46|1842.66|1849.12|1831.32|545
1643855100000|2022-02-03 02:25:00|1851.22|1833.42|1855.43|1837.63|1858.69|1840.89|1850.99|1833.19|460
1643855400000|2022-02-03 02:30:00|1855.4|1837.6|1856.99|1839.19|1859.81|1842.01|1854.9|1837.1|428
1643855700000|2022-02-03 02:35:00|1856.97|1839.17|1856.15|1838.35|1856.97|1839.17|1850.02|1832.22|472
1643856000000|2022-02-03 02:40:00|1856.03|1838.23|1853.38|1835.58|1856.4|1838.6|1848.36|1830.56|552
1643856300000|2022-02-03 02:45:00|1853.45|1835.65|1855.54|1837.74|1856.43|1838.63|1851.54|1833.74|560
1643856600000|2022-02-03 02:50:00|1855.53|1837.73|1850.28|1832.48|1858.79|1840.99|1848.9|1831.1|574
1643856900000|2022-02-03 02:55:00|1850.25|1832.45|1854.35|1836.55|1854.75|1836.95|1848.19|1830.39|543
1643857200000|2022-02-03 03:00:00|1854.34|1836.54|1856.3|1838.5|1858.32|1840.52|1853.18|1835.38|346
1643857500000|2022-02-03 03:05:00|1856.24|1838.44|1852.31|1834.51|1856.9|1839.1|1851.99|1834.19|539
1643857800000|2022-02-03 03:10:00|1852.33|1834.53|1857.2|1839.4|1857.48|1839.68|1848.9|1831.1|450
1643858100000|2022-02-03 03:15:00|1857.02|1839.22|1856.37|1838.57|1857.43|1839.63|1853.08|1835.28|381
1643858400000|2022-02-03 03:20:00|1856.4|1838.6|1851.8|1834|1856.54|1838.74|1851.77|1833.97|374
1643858700000|2022-02-03 03:25:00|1851.92|1834.12|1846.01|1828.21|1851.92|1834.12|1841.2|1823.4|533
1643859000000|2022-02-03 03:30:00|1846.15|1828.35|1848.14|1830.34|1849.66|1831.86|1844.07|1826.27|561
1643859300000|2022-02-03 03:35:00|1848.03|1830.23|1853.92|1836.12|1853.93|1836.13|1847.03|1829.23|505
1643859600000|2022-02-03 03:40:00|1853.88|1836.08|1845.11|1827.31|1858.28|1840.48|1844.44|1826.64|564
1643859900000|2022-02-03 03:45:00|1844.96|1827.16|1850.85|1833.05|1851.75|1833.95|1844.12|1826.32|553
1643860200000|2022-02-03 03:50:00|1850.98|1833.18|1844.25|1826.45|1852.05|1834.25|1841.94|1824.14|475
1643860500000|2022-02-03 03:55:00|1844.35|1826.55|1844.24|1826.44|1847.24|1829.44|1839.7|1821.9|573
1643860800000|2022-02-03 04:00:00|1844.35|1826.55|1847.21|1829.41|1847.47|1829.67|1840.12|1822.32|661
1643861100000|2022-02-03 04:05:00|1847.18|1829.38|1850.31|1832.51|1852.12|1834.32|1846.6|1828.8|383
1643861400000|2022-02-03 04:10:00|1849.82|1832.02|1847.75|1829.95|1851.9|1834.1|1847.09|1829.29|385
1643861700000|2022-02-03 04:15:00|1847.49|1829.69|1846.28|1828.48|1848.22|1830.42|1844.65|1826.85|382
1643862000000|2022-02-03 04:20:00|1846.03|1828.23|1842.63|1824.83|1846.25|1828.45|1840.9|1823.1|431
1643862300000|2022-02-03 04:25:00|1842.66|1824.86|1844.05|1826.25|1847|1829.2|1841.9|1824.1|474
1643862600000|2022-02-03 04:30:00|1843.93|1826.13|1842.53|1824.73|1844.19|1826.39|1839.41|1821.61|342
1643862900000|2022-02-03 04:35:00|1842.55|1824.75|1846.71|1828.91|1846.89|1829.09|1842.54|1824.74|351
1643863200000|2022-02-03 04:40:00|1846.75|1828.95|1847.35|1829.55|1849.15|1831.35|1846.49|1828.69|377
1643863500000|2022-02-03 04:45:00|1847.19|1829.39|1851.51|1833.71|1851.51|1833.71|1846.7|1828.9|396
1643863800000|2022-02-03 04:50:00|1851.59|1833.79|1850.62|1832.82|1851.9|1834.1|1849.52|1831.72|420
1643864100000|2022-02-03 04:55:00|1850.61|1832.81|1847.48|1829.68|1850.62|1832.82|1846.3|1828.5|558
1643864400000|2022-02-03 05:00:00|1847.78|1829.98|1847.41|1829.61|1847.86|1830.06|1846.45|1828.65|305
1643864700000|2022-02-03 05:05:00|1847.5|1829.7|1845.1|1827.3|1850.03|1832.23|1842.28|1824.48|378
1643865000000|2022-02-03 05:10:00|1845.59|1827.79|1848.57|1830.77|1849.57|1831.77|1845.59|1827.79|490
1643865300000|2022-02-03 05:15:00|1848.56|1830.76|1857.87|1840.07|1857.87|1840.07|1848.46|1830.66|598
1643865600000|2022-02-03 05:20:00|1857.89|1840.09|1856.41|1838.61|1858.09|1840.29|1853.79|1835.99|544
1643865900000|2022-02-03 05:25:00|1856.39|1838.59|1858.67|1840.87|1859.49|1841.69|1854.6|1836.8|483
1643866200000|2022-02-03 05:30:00|1858.51|1840.71|1861.81|1844.01|1862.05|1844.25|1855.52|1837.72|467
1643866500000|2022-02-03 05:35:00|1861.56|1843.76|1857.85|1840.05|1861.87|1844.07|1857.85|1840.05|406
1643866800000|2022-02-03 05:40:00|1857.67|1839.87|1854.33|1836.53|1858|1840.2|1853.53|1835.73|325
1643867100000|2022-02-03 05:45:00|1854.23|1836.43|1854.28|1836.48|1855.4|1837.6|1853.54|1835.74|204
1643867400000|2022-02-03 05:50:00|1854.26|1836.46|1860.65|1842.85|1860.85|1843.05|1852.95|1835.15|380
1643867700000|2022-02-03 05:55:00|1860.67|1842.87|1857.05|1839.25|1860.8|1843|1856.63|1838.83|349
1643868000000|2022-02-03 06:00:00|1857.07|1839.27|1854.63|1836.83|1857.13|1839.33|1853.51|1835.71|449
1643868300000|2022-02-03 06:05:00|1854.58|1836.78|1854.52|1836.72|1855.85|1838.05|1853.81|1836.01|181
1643868600000|2022-02-03 06:10:00|1854.58|1836.78|1854.65|1836.85|1854.75|1836.95|1852.69|1834.89|324
1643868900000|2022-02-03 06:15:00|1854.31|1836.51|1850.02|1832.22|1855.4|1837.6|1846.72|1828.92|341
1643869200000|2022-02-03 06:20:00|1850.03|1832.23|1849.4|1831.6|1850.77|1832.97|1846.18|1828.38|331
1643869500000|2022-02-03 06:25:00|1849.29|1831.49|1847.87|1830.07|1850.46|1832.66|1846.54|1828.74|316
1643869800000|2022-02-03 06:30:00|1847.84|1830.04|1854.2|1836.4|1854.61|1836.81|1847.45|1829.65|342
1643870100000|2022-02-03 06:35:00|1854.04|1836.24|1851.64|1833.84|1854.18|1836.38|1851.34|1833.54|505
1643870400000|2022-02-03 06:40:00|1851.66|1833.86|1854.41|1836.61|1854.77|1836.97|1851.66|1833.86|164
1643870700000|2022-02-03 06:45:00|1854.58|1836.78|1856.34|1838.54|1856.58|1838.78|1854.39|1836.59|188
1643871000000|2022-02-03 06:50:00|1856.3|1838.5|1855.67|1837.87|1856.99|1839.19|1854.65|1836.85|237
1643871300000|2022-02-03 06:55:00|1855.46|1837.66|1854.58|1836.78|1855.68|1837.88|1853.6|1835.8|215
1643871600000|2022-02-03 07:00:00|1854.45|1836.65|1858.7|1840.9|1859.66|1841.86|1854.08|1836.28|347
1643871900000|2022-02-03 07:05:00|1858.69|1840.89|1862.68|1844.88|1863.78|1845.98|1857.8|1840|469
1643872200000|2022-02-03 07:10:00|1862.69|1844.89|1862.84|1845.04|1864.26|1846.46|1861.75|1843.95|161
1643872500000|2022-02-03 07:15:00|1862.82|1845.02|1862.63|1844.83|1863.97|1846.17|1861|1843.2|360
1643872800000|2022-02-03 07:20:00|1862.5|1844.7|1861.29|1843.49|1862.65|1844.85|1860.65|1842.85|324
1643873100000|2022-02-03 07:25:00|1861.39|1843.59|1866.63|1848.83|1867.44|1849.64|1860.95|1843.15|237
1643873400000|2022-02-03 07:30:00|1866.6|1848.8|1861.75|1843.95|1866.66|1848.86|1860.91|1843.11|542
1643873700000|2022-02-03 07:35:00|1861.76|1843.96|1864.8|1847|1865.47|1847.67|1858.49|1840.69|490
1643874000000|2022-02-03 07:40:00|1864.81|1847.01|1864.65|1846.85|1866.19|1848.39|1863.63|1845.83|312
1643874300000|2022-02-03 07:45:00|1864.61|1846.81|1867.54|1849.74|1868.53|1850.73|1864.45|1846.65|363
1643874600000|2022-02-03 07:50:00|1867.51|1849.71|1865.85|1848.05|1867.83|1850.03|1865.55|1847.75|348
1643874900000|2022-02-03 07:55:00|1865.84|1848.04|1864.98|1847.18|1865.85|1848.05|1864.15|1846.35|302
1643875200000|2022-02-03 08:00:00|1864.93|1847.13|1868.44|1850.64|1868.44|1850.64|1864.49|1846.69|326
1643875500000|2022-02-03 08:05:00|1868.41|1850.61|1875.84|1858.04|1876.82|1859.02|1867.7|1849.9|432
1643875800000|2022-02-03 08:10:00|1875.55|1857.75|1879.75|1861.95|1880|1862.2|1875.31|1857.51|374
1643876100000|2022-02-03 08:15:00|1879.93|1862.13|1876.5|1858.7|1880.25|1862.45|1875.3|1857.5|400
1643876400000|2022-02-03 08:20:00|1876.45|1858.65|1873.77|1855.97|1877.42|1859.62|1873.4|1855.6|355
1643876700000|2022-02-03 08:25:00|1873.7|1855.9|1872.83|1855.03|1875.4|1857.6|1872.81|1855.01|390
1643877000000|2022-02-03 08:30:00|1872.8|1855|1873.3|1855.5|1876.7|1858.9|1872.4|1854.6|341
1643877300000|2022-02-03 08:35:00|1873.34|1855.54|1873.8|1856|1874.41|1856.61|1871.9|1854.1|337
1643877600000|2022-02-03 08:40:00|1873.78|1855.98|1868.87|1851.07|1873.94|1856.14|1868.46|1850.66|457
1643877900000|2022-02-03 08:45:00|1868.54|1850.74|1866.37|1848.57|1870.4|1852.6|1865.29|1847.49|300
1643878200000|2022-02-03 08:50:00|1866.42|1848.62|1872.6|1854.8|1872.98|1855.18|1865.77|1847.97|274
1643878500000|2022-02-03 08:55:00|1872.61|1854.81|1873.65|1855.85|1874.71|1856.91|1872.55|1854.75|271
1643878800000|2022-02-03 09:00:00|1873.88|1856.08|1873.6|1855.8|1877.26|1859.46|1872.91|1855.11|371
1643879100000|2022-02-03 09:05:00|1873.49|1855.69|1870.42|1852.62|1874.05|1856.25|1869.55|1851.75|408
1643879400000|2022-02-03 09:10:00|1869.7|1851.9|1871.5|1853.7|1872.41|1854.61|1869.1|1851.3|388
1643879700000|2022-02-03 09:15:00|1871.47|1853.67|1860.8|1843|1871.59|1853.79|1860.8|1843|609
1643880000000|2022-02-03 09:20:00|1860.85|1843.05|1864.78|1846.98|1865.68|1847.88|1860.38|1842.58|566
1643880300000|2022-02-03 09:25:00|1864.64|1846.84|1863.01|1845.21|1867.42|1849.62|1862.4|1844.6|493
1643880600000|2022-02-03 09:30:00|1862.96|1845.16|1862.89|1845.09|1864.08|1846.28|1862.4|1844.6|416
1643880900000|2022-02-03 09:35:00|1862.71|1844.91|1866.16|1848.36|1867.95|1850.15|1862.5|1844.7|369
1643881200000|2022-02-03 09:40:00|1866.33|1848.53|1864.41|1846.61|1866.35|1848.55|1863.4|1845.6|384
1643881500000|2022-02-03 09:45:00|1864.45|1846.65|1862.3|1844.5|1865.44|1847.64|1861.99|1844.19|322
1643881800000|2022-02-03 09:50:00|1862.4|1844.6|1860.72|1842.92|1862.49|1844.69|1860.4|1842.6|254
1643882100000|2022-02-03 09:55:00|1860.68|1842.88|1831.3|1813.5|1861.41|1843.61|1827.85|1810.05|704
1643882400000|2022-02-03 10:00:00|1831.4|1813.6|1820.6|1802.8|1837.19|1819.39|1814.14|1796.34|953
1643882700000|2022-02-03 10:05:00|1820.62|1802.82|1825.94|1808.14|1828.17|1810.37|1815.48|1797.68|915
1643883000000|2022-02-03 10:10:00|1826|1808.2|1833.4|1815.6|1833.96|1816.16|1823.34|1805.54|794
1643883300000|2022-02-03 10:15:00|1833.53|1815.73|1828.55|1810.75|1835.6|1817.8|1819.39|1801.59|715
1643883600000|2022-02-03 10:20:00|1828.56|1810.76|1826.64|1808.84|1832.73|1814.93|1824.05|1806.25|774
1643883900000|2022-02-03 10:25:00|1826.62|1808.82|1829.39|1811.59|1833.47|1815.67|1826.15|1808.35|715
1643884200000|2022-02-03 10:30:00|1829.4|1811.6|1837.33|1819.53|1838.58|1820.78|1825.95|1808.15|715
1643884500000|2022-02-03 10:35:00|1837.34|1819.54|1831.65|1813.85|1838.11|1820.31|1831.64|1813.84|604
1643884800000|2022-02-03 10:40:00|1831.4|1813.6|1830.51|1812.71|1832.15|1814.35|1826.57|1808.77|557
1643885100000|2022-02-03 10:45:00|1830.53|1812.73|1835.83|1818.03|1838.01|1820.21|1829.52|1811.72|655
1643885400000|2022-02-03 10:50:00|1835.7|1817.9|1836.85|1819.05|1837.4|1819.6|1832.4|1814.6|570
1643885700000|2022-02-03 10:55:00|1836.84|1819.04|1830.1|1812.3|1837.4|1819.6|1829.74|1811.94|631
1643886000000|2022-02-03 11:00:00|1830.09|1812.29|1826.54|1808.74|1834.4|1816.6|1823.62|1805.82|579
1643886300000|2022-02-03 11:05:00|1826.56|1808.76|1832.74|1814.94|1833.94|1816.14|1824.5|1806.7|517
1643886600000|2022-02-03 11:10:00|1832.71|1814.91|1834.01|1816.21|1836.4|1818.6|1832.71|1814.91|472
1643886900000|2022-02-03 11:15:00|1833.97|1816.17|1831.73|1813.93|1839.84|1822.04|1830.4|1812.6|587
1643887200000|2022-02-03 11:20:00|1831.61|1813.81|1830.7|1812.9|1833.18|1815.38|1829|1811.2|657
1643887500000|2022-02-03 11:25:00|1830.69|1812.89|1845.6|1827.8|1845.6|1827.8|1830.18|1812.38|561
1643887800000|2022-02-03 11:30:00|1845.72|1827.92|1851.68|1833.88|1858.04|1840.24|1844.23|1826.43|816
1643888100000|2022-02-03 11:35:00|1851.69|1833.89|1849.64|1831.84|1858.72|1840.92|1848.84|1831.04|682
1643888400000|2022-02-03 11:40:00|1849.56|1831.76|1855.7|1837.9|1858.9|1841.1|1849.56|1831.76|670
1643888700000|2022-02-03 11:45:00|1855.89|1838.09|1848.1|1830.3|1859.4|1841.6|1845.16|1827.36|681
1643889000000|2022-02-03 11:50:00|1847.5|1829.7|1839.18|1821.38|1848.27|1830.47|1837.67|1819.87|511
1643889300000|2022-02-03 11:55:00|1839|1821.2|1843.29|1825.49|1843.33|1825.53|1838.97|1821.17|612
1643889600000|2022-02-03 12:00:00|1843.32|1825.52|1833.92|1816.12|1843.97|1826.17|1833.73|1815.93|697
1643889900000|2022-02-03 12:05:00|1833.91|1816.11|1829.57|1811.77|1835.13|1817.33|1828.51|1810.71|588
1643890200000|2022-02-03 12:10:00|1829.5|1811.7|1827.79|1809.99|1834.35|1816.55|1827.05|1809.25|589
1643890500000|2022-02-03 12:15:00|1827.74|1809.94|1834.94|1817.14|1835.55|1817.75|1827.3|1809.5|537
1643890800000|2022-02-03 12:20:00|1834.93|1817.13|1832.62|1814.82|1835.19|1817.39|1831.19|1813.39|539
1643891100000|2022-02-03 12:25:00|1832.64|1814.84|1816.46|1798.66|1833.44|1815.64|1807.3|1789.5|843
1643891400000|2022-02-03 12:30:00|1816.43|1798.63|1826.29|1808.49|1830.35|1812.55|1813.06|1795.26|940
1643891700000|2022-02-03 12:35:00|1826.18|1808.38|1830.61|1812.81|1830.73|1812.93|1821.22|1803.42|744
1643892000000|2022-02-03 12:40:00|1830.6|1812.8|1829.73|1811.93|1834.09|1816.29|1825.71|1807.91|686
1643892300000|2022-02-03 12:45:00|1829.95|1812.15|1828.52|1810.72|1833.43|1815.63|1827.44|1809.64|640
1643892600000|2022-02-03 12:50:00|1828.54|1810.74|1839.4|1821.6|1841.4|1823.6|1827.21|1809.41|676
1643892900000|2022-02-03 12:55:00|1839.41|1821.61|1842.68|1824.88|1845.36|1827.56|1838.32|1820.52|631
1643893200000|2022-02-03 13:00:00|1842.79|1824.99|1839.52|1821.72|1847|1829.2|1838.75|1820.95|517
1643893500000|2022-02-03 13:05:00|1839.56|1821.76|1843.26|1825.46|1843.32|1825.52|1835.55|1817.75|500
1643893800000|2022-02-03 13:10:00|1843.28|1825.48|1842.79|1824.99|1846.9|1829.1|1842.4|1824.6|576
1643894100000|2022-02-03 13:15:00|1842.8|1825|1839.3|1821.5|1843.86|1826.06|1837.42|1819.62|576
1643894400000|2022-02-03 13:20:00|1839.31|1821.51|1837.55|1819.75|1841.4|1823.6|1837.48|1819.68|553
1643894700000|2022-02-03 13:25:00|1837.88|1820.08|1841.05|1823.25|1842.75|1824.95|1837.88|1820.08|469
1643895000000|2022-02-03 13:30:00|1841.24|1823.44|1844.18|1826.38|1847.2|1829.4|1841.24|1823.44|630
1643895300000|2022-02-03 13:35:00|1844.11|1826.31|1845.46|1827.66|1847.32|1829.52|1842.45|1824.65|596
1643895600000|2022-02-03 13:40:00|1845.4|1827.6|1834.67|1816.87|1846.52|1828.72|1834.05|1816.25|615
1643895900000|2022-02-03 13:45:00|1834.65|1816.85|1828.52|1810.72|1836.45|1818.65|1828.36|1810.56|617
1643896200000|2022-02-03 13:50:00|1828.51|1810.71|1833.29|1815.49|1833.81|1816.01|1827.95|1810.15|627
1643896500000|2022-02-03 13:55:00|1833.25|1815.45|1842.41|1824.61|1843.42|1825.62|1832.47|1814.67|479
1643896800000|2022-02-03 14:00:00|1842.2|1824.4|1841.3|1823.5|1851.01|1833.21|1840.65|1822.85|702
1643897100000|2022-02-03 14:05:00|1841.31|1823.51|1845.27|1827.47|1847.85|1830.05|1839.15|1821.35|594
1643897400000|2022-02-03 14:10:00|1845.26|1827.46|1849.78|1831.98|1851.19|1833.39|1843.18|1825.38|580
1643897700000|2022-02-03 14:15:00|1849.85|1832.05|1853.05|1835.25|1853.85|1836.05|1846.13|1828.33|579
1643898000000|2022-02-03 14:20:00|1853.16|1835.36|1848.44|1830.64|1853.22|1835.42|1847.4|1829.6|523
1643898300000|2022-02-03 14:25:00|1848.24|1830.44|1843.52|1825.72|1848.24|1830.44|1842.36|1824.56|165
1643898600000|2022-02-03 14:30:00|1843.5|1825.7|1841.77|1823.97|1860.5|1842.7|1838.54|1820.74|984
1643898900000|2022-02-03 14:35:00|1841.58|1823.78|1855.8|1838|1859.8|1842|1839.42|1821.62|983
1643899200000|2022-02-03 14:40:00|1855.78|1837.98|1851.66|1833.86|1856.27|1838.47|1850.25|1832.45|873
1643899500000|2022-02-03 14:45:00|1851.31|1833.51|1845.96|1828.16|1852.06|1834.26|1845.42|1827.62|875
1643899800000|2022-02-03 14:50:00|1845.95|1828.15|1843.53|1825.73|1851.89|1834.09|1841.62|1823.82|753
1643900100000|2022-02-03 14:55:00|1843.48|1825.68|1845.27|1827.47|1849.09|1831.29|1842.25|1824.45|757
1643900400000|2022-02-03 15:00:00|1845.22|1827.42|1849.11|1831.31|1852.59|1834.79|1843.42|1825.62|789
1643900700000|2022-02-03 15:05:00|1849.1|1831.3|1844.65|1826.85|1852.59|1834.79|1844.65|1826.85|482
1643901000000|2022-02-03 15:10:00|1845.15|1827.35|1848.32|1830.52|1849.38|1831.58|1841.9|1824.1|673
1643901300000|2022-02-03 15:15:00|1848.34|1830.54|1866.27|1848.47|1866.85|1849.05|1847.68|1829.88|730
1643901600000|2022-02-03 15:20:00|1866.28|1848.48|1865.94|1848.14|1877.49|1859.69|1865.39|1847.59|853
1643901900000|2022-02-03 15:25:00|1865.96|1848.16|1868.76|1850.96|1872.52|1854.72|1865.22|1847.42|648
1643902200000|2022-02-03 15:30:00|1868.73|1850.93|1862.04|1844.24|1874.07|1856.27|1862.04|1844.24|657
1643902500000|2022-02-03 15:35:00|1862.21|1844.41|1863.32|1845.52|1865.59|1847.79|1860.41|1842.61|704
1643902800000|2022-02-03 15:40:00|1863.31|1845.51|1860.93|1843.13|1866.67|1848.87|1859.92|1842.12|573
1643903100000|2022-02-03 15:45:00|1860.94|1843.14|1854.51|1836.71|1862.4|1844.6|1853.72|1835.92|471
1643903400000|2022-02-03 15:50:00|1854.53|1836.73|1864.24|1846.44|1864.24|1846.44|1854.4|1836.6|666
1643903700000|2022-02-03 15:55:00|1864.28|1846.48|1868.54|1850.74|1870.31|1852.51|1863.79|1845.99|603
1643904000000|2022-02-03 16:00:00|1868.63|1850.83|1867.41|1849.61|1869.49|1851.69|1862.33|1844.53|681
1643904300000|2022-02-03 16:05:00|1867.3|1849.5|1871.96|1854.16|1874.11|1856.31|1867.26|1849.46|640
1643904600000|2022-02-03 16:10:00|1871.72|1853.92|1879.68|1861.88|1880.75|1862.95|1867.87|1850.07|678
1643904900000|2022-02-03 16:15:00|1879.69|1861.89|1870.62|1852.82|1880.55|1862.75|1868.34|1850.54|611
1643905200000|2022-02-03 16:20:00|1870.57|1852.77|1863.5|1845.7|1871.1|1853.3|1862.59|1844.79|612
1643905500000|2022-02-03 16:25:00|1863.25|1845.45|1865.65|1847.85|1870.76|1852.96|1863.15|1845.35|541
1643905800000|2022-02-03 16:30:00|1865.74|1847.94|1862.47|1844.67|1867.47|1849.67|1862.21|1844.41|441
1643906100000|2022-02-03 16:35:00|1862.45|1844.65|1859.15|1841.35|1867.38|1849.58|1859.15|1841.35|493
1643906400000|2022-02-03 16:40:00|1859.3|1841.5|1861.05|1843.25|1861.94|1844.14|1857.9|1840.1|486
1643906700000|2022-02-03 16:45:00|1861.19|1843.39|1856.18|1838.38|1862.4|1844.6|1856.18|1838.38|553
1643907000000|2022-02-03 16:50:00|1855.86|1838.06|1846.6|1828.8|1856.6|1838.8|1846.46|1828.66|613
1643907300000|2022-02-03 16:55:00|1846.82|1829.02|1844.9|1827.1|1849.6|1831.8|1844.9|1827.1|551
1643907600000|2022-02-03 17:00:00|1844.78|1826.98|1832.54|1814.74|1849.55|1831.75|1832.45|1814.65|697
1643907900000|2022-02-03 17:05:00|1832.53|1814.73|1840.95|1823.15|1840.97|1823.17|1831.51|1813.71|635
1643908200000|2022-02-03 17:10:00|1840.93|1823.13|1850.35|1832.55|1850.4|1832.6|1839.23|1821.43|595
1643908500000|2022-02-03 17:15:00|1850.34|1832.54|1841|1823.2|1850.37|1832.57|1840.45|1822.65|609
1643908800000|2022-02-03 17:20:00|1840.6|1822.8|1853.24|1835.44|1853.47|1835.67|1838.43|1820.63|600
1643909100000|2022-02-03 17:25:00|1853.21|1835.41|1858.4|1840.6|1859.07|1841.27|1853.02|1835.22|453
1643909400000|2022-02-03 17:30:00|1858.37|1840.57|1857.09|1839.29|1858.67|1840.87|1854.1|1836.3|602
1643909700000|2022-02-03 17:35:00|1856.9|1839.1|1864.52|1846.72|1864.8|1847|1856.65|1838.85|442
1643910000000|2022-02-03 17:40:00|1864.4|1846.6|1859.05|1841.25|1865.85|1848.05|1859.05|1841.25|473
1643910300000|2022-02-03 17:45:00|1859.11|1841.31|1856.07|1838.27|1859.57|1841.77|1854.77|1836.97|512
1643910600000|2022-02-03 17:50:00|1856.06|1838.26|1862.08|1844.28|1863.09|1845.29|1856.06|1838.26|522
1643910900000|2022-02-03 17:55:00|1862.07|1844.27|1863.68|1845.88|1863.77|1845.97|1859.28|1841.48|495
1643911200000|2022-02-03 18:00:00|1863.48|1845.68|1857.56|1839.76|1863.71|1845.91|1856.12|1838.32|458
1643911500000|2022-02-03 18:05:00|1857.48|1839.68|1856.7|1838.9|1859.9|1842.1|1855.55|1837.75|415
1643911800000|2022-02-03 18:10:00|1856.69|1838.89|1854.44|1836.64|1856.69|1838.89|1850.9|1833.1|524
1643912100000|2022-02-03 18:15:00|1854.46|1836.66|1857.01|1839.21|1858.81|1841.01|1854.45|1836.65|509
1643912400000|2022-02-03 18:20:00|1857.05|1839.25|1859.15|1841.35|1860.72|1842.92|1855.55|1837.75|323
1643912700000|2022-02-03 18:25:00|1859.2|1841.4|1855.4|1837.6|1860.5|1842.7|1854.55|1836.75|403
1643913000000|2022-02-03 18:30:00|1855.5|1837.7|1861|1843.2|1861.5|1843.7|1855.2|1837.4|484
1643913300000|2022-02-03 18:35:00|1861.12|1843.32|1857.52|1839.72|1861.12|1843.32|1856.57|1838.77|361
1643913600000|2022-02-03 18:40:00|1857.5|1839.7|1863.2|1845.4|1865.25|1847.45|1857.5|1839.7|436
1643913900000|2022-02-03 18:45:00|1863.03|1845.23|1865.1|1847.3|1865.93|1848.13|1862.48|1844.68|349
1643914200000|2022-02-03 18:50:00|1864.75|1846.95|1861.44|1843.64|1866.15|1848.35|1860.2|1842.4|410
1643914500000|2022-02-03 18:55:00|1861.54|1843.74|1861.59|1843.79|1863.23|1845.43|1860.4|1842.6|384
1643914800000|2022-02-03 19:00:00|1861.53|1843.73|1867.45|1849.65|1868.14|1850.34|1860.42|1842.62|499
1643915100000|2022-02-03 19:05:00|1867.44|1849.64|1866.99|1849.19|1868.43|1850.63|1865.97|1848.17|401
1643915400000|2022-02-03 19:10:00|1866.98|1849.18|1852.63|1834.83|1867.49|1849.69|1852.58|1834.78|453
1643915700000|2022-02-03 19:15:00|1852.62|1834.82|1854.84|1837.04|1856.89|1839.09|1852.4|1834.6|542
1643916000000|2022-02-03 19:20:00|1854.85|1837.05|1859.52|1841.72|1860.18|1842.38|1854.4|1836.6|424
1643916300000|2022-02-03 19:25:00|1859.72|1841.92|1851.4|1833.6|1860.56|1842.76|1850.51|1832.71|485
1643916600000|2022-02-03 19:30:00|1851.54|1833.74|1850.51|1832.71|1852.93|1835.13|1848.4|1830.6|568
1643916900000|2022-02-03 19:35:00|1850.61|1832.81|1841.39|1823.59|1852.55|1834.75|1840.47|1822.67|561
1643917200000|2022-02-03 19:40:00|1841.37|1823.57|1835.7|1817.9|1841.91|1824.11|1834.04|1816.24|612
1643917500000|2022-02-03 19:45:00|1835.67|1817.87|1838.55|1820.75|1839.57|1821.77|1832.33|1814.53|683
1643917800000|2022-02-03 19:50:00|1838.8|1821|1841.57|1823.77|1842.59|1824.79|1837.71|1819.91|424
1643918100000|2022-02-03 19:55:00|1841.46|1823.66|1841.4|1823.6|1847.51|1829.71|1840.59|1822.79|565
1643918400000|2022-02-03 20:00:00|1841.43|1823.63|1837.42|1819.62|1844.58|1826.78|1835.23|1817.43|573
1643918700000|2022-02-03 20:05:00|1837.44|1819.64|1837.1|1819.3|1840.68|1822.88|1836.59|1818.79|536
1643919000000|2022-02-03 20:10:00|1837.04|1819.24|1844.12|1826.32|1845.57|1827.77|1836.81|1819.01|533
1643919300000|2022-02-03 20:15:00|1844.11|1826.31|1842.97|1825.17|1847.55|1829.75|1842.4|1824.6|507
1643919600000|2022-02-03 20:20:00|1842.95|1825.15|1844.82|1827.02|1846.67|1828.87|1842.4|1824.6|290
1643919900000|2022-02-03 20:25:00|1844.95|1827.15|1841.43|1823.63|1845.82|1828.02|1839.9|1822.1|413
1643920200000|2022-02-03 20:30:00|1841.42|1823.62|1831.85|1814.05|1841.42|1823.62|1831.55|1813.75|502
1643920500000|2022-02-03 20:35:00|1831.8|1814|1838.77|1820.97|1839.38|1821.58|1831.54|1813.74|513
1643920800000|2022-02-03 20:40:00|1838.8|1821|1843.9|1826.1|1843.93|1826.13|1837.68|1819.88|650
1643921100000|2022-02-03 20:45:00|1843.75|1825.95|1841.59|1823.79|1844|1826.2|1836.9|1819.1|608
1643921400000|2022-02-03 20:50:00|1841.57|1823.77|1829.28|1811.48|1841.57|1823.77|1827.31|1809.51|663
1643921700000|2022-02-03 20:55:00|1829.08|1811.28|1836.17|1818.37|1842.4|1824.6|1829.08|1811.28|922
1643922000000|2022-02-03 21:00:00|1836.35|1818.55|1862.26|1844.46|1865.98|1848.18|1836.35|1818.55|983
1643922300000|2022-02-03 21:05:00|1862.11|1844.31|1858.29|1840.49|1862.28|1844.48|1855.15|1837.35|885
1643922600000|2022-02-03 21:10:00|1858.79|1840.99|1857.85|1840.05|1862.2|1844.4|1856.28|1838.48|763
1643922900000|2022-02-03 21:15:00|1857.92|1840.12|1874.49|1856.69|1875.13|1857.33|1857.12|1839.32|728
1643923200000|2022-02-03 21:20:00|1874.48|1856.68|1864.34|1846.54|1874.48|1856.68|1864.24|1846.44|651
1643923500000|2022-02-03 21:25:00|1864.35|1846.55|1864.2|1846.4|1866.11|1848.31|1861.33|1843.53|536
1643923800000|2022-02-03 21:30:00|1864.19|1846.39|1869.62|1851.82|1872.36|1854.56|1864.03|1846.23|550
1643924100000|2022-02-03 21:35:00|1869.61|1851.81|1877.82|1860.02|1878.42|1860.62|1869.59|1851.79|508
1643924400000|2022-02-03 21:40:00|1877.83|1860.03|1875.52|1857.72|1878.04|1860.24|1872.14|1854.34|578
1643924700000|2022-02-03 21:45:00|1875.4|1857.6|1878.4|1860.6|1879.4|1861.6|1872.99|1855.19|560
1643925000000|2022-02-03 21:50:00|1878.58|1860.78|1891.6|1873.8|1891.94|1874.14|1874.46|1856.66|536
1643925300000|2022-02-03 21:55:00|1891.34|1873.54|1881.48|1863.68|1892.62|1874.82|1879.95|1862.15|711
1643925600000|2022-02-03 22:00:00|1881.53|1863.73|1873.25|1855.45|1882.87|1865.07|1873.15|1855.35|368
1643925900000|2022-02-03 22:05:00|1873.23|1855.43|1880.4|1862.6|1886.88|1869.08|1872.1|1854.3|373
1643926200000|2022-02-03 22:10:00|1880.22|1862.42|1882.2|1864.4|1885.4|1867.6|1879.53|1861.73|241
1643926500000|2022-02-03 22:15:00|1882.15|1864.35|1882.14|1864.34|1882.4|1864.6|1878.25|1860.45|368
1643926800000|2022-02-03 22:20:00|1882.66|1864.86|1881.28|1863.48|1885.29|1867.49|1880.27|1862.47|399
1643927100000|2022-02-03 22:25:00|1881.24|1863.44|1878.28|1860.48|1881.24|1863.44|1877.9|1860.1|428
1643927400000|2022-02-03 22:30:00|1878.3|1860.5|1876.44|1858.64|1878.33|1860.53|1876.39|1858.59|164
1643927700000|2022-02-03 22:35:00|1876.48|1858.68|1879.06|1861.26|1879.25|1861.45|1871.9|1854.1|371
1643928000000|2022-02-03 22:40:00|1879.12|1861.32|1872.31|1854.51|1879.85|1862.05|1872.31|1854.51|371
1643928300000|2022-02-03 22:45:00|1872.3|1854.5|1869.34|1851.54|1873.68|1855.88|1869.21|1851.41|317
1643928600000|2022-02-03 22:50:00|1869.05|1851.25|1872.36|1854.56|1874.52|1856.72|1869.05|1851.25|303
1643928900000|2022-02-03 22:55:00|1872.42|1854.62|1879.77|1861.97|1880.87|1863.07|1871.6|1853.8|342
1643929200000|2022-02-03 23:00:00|1879.76|1861.96|1880.08|1862.28|1880.37|1862.57|1873.53|1855.73|609
1643929500000|2022-02-03 23:05:00|1880.05|1862.25|1881.8|1864|1884.93|1867.13|1879.8|1862|586
1643929800000|2022-02-03 23:10:00|1881.81|1864.01|1887.32|1869.52|1887.74|1869.94|1880.73|1862.93|528
1643930100000|2022-02-03 23:15:00|1887.48|1869.68|1885.43|1867.63|1887.61|1869.81|1883.15|1865.35|488
1643930400000|2022-02-03 23:20:00|1885.15|1867.35|1882.21|1864.41|1886.03|1868.23|1880.57|1862.77|481
1643930700000|2022-02-03 23:25:00|1881.98|1864.18|1883.29|1865.49|1884.6|1866.8|1880.15|1862.35|444
1643931000000|2022-02-03 23:30:00|1883.8|1866|1875.48|1857.68|1884.35|1866.55|1875.29|1857.49|532
1643931300000|2022-02-03 23:35:00|1875.33|1857.53|1877.96|1860.16|1878.15|1860.35|1872.6|1854.8|516
1643931600000|2022-02-03 23:40:00|1878.01|1860.21|1877.51|1859.71|1879.17|1861.37|1876.42|1858.62|457
1643931900000|2022-02-03 23:45:00|1877.1|1859.3|1879.72|1861.92|1884.25|1866.45|1876.9|1859.1|439
1643932200000|2022-02-03 23:50:00|1879.84|1862.04|1885.34|1867.54|1885.66|1867.86|1874.15|1856.35|540
1643932500000|2022-02-03 23:55:00|1885.53|1867.73|1901.74|1883.94|1903.57|1885.77|1882.9|1865.1|784
1643932800000|2022-02-04 00:00:00|1901.78|1883.98|1893.33|1875.53|1901.78|1883.98|1888.25|1870.45|840
1643933100000|2022-02-04 00:05:00|1893.27|1875.47|1895.42|1877.62|1896.2|1878.4|1888.32|1870.52|573
1643933400000|2022-02-04 00:10:00|1895.6|1877.8|1889.09|1871.29|1895.91|1878.11|1888|1870.2|565
1643933700000|2022-02-04 00:15:00|1888.76|1870.96|1889.68|1871.88|1895.22|1877.42|1885.1|1867.3|626
1643934000000|2022-02-04 00:20:00|1889.92|1872.12|1889.9|1872.1|1894.1|1876.3|1889.53|1871.73|621
1643934300000|2022-02-04 00:25:00|1889.92|1872.12|1888.8|1871|1890.32|1872.52|1885.84|1868.04|601
1643934600000|2022-02-04 00:30:00|1888.81|1871.01|1888.79|1870.99|1891.17|1873.37|1884.47|1866.67|648
1643934900000|2022-02-04 00:35:00|1888.81|1871.01|1889.37|1871.57|1890.6|1872.8|1885.9|1868.1|637
1643935200000|2022-02-04 00:40:00|1889.85|1872.05|1889.84|1872.04|1893.58|1875.78|1888.53|1870.73|676
1643935500000|2022-02-04 00:45:00|1889.82|1872.02|1891.25|1873.45|1891.66|1873.86|1889.41|1871.61|359
1643935800000|2022-02-04 00:50:00|1891.21|1873.41|1890.93|1873.13|1892.44|1874.64|1889.34|1871.54|415
1643936100000|2022-02-04 00:55:00|1890.98|1873.18|1896.85|1879.05|1897.28|1879.48|1890.78|1872.98|346
1643936400000|2022-02-04 01:00:00|1896.82|1879.02|1892.05|1874.25|1896.82|1879.02|1889.9|1872.1|562
1643936700000|2022-02-04 01:05:00|1891.82|1874.02|1893.73|1875.93|1895.03|1877.23|1890.44|1872.64|537
1643937000000|2022-02-04 01:10:00|1893.72|1875.92|1894.38|1876.58|1895.25|1877.45|1891.26|1873.46|506
1643937300000|2022-02-04 01:15:00|1894.39|1876.59|1890.48|1872.68|1894.43|1876.63|1888.79|1870.99|429
1643937600000|2022-02-04 01:20:00|1890.49|1872.69|1891.01|1873.21|1891.11|1873.31|1888.24|1870.44|407
1643937900000|2022-02-04 01:25:00|1891.04|1873.24|1892.56|1874.76|1892.86|1875.06|1891.04|1873.24|293
1643938200000|2022-02-04 01:30:00|1892.57|1874.77|1895.02|1877.22|1899.63|1881.83|1891|1873.2|474
1643938500000|2022-02-04 01:35:00|1895.03|1877.23|1889.82|1872.02|1895.3|1877.5|1888.44|1870.64|476
1643938800000|2022-02-04 01:40:00|1889.9|1872.1|1892.01|1874.21|1894.03|1876.23|1889.75|1871.95|374
1643939100000|2022-02-04 01:45:00|1892|1874.2|1892.4|1874.6|1892.57|1874.77|1889.04|1871.24|357
1643939400000|2022-02-04 01:50:00|1892.41|1874.61|1892.68|1874.88|1895.4|1877.6|1892.4|1874.6|263
1643939700000|2022-02-04 01:55:00|1892.4|1874.6|1891.55|1873.75|1895.05|1877.25|1891.5|1873.7|66
1643940000000|2022-02-04 02:00:00|1891.65|1873.85|1893.11|1875.31|1893.86|1876.06|1891.65|1873.85|222
1643940300000|2022-02-04 02:05:00|1893.12|1875.32|1894.52|1876.72|1896.26|1878.46|1893.12|1875.32|385
1643940600000|2022-02-04 02:10:00|1894.42|1876.62|1895.03|1877.23|1896.28|1878.48|1893.9|1876.1|240
1643940900000|2022-02-04 02:15:00|1895.02|1877.22|1894|1876.2|1895.53|1877.73|1891.05|1873.25|260
1643941200000|2022-02-04 02:20:00|1894.04|1876.24|1892.54|1874.74|1899.42|1881.62|1892.54|1874.74|371
1643941500000|2022-02-04 02:25:00|1892.56|1874.76|1897.3|1879.5|1898.27|1880.47|1892.32|1874.52|452
1643941800000|2022-02-04 02:30:00|1897.35|1879.55|1893.48|1875.68|1897.36|1879.56|1891.37|1873.57|529
1643942100000|2022-02-04 02:35:00|1893.5|1875.7|1893.4|1875.6|1893.8|1876|1888.55|1870.75|311
1643942400000|2022-02-04 02:40:00|1893.35|1875.55|1899.4|1881.6|1901.11|1883.31|1893.35|1875.55|601
1643942700000|2022-02-04 02:45:00|1899.68|1881.88|1900.88|1883.08|1901.49|1883.69|1899.07|1881.27|378
1643943000000|2022-02-04 02:50:00|1901.01|1883.21|1894.14|1876.34|1901.38|1883.58|1894.09|1876.29|405
1643943300000|2022-02-04 02:55:00|1894.12|1876.32|1896.98|1879.18|1899.74|1881.94|1893.74|1875.94|455
1643943600000|2022-02-04 03:00:00|1896.97|1879.17|1896.72|1878.92|1899.73|1881.93|1895.53|1877.73|382
1643943900000|2022-02-04 03:05:00|1896.63|1878.83|1900.91|1883.11|1901.55|1883.75|1895.4|1877.6|392
1643944200000|2022-02-04 03:10:00|1900.79|1882.99|1901.48|1883.68|1901.85|1884.05|1898.15|1880.35|438
1643944500000|2022-02-04 03:15:00|1901.6|1883.8|1904.87|1887.07|1905.4|1887.6|1900.58|1882.78|343
1643944800000|2022-02-04 03:20:00|1904.77|1886.97|1900.75|1882.95|1905.35|1887.55|1900.4|1882.6|441
1643945100000|2022-02-04 03:25:00|1900.8|1883|1900.71|1882.91|1902.61|1884.81|1896.87|1879.07|448
1643945400000|2022-02-04 03:30:00|1900.68|1882.88|1900.69|1882.89|1903.24|1885.44|1898.92|1881.12|493
1643945700000|2022-02-04 03:35:00|1900.67|1882.87|1897.13|1879.33|1901.04|1883.24|1897.13|1879.33|485
1643946000000|2022-02-04 03:40:00|1897.08|1879.28|1893.44|1875.64|1897.09|1879.29|1890.43|1872.63|426
1643946300000|2022-02-04 03:45:00|1893.28|1875.48|1893.32|1875.52|1894.35|1876.55|1891.08|1873.28|320
1643946600000|2022-02-04 03:50:00|1893.31|1875.51|1892.91|1875.11|1895.5|1877.7|1891.4|1873.6|350
1643946900000|2022-02-04 03:55:00|1892.88|1875.08|1891.87|1874.07|1893.2|1875.4|1889.79|1871.99|301
1643947200000|2022-02-04 04:00:00|1891.78|1873.98|1888.93|1871.13|1896.7|1878.9|1888.59|1870.79|508
1643947500000|2022-02-04 04:05:00|1888.94|1871.14|1887.44|1869.64|1891.29|1873.49|1886.58|1868.78|384
1643947800000|2022-02-04 04:10:00|1887.34|1869.54|1889.43|1871.63|1889.62|1871.82|1886.92|1869.12|327
1643948100000|2022-02-04 04:15:00|1889.44|1871.64|1886.94|1869.14|1891.33|1873.53|1886.75|1868.95|361
1643948400000|2022-02-04 04:20:00|1886.96|1869.16|1885.05|1867.25|1887.14|1869.34|1882.33|1864.53|290
1643948700000|2022-02-04 04:25:00|1885|1867.2|1884.56|1866.76|1885.46|1867.66|1883.23|1865.43|319
1643949000000|2022-02-04 04:30:00|1884.49|1866.69|1883.99|1866.19|1885.48|1867.68|1882.16|1864.36|294
1643949300000|2022-02-04 04:35:00|1883.95|1866.15|1884.21|1866.41|1887.08|1869.28|1882.43|1864.63|335
1643949600000|2022-02-04 04:40:00|1883.76|1865.96|1886.55|1868.75|1888.13|1870.33|1883.76|1865.96|254
1643949900000|2022-02-04 04:45:00|1886.81|1869.01|1888.3|1870.5|1888.38|1870.58|1884.85|1867.05|300
1643950200000|2022-02-04 04:50:00|1888.42|1870.62|1888.02|1870.22|1889.17|1871.37|1886.78|1868.98|350
1643950500000|2022-02-04 04:55:00|1888.03|1870.23|1886.95|1869.15|1888.19|1870.39|1885.6|1867.8|353
1643950800000|2022-02-04 05:00:00|1887|1869.2|1887.58|1869.78|1888.14|1870.34|1885.73|1867.93|229
1643951100000|2022-02-04 05:05:00|1887.94|1870.14|1890.46|1872.66|1892.7|1874.9|1886.81|1869.01|319
1643951400000|2022-02-04 05:10:00|1890.8|1873|1899.31|1881.51|1902.4|1884.6|1890.8|1873|482
1643951700000|2022-02-04 05:15:00|1899.29|1881.49|1914.62|1896.82|1918.68|1900.88|1896.9|1879.1|711
1643952000000|2022-02-04 05:20:00|1914.65|1896.85|1922.82|1905.02|1926.56|1908.76|1911.48|1893.68|934
1643952300000|2022-02-04 05:25:00|1922.83|1905.03|1920.93|1903.13|1923.8|1906|1917.53|1899.73|698
1643952600000|2022-02-04 05:30:00|1921.17|1903.37|1923.69|1905.89|1928.85|1911.05|1919.23|1901.43|697
1643952900000|2022-02-04 05:35:00|1923.73|1905.93|1925.5|1907.7|1926.72|1908.92|1917.95|1900.15|682
1643953200000|2022-02-04 05:40:00|1925.65|1907.85|1924.2|1906.4|1926.63|1908.83|1922.9|1905.1|487
1643953500000|2022-02-04 05:45:00|1924.23|1906.43|1920.15|1902.35|1927.61|1909.81|1919.05|1901.25|358
1643953800000|2022-02-04 05:50:00|1920.09|1902.29|1921.4|1903.6|1922.47|1904.67|1919.51|1901.71|328
1643954100000|2022-02-04 05:55:00|1920.9|1903.1|1919.52|1901.72|1922.79|1904.99|1919.22|1901.42|324
1643954400000|2022-02-04 06:00:00|1919.15|1901.35|1924.93|1907.13|1929.74|1911.94|1919.15|1901.35|652
1643954700000|2022-02-04 06:05:00|1925.15|1907.35|1935.27|1917.47|1938.05|1920.25|1924.65|1906.85|738
1643955000000|2022-02-04 06:10:00|1935.15|1917.35|1930.32|1912.52|1935.2|1917.4|1928.22|1910.42|561
1643955300000|2022-02-04 06:15:00|1930.31|1912.51|1936.42|1918.62|1936.95|1919.15|1930.08|1912.28|529
1643955600000|2022-02-04 06:20:00|1936.44|1918.64|1936.24|1918.44|1941.11|1923.31|1933.96|1916.16|588
1643955900000|2022-02-04 06:25:00|1936.35|1918.55|1937.21|1919.41|1939.89|1922.09|1934.6|1916.8|563
1643956200000|2022-02-04 06:30:00|1937.29|1919.49|1939.12|1921.32|1940.22|1922.42|1937.12|1919.32|363
1643956500000|2022-02-04 06:35:00|1938.9|1921.1|1936.93|1919.13|1940.08|1922.28|1936.36|1918.56|314
1643956800000|2022-02-04 06:40:00|1937.05|1919.25|1937.22|1919.42|1938.84|1921.04|1935.3|1917.5|372
1643957100000|2022-02-04 06:45:00|1937.12|1919.32|1936.09|1918.29|1939.07|1921.27|1935.94|1918.14|309
1643957400000|2022-02-04 06:50:00|1936.08|1918.28|1937.6|1919.8|1937.95|1920.15|1935.92|1918.12|350
1643957700000|2022-02-04 06:55:00|1937.58|1919.78|1937.42|1919.62|1938.79|1920.99|1936.4|1918.6|471
1643958000000|2022-02-04 07:00:00|1937.4|1919.6|1940.51|1922.71|1949|1931.2|1935.15|1917.35|634
1643958300000|2022-02-04 07:05:00|1939.98|1922.18|1931.47|1913.67|1940.03|1922.23|1930.99|1913.19|651
1643958600000|2022-02-04 07:10:00|1931.43|1913.63|1933.67|1915.87|1935.45|1917.65|1931.08|1913.28|584
1643958900000|2022-02-04 07:15:00|1933.86|1916.06|1934.55|1916.75|1936.32|1918.52|1931.15|1913.35|578
1643959200000|2022-02-04 07:20:00|1934.6|1916.8|1933.04|1915.24|1935.65|1917.85|1932.32|1914.52|504
1643959500000|2022-02-04 07:25:00|1933.1|1915.3|1934.36|1916.56|1935.96|1918.16|1932.47|1914.67|526
1643959800000|2022-02-04 07:30:00|1934.46|1916.66|1931.53|1913.73|1938.85|1921.05|1930.9|1913.1|463
1643960100000|2022-02-04 07:35:00|1931.5|1913.7|1931.01|1913.21|1933.22|1915.42|1929.95|1912.15|416
1643960400000|2022-02-04 07:40:00|1930.86|1913.06|1929.16|1911.36|1932.19|1914.39|1927.86|1910.06|369
1643960700000|2022-02-04 07:45:00|1929.2|1911.4|1925.26|1907.46|1929.46|1911.66|1924.65|1906.85|428
1643961000000|2022-02-04 07:50:00|1925.22|1907.42|1927.04|1909.24|1928.37|1910.57|1924.94|1907.14|452
1643961300000|2022-02-04 07:55:00|1926.91|1909.11|1930.27|1912.47|1930.27|1912.47|1925.73|1907.93|460
1643961600000|2022-02-04 08:00:00|1930.15|1912.35|1937.11|1919.31|1946.72|1928.92|1929.81|1912.01|876
1643961900000|2022-02-04 08:05:00|1937.12|1919.32|1941.42|1923.62|1947.95|1930.15|1937.08|1919.28|796
1643962200000|2022-02-04 08:10:00|1941.39|1923.59|1941.27|1923.47|1947.1|1929.3|1939.81|1922.01|664
1643962500000|2022-02-04 08:15:00|1941.29|1923.49|1946.24|1928.44|1947.07|1929.27|1941.15|1923.35|700
1643962800000|2022-02-04 08:20:00|1946.26|1928.46|1941.11|1923.31|1948|1930.2|1940.85|1923.05|638
1643963100000|2022-02-04 08:25:00|1941.09|1923.29|1936.5|1918.7|1943.37|1925.57|1936.32|1918.52|593
1643963400000|2022-02-04 08:30:00|1936.64|1918.84|1938.23|1920.43|1940.29|1922.49|1936.64|1918.84|407
1643963700000|2022-02-04 08:35:00|1938.21|1920.41|1939.77|1921.97|1940.63|1922.83|1935.07|1917.27|404
1643964000000|2022-02-04 08:40:00|1940.08|1922.28|1943.53|1925.73|1945.95|1928.15|1939.8|1922|479
1643964300000|2022-02-04 08:45:00|1943.4|1925.6|1942.1|1924.3|1944.9|1927.1|1939.37|1921.57|456
1643964600000|2022-02-04 08:50:00|1942.13|1924.33|1939.81|1922.01|1942.15|1924.35|1938.1|1920.3|483
1643964900000|2022-02-04 08:55:00|1939.89|1922.09|1943.27|1925.47|1945.42|1927.62|1939.89|1922.09|372
1643965200000|2022-02-04 09:00:00|1943.29|1925.49|1943.86|1926.06|1949.4|1931.6|1942.59|1924.79|356
1643965500000|2022-02-04 09:05:00|1943.54|1925.74|1943.91|1926.11|1945.75|1927.95|1942.99|1925.19|507
1643965800000|2022-02-04 09:10:00|1943.86|1926.06|1941.59|1923.79|1944.81|1927.01|1940.02|1922.22|289
1643966100000|2022-02-04 09:15:00|1941.54|1923.74|1943.47|1925.67|1945.28|1927.48|1941|1923.2|487
1643966400000|2022-02-04 09:20:00|1943.51|1925.71|1942.47|1924.67|1944.79|1926.99|1942.25|1924.45|418
1643966700000|2022-02-04 09:25:00|1942.42|1924.62|1941.66|1923.86|1944.35|1926.55|1941.5|1923.7|434
1643967000000|2022-02-04 09:30:00|1941.71|1923.91|1943.99|1926.19|1945.54|1927.74|1940.73|1922.93|410
1643967300000|2022-02-04 09:35:00|1943.97|1926.17|1941.96|1924.16|1943.98|1926.18|1941.4|1923.6|290
1643967600000|2022-02-04 09:40:00|1941.99|1924.19|1942.29|1924.49|1942.64|1924.84|1939.7|1921.9|311
1643967900000|2022-02-04 09:45:00|1942.27|1924.47|1948.97|1931.17|1951.75|1933.95|1940.46|1922.66|461
1643968200000|2022-02-04 09:50:00|1949.03|1931.23|1951.32|1933.52|1952.97|1935.17|1946.75|1928.95|669
1643968500000|2022-02-04 09:55:00|1951.31|1933.51|1948.3|1930.5|1952.13|1934.33|1947.79|1929.99|476
1643968800000|2022-02-04 10:00:00|1948.28|1930.48|1953.15|1935.35|1953.32|1935.52|1947.17|1929.37|481
1643969100000|2022-02-04 10:05:00|1953.12|1935.32|1951.31|1933.51|1964.56|1946.76|1950.38|1932.58|785
1643969400000|2022-02-04 10:10:00|1951.29|1933.49|1947.27|1929.47|1953.43|1935.63|1946.65|1928.85|567
1643969700000|2022-02-04 10:15:00|1947.24|1929.44|1940.9|1923.1|1947.57|1929.77|1938.42|1920.62|604
1643970000000|2022-02-04 10:20:00|1940.96|1923.16|1938|1920.2|1941.18|1923.38|1935.37|1917.57|550
1643970300000|2022-02-04 10:25:00|1938.02|1920.22|1939.86|1922.06|1941.75|1923.95|1938.02|1920.22|387
1643970600000|2022-02-04 10:30:00|1939.92|1922.12|1943.48|1925.68|1943.5|1925.7|1931.88|1914.08|605
1643970900000|2022-02-04 10:35:00|1943.5|1925.7|1948.46|1930.66|1950.2|1932.4|1943.45|1925.65|434
1643971200000|2022-02-04 10:40:00|1948.47|1930.67|1945.59|1927.79|1950.07|1932.27|1945.12|1927.32|445
1643971500000|2022-02-04 10:45:00|1945.67|1927.87|1941.41|1923.61|1946.45|1928.65|1939.69|1921.89|455
1643971800000|2022-02-04 10:50:00|1940.85|1923.05|1940.7|1922.9|1944.42|1926.62|1939.4|1921.6|415
1643972100000|2022-02-04 10:55:00|1940.78|1922.98|1941.13|1923.33|1943.18|1925.38|1937.48|1919.68|421
1643972400000|2022-02-04 11:00:00|1941.16|1923.36|1937.2|1919.4|1941.53|1923.73|1936.25|1918.45|435
1643972700000|2022-02-04 11:05:00|1937.19|1919.39|1937.69|1919.89|1939.28|1921.48|1936.12|1918.32|404
1643973000000|2022-02-04 11:10:00|1937.7|1919.9|1935.09|1917.29|1938.84|1921.04|1934.69|1916.89|407
1643973300000|2022-02-04 11:15:00|1935.11|1917.31|1944.24|1926.44|1946.07|1928.27|1934.57|1916.77|460
1643973600000|2022-02-04 11:20:00|1944.15|1926.35|1943.02|1925.22|1945.22|1927.42|1941.85|1924.05|405
1643973900000|2022-02-04 11:25:00|1942.9|1925.1|1942.85|1925.05|1945.97|1928.17|1941.9|1924.1|394
1643974200000|2022-02-04 11:30:00|1942.71|1924.91|1943.9|1926.1|1945.88|1928.08|1941.76|1923.96|334
1643974500000|2022-02-04 11:35:00|1944.29|1926.49|1947.4|1929.6|1948.58|1930.78|1944.2|1926.4|409
1643974800000|2022-02-04 11:40:00|1947.29|1929.49|1946.54|1928.74|1947.4|1929.6|1944.4|1926.6|216
1643975100000|2022-02-04 11:45:00|1946.68|1928.88|1942.71|1924.91|1946.77|1928.97|1941.95|1924.15|338
1643975400000|2022-02-04 11:50:00|1942.56|1924.76|1941.15|1923.35|1942.71|1924.91|1940.12|1922.32|384
1643975700000|2022-02-04 11:55:00|1941.46|1923.66|1940.44|1922.64|1942.8|1925|1940.44|1922.64|372
1643976000000|2022-02-04 12:00:00|1940.38|1922.58|1947.8|1930|1949.75|1931.95|1940.2|1922.4|473
1643976300000|2022-02-04 12:05:00|1947.7|1929.9|1947.4|1929.6|1948.53|1930.73|1946.45|1928.65|360
1643976600000|2022-02-04 12:10:00|1947.47|1929.67|1947.58|1929.78|1948.17|1930.37|1945.9|1928.1|363
1643976900000|2022-02-04 12:15:00|1947.48|1929.68|1946.74|1928.94|1948.17|1930.37|1946.5|1928.7|337
1643977200000|2022-02-04 12:20:00|1946.5|1928.7|1947.9|1930.1|1951.62|1933.82|1943.14|1925.34|460
1643977500000|2022-02-04 12:25:00|1947.82|1930.02|1950.87|1933.07|1951.16|1933.36|1947.82|1930.02|498
1643977800000|2022-02-04 12:30:00|1950.94|1933.14|1946.98|1929.18|1951.28|1933.48|1946.91|1929.11|404
1643978100000|2022-02-04 12:35:00|1947.08|1929.28|1945.85|1928.05|1949.49|1931.69|1944.48|1926.68|396
1643978400000|2022-02-04 12:40:00|1945.84|1928.04|1945.78|1927.98|1947.32|1929.52|1944.62|1926.82|336
1643978700000|2022-02-04 12:45:00|1945.9|1928.1|1947.21|1929.41|1953.4|1935.6|1945.9|1928.1|498
1643979000000|2022-02-04 12:50:00|1947.2|1929.4|1950.52|1932.72|1950.62|1932.82|1946.03|1928.23|455
1643979300000|2022-02-04 12:55:00|1950.55|1932.75|1949.35|1931.55|1951.57|1933.77|1948.14|1930.34|330
1643979600000|2022-02-04 13:00:00|1949.39|1931.59|1947.57|1929.77|1951.5|1933.7|1945.25|1927.45|346
1643979900000|2022-02-04 13:05:00|1947.55|1929.75|1948.49|1930.69|1950.31|1932.51|1947.28|1929.48|465
1643980200000|2022-02-04 13:10:00|1948.55|1930.75|1953.17|1935.37|1956.3|1938.5|1948.19|1930.39|471
1643980500000|2022-02-04 13:15:00|1952.97|1935.17|1948.53|1930.73|1962.65|1944.85|1948.53|1930.73|604
1643980800000|2022-02-04 13:20:00|1948.52|1930.72|1937.33|1919.53|1949.36|1931.56|1937.04|1919.24|582
1643981100000|2022-02-04 13:25:00|1937.27|1919.47|1939.47|1921.67|1944|1926.2|1936.88|1919.08|559
1643981400000|2022-02-04 13:30:00|1939.5|1921.7|1904.25|1886.45|1940.09|1922.29|1901.03|1883.23|999
1643981700000|2022-02-04 13:35:00|1904.31|1886.51|1915.61|1897.81|1916.14|1898.34|1903.94|1886.14|912
1643982000000|2022-02-04 13:40:00|1915.45|1897.65|1910.75|1892.95|1920.15|1902.35|1910.63|1892.83|738
1643982300000|2022-02-04 13:45:00|1910.83|1893.03|1921.17|1903.37|1921.3|1903.5|1908.15|1890.35|899
1643982600000|2022-02-04 13:50:00|1921.22|1903.42|1912.42|1894.62|1924.13|1906.33|1912.42|1894.62|689
1643982900000|2022-02-04 13:55:00|1912.43|1894.63|1910.03|1892.23|1916.35|1898.55|1902.93|1885.13|762
1643983200000|2022-02-04 14:00:00|1909.94|1892.14|1914.23|1896.43|1914.99|1897.19|1904.4|1886.6|891
1643983500000|2022-02-04 14:05:00|1914.26|1896.46|1915.41|1897.61|1919.24|1901.44|1913.65|1895.85|761
1643983800000|2022-02-04 14:10:00|1915.4|1897.6|1924.58|1906.78|1928.6|1910.8|1914.46|1896.66|745
1643984100000|2022-02-04 14:15:00|1924.56|1906.76|1930.92|1913.12|1937.8|1920|1924.48|1906.68|814
1643984400000|2022-02-04 14:20:00|1930.9|1913.1|1928.2|1910.4|1932.26|1914.46|1923.74|1905.94|721
1643984700000|2022-02-04 14:25:00|1928.27|1910.47|1926.65|1908.85|1934.35|1916.55|1922.13|1904.33|775
1643985000000|2022-02-04 14:30:00|1926.64|1908.84|1920.3|1902.5|1944.3|1926.5|1919.92|1902.12|717
1643985300000|2022-02-04 14:35:00|1920.43|1902.63|1923.9|1906.1|1926.43|1908.63|1915.91|1898.11|695
1643985600000|2022-02-04 14:40:00|1923.78|1905.98|1934.49|1916.69|1937.69|1919.89|1923.59|1905.79|765
1643985900000|2022-02-04 14:45:00|1934.4|1916.6|1930.24|1912.44|1939.51|1921.71|1930.24|1912.44|920
1643986200000|2022-02-04 14:50:00|1930.18|1912.38|1925.26|1907.46|1932.6|1914.8|1925.11|1907.31|824
1643986500000|2022-02-04 14:55:00|1925.28|1907.48|1930.66|1912.86|1933.4|1915.6|1925.28|1907.48|788
1643986800000|2022-02-04 15:00:00|1930.7|1912.9|1939.5|1921.7|1941.14|1923.34|1926.27|1908.47|952
1643987100000|2022-02-04 15:05:00|1939.51|1921.71|1958.11|1940.31|1963.92|1946.12|1938.96|1921.16|1016
1643987400000|2022-02-04 15:10:00|1957.8|1940|1960.05|1942.25|1968.25|1950.45|1949.24|1931.44|1012
1643987700000|2022-02-04 15:15:00|1960.09|1942.29|1978.81|1961.01|1984.8|1967|1960.05|1942.25|1062
1643988000000|2022-02-04 15:20:00|1978.83|1961.03|1976.04|1958.24|1991.2|1973.4|1975.44|1957.64|1050
1643988300000|2022-02-04 15:25:00|1976.78|1958.98|1983.18|1965.38|1990.02|1972.22|1975.04|1957.24|1047
1643988600000|2022-02-04 15:30:00|1983.36|1965.56|1990.93|1973.13|1993.48|1975.68|1976.27|1958.47|974
1643988900000|2022-02-04 15:35:00|1990.84|1973.04|1986.24|1968.44|1997.51|1979.71|1980.58|1962.78|972
1643989200000|2022-02-04 15:40:00|1985.93|1968.13|1977.68|1959.88|1991.47|1973.67|1973.03|1955.23|911
1643989500000|2022-02-04 15:45:00|1977.89|1960.09|1979.57|1961.77|1987.51|1969.71|1971.87|1954.07|1024
1643989800000|2022-02-04 15:50:00|1979.54|1961.74|1976.9|1959.1|1983.17|1965.37|1970.96|1953.16|891
1643990100000|2022-02-04 15:55:00|1976.4|1958.6|1978.43|1960.63|1979.45|1961.65|1973.75|1955.95|808
1643990400000|2022-02-04 16:00:00|1978.42|1960.62|1990.65|1972.85|1994.12|1976.32|1976.59|1958.79|941
1643990700000|2022-02-04 16:05:00|1990.42|1972.62|1993.55|1975.75|1996.11|1978.31|1985.77|1967.97|931
1643991000000|2022-02-04 16:10:00|1993.52|1975.72|1997.31|1979.51|1998.65|1980.85|1989.57|1971.77|769
1643991300000|2022-02-04 16:15:00|1997.35|1979.55|1998.91|1981.11|2001.75|1983.95|1993.22|1975.42|912
1643991600000|2022-02-04 16:20:00|1998.65|1980.85|1991.18|1973.38|2000.39|1982.59|1989.46|1971.66|849
1643991900000|2022-02-04 16:25:00|1991.34|1973.54|2015.25|1997.45|2018.41|2000.61|1991.31|1973.51|943
1643992200000|2022-02-04 16:30:00|2015.82|1998.02|2019.85|2002.05|2020.76|2002.96|2010.59|1992.79|1009
1643992500000|2022-02-04 16:35:00|2020.25|2002.45|2021.95|2004.15|2028.95|2011.15|2019.18|2001.38|942
1643992800000|2022-02-04 16:40:00|2021.91|2004.11|2026.81|2009.01|2028.93|2011.13|2019.19|2001.39|928
1643993100000|2022-02-04 16:45:00|2027|2009.2|2029.12|2011.32|2033.49|2015.69|2026.63|2008.83|784
1643993400000|2022-02-04 16:50:00|2029.11|2011.31|2030.86|2013.06|2032.95|2015.15|2028.14|2010.34|721
1643993700000|2022-02-04 16:55:00|2030.85|2013.05|2026.12|2008.32|2041.89|2024.09|2025.43|2007.63|885
1643994000000|2022-02-04 17:00:00|2026.69|2008.89|2022.73|2004.93|2030.83|2013.03|2021.03|2003.23|774
1643994300000|2022-02-04 17:05:00|2022.11|2004.31|2022.22|2004.42|2025.68|2007.88|2020.08|2002.28|642
1643994600000|2022-02-04 17:10:00|2022.15|2004.35|2030.42|2012.62|2032.96|2015.16|2020.98|2003.18|803
1643994900000|2022-02-04 17:15:00|2030.39|2012.59|2022.71|2004.91|2032.43|2014.63|2021.17|2003.37|738
1643995200000|2022-02-04 17:20:00|2022.5|2004.7|2023.26|2005.46|2023.91|2006.11|2019.38|2001.58|656
1643995500000|2022-02-04 17:25:00|2023.28|2005.48|2022.09|2004.29|2025.2|2007.4|2020.86|2003.06|667
1643995800000|2022-02-04 17:30:00|2022.07|2004.27|2021.65|2003.85|2025.25|2007.45|2019.68|2001.88|734
1643996100000|2022-02-04 17:35:00|2021.62|2003.82|2021.78|2003.98|2024.83|2007.03|2019.13|2001.33|673
1643996400000|2022-02-04 17:40:00|2022.38|2004.58|2019.24|2001.44|2024.9|2007.1|2017.05|1999.25|715
1643996700000|2022-02-04 17:45:00|2019.31|2001.51|2024.49|2006.69|2026.12|2008.32|2017.02|1999.22|673
1643997000000|2022-02-04 17:50:00|2024.43|2006.63|2020.82|2003.02|2026.58|2008.78|2020.73|2002.93|582
1643997300000|2022-02-04 17:55:00|2021.54|2003.74|2024.06|2006.26|2027.76|2009.96|2020.84|2003.04|697
1643997600000|2022-02-04 18:00:00|2023.85|2006.05|2024.14|2006.34|2030.14|2012.34|2020.53|2002.73|761
1643997900000|2022-02-04 18:05:00|2024.12|2006.32|2019.53|2001.73|2024.22|2006.42|2017.05|1999.25|677
1643998200000|2022-02-04 18:10:00|2019.54|2001.74|2017.58|1999.78|2020.32|2002.52|2016.93|1999.13|535
1643998500000|2022-02-04 18:15:00|2017.25|1999.45|2009.55|1991.75|2018.24|2000.44|2009.13|1991.33|488
1643998800000|2022-02-04 18:20:00|2009.3|1991.5|2014.54|1996.74|2015.61|1997.81|2009.21|1991.41|523
1643999100000|2022-02-04 18:25:00|2014.56|1996.76|2014.97|1997.17|2015.48|1997.68|2008.29|1990.49|526
1643999400000|2022-02-04 18:30:00|2014.98|1997.18|2014.71|1996.91|2015.58|1997.78|2012.93|1995.13|582
1643999700000|2022-02-04 18:35:00|2014.66|1996.86|2010.32|1992.52|2014.66|1996.86|2008.46|1990.66|514
1644000000000|2022-02-04 18:40:00|2010.3|1992.5|2013.99|1996.19|2016.4|1998.6|2010.26|1992.46|477
1644000300000|2022-02-04 18:45:00|2014.53|1996.73|2013.17|1995.37|2015.17|1997.37|2010.48|1992.68|576
1644000600000|2022-02-04 18:50:00|2013.2|1995.4|2017.31|1999.51|2018.4|2000.6|2013.08|1995.28|412
1644000900000|2022-02-04 18:55:00|2017.22|1999.42|2018.17|2000.37|2019.4|2001.6|2015.27|1997.47|500
1644001200000|2022-02-04 19:00:00|2018.19|2000.39|2014.48|1996.68|2020.15|2002.35|2014.48|1996.68|578
1644001500000|2022-02-04 19:05:00|2014.49|1996.69|2014.18|1996.38|2015.18|1997.38|2012.75|1994.95|465
1644001800000|2022-02-04 19:10:00|2014.17|1996.37|2013.95|1996.15|2014.4|1996.6|2011.08|1993.28|471
1644002100000|2022-02-04 19:15:00|2014.01|1996.21|2012.51|1994.71|2014.31|1996.51|2011.24|1993.44|493
1644002400000|2022-02-04 19:20:00|2012.5|1994.7|2017.45|1999.65|2018.72|2000.92|2011.73|1993.93|496
1644002700000|2022-02-04 19:25:00|2017.43|1999.63|2013.54|1995.74|2019.68|2001.88|2013.35|1995.55|550
1644003000000|2022-02-04 19:30:00|2013.56|1995.76|2016.49|1998.69|2017.71|1999.91|2013.13|1995.33|424
1644003300000|2022-02-04 19:35:00|2016.47|1998.67|2015.62|1997.82|2018.57|2000.77|2014.84|1997.04|533
1644003600000|2022-02-04 19:40:00|2016.12|1998.32|2016.37|1998.57|2019.58|2001.78|2012.76|1994.96|609
1644003900000|2022-02-04 19:45:00|2016.35|1998.55|2021.67|2003.87|2021.68|2003.88|2014.82|1997.02|519
1644004200000|2022-02-04 19:50:00|2021.66|2003.86|2028.88|2011.08|2029.25|2011.45|2021.2|2003.4|488
1644004500000|2022-02-04 19:55:00|2028.66|2010.86|2034.47|2016.67|2038|2020.2|2028.46|2010.66|639
1644004800000|2022-02-04 20:00:00|2034.51|2016.71|2035.43|2017.63|2037.17|2019.37|2031.9|2014.1|546
1644005100000|2022-02-04 20:05:00|2035.42|2017.62|2034.42|2016.62|2037.92|2020.12|2031.1|2013.3|612
1644005400000|2022-02-04 20:10:00|2034.54|2016.74|2027.64|2009.84|2035.23|2017.43|2025.8|2008|600
1644005700000|2022-02-04 20:15:00|2027.65|2009.85|2023.15|2005.35|2028.51|2010.71|2022.21|2004.41|684
1644006000000|2022-02-04 20:20:00|2023.19|2005.39|2025.59|2007.79|2027.23|2009.43|2023.15|2005.35|616
1644006300000|2022-02-04 20:25:00|2025.61|2007.81|2023.31|2005.51|2027.46|2009.66|2020.25|2002.45|605
1644006600000|2022-02-04 20:30:00|2023.36|2005.56|2026.32|2008.52|2027.45|2009.65|2022.77|2004.97|553
1644006900000|2022-02-04 20:35:00|2025.9|2008.1|2023.41|2005.61|2027.01|2009.21|2022.05|2004.25|436
1644007200000|2022-02-04 20:40:00|2023.73|2005.93|2023.35|2005.55|2025.14|2007.34|2022.22|2004.42|404
1644007500000|2022-02-04 20:45:00|2023.2|2005.4|2021.11|2003.31|2023.35|2005.55|2018.58|2000.78|589
1644007800000|2022-02-04 20:50:00|2021.12|2003.32|2025.91|2008.11|2026.25|2008.45|2020|2002.2|613
1644008100000|2022-02-04 20:55:00|2025.74|2007.94|2023.26|2005.46|2025.91|2008.11|2021.34|2003.54|607
1644008400000|2022-02-04 21:00:00|2022.95|2005.15|2018.99|2001.19|2024.4|2006.6|2018.15|2000.35|456
1644008700000|2022-02-04 21:05:00|2019.01|2001.21|2018.53|2000.73|2019.63|2001.83|2016.65|1998.85|258
1644009000000|2022-02-04 21:10:00|2018.5|2000.7|2016.4|1998.6|2018.97|2001.17|2014.78|1996.98|368
1644009300000|2022-02-04 21:15:00|2016.54|1998.74|2017.89|2000.09|2018.11|2000.31|2014.4|1996.6|298
1644009600000|2022-02-04 21:20:00|2017.9|2000.1|2020.67|2002.87|2020.69|2002.89|2017.3|1999.5|220
1644009900000|2022-02-04 21:25:00|2020.68|2002.88|2017.16|1999.36|2020.79|2002.99|2017.16|1999.36|372
1644010200000|2022-02-04 21:30:00|2017.21|1999.41|2017.05|1999.25|2017.95|2000.15|2016.03|1998.23|397
1644010500000|2022-02-04 21:35:00|2017.04|1999.24|2018.73|2000.93|2020.51|2002.71|2016.73|1998.93|352
1644010800000|2022-02-04 21:40:00|2018.72|2000.92|2021.2|2003.4|2022.28|2004.48|2017.95|2000.15|355
1644011100000|2022-02-04 21:45:00|2021.21|2003.41|2019.95|2002.15|2022.18|2004.38|2019.86|2002.06|290
1644011400000|2022-02-04 21:50:00|2019.98|2002.18|2018.77|2000.97|2021.96|2004.16|2018.51|2000.71|350
1644011700000|2022-02-04 21:55:00|2019|2001.2|2023.71|2005.91|2023.71|2005.91|2016.88|1999.08|279
1644048000000|2022-02-05 08:00:00|2180.05|2162.25|2186.75|2168.95|2186.77|2168.97|2179.43|2161.63|479
1644048300000|2022-02-05 08:05:00|2186.72|2168.92|2193.21|2175.41|2193.25|2175.45|2186.39|2168.59|530
1644048600000|2022-02-05 08:10:00|2193.18|2175.38|2192.13|2174.33|2196.16|2178.36|2191.24|2173.44|439
1644048900000|2022-02-05 08:15:00|2192.31|2174.51|2196.3|2178.5|2198.45|2180.65|2192.31|2174.51|513
1644049200000|2022-02-05 08:20:00|2196.27|2178.47|2195.59|2177.79|2197.15|2179.35|2195.34|2177.54|372
1644049500000|2022-02-05 08:25:00|2195.58|2177.78|2206.17|2188.37|2206.4|2188.6|2194.04|2176.24|419
1644049800000|2022-02-05 08:30:00|2206.06|2188.26|2206.8|2189|2208.21|2190.41|2196.81|2179.01|661
1644050100000|2022-02-05 08:35:00|2206.84|2189.04|2188.17|2170.37|2207.49|2189.69|2184.12|2166.32|692
1644050400000|2022-02-05 08:40:00|2188.28|2170.48|2191.19|2173.39|2196.67|2178.87|2188.21|2170.41|614
1644050700000|2022-02-05 08:45:00|2191.17|2173.37|2192.45|2174.65|2193.31|2175.51|2186.96|2169.16|534
1644051000000|2022-02-05 08:50:00|2192.48|2174.68|2191.5|2173.7|2194.02|2176.22|2190.96|2173.16|394
1644051300000|2022-02-05 08:55:00|2191.49|2173.69|2191.46|2173.66|2193.12|2175.32|2191.08|2173.28|322
1644051600000|2022-02-05 09:00:00|2191.39|2173.59|2192.11|2174.31|2194.95|2177.15|2187.3|2169.5|480
1644051900000|2022-02-05 09:05:00|2191.88|2174.08|2191.13|2173.33|2197.07|2179.27|2190.97|2173.17|499
1644052200000|2022-02-05 09:10:00|2191.21|2173.41|2190.37|2172.57|2193.08|2175.28|2190.24|2172.44|373
1644052500000|2022-02-05 09:15:00|2190.36|2172.56|2192.91|2175.11|2194.51|2176.71|2190.19|2172.39|444
1644052800000|2022-02-05 09:20:00|2192.92|2175.12|2192.21|2174.41|2194.27|2176.47|2190.14|2172.34|369
1644053100000|2022-02-05 09:25:00|2192|2174.2|2193.12|2175.32|2194.51|2176.71|2190.29|2172.49|432
1644053400000|2022-02-05 09:30:00|2193.18|2175.38|2194.06|2176.26|2194.65|2176.85|2192.94|2175.14|217
1644053700000|2022-02-05 09:35:00|2194.03|2176.23|2195.46|2177.66|2195.46|2177.66|2190.98|2173.18|406
1644054000000|2022-02-05 09:40:00|2195.37|2177.57|2193.22|2175.42|2196|2178.2|2193.22|2175.42|316
1644054300000|2022-02-05 09:45:00|2193.1|2175.3|2180.18|2162.38|2194.12|2176.32|2178.75|2160.95|567
1644054600000|2022-02-05 09:50:00|2180.17|2162.37|2172.79|2154.99|2180.17|2162.37|2165.04|2147.24|813
1644054900000|2022-02-05 09:55:00|2172.95|2155.15|2185.33|2167.53|2186.77|2168.97|2172.92|2155.12|821
1644055200000|2022-02-05 10:00:00|2185.32|2167.52|2185.47|2167.67|2186.05|2168.25|2177.34|2159.54|793
1644055500000|2022-02-05 10:05:00|2185.54|2167.74|2178.24|2160.44|2190.01|2172.21|2177.65|2159.85|663
1644055800000|2022-02-05 10:10:00|2178.23|2160.43|2178.45|2160.65|2183.02|2165.22|2174.2|2156.4|579
1644056100000|2022-02-05 10:15:00|2178.43|2160.63|2175.4|2157.6|2178.45|2160.65|2170.71|2152.91|633
1644056400000|2022-02-05 10:20:00|2175.42|2157.62|2176.35|2158.55|2179.13|2161.33|2174.61|2156.81|551
1644056700000|2022-02-05 10:25:00|2176.33|2158.53|2175.35|2157.55|2177.68|2159.88|2175|2157.2|519
1644057000000|2022-02-05 10:30:00|2175.37|2157.57|2177.26|2159.46|2178.13|2160.33|2175.34|2157.54|366
1644057300000|2022-02-05 10:35:00|2177.36|2159.56|2175.65|2157.85|2179.25|2161.45|2175.4|2157.6|461
1644057600000|2022-02-05 10:40:00|2175.64|2157.84|2174.76|2156.96|2176.81|2159.01|2174.59|2156.79|367
1644057900000|2022-02-05 10:45:00|2174.72|2156.92|2179.22|2161.42|2181.64|2163.84|2174.72|2156.92|426
1644058200000|2022-02-05 10:50:00|2179.21|2161.41|2180.99|2163.19|2181.47|2163.67|2177.53|2159.73|366
1644058500000|2022-02-05 10:55:00|2181|2163.2|2187.9|2170.1|2189.28|2171.48|2180.96|2163.16|552
1644058800000|2022-02-05 11:00:00|2187.92|2170.12|2185.4|2167.6|2189.41|2171.61|2182.4|2164.6|508
1644059100000|2022-02-05 11:05:00|2185.43|2167.63|2184.38|2166.58|2186.41|2168.61|2184.27|2166.47|356
1644059400000|2022-02-05 11:10:00|2184.32|2166.52|2185.78|2167.98|2186.85|2169.05|2183.91|2166.11|370
1644059700000|2022-02-05 11:15:00|2186.17|2168.37|2178.37|2160.57|2189.01|2171.21|2176.5|2158.7|555
1644060000000|2022-02-05 11:20:00|2178.45|2160.65|2178.11|2160.31|2178.86|2161.06|2167.43|2149.63|661
1644060300000|2022-02-05 11:25:00|2178.2|2160.4|2181.33|2163.53|2182.41|2164.61|2176.04|2158.24|509
1644060600000|2022-02-05 11:30:00|2181.32|2163.52|2179.41|2161.61|2181.38|2163.58|2175.59|2157.79|555
1644060900000|2022-02-05 11:35:00|2179.4|2161.6|2179.29|2161.49|2179.4|2161.6|2177.87|2160.07|343
1644061200000|2022-02-05 11:40:00|2179.35|2161.55|2171.71|2153.91|2182.23|2164.43|2171.71|2153.91|450
1644061500000|2022-02-05 11:45:00|2171.67|2153.87|2170.8|2153|2173.34|2155.54|2167.26|2149.46|511
1644061800000|2022-02-05 11:50:00|2170.75|2152.95|2168.23|2150.43|2171.36|2153.56|2167.19|2149.39|514
1644062100000|2022-02-05 11:55:00|2168.01|2150.21|2173.48|2155.68|2174.44|2156.64|2167.78|2149.98|456
1644062400000|2022-02-05 12:00:00|2173.46|2155.66|2173.56|2155.76|2174.57|2156.77|2172.14|2154.34|424
1644062700000|2022-02-05 12:05:00|2173.43|2155.63|2156.47|2138.67|2176.44|2158.64|2156.34|2138.54|438
1644063000000|2022-02-05 12:10:00|2156.32|2138.52|2171.09|2153.29|2171.14|2153.34|2156.32|2138.52|577
1644063300000|2022-02-05 12:15:00|2171.01|2153.21|2170.97|2153.17|2174.02|2156.22|2167.56|2149.76|508
1644063600000|2022-02-05 12:20:00|2171.03|2153.23|2170.71|2152.91|2173.36|2155.56|2167.14|2149.34|445
1644063900000|2022-02-05 12:25:00|2171.2|2153.4|2170.48|2152.68|2174.28|2156.48|2169.6|2151.8|332
1644064200000|2022-02-05 12:30:00|2170.47|2152.67|2175.05|2157.25|2178.86|2161.06|2163.74|2145.94|495
1644064500000|2022-02-05 12:35:00|2175.22|2157.42|2171.45|2153.65|2179.9|2162.1|2169.32|2151.52|601
1644064800000|2022-02-05 12:40:00|2171.53|2153.73|2174.46|2156.66|2176.56|2158.76|2171.51|2153.71|345
1644065100000|2022-02-05 12:45:00|2174.57|2156.77|2175.48|2157.68|2177.31|2159.51|2174.05|2156.25|445
1644065400000|2022-02-05 12:50:00|2175.44|2157.64|2166.32|2148.52|2175.5|2157.7|2164.23|2146.43|584
1644065700000|2022-02-05 12:55:00|2166.18|2148.38|2167.66|2149.86|2170.77|2152.97|2165.9|2148.1|498
1644066000000|2022-02-05 13:00:00|2167.6|2149.8|2169.47|2151.67|2173.03|2155.23|2164.67|2146.87|524
1644066300000|2022-02-05 13:05:00|2169.43|2151.63|2168.14|2150.34|2172.42|2154.62|2166.57|2148.77|551
1644066600000|2022-02-05 13:10:00|2168.18|2150.38|2172.37|2154.57|2173.18|2155.38|2168.15|2150.35|540
1644066900000|2022-02-05 13:15:00|2172.34|2154.54|2169.13|2151.33|2172.53|2154.73|2165.91|2148.11|468
1644067200000|2022-02-05 13:20:00|2169.12|2151.32|2167.35|2149.55|2171.39|2153.59|2166.97|2149.17|456
1644067500000|2022-02-05 13:25:00|2167.44|2149.64|2171.37|2153.57|2172.41|2154.61|2167.11|2149.31|450
1644067800000|2022-02-05 13:30:00|2171.38|2153.58|2168.19|2150.39|2171.56|2153.76|2166.96|2149.16|345
1644068100000|2022-02-05 13:35:00|2168.14|2150.34|2178.79|2160.99|2179.17|2161.37|2168.12|2150.32|487
1644068400000|2022-02-05 13:40:00|2178.84|2161.04|2176.96|2159.16|2181.07|2163.27|2176.89|2159.09|490
1644068700000|2022-02-05 13:45:00|2176.98|2159.18|2182.89|2165.09|2183.71|2165.91|2176.69|2158.89|482
1644069000000|2022-02-05 13:50:00|2183.21|2165.41|2184.53|2166.73|2186.31|2168.51|2182.04|2164.24|371
1644069300000|2022-02-05 13:55:00|2184.51|2166.71|2185.76|2167.96|2186.04|2168.24|2182.26|2164.46|325
1644069600000|2022-02-05 14:00:00|2185.79|2167.99|2174.09|2156.29|2185.83|2168.03|2172.33|2154.53|606
1644069900000|2022-02-05 14:05:00|2174.49|2156.69|2176.92|2159.12|2177.36|2159.56|2174.01|2156.21|360
1644070200000|2022-02-05 14:10:00|2176.88|2159.08|2176.86|2159.06|2177.27|2159.47|2174.06|2156.26|310
1644070500000|2022-02-05 14:15:00|2176.82|2159.02|2174.17|2156.37|2178.56|2160.76|2173.97|2156.17|434
1644070800000|2022-02-05 14:20:00|2174.15|2156.35|2172.66|2154.86|2177.37|2159.57|2172.21|2154.41|475
1644071100000|2022-02-05 14:25:00|2172.53|2154.73|2167.86|2150.06|2174.5|2156.7|2167.86|2150.06|513
1644071400000|2022-02-05 14:30:00|2167.85|2150.05|2172.73|2154.93|2172.87|2155.07|2163.68|2145.88|585
1644071700000|2022-02-05 14:35:00|2172.74|2154.94|2174.99|2157.19|2175.34|2157.54|2172.1|2154.3|435
1644072000000|2022-02-05 14:40:00|2175.01|2157.21|2172.71|2154.91|2175.43|2157.63|2170.94|2153.14|360
1644072300000|2022-02-05 14:45:00|2172.74|2154.94|2179.42|2161.62|2182.3|2164.5|2172.37|2154.57|444
1644072600000|2022-02-05 14:50:00|2179.46|2161.66|2188.63|2170.83|2188.76|2170.96|2179.39|2161.59|512
1644072900000|2022-02-05 14:55:00|2188.64|2170.84|2183.76|2165.96|2203.18|2185.38|2176.49|2158.69|927
1644073200000|2022-02-05 15:00:00|2183.78|2165.98|2175.93|2158.13|2183.84|2166.04|2165.83|2148.03|895
1644073500000|2022-02-05 15:05:00|2175.94|2158.14|2181.74|2163.94|2185.66|2167.86|2172.01|2154.21|729
1644073800000|2022-02-05 15:10:00|2181.87|2164.07|2182.56|2164.76|2190.91|2173.11|2181.01|2163.21|854
1644074100000|2022-02-05 15:15:00|2182.55|2164.75|2197.91|2180.11|2198.8|2181|2181.51|2163.71|801
1644074400000|2022-02-05 15:20:00|2197.93|2180.13|2186.58|2168.78|2198.15|2180.35|2181.87|2164.07|882
1644074700000|2022-02-05 15:25:00|2186.64|2168.84|2189.81|2172.01|2191.78|2173.98|2185.99|2168.19|802
1644075000000|2022-02-05 15:30:00|2189.63|2171.83|2195.46|2177.66|2198.84|2181.04|2189.09|2171.29|603
1644075300000|2022-02-05 15:35:00|2195.34|2177.54|2201.36|2183.56|2202.68|2184.88|2195.08|2177.28|681
1644075600000|2022-02-05 15:40:00|2201.56|2183.76|2199.7|2181.9|2204.86|2187.06|2197.62|2179.82|729
1644075900000|2022-02-05 15:45:00|2199.72|2181.92|2197.19|2179.39|2201.84|2184.04|2192.74|2174.94|663
1644076200000|2022-02-05 15:50:00|2197.17|2179.37|2189.26|2171.46|2197.26|2179.46|2187|2169.2|647
1644076500000|2022-02-05 15:55:00|2189.14|2171.34|2192.96|2175.16|2193.53|2175.73|2188.85|2171.05|517
1644076800000|2022-02-05 16:00:00|2192.43|2174.63|2184.85|2167.05|2196.93|2179.13|2181.21|2163.41|819
1644077100000|2022-02-05 16:05:00|2184.84|2167.04|2181.39|2163.59|2187.71|2169.91|2180.03|2162.23|734
1644077400000|2022-02-05 16:10:00|2181.43|2163.63|2178.35|2160.55|2181.55|2163.75|2175.77|2157.97|573
1644077700000|2022-02-05 16:15:00|2178.36|2160.56|2181.2|2163.4|2184.92|2167.12|2176.26|2158.46|575
1644078000000|2022-02-05 16:20:00|2181.15|2163.35|2178.66|2160.86|2183.24|2165.44|2177.42|2159.62|594
1644078300000|2022-02-05 16:25:00|2178.79|2160.99|2176.34|2158.54|2181.19|2163.39|2175.75|2157.95|390
1644078600000|2022-02-05 16:30:00|2176.28|2158.48|2179.23|2161.43|2182.8|2165|2176.11|2158.31|381
1644078900000|2022-02-05 16:35:00|2179.24|2161.44|2177.16|2159.36|2182.26|2164.46|2173.23|2155.43|513
1644079200000|2022-02-05 16:40:00|2177.08|2159.28|2172.95|2155.15|2177.98|2160.18|2172.89|2155.09|555
1644079500000|2022-02-05 16:45:00|2172.98|2155.18|2156.71|2138.91|2173.21|2155.41|2153.72|2135.92|634
1644079800000|2022-02-05 16:50:00|2156.72|2138.92|2140.81|2123.01|2156.96|2139.16|2137.87|2120.07|856
1644080100000|2022-02-05 16:55:00|2140.79|2122.99|2136.99|2119.19|2147.08|2129.28|2133.13|2115.33|774
1644080400000|2022-02-05 17:00:00|2137.15|2119.35|2123.35|2105.55|2144.28|2126.48|2118.69|2100.89|821
1644080700000|2022-02-05 17:05:00|2123.36|2105.56|2121.12|2103.32|2129.66|2111.86|2116.84|2099.04|943
1644081000000|2022-02-05 17:10:00|2121.14|2103.34|2105.4|2087.6|2122.81|2105.01|2098.72|2080.92|997
1644081300000|2022-02-05 17:15:00|2105.44|2087.64|2119.66|2101.86|2124.71|2106.91|2097.2|2079.4|965
1644081600000|2022-02-05 17:20:00|2119.75|2101.95|2141.8|2124|2141.8|2124|2119.75|2101.95|899
1644081900000|2022-02-05 17:25:00|2141.61|2123.81|2137.96|2120.16|2141.61|2123.81|2126.78|2108.98|845
1644082200000|2022-02-05 17:30:00|2137.94|2120.14|2144.76|2126.96|2152.75|2134.95|2136.16|2118.36|835
1644082500000|2022-02-05 17:35:00|2144.55|2126.75|2141.9|2124.1|2147.91|2130.11|2141.9|2124.1|770
1644082800000|2022-02-05 17:40:00|2141.84|2124.04|2147.7|2129.9|2151.52|2133.72|2141.21|2123.41|626
1644083100000|2022-02-05 17:45:00|2147.65|2129.85|2161.21|2143.41|2162.88|2145.08|2144.14|2126.34|774
1644083400000|2022-02-05 17:50:00|2161.16|2143.36|2157.05|2139.25|2163.38|2145.58|2156.26|2138.46|733
1644083700000|2022-02-05 17:55:00|2157.09|2139.29|2154.91|2137.11|2159.55|2141.75|2153.25|2135.45|601
1644084000000|2022-02-05 18:00:00|2154.61|2136.81|2153.47|2135.67|2155.22|2137.42|2144.77|2126.97|662
1644084300000|2022-02-05 18:05:00|2153.5|2135.7|2159.03|2141.23|2160.36|2142.56|2152.1|2134.3|497
1644084600000|2022-02-05 18:10:00|2159.02|2141.22|2157.49|2139.69|2159.49|2141.69|2154.85|2137.05|641
1644084900000|2022-02-05 18:15:00|2157.53|2139.73|2152.14|2134.34|2158.33|2140.53|2150.65|2132.85|561
1644085200000|2022-02-05 18:20:00|2152.25|2134.45|2161.64|2143.84|2166.35|2148.55|2152.15|2134.35|574
1644085500000|2022-02-05 18:25:00|2161.61|2143.81|2162.12|2144.32|2163.78|2145.98|2154.81|2137.01|666
1644085800000|2022-02-05 18:30:00|2161.92|2144.12|2160.61|2142.81|2163.29|2145.49|2158.33|2140.53|587
1644086100000|2022-02-05 18:35:00|2160.45|2142.65|2149.78|2131.98|2160.62|2142.82|2145.65|2127.85|693
1644086400000|2022-02-05 18:40:00|2149.81|2132.01|2153.22|2135.42|2153.61|2135.81|2148.82|2131.02|500
1644086700000|2022-02-05 18:45:00|2153.21|2135.41|2147.87|2130.07|2153.23|2135.43|2146.9|2129.1|522
1644087000000|2022-02-05 18:50:00|2147.88|2130.08|2151.7|2133.9|2152.09|2134.29|2147.83|2130.03|547
1644087300000|2022-02-05 18:55:00|2151.68|2133.88|2155|2137.2|2156.37|2138.57|2150.64|2132.84|457
1644087600000|2022-02-05 19:00:00|2155.04|2137.24|2152.74|2134.94|2155.04|2137.24|2149.14|2131.34|568
1644087900000|2022-02-05 19:05:00|2152.64|2134.84|2149.1|2131.3|2153.05|2135.25|2148.85|2131.05|430
1644088200000|2022-02-05 19:10:00|2149.17|2131.37|2148.15|2130.35|2152|2134.2|2147.06|2129.26|469
1644088500000|2022-02-05 19:15:00|2148.33|2130.53|2147.13|2129.33|2151.02|2133.22|2146.44|2128.64|419
1644088800000|2022-02-05 19:20:00|2147.21|2129.41|2141.05|2123.25|2147.47|2129.67|2139.91|2122.11|300
1644089100000|2022-02-05 19:25:00|2141.08|2123.28|2135.4|2117.6|2142.88|2125.08|2134.35|2116.55|372
1644089400000|2022-02-05 19:30:00|2135.28|2117.48|2136.68|2118.88|2139.9|2122.1|2126.07|2108.27|656
1644089700000|2022-02-05 19:35:00|2136.72|2118.92|2138.95|2121.15|2141.47|2123.67|2135.27|2117.47|555
1644090000000|2022-02-05 19:40:00|2138.99|2121.19|2135.89|2118.09|2139.01|2121.21|2135.08|2117.28|339
1644090300000|2022-02-05 19:45:00|2135.83|2118.03|2134.12|2116.32|2138.91|2121.11|2133.87|2116.07|426
1644090600000|2022-02-05 19:50:00|2134.14|2116.34|2133.91|2116.11|2134.87|2117.07|2131.01|2113.21|385
1644090900000|2022-02-05 19:55:00|2133.92|2116.12|2129.01|2111.21|2134.17|2116.37|2127.12|2109.32|481
1644091200000|2022-02-05 20:00:00|2129.04|2111.24|2122.94|2105.14|2134.65|2116.85|2120.57|2102.77|624
1644091500000|2022-02-05 20:05:00|2122.96|2105.16|2121.79|2103.99|2127.96|2110.16|2118.46|2100.66|678
1644091800000|2022-02-05 20:10:00|2121.76|2103.96|2126.4|2108.6|2128.58|2110.78|2120.38|2102.58|529
1644092100000|2022-02-05 20:15:00|2126.32|2108.52|2123.2|2105.4|2128.77|2110.97|2118.84|2101.04|465
1644092400000|2022-02-05 20:20:00|2123.21|2105.41|2125.51|2107.71|2125.86|2108.06|2122.17|2104.37|369
1644092700000|2022-02-05 20:25:00|2125.68|2107.88|2126.89|2109.09|2134.35|2116.55|2124.87|2107.07|456
1644093000000|2022-02-05 20:30:00|2127.05|2109.25|2130.4|2112.6|2132.45|2114.65|2125.28|2107.48|414
1644093300000|2022-02-05 20:35:00|2130.39|2112.59|2130.83|2113.03|2131.62|2113.82|2129.53|2111.73|325
1644093600000|2022-02-05 20:40:00|2130.82|2113.02|2139.08|2121.28|2139.12|2121.32|2130.63|2112.83|239
1644093900000|2022-02-05 20:45:00|2139.01|2121.21|2140.68|2122.88|2142.51|2124.71|2138.61|2120.81|291
1644094200000|2022-02-05 20:50:00|2140.67|2122.87|2141.38|2123.58|2143.15|2125.35|2140.49|2122.69|341
1644094500000|2022-02-05 20:55:00|2141.36|2123.56|2147.25|2129.45|2148.11|2130.31|2141.21|2123.41|421
1644094800000|2022-02-05 21:00:00|2147.22|2129.42|2139.43|2121.63|2148.18|2130.38|2137.56|2119.76|486
1644095100000|2022-02-05 21:05:00|2139.48|2121.68|2146.37|2128.57|2146.89|2129.09|2138.17|2120.37|428
1644095400000|2022-02-05 21:10:00|2146.4|2128.6|2149.68|2131.88|2150.01|2132.21|2144.75|2126.95|465
1644095700000|2022-02-05 21:15:00|2149.94|2132.14|2146.2|2128.4|2152.08|2134.28|2143.84|2126.04|496
1644096000000|2022-02-05 21:20:00|2146.16|2128.36|2147.09|2129.29|2147.54|2129.74|2145.33|2127.53|346
1644096300000|2022-02-05 21:25:00|2147.08|2129.28|2147.03|2129.23|2147.42|2129.62|2144.16|2126.36|358
1644096600000|2022-02-05 21:30:00|2147.1|2129.3|2143.95|2126.15|2147.1|2129.3|2138.5|2120.7|596
1644096900000|2022-02-05 21:35:00|2143.84|2126.04|2144.47|2126.67|2145.19|2127.39|2142.69|2124.89|350
1644097200000|2022-02-05 21:40:00|2144.61|2126.81|2149.82|2132.02|2149.95|2132.15|2144.17|2126.37|359
1644097500000|2022-02-05 21:45:00|2149.85|2132.05|2147.07|2129.27|2150.38|2132.58|2144.4|2126.6|433
1644097800000|2022-02-05 21:50:00|2146.93|2129.13|2147.67|2129.87|2147.95|2130.15|2144.85|2127.05|241
1644098100000|2022-02-05 21:55:00|2147.74|2129.94|2144.78|2126.98|2151.1|2133.3|2144.78|2126.98|472
1644098400000|2022-02-05 22:00:00|2144.74|2126.94|2148.98|2131.18|2151.53|2133.73|2144.02|2126.22|521
1644098700000|2022-02-05 22:05:00|2148.82|2131.02|2148.53|2130.73|2153.48|2135.68|2146.32|2128.52|475
1644099000000|2022-02-05 22:10:00|2148.61|2130.81|2157.3|2139.5|2157.32|2139.52|2148.58|2130.78|246
1644099300000|2022-02-05 22:15:00|2157.12|2139.32|2149.91|2132.11|2158.12|2140.32|2149.51|2131.71|492
1644099600000|2022-02-05 22:20:00|2150.04|2132.24|2144.9|2127.1|2150.12|2132.32|2144.9|2127.1|507
1644099900000|2022-02-05 22:25:00|2144.93|2127.13|2146.79|2128.99|2146.79|2128.99|2143.24|2125.44|265
1644100200000|2022-02-05 22:30:00|2146.67|2128.87|2147.57|2129.77|2147.79|2129.99|2146.33|2128.53|150
1644100500000|2022-02-05 22:35:00|2147.58|2129.78|2146.69|2128.89|2147.94|2130.14|2146.54|2128.74|172
1644100800000|2022-02-05 22:40:00|2146.54|2128.74|2147.94|2130.14|2148|2130.2|2146.54|2128.74|132
1644101100000|2022-02-05 22:45:00|2148.09|2130.29|2148.05|2130.25|2150.35|2132.55|2145.76|2127.96|309
1644101400000|2022-02-05 22:50:00|2148.11|2130.31|2150.11|2132.31|2150.13|2132.33|2147.9|2130.1|168
1644101700000|2022-02-05 22:55:00|2150.09|2132.29|2156.76|2138.96|2156.76|2138.96|2150.07|2132.27|264
1644102000000|2022-02-05 23:00:00|2156.67|2138.87|2157.87|2140.07|2160.64|2142.84|2155.98|2138.18|240
1644102300000|2022-02-05 23:05:00|2158.11|2140.31|2156.37|2138.57|2158.11|2140.31|2152.76|2134.96|447
1644102600000|2022-02-05 23:10:00|2156.36|2138.56|2152.82|2135.02|2156.39|2138.59|2152.48|2134.68|293
1644102900000|2022-02-05 23:15:00|2152.81|2135.01|2148.2|2130.4|2154.05|2136.25|2147.94|2130.14|414
1644103200000|2022-02-05 23:20:00|2148.19|2130.39|2148.63|2130.83|2149.17|2131.37|2146.77|2128.97|268
1644103500000|2022-02-05 23:25:00|2148.64|2130.84|2147.19|2129.39|2151.43|2133.63|2146.25|2128.45|320
1644103800000|2022-02-05 23:30:00|2147.23|2129.43|2144.23|2126.43|2148.25|2130.45|2142.28|2124.48|374
1644104100000|2022-02-05 23:35:00|2144.25|2126.45|2142.02|2124.22|2144.33|2126.53|2140.79|2122.99|357
1644104400000|2022-02-05 23:40:00|2142|2124.2|2150.96|2133.16|2151.36|2133.56|2141.05|2123.25|463
1644104700000|2022-02-05 23:45:00|2151.15|2133.35|2150.41|2132.61|2160.01|2142.21|2149.75|2131.95|433
1644105000000|2022-02-05 23:50:00|2150.44|2132.64|2146.32|2128.52|2154.12|2136.32|2141.64|2123.84|580
1644105300000|2022-02-05 23:55:00|2146.22|2128.42|2143.04|2125.24|2148.62|2130.82|2142.91|2125.11|452
1644105600000|2022-02-06 00:00:00|2143.03|2125.23|2151.24|2133.44|2151.31|2133.51|2142.06|2124.26|578
1644105900000|2022-02-06 00:05:00|2151.3|2133.5|2148.86|2131.06|2152.43|2134.63|2144.48|2126.68|455
1644106200000|2022-02-06 00:10:00|2148.88|2131.08|2154.73|2136.93|2154.83|2137.03|2147.14|2129.34|369
1644106500000|2022-02-06 00:15:00|2154.78|2136.98|2148.62|2130.82|2159.16|2141.36|2148.62|2130.82|394
1644106800000|2022-02-06 00:20:00|2148.69|2130.89|2156.58|2138.78|2158.32|2140.52|2147.3|2129.5|361
1644107100000|2022-02-06 00:25:00|2156.56|2138.76|2150.62|2132.82|2159.13|2141.33|2149.68|2131.88|400
1644107400000|2022-02-06 00:30:00|2150.6|2132.8|2147.69|2129.89|2152.85|2135.05|2144.34|2126.54|514
1644107700000|2022-02-06 00:35:00|2147.58|2129.78|2153.67|2135.87|2154.81|2137.01|2146.65|2128.85|490
1644108000000|2022-02-06 00:40:00|2153.66|2135.86|2151.88|2134.08|2154.43|2136.63|2149.38|2131.58|423
1644108300000|2022-02-06 00:45:00|2151.84|2134.04|2157.65|2139.85|2157.73|2139.93|2150.03|2132.23|408
1644108600000|2022-02-06 00:50:00|2157.73|2139.93|2164.44|2146.64|2164.65|2146.85|2157.73|2139.93|367
1644108900000|2022-02-06 00:55:00|2164.42|2146.62|2169.21|2151.41|2169.72|2151.92|2164.34|2146.54|332
1644109200000|2022-02-06 01:00:00|2169.26|2151.46|2172.44|2154.64|2176.33|2158.53|2169.22|2151.42|432
1644109500000|2022-02-06 01:05:00|2172.67|2154.87|2172.4|2154.6|2174.7|2156.9|2171.06|2153.26|380
1644109800000|2022-02-06 01:10:00|2172.41|2154.61|2176.26|2158.46|2176.26|2158.46|2171.73|2153.93|274
1644110100000|2022-02-06 01:15:00|2176.29|2158.49|2172.3|2154.5|2178.01|2160.21|2169.91|2152.11|475
1644110400000|2022-02-06 01:20:00|2172.23|2154.43|2178.42|2160.62|2178.87|2161.07|2170.54|2152.74|381
1644110700000|2022-02-06 01:25:00|2178.45|2160.65|2178.49|2160.69|2178.52|2160.72|2175.15|2157.35|270
1644111000000|2022-02-06 01:30:00|2178.4|2160.6|2179.17|2161.37|2181.97|2164.17|2176.1|2158.3|534
1644111300000|2022-02-06 01:35:00|2179.12|2161.32|2178.19|2160.39|2180|2162.2|2177.29|2159.49|465
1644111600000|2022-02-06 01:40:00|2178.23|2160.43|2180.91|2163.11|2181.3|2163.5|2176.94|2159.14|307
1644111900000|2022-02-06 01:45:00|2181.01|2163.21|2185.32|2167.52|2186.62|2168.82|2180.31|2162.51|350
1644112200000|2022-02-06 01:50:00|2185.3|2167.5|2192.28|2174.48|2193.13|2175.33|2185.24|2167.44|385
1644112500000|2022-02-06 01:55:00|2192.36|2174.56|2189.68|2171.88|2195.85|2178.05|2187.58|2169.78|453
1644112800000|2022-02-06 02:00:00|2189.73|2171.93|2192.37|2174.57|2192.39|2174.59|2185.13|2167.33|475
1644113100000|2022-02-06 02:05:00|2192.35|2174.55|2198.25|2180.45|2199.01|2181.21|2190.68|2172.88|410
1644113400000|2022-02-06 02:10:00|2198.29|2180.49|2198.46|2180.66|2198.99|2181.19|2196.43|2178.63|401
1644113700000|2022-02-06 02:15:00|2198.47|2180.67|2191.55|2173.75|2198.76|2180.96|2191.55|2173.75|493
1644114000000|2022-02-06 02:20:00|2191.67|2173.87|2191.84|2174.04|2194.47|2176.67|2189.88|2172.08|488
1644114300000|2022-02-06 02:25:00|2191.74|2173.94|2191.35|2173.55|2192.78|2174.98|2191.11|2173.31|406
1644114600000|2022-02-06 02:30:00|2191.37|2173.57|2182.42|2164.62|2191.51|2173.71|2175.46|2157.66|499
1644114900000|2022-02-06 02:35:00|2182.23|2164.43|2179.42|2161.62|2183.59|2165.79|2179.41|2161.61|430
1644115200000|2022-02-06 02:40:00|2179.5|2161.7|2174.28|2156.48|2179.57|2161.77|2172.93|2155.13|353
1644115500000|2022-02-06 02:45:00|2174.46|2156.66|2170.36|2152.56|2174.77|2156.97|2170.13|2152.33|285
1644115800000|2022-02-06 02:50:00|2170.4|2152.6|2167.04|2149.24|2170.61|2152.81|2165.74|2147.94|189
1644116100000|2022-02-06 02:55:00|2167.03|2149.23|2171.24|2153.44|2172.45|2154.65|2166.31|2148.51|393
1644116400000|2022-02-06 03:00:00|2170.99|2153.19|2170.3|2152.5|2171.94|2154.14|2169.41|2151.61|410
1644116700000|2022-02-06 03:05:00|2170.36|2152.56|2170.06|2152.26|2172.35|2154.55|2169.74|2151.94|329
1644117000000|2022-02-06 03:10:00|2170.01|2152.21|2168.19|2150.39|2170.24|2152.44|2167.46|2149.66|344
1644117300000|2022-02-06 03:15:00|2168.17|2150.37|2165.38|2147.58|2170.42|2152.62|2165.38|2147.58|449
1644117600000|2022-02-06 03:20:00|2165.36|2147.56|2170.4|2152.6|2170.55|2152.75|2165.35|2147.55|332
1644117900000|2022-02-06 03:25:00|2170.41|2152.61|2172.71|2154.91|2173.81|2156.01|2169.98|2152.18|312
1644118200000|2022-02-06 03:30:00|2172.7|2154.9|2174.12|2156.32|2174.94|2157.14|2172.59|2154.79|263
1644118500000|2022-02-06 03:35:00|2174.14|2156.34|2176.15|2158.35|2176.85|2159.05|2174.04|2156.24|297
1644118800000|2022-02-06 03:40:00|2176.31|2158.51|2175.77|2157.97|2177.2|2159.4|2175.11|2157.31|212
1644119100000|2022-02-06 03:45:00|2175.65|2157.85|2170.24|2152.44|2176.46|2158.66|2170.13|2152.33|215
1644119400000|2022-02-06 03:50:00|2170.23|2152.43|2168.68|2150.88|2170.61|2152.81|2166.76|2148.96|275
1644119700000|2022-02-06 03:55:00|2168.7|2150.9|2158.23|2140.43|2168.7|2150.9|2157.29|2139.49|436
1644120000000|2022-02-06 04:00:00|2158.05|2140.25|2157.54|2139.74|2167.33|2149.53|2157.54|2139.74|522
1644120300000|2022-02-06 04:05:00|2157.43|2139.63|2132.61|2114.81|2157.43|2139.63|2132.42|2114.62|577
1644120600000|2022-02-06 04:10:00|2132.32|2114.52|2129.56|2111.76|2138.73|2120.93|2125.83|2108.03|474
1644120900000|2022-02-06 04:15:00|2129.6|2111.8|2127.17|2109.37|2129.65|2111.85|2114.94|2097.14|742
1644121200000|2022-02-06 04:20:00|2127.2|2109.4|2129.79|2111.99|2135.14|2117.34|2125.58|2107.78|662
1644121500000|2022-02-06 04:25:00|2129.26|2111.46|2131.13|2113.33|2132.76|2114.96|2127.69|2109.89|192
1644122100000|2022-02-06 04:35:00|2147.21|2129.41|2146.64|2128.84|2147.8|2130|2146.45|2128.65|40
1644122400000|2022-02-06 04:40:00|2146.68|2128.88|2145.95|2128.15|2147.48|2129.68|2143.87|2126.07|392
1644122700000|2022-02-06 04:45:00|2146.16|2128.36|2149.59|2131.79|2150.37|2132.57|2146.16|2128.36|232
1644123000000|2022-02-06 04:50:00|2149.62|2131.82|2149.5|2131.7|2152.36|2134.56|2149.47|2131.67|217
1644123300000|2022-02-06 04:55:00|2149.61|2131.81|2152.14|2134.34|2152.35|2134.55|2148.36|2130.56|313
1644123600000|2022-02-06 05:00:00|2152.16|2134.36|2146.49|2128.69|2152.9|2135.1|2146.48|2128.68|256
1644123900000|2022-02-06 05:05:00|2146.47|2128.67|2148.51|2130.71|2149.2|2131.4|2144.89|2127.09|311
1644124200000|2022-02-06 05:10:00|2148.59|2130.79|2141.45|2123.65|2148.61|2130.81|2141.45|2123.65|405
1644124500000|2022-02-06 05:15:00|2141.46|2123.66|2144.41|2126.61|2146.44|2128.64|2141.14|2123.34|362
1644124800000|2022-02-06 05:20:00|2144.43|2126.63|2149.49|2131.69|2152.3|2134.5|2144.3|2126.5|380
1644125100000|2022-02-06 05:25:00|2149.48|2131.68|2153.22|2135.42|2153.22|2135.42|2146.39|2128.59|306
1644125400000|2022-02-06 05:30:00|2154|2136.2|2156.45|2138.65|2156.96|2139.16|2153.43|2135.63|320
1644125700000|2022-02-06 05:35:00|2156.41|2138.61|2153.55|2135.75|2156.52|2138.72|2153.54|2135.74|348
1644126000000|2022-02-06 05:40:00|2153.57|2135.77|2155.27|2137.47|2155.51|2137.71|2149.66|2131.86|457
1644126300000|2022-02-06 05:45:00|2155.14|2137.34|2157.31|2139.51|2157.35|2139.55|2154.23|2136.43|281
1644126600000|2022-02-06 05:50:00|2157.38|2139.58|2150.67|2132.87|2157.46|2139.66|2146.18|2128.38|404
1644126900000|2022-02-06 05:55:00|2150.72|2132.92|2151.28|2133.48|2152.38|2134.58|2148.46|2130.66|348
1644127200000|2022-02-06 06:00:00|2151.2|2133.4|2147.02|2129.22|2151.2|2133.4|2143.56|2125.76|379
1644127500000|2022-02-06 06:05:00|2147.01|2129.21|2142.43|2124.63|2148.03|2130.23|2137.84|2120.04|443
1644127800000|2022-02-06 06:10:00|2142.25|2124.45|2135.55|2117.75|2142.29|2124.49|2135.46|2117.66|384
1644128100000|2022-02-06 06:15:00|2135.61|2117.81|2132.81|2115.01|2137.31|2119.51|2131.91|2114.11|421
1644128400000|2022-02-06 06:20:00|2133.1|2115.3|2133.12|2115.32|2136.96|2119.16|2133.07|2115.27|339
1644128700000|2022-02-06 06:25:00|2133.24|2115.44|2139.88|2122.08|2145.21|2127.41|2133.03|2115.23|447
1644129000000|2022-02-06 06:30:00|2139.49|2121.69|2142.62|2124.82|2143.69|2125.89|2135.41|2117.61|396
1644129300000|2022-02-06 06:35:00|2142.5|2124.7|2137.7|2119.9|2145.32|2127.52|2137.66|2119.86|401
1644129600000|2022-02-06 06:40:00|2137.71|2119.91|2138.58|2120.78|2138.97|2121.17|2136.71|2118.91|369
1644129900000|2022-02-06 06:45:00|2138.38|2120.58|2137.09|2119.29|2139.26|2121.46|2136.88|2119.08|373
1644130200000|2022-02-06 06:50:00|2137.1|2119.3|2132.48|2114.68|2139.82|2122.02|2132.44|2114.64|454
1644130500000|2022-02-06 06:55:00|2132.47|2114.67|2135.2|2117.4|2135.35|2117.55|2127.37|2109.57|467
1644130800000|2022-02-06 07:00:00|2135.19|2117.39|2134.76|2116.96|2137.85|2120.05|2128.59|2110.79|474
1644131100000|2022-02-06 07:05:00|2134.74|2116.94|2136.25|2118.45|2138.35|2120.55|2131.6|2113.8|338
1644131400000|2022-02-06 07:10:00|2136.24|2118.44|2140.16|2122.36|2141.3|2123.5|2135.66|2117.86|298
1644131700000|2022-02-06 07:15:00|2140.15|2122.35|2138.8|2121|2140.18|2122.38|2133.73|2115.93|291
1644132000000|2022-02-06 07:20:00|2138.79|2120.99|2138.98|2121.18|2145.49|2127.69|2138.73|2120.93|365
1644132300000|2022-02-06 07:25:00|2139.04|2121.24|2137.85|2120.05|2142.62|2124.82|2137.84|2120.04|333
1644132600000|2022-02-06 07:30:00|2137.92|2120.12|2145.9|2128.1|2146.39|2128.59|2137.89|2120.09|316
1644132900000|2022-02-06 07:35:00|2145.89|2128.09|2143.78|2125.98|2145.89|2128.09|2139.11|2121.31|441
1644133200000|2022-02-06 07:40:00|2143.73|2125.93|2147.64|2129.84|2147.77|2129.97|2143.54|2125.74|393
1644133500000|2022-02-06 07:45:00|2147.68|2129.88|2154.01|2136.21|2157.09|2139.29|2146.63|2128.83|655
1644133800000|2022-02-06 07:50:00|2154.12|2136.32|2151.29|2133.49|2155.6|2137.8|2151.25|2133.45|443
1644134100000|2022-02-06 07:55:00|2151.28|2133.48|2150.3|2132.5|2155.66|2137.86|2148.65|2130.85|456
1644134400000|2022-02-06 08:00:00|2150.27|2132.47|2148.67|2130.87|2153.62|2135.82|2147.35|2129.55|546
1644134700000|2022-02-06 08:05:00|2148.78|2130.98|2151.86|2134.06|2152.41|2134.61|2148.52|2130.72|460
1644135000000|2022-02-06 08:10:00|2151.85|2134.05|2148.52|2130.72|2154.68|2136.88|2148.52|2130.72|409
1644135300000|2022-02-06 08:15:00|2148.53|2130.73|2140.95|2123.15|2149.03|2131.23|2140.11|2122.31|492
1644135600000|2022-02-06 08:20:00|2140.92|2123.12|2141.72|2123.92|2142.8|2125|2139.12|2121.32|387
1644135900000|2022-02-06 08:25:00|2141.78|2123.98|2143|2125.2|2143.26|2125.46|2141.52|2123.72|482
1644136200000|2022-02-06 08:30:00|2143.02|2125.22|2142.28|2124.48|2144.07|2126.27|2140.48|2122.68|397
1644136500000|2022-02-06 08:35:00|2142.39|2124.59|2156.66|2138.86|2157.34|2139.54|2141.95|2124.15|451
1644136800000|2022-02-06 08:40:00|2156.75|2138.95|2152.47|2134.67|2157.24|2139.44|2149.97|2132.17|394
1644137100000|2022-02-06 08:45:00|2152.57|2134.77|2148.98|2131.18|2152.57|2134.77|2147.57|2129.77|462
1644137400000|2022-02-06 08:50:00|2148.96|2131.16|2151.76|2133.96|2152.9|2135.1|2148.44|2130.64|409
1644137700000|2022-02-06 08:55:00|2151.75|2133.95|2154.7|2136.9|2155.69|2137.89|2150.94|2133.14|506
1644138000000|2022-02-06 09:00:00|2154.68|2136.88|2153.78|2135.98|2154.68|2136.88|2150.71|2132.91|492
1644138300000|2022-02-06 09:05:00|2153.82|2136.02|2152.7|2134.9|2156.32|2138.52|2151.67|2133.87|393
1644138600000|2022-02-06 09:10:00|2152.67|2134.87|2153.16|2135.36|2153.32|2135.52|2149.79|2131.99|376
1644138900000|2022-02-06 09:15:00|2153.2|2135.4|2155.29|2137.49|2157.75|2139.95|2153.16|2135.36|357
1644139200000|2022-02-06 09:20:00|2155.27|2137.47|2150|2132.2|2155.33|2137.53|2149.13|2131.33|410
1644139500000|2022-02-06 09:25:00|2149.98|2132.18|2150.45|2132.65|2151.7|2133.9|2148.46|2130.66|312
1644139800000|2022-02-06 09:30:00|2150.48|2132.68|2150.98|2133.18|2153.7|2135.9|2150.47|2132.67|408
1644140100000|2022-02-06 09:35:00|2150.99|2133.19|2148.74|2130.94|2151.41|2133.61|2148.61|2130.81|239
1644140400000|2022-02-06 09:40:00|2151.25|2133.45|2147.07|2129.27|2151.63|2133.83|2146.87|2129.07|330
1644140700000|2022-02-06 09:45:00|2147.03|2129.23|2153.52|2135.72|2153.65|2135.85|2147.03|2129.23|368
1644141000000|2022-02-06 09:50:00|2153.51|2135.71|2151.61|2133.81|2155.85|2138.05|2150.59|2132.79|331
1644141300000|2022-02-06 09:55:00|2151.97|2134.17|2156.2|2138.4|2156.2|2138.4|2151.52|2133.72|263
1644141600000|2022-02-06 10:00:00|2156.01|2138.21|2159.87|2142.07|2159.87|2142.07|2155.89|2138.09|282
1644141900000|2022-02-06 10:05:00|2159.97|2142.17|2152.7|2134.9|2161.29|2143.49|2152.7|2134.9|419
1644142200000|2022-02-06 10:10:00|2152.69|2134.89|2156.4|2138.6|2157.53|2139.73|2152.13|2134.33|311
1644142500000|2022-02-06 10:15:00|2156.39|2138.59|2156.37|2138.57|2156.39|2138.59|2152.57|2134.77|396
1644142800000|2022-02-06 10:20:00|2156.55|2138.75|2150.8|2133|2158.56|2140.76|2150.57|2132.77|392
1644143100000|2022-02-06 10:25:00|2150.75|2132.95|2151.62|2133.82|2157.31|2139.51|2150.63|2132.83|347
1644143400000|2022-02-06 10:30:00|2151.81|2134.01|2145.28|2127.48|2153.24|2135.44|2145.27|2127.47|351
1644143700000|2022-02-06 10:35:00|2145.29|2127.49|2148.46|2130.66|2151.07|2133.27|2145.29|2127.49|492
1644144000000|2022-02-06 10:40:00|2148.58|2130.78|2148.75|2130.95|2151.42|2133.62|2148.4|2130.6|310
1644144300000|2022-02-06 10:45:00|2148.84|2131.04|2145.59|2127.79|2148.89|2131.09|2143.23|2125.43|468
1644144600000|2022-02-06 10:50:00|2145.58|2127.78|2146.65|2128.85|2149.58|2131.78|2145.54|2127.74|413
1644144900000|2022-02-06 10:55:00|2146.72|2128.92|2146.33|2128.53|2147.88|2130.08|2146.16|2128.36|382
1644145200000|2022-02-06 11:00:00|2146.31|2128.51|2144.82|2127.02|2150.62|2132.82|2144.82|2127.02|537
1644145500000|2022-02-06 11:05:00|2144.51|2126.71|2139.31|2121.51|2145.03|2127.23|2139.26|2121.46|352
1644145800000|2022-02-06 11:10:00|2139.19|2121.39|2140.69|2122.89|2143.36|2125.56|2139.19|2121.39|427
1644146100000|2022-02-06 11:15:00|2140.66|2122.86|2140.41|2122.61|2143.47|2125.67|2140.32|2122.52|321
1644146400000|2022-02-06 11:20:00|2140.47|2122.67|2143.3|2125.5|2144.51|2126.71|2140.28|2122.48|221
1644146700000|2022-02-06 11:25:00|2143.34|2125.54|2142.3|2124.5|2144.41|2126.61|2142.19|2124.39|346
1644147000000|2022-02-06 11:30:00|2142.28|2124.48|2141.77|2123.97|2142.82|2125.02|2140.57|2122.77|204
1644147300000|2022-02-06 11:35:00|2141.96|2124.16|2145.16|2127.36|2146.56|2128.76|2141.48|2123.68|399
1644147600000|2022-02-06 11:40:00|2145.15|2127.35|2141.28|2123.48|2146.67|2128.87|2141.28|2123.48|433
1644147900000|2022-02-06 11:45:00|2141.27|2123.47|2137.96|2120.16|2141.27|2123.47|2132.55|2114.75|441
1644148200000|2022-02-06 11:50:00|2138.12|2120.32|2141.85|2124.05|2142.73|2124.93|2137.26|2119.46|555
1644148500000|2022-02-06 11:55:00|2141.84|2124.04|2141.85|2124.05|2142.08|2124.28|2139.44|2121.64|423
1644148800000|2022-02-06 12:00:00|2141.84|2124.04|2145.68|2127.88|2146.73|2128.93|2141.6|2123.8|386
1644149100000|2022-02-06 12:05:00|2145.63|2127.83|2153.98|2136.18|2154.82|2137.02|2145.63|2127.83|508
1644149400000|2022-02-06 12:10:00|2153.95|2136.15|2150.31|2132.51|2154.16|2136.36|2149.27|2131.47|376
1644149700000|2022-02-06 12:15:00|2150.22|2132.42|2150.4|2132.6|2152.95|2135.15|2149.42|2131.62|369
1644150000000|2022-02-06 12:20:00|2150.33|2132.53|2149.38|2131.58|2152.26|2134.46|2147.27|2129.47|276
1644150300000|2022-02-06 12:25:00|2149.35|2131.55|2153.02|2135.22|2153.65|2135.85|2149.33|2131.53|322
1644150600000|2022-02-06 12:30:00|2153.04|2135.24|2152.56|2134.76|2156.01|2138.21|2152.5|2134.7|227
1644150900000|2022-02-06 12:35:00|2152.64|2134.84|2149.98|2132.18|2152.72|2134.92|2148.8|2131|401
1644151200000|2022-02-06 12:40:00|2149.67|2131.87|2148.86|2131.06|2149.67|2131.87|2147.75|2129.95|390
1644151500000|2022-02-06 12:45:00|2148.88|2131.08|2140.66|2122.86|2148.88|2131.08|2137.54|2119.74|485
1644151800000|2022-02-06 12:50:00|2140.63|2122.83|2143.73|2125.93|2143.97|2126.17|2140.32|2122.52|557
1644152100000|2022-02-06 12:55:00|2143.56|2125.76|2151.74|2133.94|2152.38|2134.58|2142.63|2124.83|610
1644152400000|2022-02-06 13:00:00|2151.83|2134.03|2149.59|2131.79|2154.98|2137.18|2148.4|2130.6|512
1644152700000|2022-02-06 13:05:00|2149.49|2131.69|2162.1|2144.3|2162.86|2145.06|2147.7|2129.9|604
1644153000000|2022-02-06 13:10:00|2162.08|2144.28|2147.2|2129.4|2165.01|2147.21|2143.93|2126.13|747
1644153300000|2022-02-06 13:15:00|2147.24|2129.44|2146.26|2128.46|2149.68|2131.88|2142.04|2124.24|717
1644153600000|2022-02-06 13:20:00|2146.33|2128.53|2152.14|2134.34|2154.07|2136.27|2142.91|2125.11|579
1644153900000|2022-02-06 13:25:00|2152.12|2134.32|2154.44|2136.64|2155.59|2137.79|2150.25|2132.45|615
1644154200000|2022-02-06 13:30:00|2154.32|2136.52|2155.09|2137.29|2156.9|2139.1|2151.38|2133.58|553
1644154500000|2022-02-06 13:35:00|2155.06|2137.26|2153.61|2135.81|2157.38|2139.58|2149.44|2131.64|612
1644154800000|2022-02-06 13:40:00|2153.58|2135.78|2155.45|2137.65|2155.5|2137.7|2151.94|2134.14|429
1644155100000|2022-02-06 13:45:00|2155.44|2137.64|2154.24|2136.44|2156.08|2138.28|2151.27|2133.47|442
1644155400000|2022-02-06 13:50:00|2154.71|2136.91|2152.28|2134.48|2154.96|2137.16|2151.36|2133.56|460
1644155700000|2022-02-06 13:55:00|2152.27|2134.47|2155.84|2138.04|2157.97|2140.17|2152.25|2134.45|325
1644156000000|2022-02-06 14:00:00|2155.59|2137.79|2155.32|2137.52|2159.05|2141.25|2152.13|2134.33|518
1644156300000|2022-02-06 14:05:00|2155.37|2137.57|2158.16|2140.36|2158.35|2140.55|2154.31|2136.51|470
1644156600000|2022-02-06 14:10:00|2158.17|2140.37|2154.56|2136.76|2158.94|2141.14|2151.31|2133.51|452
1644156900000|2022-02-06 14:15:00|2154.54|2136.74|2155.32|2137.52|2157.15|2139.35|2154.15|2136.35|428
1644157200000|2022-02-06 14:20:00|2155.41|2137.61|2157.4|2139.6|2157.47|2139.67|2154.2|2136.4|467
1644157500000|2022-02-06 14:25:00|2157.38|2139.58|2157.45|2139.65|2160.22|2142.42|2155.92|2138.12|402
1644157800000|2022-02-06 14:30:00|2157.5|2139.7|2162.15|2144.35|2176.78|2158.98|2155.17|2137.37|879
1644158100000|2022-02-06 14:35:00|2162.12|2144.32|2151.8|2134|2162.15|2144.35|2138.26|2120.46|940
1644158400000|2022-02-06 14:40:00|2151.91|2134.11|2130.46|2112.66|2152.01|2134.21|2122.47|2104.67|977
1644158700000|2022-02-06 14:45:00|2130.41|2112.61|2117.48|2099.68|2138.49|2120.69|2112.73|2094.93|1003
1644159000000|2022-02-06 14:50:00|2117.55|2099.75|2116.31|2098.51|2121.86|2104.06|2105.58|2087.78|987
1644159300000|2022-02-06 14:55:00|2116.2|2098.4|2111.84|2094.04|2120.32|2102.52|2104.46|2086.66|903
1644159600000|2022-02-06 15:00:00|2111.78|2093.98|2100.87|2083.07|2111.8|2094|2090.44|2072.64|991
1644159900000|2022-02-06 15:05:00|2100.92|2083.12|2106.24|2088.44|2116.09|2098.29|2096.7|2078.9|964
1644160200000|2022-02-06 15:10:00|2106.22|2088.42|2103.48|2085.68|2107.2|2089.4|2097.51|2079.71|858
1644160500000|2022-02-06 15:15:00|2103.29|2085.49|2104.59|2086.79|2110.17|2092.37|2100.72|2082.92|720
1644160800000|2022-02-06 15:20:00|2104.26|2086.46|2108.55|2090.75|2109.67|2091.87|2104.08|2086.28|691
1644161100000|2022-02-06 15:25:00|2108.5|2090.7|2115.87|2098.07|2115.87|2098.07|2106.77|2088.97|593
1644161400000|2022-02-06 15:30:00|2116.05|2098.25|2119.95|2102.15|2123.95|2106.15|2113.59|2095.79|664
1644161700000|2022-02-06 15:35:00|2119.98|2102.18|2109.6|2091.8|2120.63|2102.83|2109.03|2091.23|640
1644162000000|2022-02-06 15:40:00|2109.89|2092.09|2102.56|2084.76|2114.04|2096.24|2102.01|2084.21|609
1644162300000|2022-02-06 15:45:00|2102.58|2084.78|2117.97|2100.17|2120.16|2102.36|2102.58|2084.78|819
1644162600000|2022-02-06 15:50:00|2117.91|2100.11|2119.64|2101.84|2121.21|2103.41|2117.84|2100.04|636
1644162900000|2022-02-06 15:55:00|2119.66|2101.86|2120.86|2103.06|2120.88|2103.08|2117.72|2099.92|404
1644163200000|2022-02-06 16:00:00|2120.89|2103.09|2112.91|2095.11|2122.73|2104.93|2111.78|2093.98|857
1644163500000|2022-02-06 16:05:00|2112.95|2095.15|2113.32|2095.52|2114.66|2096.86|2109.92|2092.12|561
1644163800000|2022-02-06 16:10:00|2114.17|2096.37|2113.99|2096.19|2118.28|2100.48|2112.76|2094.96|637
1644164100000|2022-02-06 16:15:00|2113.98|2096.18|2120.65|2102.85|2121.07|2103.27|2113.97|2096.17|571
1644164400000|2022-02-06 16:20:00|2120.66|2102.86|2124.08|2106.28|2125.44|2107.64|2120.63|2102.83|552
1644164700000|2022-02-06 16:25:00|2124.12|2106.32|2127.84|2110.04|2128.42|2110.62|2123.49|2105.69|449
1644165000000|2022-02-06 16:30:00|2127.88|2110.08|2132.05|2114.25|2132.18|2114.38|2127.06|2109.26|483
1644165300000|2022-02-06 16:35:00|2132.06|2114.26|2132.14|2114.34|2139.33|2121.53|2129.15|2111.35|672
1644165600000|2022-02-06 16:40:00|2132.15|2114.35|2125.62|2107.82|2135.04|2117.24|2123.62|2105.82|634
1644165900000|2022-02-06 16:45:00|2125.56|2107.76|2130.81|2113.01|2131.34|2113.54|2125.44|2107.64|526
1644166200000|2022-02-06 16:50:00|2131.16|2113.36|2133.17|2115.37|2133.9|2116.1|2130.42|2112.62|427
1644166500000|2022-02-06 16:55:00|2133.31|2115.51|2134.32|2116.52|2136.18|2118.38|2133.2|2115.4|326
1644166800000|2022-02-06 17:00:00|2134.33|2116.53|2135.53|2117.73|2137.42|2119.62|2132.28|2114.48|441
1644167100000|2022-02-06 17:05:00|2135.5|2117.7|2140.18|2122.38|2140.18|2122.38|2133.06|2115.26|428
1644167400000|2022-02-06 17:10:00|2140.19|2122.39|2138.03|2120.23|2144.67|2126.87|2138.02|2120.22|379
1644167700000|2022-02-06 17:15:00|2138.01|2120.21|2141.51|2123.71|2144.19|2126.39|2138|2120.2|391
1644168000000|2022-02-06 17:20:00|2141.54|2123.74|2144.21|2126.41|2144.29|2126.49|2141.52|2123.72|423
1644168300000|2022-02-06 17:25:00|2144.24|2126.44|2143.9|2126.1|2145.4|2127.6|2139.53|2121.73|477
1644168600000|2022-02-06 17:30:00|2143.96|2126.16|2142.57|2124.77|2144.83|2127.03|2141.65|2123.85|397
1644168900000|2022-02-06 17:35:00|2142.58|2124.78|2142.96|2125.16|2144.44|2126.64|2141.51|2123.71|268
1644169200000|2022-02-06 17:40:00|2142.94|2125.14|2138.38|2120.58|2146.78|2128.98|2134.57|2116.77|567
1644169500000|2022-02-06 17:45:00|2138.27|2120.47|2140.99|2123.19|2141.4|2123.6|2138.27|2120.47|388
1644169800000|2022-02-06 17:50:00|2140.98|2123.18|2144.12|2126.32|2144.12|2126.32|2140.16|2122.36|446
1644170100000|2022-02-06 17:55:00|2144.02|2126.22|2141.86|2124.06|2144.05|2126.25|2137.96|2120.16|338
1644170400000|2022-02-06 18:00:00|2141.88|2124.08|2143.84|2126.04|2144.19|2126.39|2138.96|2121.16|359
1644170700000|2022-02-06 18:05:00|2143.91|2126.11|2140.73|2122.93|2144.06|2126.26|2138.35|2120.55|317
1644171000000|2022-02-06 18:10:00|2141.11|2123.31|2139.73|2121.93|2142.98|2125.18|2139.73|2121.93|252
1644171300000|2022-02-06 18:15:00|2139.69|2121.89|2136.6|2118.8|2142.27|2124.47|2136.19|2118.39|479
1644171600000|2022-02-06 18:20:00|2136.58|2118.78|2134.63|2116.83|2137.49|2119.69|2134.54|2116.74|404
1644171900000|2022-02-06 18:25:00|2134.61|2116.81|2135.5|2117.7|2136.48|2118.68|2131.61|2113.81|439
1644172200000|2022-02-06 18:30:00|2135.45|2117.65|2132.46|2114.66|2135.46|2117.66|2132.45|2114.65|406
1644172500000|2022-02-06 18:35:00|2132.36|2114.56|2134.67|2116.87|2137.64|2119.84|2132.26|2114.46|210
1644172800000|2022-02-06 18:40:00|2134.69|2116.89|2131.79|2113.99|2136.43|2118.63|2131.79|2113.99|262
1644173100000|2022-02-06 18:45:00|2131.78|2113.98|2127.61|2109.81|2133.57|2115.77|2126.78|2108.98|279
1644173400000|2022-02-06 18:50:00|2127.65|2109.85|2119.47|2101.67|2128.73|2110.93|2116.15|2098.35|379
1644173700000|2022-02-06 18:55:00|2119.12|2101.32|2121.31|2103.51|2122.25|2104.45|2116.54|2098.74|525
1644174000000|2022-02-06 19:00:00|2121.38|2103.58|2121.81|2104.01|2124.11|2106.31|2119.6|2101.8|361
1644174300000|2022-02-06 19:05:00|2121.79|2103.99|2125.4|2107.6|2126.54|2108.74|2120.6|2102.8|371
1644174600000|2022-02-06 19:10:00|2125.39|2107.59|2125.59|2107.79|2126.2|2108.4|2124.4|2106.6|373
1644174900000|2022-02-06 19:15:00|2125.7|2107.9|2130.7|2112.9|2130.7|2112.9|2125.46|2107.66|298
1644175200000|2022-02-06 19:20:00|2130.71|2112.91|2134.69|2116.89|2135.34|2117.54|2130.63|2112.83|327
1644175500000|2022-02-06 19:25:00|2134.61|2116.81|2135.71|2117.91|2135.77|2117.97|2132.15|2114.35|431
1644175800000|2022-02-06 19:30:00|2135.74|2117.94|2138.89|2121.09|2140.72|2122.92|2135.66|2117.86|334
1644176100000|2022-02-06 19:35:00|2138.88|2121.08|2140.41|2122.61|2140.41|2122.61|2137.84|2120.04|351
1644176400000|2022-02-06 19:40:00|2140.44|2122.64|2138.44|2120.64|2141.24|2123.44|2137.05|2119.25|362
1644176700000|2022-02-06 19:45:00|2138.43|2120.63|2138.36|2120.56|2138.7|2120.9|2136.58|2118.78|434
1644177000000|2022-02-06 19:50:00|2138.38|2120.58|2137.25|2119.45|2138.42|2120.62|2136.65|2118.85|353
1644177300000|2022-02-06 19:55:00|2137.24|2119.44|2139.92|2122.12|2140.88|2123.08|2137.24|2119.44|363
1644177600000|2022-02-06 20:00:00|2139.89|2122.09|2140.44|2122.64|2141.24|2123.44|2137.7|2119.9|360
1644177900000|2022-02-06 20:05:00|2140.36|2122.56|2142.98|2125.18|2143.44|2125.64|2139.08|2121.28|257
1644178200000|2022-02-06 20:10:00|2143.01|2125.21|2137.49|2119.69|2143.03|2125.23|2137.31|2119.51|483
1644178500000|2022-02-06 20:15:00|2137.48|2119.68|2134.02|2116.22|2138.51|2120.71|2132.63|2114.83|514
1644178800000|2022-02-06 20:20:00|2133.97|2116.17|2132.87|2115.07|2134.61|2116.81|2129.22|2111.42|549
1644179100000|2022-02-06 20:25:00|2132.81|2115.01|2135.45|2117.65|2135.48|2117.68|2131.31|2113.51|465
1644179400000|2022-02-06 20:30:00|2135.27|2117.47|2139.34|2121.54|2139.34|2121.54|2134.16|2116.36|266
1644179700000|2022-02-06 20:35:00|2139.32|2121.52|2138.72|2120.92|2140.1|2122.3|2138.28|2120.48|370
1644180000000|2022-02-06 20:40:00|2138.69|2120.89|2133.76|2115.96|2139.22|2121.42|2133.16|2115.36|454
1644180300000|2022-02-06 20:45:00|2133.77|2115.97|2122.66|2104.86|2135.07|2117.27|2121.62|2103.82|472
1644180600000|2022-02-06 20:50:00|2122.64|2104.84|2120.44|2102.64|2125.62|2107.82|2118.85|2101.05|496
1644180900000|2022-02-06 20:55:00|2120.52|2102.72|2125.43|2107.63|2128.65|2110.85|2120.44|2102.64|519
1644181200000|2022-02-06 21:00:00|2125.44|2107.64|2125.8|2108|2128.04|2110.24|2125.32|2107.52|295
1644181500000|2022-02-06 21:05:00|2125.81|2108.01|2125.29|2107.49|2125.85|2108.05|2119.44|2101.64|418
1644181800000|2022-02-06 21:10:00|2125.18|2107.38|2120.38|2102.58|2125.21|2107.41|2119.66|2101.86|431
1644182100000|2022-02-06 21:15:00|2120.37|2102.57|2127.2|2109.4|2127.52|2109.72|2120.28|2102.48|371
1644182400000|2022-02-06 21:20:00|2127.27|2109.47|2128.1|2110.3|2128.94|2111.14|2126.49|2108.69|238
1644182700000|2022-02-06 21:25:00|2128.16|2110.36|2131.31|2113.51|2132.46|2114.66|2127.32|2109.52|300
1644183000000|2022-02-06 21:30:00|2131.32|2113.52|2133.48|2115.68|2134.44|2116.64|2129.9|2112.1|493
1644183300000|2022-02-06 21:35:00|2133.53|2115.73|2131.29|2113.49|2133.62|2115.82|2131.23|2113.43|485
1644183600000|2022-02-06 21:40:00|2131.28|2113.48|2128.58|2110.78|2131.39|2113.59|2128.29|2110.49|421
1644183900000|2022-02-06 21:45:00|2128.54|2110.74|2128.24|2110.44|2129.25|2111.45|2126.41|2108.61|401
1644184200000|2022-02-06 21:50:00|2128.2|2110.4|2131.27|2113.47|2131.37|2113.57|2128.19|2110.39|324
1644184500000|2022-02-06 21:55:00|2131.26|2113.46|2126.79|2108.99|2131.3|2113.5|2126.5|2108.7|491
1644184800000|2022-02-06 22:00:00|2126.56|2108.76|2127.18|2109.38|2130.92|2113.12|2125.25|2107.45|469
1644185100000|2022-02-06 22:05:00|2127.23|2109.43|2127.79|2109.99|2128.04|2110.24|2124.24|2106.44|314
1644185400000|2022-02-06 22:10:00|2127.88|2110.08|2128.26|2110.46|2128.6|2110.8|2126.67|2108.87|312
1644185700000|2022-02-06 22:15:00|2127.9|2110.1|2128.5|2110.7|2128.7|2110.9|2127.62|2109.82|401
1644186000000|2022-02-06 22:20:00|2128.53|2110.73|2128.34|2110.54|2130.33|2112.53|2128.09|2110.29|457
1644186300000|2022-02-06 22:25:00|2128.2|2110.4|2127.48|2109.68|2128.2|2110.4|2124.98|2107.18|340
1644186600000|2022-02-06 22:30:00|2127.78|2109.98|2128.94|2111.14|2128.94|2111.14|2127.25|2109.45|282
1644186900000|2022-02-06 22:35:00|2128.99|2111.19|2131.1|2113.3|2131.4|2113.6|2128.99|2111.19|154
1644187200000|2022-02-06 22:40:00|2130.66|2112.86|2134.63|2116.83|2135|2117.2|2130.34|2112.54|165
1644187500000|2022-02-06 22:45:00|2134.56|2116.76|2133.29|2115.49|2134.98|2117.18|2131.85|2114.05|249
1644187800000|2022-02-06 22:50:00|2132.9|2115.1|2128.95|2111.15|2133.29|2115.49|2122.57|2104.77|672
1644188100000|2022-02-06 22:55:00|2128.91|2111.11|2126.62|2108.82|2129.3|2111.5|2123.41|2105.61|347
1644188400000|2022-02-06 23:00:00|2126.63|2108.83|2130.97|2113.17|2135.78|2117.98|2122.4|2104.6|826
1644188700000|2022-02-06 23:05:00|2131.03|2113.23|2148.62|2130.82|2148.78|2130.98|2129.93|2112.13|761
1644189000000|2022-02-06 23:10:00|2148.82|2131.02|2140.55|2122.75|2159.7|2141.9|2138.78|2120.98|980
1644189300000|2022-02-06 23:15:00|2140.32|2122.52|2157.98|2140.18|2159.17|2141.37|2140.32|2122.52|973
1644189600000|2022-02-06 23:20:00|2157.91|2140.11|2174.12|2156.32|2175.93|2158.13|2157.58|2139.78|991
1644189900000|2022-02-06 23:25:00|2174.06|2156.26|2169.92|2152.12|2178.26|2160.46|2164.22|2146.42|767
1644190200000|2022-02-06 23:30:00|2169.3|2151.5|2183.67|2165.87|2183.92|2166.12|2169.3|2151.5|801
1644190500000|2022-02-06 23:35:00|2183.63|2165.83|2183.33|2165.53|2187.71|2169.91|2181.07|2163.27|621
1644190800000|2022-02-06 23:40:00|2183.35|2165.55|2198.29|2180.49|2198.35|2180.55|2182.63|2164.83|717
1644191100000|2022-02-06 23:45:00|2198.36|2180.56|2198.64|2180.84|2202.55|2184.75|2191.38|2173.58|933
1644191400000|2022-02-06 23:50:00|2198.65|2180.85|2200.2|2182.4|2200.79|2182.99|2193.8|2176|855
1644191700000|2022-02-06 23:55:00|2200.21|2182.41|2201.36|2183.56|2203.61|2185.81|2197.45|2179.65|715
1644192000000|2022-02-07 00:00:00|2201.4|2183.6|2204.3|2186.5|2213.02|2195.22|2196.75|2178.95|874
1644192300000|2022-02-07 00:05:00|2204.28|2186.48|2193.28|2175.48|2204.47|2186.67|2191.92|2174.12|876
1644192600000|2022-02-07 00:10:00|2192.91|2175.11|2177.1|2159.3|2193.46|2175.66|2172.93|2155.13|866
1644192900000|2022-02-07 00:15:00|2176.83|2159.03|2167.93|2150.13|2183.14|2165.34|2167.07|2149.27|860
1644193200000|2022-02-07 00:20:00|2167.43|2149.63|2173.18|2155.38|2184.73|2166.93|2165.67|2147.87|897
1644193500000|2022-02-07 00:25:00|2173.08|2155.28|2164.79|2146.99|2174.67|2156.87|2159.27|2141.47|993
1644193800000|2022-02-07 00:30:00|2164.81|2147.01|2161.3|2143.5|2168.88|2151.08|2160.56|2142.76|904
1644194100000|2022-02-07 00:35:00|2161.53|2143.73|2156.74|2138.94|2164.93|2147.13|2152.84|2135.04|686
1644194400000|2022-02-07 00:40:00|2156.51|2138.71|2159.64|2141.84|2160|2142.2|2155.86|2138.06|852
1644194700000|2022-02-07 00:45:00|2159.33|2141.53|2154.13|2136.33|2160.5|2142.7|2150.28|2132.48|641
1644195000000|2022-02-07 00:50:00|2154.24|2136.44|2166.39|2148.59|2166.75|2148.95|2153.13|2135.33|609
1644195300000|2022-02-07 00:55:00|2166.2|2148.4|2170.05|2152.25|2170.18|2152.38|2165.87|2148.07|544
1644195600000|2022-02-07 01:00:00|2170.18|2152.38|2162.63|2144.83|2172.89|2155.09|2161.9|2144.1|690
1644195900000|2022-02-07 01:05:00|2163.04|2145.24|2155.41|2137.61|2164.33|2146.53|2155.41|2137.61|657
1644196200000|2022-02-07 01:10:00|2155.36|2137.56|2160.96|2143.16|2162.02|2144.22|2152.22|2134.42|589
1644196500000|2022-02-07 01:15:00|2161.12|2143.32|2160.95|2143.15|2164.56|2146.76|2159.4|2141.6|553
1644196800000|2022-02-07 01:20:00|2161.49|2143.69|2159.38|2141.58|2163.42|2145.62|2156.38|2138.58|646
1644197100000|2022-02-07 01:25:00|2159.37|2141.57|2167.84|2150.04|2170.76|2152.96|2158.85|2141.05|566
1644197400000|2022-02-07 01:30:00|2168.08|2150.28|2171.75|2153.95|2172.2|2154.4|2166.88|2149.08|519
1644197700000|2022-02-07 01:35:00|2172.16|2154.36|2183.03|2165.23|2183.4|2165.6|2171.03|2153.23|659
1644198000000|2022-02-07 01:40:00|2183.13|2165.33|2179.4|2161.6|2183.8|2166|2175|2157.2|692
1644198300000|2022-02-07 01:45:00|2179.85|2162.05|2180.22|2162.42|2183.35|2165.55|2176.84|2159.04|699
1644198600000|2022-02-07 01:50:00|2180.02|2162.22|2180.2|2162.4|2181.52|2163.72|2177.41|2159.61|653
1644198900000|2022-02-07 01:55:00|2179.8|2162|2177.18|2159.38|2180.14|2162.34|2173.6|2155.8|607
1644199200000|2022-02-07 02:00:00|2177.19|2159.39|2180.62|2162.82|2183.52|2165.72|2176.28|2158.48|603
1644199500000|2022-02-07 02:05:00|2180.9|2163.1|2183.42|2165.62|2184.48|2166.68|2180.62|2162.82|622
1644199800000|2022-02-07 02:10:00|2183.26|2165.46|2182.11|2164.31|2183.86|2166.06|2177.25|2159.45|677
1644200100000|2022-02-07 02:15:00|2182.41|2164.61|2182.15|2164.35|2185.45|2167.65|2179.9|2162.1|594
1644200400000|2022-02-07 02:20:00|2182.38|2164.58|2194.26|2176.46|2194.4|2176.6|2182|2164.2|598
1644200700000|2022-02-07 02:25:00|2194|2176.2|2194.32|2176.52|2194.9|2177.1|2190.24|2172.44|558
1644201000000|2022-02-07 02:30:00|2194.33|2176.53|2197.96|2180.16|2198.32|2180.52|2194.05|2176.25|615
1644201300000|2022-02-07 02:35:00|2198|2180.2|2199.76|2181.96|2200.33|2182.53|2195.16|2177.36|568
1644201600000|2022-02-07 02:40:00|2200.03|2182.23|2202.92|2185.12|2203.38|2185.58|2196.72|2178.92|607
1644201900000|2022-02-07 02:45:00|2203.4|2185.6|2201.13|2183.33|2207.64|2189.84|2201.04|2183.24|648
1644202200000|2022-02-07 02:50:00|2201.03|2183.23|2198.54|2180.74|2201.51|2183.71|2196.71|2178.91|688
1644202500000|2022-02-07 02:55:00|2198.53|2180.73|2190.91|2173.11|2198.68|2180.88|2190.42|2172.62|607
1644202800000|2022-02-07 03:00:00|2191.15|2173.35|2201.74|2183.94|2202.87|2185.07|2191.15|2173.35|463
1644203100000|2022-02-07 03:05:00|2201.73|2183.93|2206.88|2189.08|2210.3|2192.5|2201.02|2183.22|497
1644203400000|2022-02-07 03:10:00|2206.86|2189.06|2207.55|2189.75|2209.77|2191.97|2203.95|2186.15|667
1644203700000|2022-02-07 03:15:00|2207.98|2190.18|2204.34|2186.54|2212.41|2194.61|2203.05|2185.25|553
1644204000000|2022-02-07 03:20:00|2204.29|2186.49|2210.2|2192.4|2210.57|2192.77|2200.07|2182.27|562
1644204300000|2022-02-07 03:25:00|2210.22|2192.42|2218.07|2200.27|2223.33|2205.53|2208|2190.2|558
1644204600000|2022-02-07 03:30:00|2218.08|2200.28|2220.56|2202.76|2221.37|2203.57|2209.35|2191.55|694
1644204900000|2022-02-07 03:35:00|2220.62|2202.82|2224.98|2207.18|2231.65|2213.85|2218.8|2201|713
1644205200000|2022-02-07 03:40:00|2225.01|2207.21|2227.33|2209.53|2233.45|2215.65|2222.73|2204.93|765
1644205500000|2022-02-07 03:45:00|2227.39|2209.59|2228.65|2210.85|2231.16|2213.36|2223.05|2205.25|634
1644205800000|2022-02-07 03:50:00|2228.72|2210.92|2233.62|2215.82|2237.55|2219.75|2228.29|2210.49|666
1644206100000|2022-02-07 03:55:00|2233.6|2215.8|2230.01|2212.21|2237.18|2219.38|2229.93|2212.13|595
1644206400000|2022-02-07 04:00:00|2230.03|2212.23|2228.8|2211|2236.1|2218.3|2228.43|2210.63|749
1644206700000|2022-02-07 04:05:00|2228.78|2210.98|2220.26|2202.46|2229.29|2211.49|2219.15|2201.35|728
1644207000000|2022-02-07 04:10:00|2219.88|2202.08|2221|2203.2|2222.23|2204.43|2217.47|2199.67|693
1644207300000|2022-02-07 04:15:00|2221.05|2203.25|2226.25|2208.45|2226.9|2209.1|2220.47|2202.67|633
1644207600000|2022-02-07 04:20:00|2226.35|2208.55|2231.3|2213.5|2234.28|2216.48|2223.93|2206.13|751
1644207900000|2022-02-07 04:25:00|2231.75|2213.95|2230.2|2212.4|2233.27|2215.47|2229.72|2211.92|602
1644208200000|2022-02-07 04:30:00|2230.61|2212.81|2231.83|2214.03|2232.65|2214.85|2227.12|2209.32|473
1644208500000|2022-02-07 04:35:00|2232.05|2214.25|2230.92|2213.12|2232.14|2214.34|2227.54|2209.74|493
1644208800000|2022-02-07 04:40:00|2230.95|2213.15|2229.83|2212.03|2233.28|2215.48|2229.57|2211.77|396
1644209100000|2022-02-07 04:45:00|2230.12|2212.32|2226.69|2208.89|2230.63|2212.83|2222.4|2204.6|507
1644209400000|2022-02-07 04:50:00|2226.73|2208.93|2229.68|2211.88|2230.85|2213.05|2224.15|2206.35|537
1644209700000|2022-02-07 04:55:00|2229.96|2212.16|2232.9|2215.1|2235.48|2217.68|2229.51|2211.71|428
1644210000000|2022-02-07 05:00:00|2233.13|2215.33|2227.47|2209.67|2234.4|2216.6|2226.53|2208.73|434
1644210300000|2022-02-07 05:05:00|2227.62|2209.82|2235.5|2217.7|2236.05|2218.25|2227.4|2209.6|525
1644210600000|2022-02-07 05:10:00|2235.56|2217.76|2237.29|2219.49|2239.15|2221.35|2231.45|2213.65|538
1644210900000|2022-02-07 05:15:00|2237.04|2219.24|2231|2213.2|2240.93|2223.13|2230.4|2212.6|515
1644211200000|2022-02-07 05:20:00|2230.99|2213.19|2230.18|2212.38|2232.49|2214.69|2227.44|2209.64|525
1644211500000|2022-02-07 05:25:00|2229.93|2212.13|2234.98|2217.18|2244.87|2227.07|2229.93|2212.13|580
1644211800000|2022-02-07 05:30:00|2234.85|2217.05|2238|2220.2|2238.99|2221.19|2232.21|2214.41|616
1644212100000|2022-02-07 05:35:00|2238.34|2220.54|2233.75|2215.95|2238.72|2220.92|2232.39|2214.59|502
1644212400000|2022-02-07 05:40:00|2233.46|2215.66|2231.9|2214.1|2237.44|2219.64|2231.4|2213.6|436
1644212700000|2022-02-07 05:45:00|2231.73|2213.93|2230.26|2212.46|2235.4|2217.6|2225.57|2207.77|515
1644213000000|2022-02-07 05:50:00|2230.4|2212.6|2231|2213.2|2234.95|2217.15|2230.24|2212.44|468
1644213300000|2022-02-07 05:55:00|2230.25|2212.45|2231.86|2214.06|2232.65|2214.85|2228.4|2210.6|387
1644213600000|2022-02-07 06:00:00|2231.4|2213.6|2226.52|2208.72|2233.33|2215.53|2226.4|2208.6|437
1644213900000|2022-02-07 06:05:00|2226.4|2208.6|2231.03|2213.23|2231.8|2214|2225.88|2208.08|343
1644214200000|2022-02-07 06:10:00|2231.06|2213.26|2233.65|2215.85|2234.24|2216.44|2228.51|2210.71|403
1644214500000|2022-02-07 06:15:00|2233.8|2216|2237.07|2219.27|2238.16|2220.36|2232|2214.2|419
1644214800000|2022-02-07 06:20:00|2237.04|2219.24|2238.11|2220.31|2243.48|2225.68|2236.35|2218.55|418
1644215100000|2022-02-07 06:25:00|2238.12|2220.32|2250.89|2233.09|2250.89|2233.09|2235.92|2218.12|473
1644215400000|2022-02-07 06:30:00|2251.56|2233.76|2247.23|2229.43|2256.9|2239.1|2246.97|2229.17|531
1644215700000|2022-02-07 06:35:00|2246.97|2229.17|2244.7|2226.9|2250.29|2232.49|2241.38|2223.58|435
1644216000000|2022-02-07 06:40:00|2244.46|2226.66|2244.95|2227.15|2248.43|2230.63|2241.54|2223.74|484
1644216300000|2022-02-07 06:45:00|2245.07|2227.27|2245.1|2227.3|2246.43|2228.63|2242.4|2224.6|460
1644216600000|2022-02-07 06:50:00|2245.35|2227.55|2242.16|2224.36|2246.6|2228.8|2240.51|2222.71|391
1644216900000|2022-02-07 06:55:00|2243.13|2225.33|2246.45|2228.65|2247.44|2229.64|2242.15|2224.35|451
1644217200000|2022-02-07 07:00:00|2245.9|2228.1|2247.45|2229.65|2252.29|2234.49|2245.5|2227.7|474
1644217500000|2022-02-07 07:05:00|2247.43|2229.63|2245.65|2227.85|2250.42|2232.62|2243.16|2225.36|400
1644217800000|2022-02-07 07:10:00|2245.67|2227.87|2250.22|2232.42|2250.52|2232.72|2245.34|2227.54|362
1644218100000|2022-02-07 07:15:00|2250.26|2232.46|2246.95|2229.15|2250.78|2232.98|2245.74|2227.94|363
1644218400000|2022-02-07 07:20:00|2246.97|2229.17|2246|2228.2|2248.49|2230.69|2245.44|2227.64|315
1644218700000|2022-02-07 07:25:00|2246.26|2228.46|2246.32|2228.52|2247.67|2229.87|2244.97|2227.17|288
1644219000000|2022-02-07 07:30:00|2246.29|2228.49|2243.7|2225.9|2246.62|2228.82|2240.9|2223.1|279
1644219300000|2022-02-07 07:35:00|2243.58|2225.78|2238.11|2220.31|2244.35|2226.55|2237.2|2219.4|383
1644219600000|2022-02-07 07:40:00|2237.83|2220.03|2234.61|2216.81|2239.4|2221.6|2234|2216.2|412
1644219900000|2022-02-07 07:45:00|2234.6|2216.8|2224.85|2207.05|2237.84|2220.04|2222.72|2204.92|535
1644220200000|2022-02-07 07:50:00|2225.35|2207.55|2229.41|2211.61|2230.26|2212.46|2222.45|2204.65|436
1644220500000|2022-02-07 07:55:00|2229.81|2212.01|2233.31|2215.51|2235.43|2217.63|2228.76|2210.96|598
1644220800000|2022-02-07 08:00:00|2233.33|2215.53|2238.09|2220.29|2239.6|2221.8|2228.37|2210.57|667
1644221100000|2022-02-07 08:05:00|2238.08|2220.28|2232.44|2214.64|2239.73|2221.93|2231.42|2213.62|539
1644221400000|2022-02-07 08:10:00|2232.35|2214.55|2234.16|2216.36|2236.44|2218.64|2230.42|2212.62|471
1644221700000|2022-02-07 08:15:00|2234.09|2216.29|2225.2|2207.4|2234.82|2217.02|2224.24|2206.44|522
1644222000000|2022-02-07 08:20:00|2225.26|2207.46|2226.76|2208.96|2229.52|2211.72|2223.62|2205.82|643
1644222300000|2022-02-07 08:25:00|2226.68|2208.88|2224.1|2206.3|2228.73|2210.93|2222.4|2204.6|546
1644222600000|2022-02-07 08:30:00|2224.13|2206.33|2223.4|2205.6|2226.64|2208.84|2222.4|2204.6|551
1644222900000|2022-02-07 08:35:00|2223.43|2205.63|2221.46|2203.66|2224.24|2206.44|2220.33|2202.53|613
1644223200000|2022-02-07 08:40:00|2221.47|2203.67|2220.15|2202.35|2223.11|2205.31|2216.1|2198.3|502
1644223500000|2022-02-07 08:45:00|2220.09|2202.29|2226.49|2208.69|2227.63|2209.83|2219.78|2201.98|493
1644223800000|2022-02-07 08:50:00|2226.51|2208.71|2230.37|2212.57|2230.43|2212.63|2225.3|2207.5|518
1644224100000|2022-02-07 08:55:00|2230.42|2212.62|2227.04|2209.24|2230.88|2213.08|2224.9|2207.1|494
1644224400000|2022-02-07 09:00:00|2227.06|2209.26|2232.83|2215.03|2233.49|2215.69|2224.14|2206.34|524
1644224700000|2022-02-07 09:05:00|2233.51|2215.71|2235.8|2218|2236.65|2218.85|2230.83|2213.03|484
1644225000000|2022-02-07 09:10:00|2234.93|2217.13|2230.89|2213.09|2235.48|2217.68|2230.4|2212.6|493
1644225300000|2022-02-07 09:15:00|2230.88|2213.08|2227.84|2210.04|2236.21|2218.41|2227.82|2210.02|460
1644225600000|2022-02-07 09:20:00|2228.49|2210.69|2227.03|2209.23|2232.65|2214.85|2225.54|2207.74|528
1644225900000|2022-02-07 09:25:00|2226.99|2209.19|2222.14|2204.34|2228.4|2210.6|2219.78|2201.98|562
1644226200000|2022-02-07 09:30:00|2222.33|2204.53|2205.94|2188.14|2222.81|2205.01|2204.71|2186.91|705
1644226500000|2022-02-07 09:35:00|2205.85|2188.05|2203.44|2185.64|2205.86|2188.06|2193.14|2175.34|813
1644226800000|2022-02-07 09:40:00|2203.55|2185.75|2204.78|2186.98|2209.55|2191.75|2203.46|2185.66|590
1644227100000|2022-02-07 09:45:00|2204.59|2186.79|2207.61|2189.81|2214.81|2197.01|2202.08|2184.28|710
1644227400000|2022-02-07 09:50:00|2207.54|2189.74|2211.48|2193.68|2213.4|2195.6|2207.25|2189.45|562
1644227700000|2022-02-07 09:55:00|2211.24|2193.44|2211.78|2193.98|2214.38|2196.58|2210.62|2192.82|710
1644228000000|2022-02-07 10:00:00|2212.06|2194.26|2216.4|2198.6|2217.7|2199.9|2211.79|2193.99|528
1644228300000|2022-02-07 10:05:00|2216.38|2198.58|2209.21|2191.41|2216.99|2199.19|2207.34|2189.54|586
1644228600000|2022-02-07 10:10:00|2209.38|2191.58|2210.15|2192.35|2211.06|2193.26|2206.9|2189.1|616
1644228900000|2022-02-07 10:15:00|2210.11|2192.31|2217.31|2199.51|2217.75|2199.95|2209.84|2192.04|539
1644229200000|2022-02-07 10:20:00|2217.3|2199.5|2215.19|2197.39|2217.86|2200.06|2214.35|2196.55|547
1644229500000|2022-02-07 10:25:00|2215.16|2197.36|2215.35|2197.55|2218.16|2200.36|2213.9|2196.1|508
1644229800000|2022-02-07 10:30:00|2215.37|2197.57|2221.84|2204.04|2222.08|2204.28|2215.35|2197.55|441
1644230100000|2022-02-07 10:35:00|2221.75|2203.95|2220.66|2202.86|2222.18|2204.38|2217.62|2199.82|620
1644230400000|2022-02-07 10:40:00|2220.72|2202.92|2227.67|2209.87|2228.75|2210.95|2220.55|2202.75|469
1644230700000|2022-02-07 10:45:00|2227.95|2210.15|2227.11|2209.31|2229.19|2211.39|2225.06|2207.26|542
1644231000000|2022-02-07 10:50:00|2227.1|2209.3|2225.13|2207.33|2228.59|2210.79|2224.3|2206.5|440
1644231300000|2022-02-07 10:55:00|2225.15|2207.35|2229.3|2211.5|2230.4|2212.6|2223.75|2205.95|477
1644231600000|2022-02-07 11:00:00|2229.29|2211.49|2228.52|2210.72|2233.95|2216.15|2227.83|2210.03|555
1644231900000|2022-02-07 11:05:00|2228.37|2210.57|2230.67|2212.87|2232.33|2214.53|2227.78|2209.98|497
1644232200000|2022-02-07 11:10:00|2230.57|2212.77|2232.03|2214.23|2232.24|2214.44|2229.01|2211.21|509
1644232500000|2022-02-07 11:15:00|2232.19|2214.39|2244.51|2226.71|2247.3|2229.5|2231.4|2213.6|484
1644232800000|2022-02-07 11:20:00|2244.54|2226.74|2246.4|2228.6|2247.5|2229.7|2241.4|2223.6|529
1644233100000|2022-02-07 11:25:00|2246.72|2228.92|2253.9|2236.1|2254.4|2236.6|2246.4|2228.6|355
1644233400000|2022-02-07 11:30:00|2253.39|2235.59|2246.47|2228.67|2261.9|2244.1|2244.54|2226.74|623
1644233700000|2022-02-07 11:35:00|2246.65|2228.85|2245.86|2228.06|2249.14|2231.34|2243.97|2226.17|500
1644234000000|2022-02-07 11:40:00|2245.4|2227.6|2247.72|2229.92|2251.46|2233.66|2242.67|2224.87|467
1644234300000|2022-02-07 11:45:00|2248|2230.2|2245.55|2227.75|2248.55|2230.75|2241.4|2223.6|695
1644234600000|2022-02-07 11:50:00|2245.16|2227.36|2244.21|2226.41|2248.08|2230.28|2243.18|2225.38|502
1644234900000|2022-02-07 11:55:00|2244.29|2226.49|2250.68|2232.88|2252.53|2234.73|2244.08|2226.28|518
1644235200000|2022-02-07 12:00:00|2250.76|2232.96|2244.2|2226.4|2254.8|2237|2244.2|2226.4|573
1644235500000|2022-02-07 12:05:00|2244.02|2226.22|2241.01|2223.21|2247.49|2229.69|2240.7|2222.9|480
1644235800000|2022-02-07 12:10:00|2241.4|2223.6|2243.06|2225.26|2245.08|2227.28|2239.4|2221.6|506
1644236100000|2022-02-07 12:15:00|2243.03|2225.23|2242.22|2224.42|2244.4|2226.6|2241.8|2224|481
1644236400000|2022-02-07 12:20:00|2242.23|2224.43|2249.05|2231.25|2249.5|2231.7|2237.72|2219.92|535
1644236700000|2022-02-07 12:25:00|2249.09|2231.29|2244.3|2226.5|2249.94|2232.14|2239.8|2222|476
1644237000000|2022-02-07 12:30:00|2244.28|2226.48|2241.52|2223.72|2245.42|2227.62|2237.9|2220.1|564
1644237300000|2022-02-07 12:35:00|2241.93|2224.13|2243.99|2226.19|2246.84|2229.04|2241.93|2224.13|420
1644237600000|2022-02-07 12:40:00|2243.49|2225.69|2246.68|2228.88|2246.68|2228.88|2243.22|2225.42|474
1644237900000|2022-02-07 12:45:00|2246.73|2228.93|2247.08|2229.28|2251.61|2233.81|2244.9|2227.1|604
1644238200000|2022-02-07 12:50:00|2247.07|2229.27|2245.13|2227.33|2251.4|2233.6|2245.13|2227.33|481
1644238500000|2022-02-07 12:55:00|2245.22|2227.42|2243.22|2225.42|2247.4|2229.6|2243.03|2225.23|364
1644238800000|2022-02-07 13:00:00|2243.53|2225.73|2248.53|2230.73|2248.53|2230.73|2241.4|2223.6|559
1644239100000|2022-02-07 13:05:00|2248.05|2230.25|2248.31|2230.51|2251.4|2233.6|2246.21|2228.41|439
1644239400000|2022-02-07 13:10:00|2248.23|2230.43|2247.22|2229.42|2249.92|2232.12|2246.99|2229.19|337
1644239700000|2022-02-07 13:15:00|2247.6|2229.8|2256.05|2238.25|2256.46|2238.66|2247.56|2229.76|453
1644240000000|2022-02-07 13:20:00|2255.8|2238|2249.12|2231.32|2258.39|2240.59|2249.12|2231.32|579
1644240300000|2022-02-07 13:25:00|2249.15|2231.35|2250.34|2232.54|2250.78|2232.98|2244.38|2226.58|391
1644240600000|2022-02-07 13:30:00|2250.47|2232.67|2244.93|2227.13|2252.83|2235.03|2244.56|2226.76|444
1644240900000|2022-02-07 13:35:00|2245.16|2227.36|2246.16|2228.36|2248.5|2230.7|2244.12|2226.32|382
1644241200000|2022-02-07 13:40:00|2245.9|2228.1|2246.99|2229.19|2247.58|2229.78|2244.4|2226.6|402
1644241500000|2022-02-07 13:45:00|2247|2229.2|2196.39|2178.59|2247.33|2229.53|2194.05|2176.25|639
1644241800000|2022-02-07 13:50:00|2195.51|2177.71|2212.78|2194.98|2214.25|2196.45|2174.37|2156.57|1003
1644242100000|2022-02-07 13:55:00|2213.16|2195.36|2219.91|2202.11|2221.42|2203.62|2211.53|2193.73|777
1644242400000|2022-02-07 14:00:00|2219.86|2202.06|2213.49|2195.69|2221.42|2203.62|2211.65|2193.85|788
1644242700000|2022-02-07 14:05:00|2213.11|2195.31|2219.54|2201.74|2219.86|2202.06|2209.6|2191.8|696
1644243000000|2022-02-07 14:10:00|2219.86|2202.06|2219.09|2201.29|2225.4|2207.6|2219.09|2201.29|613
1644243300000|2022-02-07 14:15:00|2219.04|2201.24|2215.06|2197.26|2219.23|2201.43|2212.29|2194.49|697
1644243600000|2022-02-07 14:20:00|2214.62|2196.82|2219.03|2201.23|2223.19|2205.39|2213.17|2195.37|675
1644243900000|2022-02-07 14:25:00|2219.08|2201.28|2223.06|2205.26|2225.64|2207.84|2218.17|2200.37|729
1644244200000|2022-02-07 14:30:00|2223.03|2205.23|2219.25|2201.45|2230.29|2212.49|2215.47|2197.67|984
1644244500000|2022-02-07 14:35:00|2218.88|2201.08|2231.64|2213.84|2233.65|2215.85|2212.57|2194.77|971
1644244800000|2022-02-07 14:40:00|2231.67|2213.87|2242.54|2224.74|2245.15|2227.35|2227.85|2210.05|962
1644245100000|2022-02-07 14:45:00|2242.6|2224.8|2240.62|2222.82|2246.11|2228.31|2237.73|2219.93|793
1644245400000|2022-02-07 14:50:00|2240.9|2223.1|2252.13|2234.33|2254.19|2236.39|2240.9|2223.1|878
1644245700000|2022-02-07 14:55:00|2252.15|2234.35|2259.4|2241.6|2260.74|2242.94|2251.25|2233.45|691
1644246000000|2022-02-07 15:00:00|2259.45|2241.65|2256.29|2238.49|2265.08|2247.28|2254.55|2236.75|722
1644246300000|2022-02-07 15:05:00|2256.38|2238.58|2258.45|2240.65|2264.4|2246.6|2255.8|2238|640
1644246600000|2022-02-07 15:10:00|2258.21|2240.41|2249.79|2231.99|2260.4|2242.6|2249.65|2231.85|573
1644246900000|2022-02-07 15:15:00|2250.2|2232.4|2231.07|2213.27|2252.54|2234.74|2230.57|2212.77|701
1644247200000|2022-02-07 15:20:00|2230.57|2212.77|2248.09|2230.29|2248.57|2230.77|2227.74|2209.94|756
1644247500000|2022-02-07 15:25:00|2248.15|2230.35|2243.4|2225.6|2248.98|2231.18|2243.09|2225.29|654
1644247800000|2022-02-07 15:30:00|2243.5|2225.7|2256.5|2238.7|2259.9|2242.1|2240.58|2222.78|741
1644248100000|2022-02-07 15:35:00|2256.45|2238.65|2266.05|2248.25|2271|2253.2|2252.58|2234.78|903
1644248400000|2022-02-07 15:40:00|2267.75|2249.95|2264.34|2246.54|2271.39|2253.59|2259.89|2242.09|800
1644248700000|2022-02-07 15:45:00|2264.3|2246.5|2262.3|2244.5|2267.64|2249.84|2260.35|2242.55|692
1644249000000|2022-02-07 15:50:00|2263.54|2245.74|2262.4|2244.6|2270.09|2252.29|2260.49|2242.69|682
1644249300000|2022-02-07 15:55:00|2263.04|2245.24|2269.72|2251.92|2271.96|2254.16|2261.76|2243.96|716
1644249600000|2022-02-07 16:00:00|2269.65|2251.85|2267.18|2249.38|2278.2|2260.4|2263.18|2245.38|824
1644249900000|2022-02-07 16:05:00|2267.11|2249.31|2267.17|2249.37|2276.88|2259.08|2265.39|2247.59|914
1644250200000|2022-02-07 16:10:00|2267.18|2249.38|2268.49|2250.69|2272.45|2254.65|2266.07|2248.27|762
1644250500000|2022-02-07 16:15:00|2268.24|2250.44|2262.83|2245.03|2273.86|2256.06|2260.64|2242.84|737
1644250800000|2022-02-07 16:20:00|2262.77|2244.97|2256.7|2238.9|2264.23|2246.43|2256.68|2238.88|663
1644251100000|2022-02-07 16:25:00|2256.4|2238.6|2264.81|2247.01|2266.75|2248.95|2256.4|2238.6|637
1644251400000|2022-02-07 16:30:00|2264.82|2247.02|2269.85|2252.05|2272.76|2254.96|2262.54|2244.74|708
1644251700000|2022-02-07 16:35:00|2269.87|2252.07|2261.01|2243.21|2278.39|2260.59|2260.52|2242.72|739
1644252000000|2022-02-07 16:40:00|2261|2243.2|2239.65|2221.85|2262.47|2244.67|2239.65|2221.85|743
1644252300000|2022-02-07 16:45:00|2239.97|2222.17|2251.82|2234.02|2252.2|2234.4|2239.63|2221.83|738
1644252600000|2022-02-07 16:50:00|2251.87|2234.07|2255.12|2237.32|2255.89|2238.09|2250.59|2232.79|641
1644252900000|2022-02-07 16:55:00|2255.09|2237.29|2264.96|2247.16|2267.34|2249.54|2254.86|2237.06|636
1644253200000|2022-02-07 17:00:00|2264.99|2247.19|2261.02|2243.22|2266.09|2248.29|2258.86|2241.06|756
1644253500000|2022-02-07 17:05:00|2260.91|2243.11|2250.27|2232.47|2261.4|2243.6|2249.3|2231.5|568
1644253800000|2022-02-07 17:10:00|2250.3|2232.5|2245.97|2228.17|2252.35|2234.55|2245.4|2227.6|498
1644254100000|2022-02-07 17:15:00|2245.96|2228.16|2251.99|2234.19|2253.86|2236.06|2245.34|2227.54|529
1644254400000|2022-02-07 17:20:00|2252.01|2234.21|2257.26|2239.46|2257.3|2239.5|2251.6|2233.8|475
1644254700000|2022-02-07 17:25:00|2257.18|2239.38|2254.41|2236.61|2258.78|2240.98|2252.55|2234.75|587
1644255000000|2022-02-07 17:30:00|2254.01|2236.21|2260.94|2243.14|2262.5|2244.7|2250.61|2232.81|679
1644255300000|2022-02-07 17:35:00|2260.87|2243.07|2257.54|2239.74|2262.14|2244.34|2256.11|2238.31|531
1644255600000|2022-02-07 17:40:00|2257.59|2239.79|2264.77|2246.97|2265.04|2247.24|2257.59|2239.79|629
1644255900000|2022-02-07 17:45:00|2264.78|2246.98|2262.83|2245.03|2265.34|2247.54|2259.58|2241.78|783
1644256200000|2022-02-07 17:50:00|2262.77|2244.97|2266.64|2248.84|2266.89|2249.09|2261.24|2243.44|768
1644256500000|2022-02-07 17:55:00|2266.31|2248.51|2274|2256.2|2275.4|2257.6|2265.96|2248.16|865
1644256800000|2022-02-07 18:00:00|2274.02|2256.22|2268.01|2250.21|2279.7|2261.9|2267.48|2249.68|864
1644257100000|2022-02-07 18:05:00|2267.9|2250.1|2264.38|2246.58|2268.44|2250.64|2259.15|2241.35|851
1644257400000|2022-02-07 18:10:00|2264.37|2246.57|2270.3|2252.5|2278.5|2260.7|2261.6|2243.8|895
1644257700000|2022-02-07 18:15:00|2270.28|2252.48|2264.94|2247.14|2270.84|2253.04|2262.88|2245.08|751
1644258000000|2022-02-07 18:20:00|2264.9|2247.1|2266.29|2248.49|2268.53|2250.73|2262.67|2244.87|679
1644258300000|2022-02-07 18:25:00|2266.28|2248.48|2259.68|2241.88|2267.05|2249.25|2259.3|2241.5|579
1644258600000|2022-02-07 18:30:00|2259.69|2241.89|2256.24|2238.44|2261.43|2243.63|2255.03|2237.23|551
1644258900000|2022-02-07 18:35:00|2256.2|2238.4|2255.32|2237.52|2256.47|2238.67|2251.74|2233.94|483
1644259200000|2022-02-07 18:40:00|2255.31|2237.51|2242.41|2224.61|2255.31|2237.51|2242.35|2224.55|553
1644259500000|2022-02-07 18:45:00|2242.44|2224.64|2233.65|2215.85|2243.61|2225.81|2233.23|2215.43|690
1644259800000|2022-02-07 18:50:00|2233.9|2216.1|2239.16|2221.36|2239.38|2221.58|2230.68|2212.88|638
1644260100000|2022-02-07 18:55:00|2239.2|2221.4|2238.47|2220.67|2243.05|2225.25|2235.88|2218.08|679
1644260400000|2022-02-07 19:00:00|2238.4|2220.6|2238.67|2220.87|2241.05|2223.25|2235.88|2218.08|578
1644260700000|2022-02-07 19:05:00|2238.75|2220.95|2244.35|2226.55|2245.54|2227.74|2236.49|2218.69|683
1644261000000|2022-02-07 19:10:00|2244.38|2226.58|2244.34|2226.54|2245.5|2227.7|2241.76|2223.96|595
1644261300000|2022-02-07 19:15:00|2244.32|2226.52|2245.67|2227.87|2245.67|2227.87|2241|2223.2|697
1644261600000|2022-02-07 19:20:00|2245.52|2227.72|2247.5|2229.7|2249.04|2231.24|2245.32|2227.52|645
1644261900000|2022-02-07 19:25:00|2247.51|2229.71|2251.5|2233.7|2251.79|2233.99|2246.25|2228.45|655
1644262200000|2022-02-07 19:30:00|2251.47|2233.67|2247.3|2229.5|2251.47|2233.67|2243.78|2225.98|655
1644262500000|2022-02-07 19:35:00|2247.21|2229.41|2248.63|2230.83|2249.09|2231.29|2245.1|2227.3|462
1644262800000|2022-02-07 19:40:00|2248.58|2230.78|2264.24|2246.44|2267.29|2249.49|2247.78|2229.98|674
1644263100000|2022-02-07 19:45:00|2264.06|2246.26|2259.76|2241.96|2264.41|2246.61|2256.72|2238.92|566
1644263400000|2022-02-07 19:50:00|2259.47|2241.67|2255.62|2237.82|2260.27|2242.47|2252.54|2234.74|511
1644263700000|2022-02-07 19:55:00|2255.65|2237.85|2252.56|2234.76|2258.2|2240.4|2251.49|2233.69|406
1644264000000|2022-02-07 20:00:00|2252.39|2234.59|2259.31|2241.51|2259.51|2241.71|2250.53|2232.73|544
1644264300000|2022-02-07 20:05:00|2259.2|2241.4|2257.93|2240.13|2262.53|2244.73|2256.34|2238.54|452
1644264600000|2022-02-07 20:10:00|2257.95|2240.15|2262.97|2245.17|2263.81|2246.01|2254.98|2237.18|522
1644264900000|2022-02-07 20:15:00|2262.99|2245.19|2260.92|2243.12|2264.79|2246.99|2257.53|2239.73|495
1644265200000|2022-02-07 20:20:00|2261.19|2243.39|2265.76|2247.96|2266.39|2248.59|2257.61|2239.81|463
1644265500000|2022-02-07 20:25:00|2265.95|2248.15|2264.35|2246.55|2267.65|2249.85|2261.72|2243.92|460
1644265800000|2022-02-07 20:30:00|2264.4|2246.6|2264.95|2247.15|2267.08|2249.28|2259.62|2241.82|473
1644266100000|2022-02-07 20:35:00|2264.93|2247.13|2255.56|2237.76|2265.54|2247.74|2254.35|2236.55|537
1644266400000|2022-02-07 20:40:00|2255.54|2237.74|2260.84|2243.04|2262.4|2244.6|2250.83|2233.03|589
1644266700000|2022-02-07 20:45:00|2260.79|2242.99|2250.05|2232.25|2260.79|2242.99|2249.05|2231.25|640
1644267000000|2022-02-07 20:50:00|2250.35|2232.55|2238.38|2220.58|2254.96|2237.16|2235.7|2217.9|673
1644267300000|2022-02-07 20:55:00|2238.13|2220.33|2255.37|2237.57|2255.93|2238.13|2237.92|2220.12|826
1644267600000|2022-02-07 21:00:00|2255.29|2237.49|2247.95|2230.15|2256|2238.2|2236.17|2218.37|701
1644267900000|2022-02-07 21:05:00|2247.67|2229.87|2250.23|2232.43|2255.02|2237.22|2247.5|2229.7|697
1644268200000|2022-02-07 21:10:00|2250.2|2232.4|2249.39|2231.59|2253.35|2235.55|2245.4|2227.6|531
1644268500000|2022-02-07 21:15:00|2249.4|2231.6|2242.54|2224.74|2250.08|2232.28|2241.6|2223.8|560
1644268800000|2022-02-07 21:20:00|2242.59|2224.79|2237.68|2219.88|2243.4|2225.6|2231.84|2214.04|810
1644269100000|2022-02-07 21:25:00|2237.3|2219.5|2235.49|2217.69|2241.45|2223.65|2233.4|2215.6|484
1644269400000|2022-02-07 21:30:00|2235.47|2217.67|2242.99|2225.19|2244.82|2227.02|2235.28|2217.48|527
1644269700000|2022-02-07 21:35:00|2242.85|2225.05|2245.39|2227.59|2247.67|2229.87|2240.42|2222.62|577
1644270000000|2022-02-07 21:40:00|2245.38|2227.58|2240.87|2223.07|2247.3|2229.5|2240.37|2222.57|594
1644270300000|2022-02-07 21:45:00|2240.93|2223.13|2238.76|2220.96|2241.2|2223.4|2231.25|2213.45|676
1644270600000|2022-02-07 21:50:00|2238.8|2221|2242.93|2225.13|2244.24|2226.44|2238.55|2220.75|529
1644270900000|2022-02-07 21:55:00|2242.94|2225.14|2246.99|2229.19|2249.32|2231.52|2242.94|2225.14|606
1644271200000|2022-02-07 22:00:00|2247.26|2229.46|2247.03|2229.23|2249.05|2231.25|2244.92|2227.12|466
1644271500000|2022-02-07 22:05:00|2246.99|2229.19|2243.16|2225.36|2247.1|2229.3|2240.91|2223.11|479
1644271800000|2022-02-07 22:10:00|2243.31|2225.51|2250.26|2232.46|2250.96|2233.16|2242.9|2225.1|436
1644272100000|2022-02-07 22:15:00|2249.85|2232.05|2249.57|2231.77|2252.44|2234.64|2249.23|2231.43|394
1644272400000|2022-02-07 22:20:00|2249.55|2231.75|2255.14|2237.34|2256.12|2238.32|2249.49|2231.69|257
1644272700000|2022-02-07 22:25:00|2254.92|2237.12|2255.29|2237.49|2256.73|2238.93|2253.77|2235.97|470
1644273000000|2022-02-07 22:30:00|2255.3|2237.5|2258.39|2240.59|2258.55|2240.75|2254.65|2236.85|372
1644273300000|2022-02-07 22:35:00|2258.37|2240.57|2258.03|2240.23|2259.55|2241.75|2257.9|2240.1|303
1644273600000|2022-02-07 22:40:00|2258.07|2240.27|2259.87|2242.07|2260.4|2242.6|2257.82|2240.02|171
1644273900000|2022-02-07 22:45:00|2260.04|2242.24|2259.3|2241.5|2262.4|2244.6|2258.89|2241.09|239
1644274200000|2022-02-07 22:50:00|2259.29|2241.49|2260.55|2242.75|2262.4|2244.6|2258.62|2240.82|488
1644274500000|2022-02-07 22:55:00|2260.54|2242.74|2258.21|2240.41|2260.9|2243.1|2256.86|2239.06|509
1644274800000|2022-02-07 23:00:00|2258.4|2240.6|2264.72|2246.92|2264.9|2247.1|2252.26|2234.46|529
1644275100000|2022-02-07 23:05:00|2264.62|2246.82|2259.29|2241.49|2268.95|2251.15|2258.92|2241.12|575
1644275400000|2022-02-07 23:10:00|2259.28|2241.48|2252.9|2235.1|2259.97|2242.17|2250.45|2232.65|716
1644275700000|2022-02-07 23:15:00|2252.92|2235.12|2255.08|2237.28|2259.64|2241.84|2252.59|2234.79|592
1644276000000|2022-02-07 23:20:00|2255.13|2237.33|2251.88|2234.08|2256.24|2238.44|2250.09|2232.29|592
1644276300000|2022-02-07 23:25:00|2251.55|2233.75|2249.43|2231.63|2252.37|2234.57|2243.4|2225.6|588
1644276600000|2022-02-07 23:30:00|2249.45|2231.65|2244.5|2226.7|2251.54|2233.74|2239.38|2221.58|712
1644276900000|2022-02-07 23:35:00|2244.49|2226.69|2241.51|2223.71|2247.85|2230.05|2241.49|2223.69|604
1644277200000|2022-02-07 23:40:00|2241.52|2223.72|2247|2229.2|2247|2229.2|2241.47|2223.67|561
1644277500000|2022-02-07 23:45:00|2246.92|2229.12|2247.25|2229.45|2252.44|2234.64|2246.59|2228.79|547
1644277800000|2022-02-07 23:50:00|2247.21|2229.41|2247.36|2229.56|2250.51|2232.71|2245.99|2228.19|508
1644278100000|2022-02-07 23:55:00|2247.32|2229.52|2245.32|2227.52|2247.94|2230.14|2242.05|2224.25|610
1644278400000|2022-02-08 00:00:00|2245.33|2227.53|2242.65|2224.85|2253.89|2236.09|2242.4|2224.6|749
1644278700000|2022-02-08 00:05:00|2242.76|2224.96|2234.29|2216.49|2242.76|2224.96|2231.1|2213.3|685
1644279000000|2022-02-08 00:10:00|2234.32|2216.52|2214.74|2196.94|2234.32|2216.52|2213.5|2195.7|772
1644279300000|2022-02-08 00:15:00|2214.7|2196.9|2217.92|2200.12|2217.92|2200.12|2198.38|2180.58|853
1644279600000|2022-02-08 00:20:00|2217.77|2199.97|2216.67|2198.87|2222.02|2204.22|2211.32|2193.52|756
1644279900000|2022-02-08 00:25:00|2216.86|2199.06|2227.69|2209.89|2229.96|2212.16|2216.13|2198.33|719
1644280200000|2022-02-08 00:30:00|2227.53|2209.73|2229.49|2211.69|2236.35|2218.55|2227.47|2209.67|754
1644280500000|2022-02-08 00:35:00|2229.43|2211.63|2224.65|2206.85|2229.43|2211.63|2219.44|2201.64|788
1644280800000|2022-02-08 00:40:00|2225.09|2207.29|2235.69|2217.89|2236.8|2219|2225|2207.2|685
1644281100000|2022-02-08 00:45:00|2235.7|2217.9|2236.5|2218.7|2240.88|2223.08|2235.04|2217.24|651
1644281400000|2022-02-08 00:50:00|2236.47|2218.67|2236.8|2219|2240.95|2223.15|2235.66|2217.86|661
1644281700000|2022-02-08 00:55:00|2236.72|2218.92|2239.46|2221.66|2239.78|2221.98|2230.22|2212.42|640
1644282000000|2022-02-08 01:00:00|2239.47|2221.67|2245.7|2227.9|2246.59|2228.79|2234.19|2216.39|624
1644282300000|2022-02-08 01:05:00|2246.04|2228.24|2245.35|2227.55|2250.4|2232.6|2245.07|2227.27|552
1644282600000|2022-02-08 01:10:00|2245.56|2227.76|2249.26|2231.46|2252.66|2234.86|2243.73|2225.93|596
1644282900000|2022-02-08 01:15:00|2249.24|2231.44|2248.71|2230.91|2250.48|2232.68|2245.57|2227.77|696
1644283200000|2022-02-08 01:20:00|2248.66|2230.86|2245.31|2227.51|2248.66|2230.86|2242.61|2224.81|481
1644283500000|2022-02-08 01:25:00|2245.18|2227.38|2250.92|2233.12|2253.65|2235.85|2245.18|2227.38|804
1644283800000|2022-02-08 01:30:00|2250.93|2233.13|2252.43|2234.63|2253.49|2235.69|2248.19|2230.39|641
1644284100000|2022-02-08 01:35:00|2252.22|2234.42|2258.05|2240.25|2258.5|2240.7|2251.41|2233.61|547
1644284400000|2022-02-08 01:40:00|2258.37|2240.57|2258.18|2240.38|2260.56|2242.76|2255.66|2237.86|490
1644284700000|2022-02-08 01:45:00|2258.28|2240.48|2266.07|2248.27|2266.69|2248.89|2256.22|2238.42|510
1644285000000|2022-02-08 01:50:00|2266.57|2248.77|2275.31|2257.51|2275.54|2257.74|2263.49|2245.69|635
1644285300000|2022-02-08 01:55:00|2276.45|2258.65|2293.9|2276.1|2293.99|2276.19|2274.6|2256.8|645
1644285600000|2022-02-08 02:00:00|2293.78|2275.98|2296.82|2279.02|2299.16|2281.36|2288.98|2271.18|674
1644285900000|2022-02-08 02:05:00|2296.79|2278.99|2284.51|2266.71|2296.93|2279.13|2284.51|2266.71|727
1644286200000|2022-02-08 02:10:00|2284.5|2266.7|2277.94|2260.14|2284.51|2266.71|2275.93|2258.13|684
1644286500000|2022-02-08 02:15:00|2277.95|2260.15|2272.98|2255.18|2283.4|2265.6|2272.67|2254.87|513
1644286800000|2022-02-08 02:20:00|2272.76|2254.96|2276.6|2258.8|2282.02|2264.22|2272.41|2254.61|674
1644287100000|2022-02-08 02:25:00|2276.51|2258.71|2277.43|2259.63|2282.85|2265.05|2275.45|2257.65|691
1644287400000|2022-02-08 02:30:00|2277.41|2259.61|2279.27|2261.47|2281.55|2263.75|2276.84|2259.04|602
1644287700000|2022-02-08 02:35:00|2279.28|2261.48|2284.45|2266.65|2285.3|2267.5|2277.4|2259.6|525
1644288000000|2022-02-08 02:40:00|2284.18|2266.38|2283.57|2265.77|2287.59|2269.79|2280.9|2263.1|581
1644288300000|2022-02-08 02:45:00|2283.04|2265.24|2276.47|2258.67|2290.91|2273.11|2276.37|2258.57|722
1644288600000|2022-02-08 02:50:00|2276.44|2258.64|2270.72|2252.92|2276.77|2258.97|2270.4|2252.6|577
1644288900000|2022-02-08 02:55:00|2270.7|2252.9|2266.92|2249.12|2272.55|2254.75|2265.2|2247.4|512
1644289200000|2022-02-08 03:00:00|2267.02|2249.22|2266.75|2248.95|2267.42|2249.62|2260.67|2242.87|551
1644289500000|2022-02-08 03:05:00|2266.72|2248.92|2267.12|2249.32|2272.65|2254.85|2264.8|2247|569
1644289800000|2022-02-08 03:10:00|2267.14|2249.34|2259.08|2241.28|2267.88|2250.08|2258.3|2240.5|590
1644290100000|2022-02-08 03:15:00|2257.6|2239.8|2253.25|2235.45|2260.82|2243.02|2251.68|2233.88|589
1644290400000|2022-02-08 03:20:00|2253.49|2235.69|2251.67|2233.87|2256.19|2238.39|2251|2233.2|569
1644290700000|2022-02-08 03:25:00|2251.23|2233.43|2255.78|2237.98|2256|2238.2|2250.27|2232.47|573
1644291000000|2022-02-08 03:30:00|2255.79|2237.99|2258.83|2241.03|2259.38|2241.58|2253.46|2235.66|577
1644291300000|2022-02-08 03:35:00|2258.85|2241.05|2267.29|2249.49|2267.68|2249.88|2258.44|2240.64|563
1644291600000|2022-02-08 03:40:00|2267.42|2249.62|2274.46|2256.66|2276.42|2258.62|2264.55|2246.75|773
1644291900000|2022-02-08 03:45:00|2274.43|2256.63|2276.44|2258.64|2279.17|2261.37|2269.69|2251.89|694
1644292200000|2022-02-08 03:50:00|2276.08|2258.28|2277.38|2259.58|2278.06|2260.26|2273.4|2255.6|634
1644292500000|2022-02-08 03:55:00|2277.37|2259.57|2276.25|2258.45|2278.62|2260.82|2275.4|2257.6|592
1644292800000|2022-02-08 04:00:00|2276.2|2258.4|2276.48|2258.68|2283.08|2265.28|2273.52|2255.72|697
1644293100000|2022-02-08 04:05:00|2276.49|2258.69|2264.57|2246.77|2277.14|2259.34|2263.4|2245.6|625
1644293400000|2022-02-08 04:10:00|2264.25|2246.45|2266.53|2248.73|2266.92|2249.12|2263.23|2245.43|575
1644293700000|2022-02-08 04:15:00|2266.59|2248.79|2264.5|2246.7|2270.32|2252.52|2264.5|2246.7|524
1644294000000|2022-02-08 04:20:00|2264.51|2246.71|2267.21|2249.41|2267.48|2249.68|2263.4|2245.6|473
1644294300000|2022-02-08 04:25:00|2267.02|2249.22|2264.19|2246.39|2267.47|2249.67|2263.4|2245.6|442
1644294600000|2022-02-08 04:30:00|2264.47|2246.67|2265.57|2247.77|2267.36|2249.56|2263.48|2245.68|635
1644294900000|2022-02-08 04:35:00|2265.55|2247.75|2274.07|2256.27|2274.57|2256.77|2265.25|2247.45|733
1644295200000|2022-02-08 04:40:00|2274.02|2256.22|2271.41|2253.61|2274.99|2257.19|2269.03|2251.23|554
1644295500000|2022-02-08 04:45:00|2271.39|2253.59|2274.38|2256.58|2276.01|2258.21|2267.37|2249.57|559
1644295800000|2022-02-08 04:50:00|2274.4|2256.6|2269.4|2251.6|2276.16|2258.36|2268.4|2250.6|581
1644296100000|2022-02-08 04:55:00|2269.41|2251.61|2279.13|2261.33|2279.62|2261.82|2269.41|2251.61|561
1644296400000|2022-02-08 05:00:00|2278.4|2260.6|2271.39|2253.59|2279.68|2261.88|2270.6|2252.8|723
1644296700000|2022-02-08 05:05:00|2271.38|2253.58|2274.15|2256.35|2275.19|2257.39|2270.55|2252.75|622
1644297000000|2022-02-08 05:10:00|2273.67|2255.87|2274.33|2256.53|2277.3|2259.5|2272.92|2255.12|593
1644297300000|2022-02-08 05:15:00|2274.4|2256.6|2272.33|2254.53|2276.51|2258.71|2269.74|2251.94|621
1644297600000|2022-02-08 05:20:00|2272.38|2254.58|2272.59|2254.79|2274.43|2256.63|2269.45|2251.65|487
1644297900000|2022-02-08 05:25:00|2272.8|2255|2276.18|2258.38|2278.18|2260.38|2269.99|2252.19|497
1644298200000|2022-02-08 05:30:00|2276.1|2258.3|2275.08|2257.28|2276.18|2258.38|2271.19|2253.39|526
1644298500000|2022-02-08 05:35:00|2275.11|2257.31|2275.6|2257.8|2277.97|2260.17|2273.2|2255.4|672
1644298800000|2022-02-08 05:40:00|2275.8|2258|2284.2|2266.4|2285.42|2267.62|2275.8|2258|649
1644299100000|2022-02-08 05:45:00|2284.19|2266.39|2290.07|2272.27|2293.89|2276.09|2282.88|2265.08|830
1644299400000|2022-02-08 05:50:00|2289.4|2271.6|2294.11|2276.31|2296.42|2278.62|2287.89|2270.09|773
1644299700000|2022-02-08 05:55:00|2293.91|2276.11|2298.32|2280.52|2298.92|2281.12|2289.28|2271.48|624
1644300000000|2022-02-08 06:00:00|2298.1|2280.3|2296.12|2278.32|2298.44|2280.64|2290.85|2273.05|766
1644300300000|2022-02-08 06:05:00|2296.09|2278.29|2303.88|2286.08|2305.05|2287.25|2294.15|2276.35|641
1644300600000|2022-02-08 06:10:00|2304.38|2286.58|2318.79|2300.99|2319.62|2301.82|2303.57|2285.77|947
1644300900000|2022-02-08 06:15:00|2318.77|2300.97|2318.79|2300.99|2327.5|2309.7|2318.17|2300.37|839
1644301200000|2022-02-08 06:20:00|2318.9|2301.1|2317.96|2300.16|2319.79|2301.99|2312.24|2294.44|908
1644301500000|2022-02-08 06:25:00|2318.06|2300.26|2314.7|2296.9|2318.53|2300.73|2310.44|2292.64|768
1644301800000|2022-02-08 06:30:00|2314.41|2296.61|2295.4|2277.6|2315.38|2297.58|2291.25|2273.45|881
1644302100000|2022-02-08 06:35:00|2295.07|2277.27|2290.23|2272.43|2296.43|2278.63|2282.97|2265.17|835
1644302400000|2022-02-08 06:40:00|2289.59|2271.79|2283.84|2266.04|2290.97|2273.17|2276.91|2259.11|828
1644302700000|2022-02-08 06:45:00|2283.7|2265.9|2273.2|2255.4|2283.7|2265.9|2265.9|2248.1|797
1644303000000|2022-02-08 06:50:00|2273.18|2255.38|2291.54|2273.74|2292.95|2275.15|2273.01|2255.21|725
1644303300000|2022-02-08 06:55:00|2291.56|2273.76|2294.45|2276.65|2297.67|2279.87|2291.07|2273.27|499
1644303600000|2022-02-08 07:00:00|2294.44|2276.64|2281.57|2263.77|2296.18|2278.38|2280.37|2262.57|734
1644303900000|2022-02-08 07:05:00|2281.82|2264.02|2272.2|2254.4|2281.86|2264.06|2269.21|2251.41|670
1644304200000|2022-02-08 07:10:00|2272.1|2254.3|2280.18|2262.38|2281.48|2263.68|2271.65|2253.85|583
1644304500000|2022-02-08 07:15:00|2280.08|2262.28|2278.93|2261.13|2281.53|2263.73|2270.67|2252.87|583
1644304800000|2022-02-08 07:20:00|2278.95|2261.15|2277.68|2259.88|2285.44|2267.64|2277.4|2259.6|586
1644305100000|2022-02-08 07:25:00|2277.63|2259.83|2272.46|2254.66|2282.15|2264.35|2271.78|2253.98|535
1644305400000|2022-02-08 07:30:00|2272.24|2254.44|2271.96|2254.16|2275.7|2257.9|2266.2|2248.4|579
1644305700000|2022-02-08 07:35:00|2272.11|2254.31|2275.52|2257.72|2275.52|2257.72|2268.9|2251.1|485
1644306000000|2022-02-08 07:40:00|2275.5|2257.7|2272.23|2254.43|2276.38|2258.58|2269.89|2252.09|400
1644306300000|2022-02-08 07:45:00|2272.04|2254.24|2264.36|2246.56|2272.78|2254.98|2264.36|2246.56|379
1644306600000|2022-02-08 07:50:00|2264.41|2246.61|2268.01|2250.21|2268.62|2250.82|2261.89|2244.09|468
1644306900000|2022-02-08 07:55:00|2267.93|2250.13|2260.24|2242.44|2268.37|2250.57|2260.03|2242.23|333
1644307200000|2022-02-08 08:00:00|2260.3|2242.5|2257.97|2240.17|2267.43|2249.63|2257.75|2239.95|658
1644307500000|2022-02-08 08:05:00|2257.99|2240.19|2229.17|2211.37|2258.44|2240.64|2227.09|2209.29|916
1644307800000|2022-02-08 08:10:00|2229.2|2211.4|2218.25|2200.45|2235.73|2217.93|2207.48|2189.68|937
1644308100000|2022-02-08 08:15:00|2218.47|2200.67|2203.88|2186.08|2218.62|2200.82|2193.6|2175.8|873
1644308400000|2022-02-08 08:20:00|2203.86|2186.06|2213.88|2196.08|2218.76|2200.96|2203.05|2185.25|843
1644308700000|2022-02-08 08:25:00|2214.01|2196.21|2208.9|2191.1|2215.75|2197.95|2202.7|2184.9|724
1644309000000|2022-02-08 08:30:00|2208.5|2190.7|2198|2180.2|2213.82|2196.02|2194.54|2176.74|851
1644309300000|2022-02-08 08:35:00|2197.81|2180.01|2197.32|2179.52|2210.73|2192.93|2194.24|2176.44|886
1644309600000|2022-02-08 08:40:00|2197.29|2179.49|2182.18|2164.38|2202.35|2184.55|2178.39|2160.59|939
1644309900000|2022-02-08 08:45:00|2182.28|2164.48|2197.26|2179.46|2197.43|2179.63|2180.24|2162.44|806
1644310200000|2022-02-08 08:50:00|2197.16|2179.36|2180.98|2163.18|2197.41|2179.61|2176.1|2158.3|851
1644310500000|2022-02-08 08:55:00|2181.22|2163.42|2184.3|2166.5|2191.39|2173.59|2181.22|2163.42|885
1644310800000|2022-02-08 09:00:00|2184.08|2166.28|2196.34|2178.54|2199.43|2181.63|2183.1|2165.3|774
1644311100000|2022-02-08 09:05:00|2196.35|2178.55|2175.46|2157.66|2200.3|2182.5|2175.46|2157.66|887
1644311400000|2022-02-08 09:10:00|2175.51|2157.71|2147.92|2130.12|2176.33|2158.53|2144.98|2127.18|979
1644311700000|2022-02-08 09:15:00|2147.94|2130.14|2168.04|2150.24|2168.15|2150.35|2147.25|2129.45|951
1644312000000|2022-02-08 09:20:00|2168.12|2150.32|2170.94|2153.14|2174.16|2156.36|2165.15|2147.35|876
1644312300000|2022-02-08 09:25:00|2170.93|2153.13|2175.38|2157.58|2176.65|2158.85|2167.29|2149.49|804
1644312600000|2022-02-08 09:30:00|2175.04|2157.24|2180.93|2163.13|2181.97|2164.17|2169.89|2152.09|823
1644312900000|2022-02-08 09:35:00|2180.81|2163.01|2179.04|2161.24|2184.05|2166.25|2176.29|2158.49|833
1644313200000|2022-02-08 09:40:00|2179.02|2161.22|2187.03|2169.23|2188.15|2170.35|2178.75|2160.95|792
1644313500000|2022-02-08 09:45:00|2187.06|2169.26|2179.32|2161.52|2189.87|2172.07|2177.81|2160.01|773
1644313800000|2022-02-08 09:50:00|2179.27|2161.47|2177.86|2160.06|2185.16|2167.36|2170.72|2152.92|921
1644314100000|2022-02-08 09:55:00|2177.84|2160.04|2173.32|2155.52|2178.54|2160.74|2169.05|2151.25|747
1644314400000|2022-02-08 10:00:00|2173.35|2155.55|2171.11|2153.31|2178.72|2160.92|2168.15|2150.35|850
1644314700000|2022-02-08 10:05:00|2171.18|2153.38|2162.5|2144.7|2172.33|2154.53|2161.47|2143.67|834
1644315000000|2022-02-08 10:10:00|2162.4|2144.6|2163.84|2146.04|2167.33|2149.53|2159.33|2141.53|832
1644315300000|2022-02-08 10:15:00|2163.79|2145.99|2161.71|2143.91|2168.15|2150.35|2156.04|2138.24|814
1644315600000|2022-02-08 10:20:00|2161.97|2144.17|2163.68|2145.88|2170.18|2152.38|2161.29|2143.49|711
1644315900000|2022-02-08 10:25:00|2163.51|2145.71|2175.09|2157.29|2175.65|2157.85|2163.3|2145.5|600
1644316200000|2022-02-08 10:30:00|2174.98|2157.18|2170.89|2153.09|2175.8|2158|2169.3|2151.5|564
1644316500000|2022-02-08 10:35:00|2170.84|2153.04|2174.22|2156.42|2174.39|2156.59|2164.95|2147.15|543
1644316800000|2022-02-08 10:40:00|2174.08|2156.28|2171.3|2153.5|2177.15|2159.35|2171.27|2153.47|573
1644317100000|2022-02-08 10:45:00|2171.56|2153.76|2177.6|2159.8|2178.21|2160.41|2170.95|2153.15|463
1644317400000|2022-02-08 10:50:00|2177.64|2159.84|2183.01|2165.21|2183.01|2165.21|2175.88|2158.08|285
1644317700000|2022-02-08 10:55:00|2182.97|2165.17|2181.36|2163.56|2188.38|2170.58|2180.7|2162.9|589
1644318000000|2022-02-08 11:00:00|2181.38|2163.58|2190.48|2172.68|2193.32|2175.52|2179.95|2162.15|691
1644318300000|2022-02-08 11:05:00|2190.49|2172.69|2181.28|2163.48|2192.48|2174.68|2179.67|2161.87|623
1644318600000|2022-02-08 11:10:00|2181.23|2163.43|2175.85|2158.05|2183.16|2165.36|2174.92|2157.12|556
1644318900000|2022-02-08 11:15:00|2175.79|2157.99|2182.39|2164.59|2183.29|2165.49|2175.39|2157.59|573
1644319200000|2022-02-08 11:20:00|2182.33|2164.53|2176.24|2158.44|2184.5|2166.7|2176.04|2158.24|538
1644319500000|2022-02-08 11:25:00|2176.04|2158.24|2178.26|2160.46|2179.48|2161.68|2171.95|2154.15|584
1644319800000|2022-02-08 11:30:00|2178.25|2160.45|2184.97|2167.17|2185.9|2168.1|2178.21|2160.41|567
1644320100000|2022-02-08 11:35:00|2184.96|2167.16|2176.15|2158.35|2186.4|2168.6|2174.86|2157.06|535
1644320400000|2022-02-08 11:40:00|2176.4|2158.6|2181.25|2163.45|2183.2|2165.4|2175.15|2157.35|483
1644320700000|2022-02-08 11:45:00|2180.85|2163.05|2177.55|2159.75|2180.85|2163.05|2172.68|2154.88|739
1644321000000|2022-02-08 11:50:00|2177.56|2159.76|2178.15|2160.35|2179.81|2162.01|2174.88|2157.08|649
1644321300000|2022-02-08 11:55:00|2178.16|2160.36|2183.63|2165.83|2184.49|2166.69|2175.61|2157.81|592
1644321600000|2022-02-08 12:00:00|2183.5|2165.7|2172.64|2154.84|2183.56|2165.76|2170.48|2152.68|651
1644321900000|2022-02-08 12:05:00|2172.63|2154.83|2170.31|2152.51|2178.5|2160.7|2170.31|2152.51|572
1644322200000|2022-02-08 12:10:00|2170.35|2152.55|2175.12|2157.32|2175.92|2158.12|2169.25|2151.45|525
1644322500000|2022-02-08 12:15:00|2175.11|2157.31|2163.54|2145.74|2175.11|2157.31|2162.49|2144.69|671
1644322800000|2022-02-08 12:20:00|2163.45|2145.65|2152.51|2134.71|2163.45|2145.65|2147.91|2130.11|783
1644323100000|2022-02-08 12:25:00|2152.56|2134.76|2137.59|2119.79|2152.92|2135.12|2134.4|2116.6|983
1644323400000|2022-02-08 12:30:00|2137.79|2119.99|2139.94|2122.14|2145.53|2127.73|2136.7|2118.9|887
1644323700000|2022-02-08 12:35:00|2140.01|2122.21|2145.9|2128.1|2147.32|2129.52|2132.65|2114.85|964
1644324000000|2022-02-08 12:40:00|2145.81|2128.01|2144.28|2126.48|2148.46|2130.66|2143.62|2125.82|822
1644324300000|2022-02-08 12:45:00|2144.29|2126.49|2136.75|2118.95|2147.19|2129.39|2135.23|2117.43|849
1644324600000|2022-02-08 12:50:00|2136.72|2118.92|2142.48|2124.68|2148.09|2130.29|2136.29|2118.49|847
1644324900000|2022-02-08 12:55:00|2142.4|2124.6|2153.96|2136.16|2154.33|2136.53|2141.45|2123.65|669
1644325200000|2022-02-08 13:00:00|2154.17|2136.37|2160.98|2143.18|2162.03|2144.23|2146.81|2129.01|729
1644325500000|2022-02-08 13:05:00|2160.96|2143.16|2152.65|2134.85|2165.4|2147.6|2152.57|2134.77|693
1644325800000|2022-02-08 13:10:00|2152.61|2134.81|2149.72|2131.92|2155.31|2137.51|2147.56|2129.76|762
1644326100000|2022-02-08 13:15:00|2149.83|2132.03|2140.46|2122.66|2150.83|2133.03|2140.04|2122.24|681
1644326400000|2022-02-08 13:20:00|2140.54|2122.74|2153.18|2135.38|2153.18|2135.38|2137.77|2119.97|718
1644326700000|2022-02-08 13:25:00|2153.2|2135.4|2154.55|2136.75|2155.33|2137.53|2148.98|2131.18|698
1644327000000|2022-02-08 13:30:00|2154.81|2137.01|2149.21|2131.41|2156.1|2138.3|2144.77|2126.97|728
1644327300000|2022-02-08 13:35:00|2149.06|2131.26|2155.15|2137.35|2156.97|2139.17|2149.01|2131.21|729
1644327600000|2022-02-08 13:40:00|2155.07|2137.27|2149.98|2132.18|2155.76|2137.96|2148.62|2130.82|576
1644327900000|2022-02-08 13:45:00|2149.74|2131.94|2152.75|2134.95|2154.8|2137|2146.03|2128.23|662
1644328200000|2022-02-08 13:50:00|2152.78|2134.98|2151.48|2133.68|2157|2139.2|2150.8|2133|612
1644328500000|2022-02-08 13:55:00|2151.45|2133.65|2159.03|2141.23|2159.45|2141.65|2149.55|2131.75|690
1644328800000|2022-02-08 14:00:00|2158.38|2140.58|2169.33|2151.53|2172.95|2155.15|2156.97|2139.17|717
1644329100000|2022-02-08 14:05:00|2169.42|2151.62|2164.42|2146.62|2169.96|2152.16|2163.52|2145.72|625
1644329400000|2022-02-08 14:10:00|2164.36|2146.56|2163.56|2145.76|2166.49|2148.69|2163.47|2145.67|512
1644329700000|2022-02-08 14:15:00|2163.54|2145.74|2167.4|2149.6|2168.94|2151.14|2163.36|2145.56|591
1644330000000|2022-02-08 14:20:00|2167.37|2149.57|2169.47|2151.67|2170|2152.2|2165.23|2147.43|538
1644330300000|2022-02-08 14:25:00|2169.45|2151.65|2159.54|2141.74|2169.88|2152.08|2159.17|2141.37|663
1644330600000|2022-02-08 14:30:00|2159.51|2141.71|2154.83|2137.03|2172.55|2154.75|2154.57|2136.77|966
1644330900000|2022-02-08 14:35:00|2154.72|2136.92|2170.8|2153|2174.84|2157.04|2154.72|2136.92|859
1644331200000|2022-02-08 14:40:00|2170.79|2152.99|2167.48|2149.68|2172.63|2154.83|2165.58|2147.78|711
1644331500000|2022-02-08 14:45:00|2167.8|2150|2167.96|2150.16|2173.94|2156.14|2166.64|2148.84|803
1644331800000|2022-02-08 14:50:00|2167.95|2150.15|2169.7|2151.9|2170.79|2152.99|2161.55|2143.75|867
1644332100000|2022-02-08 14:55:00|2169.71|2151.91|2159.97|2142.17|2170.39|2152.59|2159.85|2142.05|822
1644332400000|2022-02-08 15:00:00|2160.41|2142.61|2142.78|2124.98|2161.58|2143.78|2141.4|2123.6|949
1644332700000|2022-02-08 15:05:00|2142.6|2124.8|2137.32|2119.52|2148.99|2131.19|2132.06|2114.26|862
1644333000000|2022-02-08 15:10:00|2137.62|2119.82|2127.47|2109.67|2141.87|2124.07|2124.99|2107.19|920
1644333300000|2022-02-08 15:15:00|2127.94|2110.14|2149.96|2132.16|2150.19|2132.39|2120.16|2102.36|1017
1644333600000|2022-02-08 15:20:00|2149.88|2132.08|2149.6|2131.8|2153.76|2135.96|2145.25|2127.45|910
1644333900000|2022-02-08 15:25:00|2149.54|2131.74|2145.76|2127.96|2153.23|2135.43|2142.32|2124.52|855
1644334200000|2022-02-08 15:30:00|2145.79|2127.99|2141.17|2123.37|2152.34|2134.54|2140.4|2122.6|860
1644334500000|2022-02-08 15:35:00|2141.18|2123.38|2144.64|2126.84|2146.36|2128.56|2132.61|2114.81|893
1644334800000|2022-02-08 15:40:00|2144.62|2126.82|2146.03|2128.23|2146.87|2129.07|2135.51|2117.71|816
1644335100000|2022-02-08 15:45:00|2145.8|2128|2152.48|2134.68|2156.38|2138.58|2145.8|2128|874
1644335400000|2022-02-08 15:50:00|2152.47|2134.67|2155.06|2137.26|2157.98|2140.18|2149.44|2131.64|722
1644335700000|2022-02-08 15:55:00|2154.58|2136.78|2152.1|2134.3|2156.97|2139.17|2150.4|2132.6|790
1644336000000|2022-02-08 16:00:00|2152.35|2134.55|2147.06|2129.26|2162.21|2144.41|2144.99|2127.19|871
1644336300000|2022-02-08 16:05:00|2147.07|2129.27|2153.19|2135.39|2155.61|2137.81|2146.43|2128.63|841
1644336600000|2022-02-08 16:10:00|2153.37|2135.57|2155.76|2137.96|2156.04|2138.24|2147.14|2129.34|730
1644336900000|2022-02-08 16:15:00|2155.78|2137.98|2158.3|2140.5|2161.32|2143.52|2152.9|2135.1|751
1644337200000|2022-02-08 16:20:00|2158.27|2140.47|2159.17|2141.37|2159.33|2141.53|2148.38|2130.58|746
1644337500000|2022-02-08 16:25:00|2159.95|2142.15|2159.64|2141.84|2160.92|2143.12|2155.29|2137.49|613
1644337800000|2022-02-08 16:30:00|2159.6|2141.8|2158.04|2140.24|2163.5|2145.7|2157.45|2139.65|801
1644338100000|2022-02-08 16:35:00|2158.01|2140.21|2153.06|2135.26|2158.44|2140.64|2152.43|2134.63|726
1644338400000|2022-02-08 16:40:00|2153.08|2135.28|2147.73|2129.93|2154.87|2137.07|2144.2|2126.4|660
1644338700000|2022-02-08 16:45:00|2147.53|2129.73|2136.23|2118.43|2152.36|2134.56|2132.32|2114.52|872
1644339000000|2022-02-08 16:50:00|2136.27|2118.47|2130.12|2112.32|2138.49|2120.69|2129.4|2111.6|819
1644339300000|2022-02-08 16:55:00|2130.1|2112.3|2136.37|2118.57|2139.6|2121.8|2129.52|2111.72|946
1644339600000|2022-02-08 17:00:00|2136.05|2118.25|2132.13|2114.33|2145.39|2127.59|2132.13|2114.33|880
1644339900000|2022-02-08 17:05:00|2132.14|2114.34|2126.8|2109|2132.14|2114.34|2123.97|2106.17|840
1644340200000|2022-02-08 17:10:00|2126.83|2109.03|2132.05|2114.25|2136.92|2119.12|2126.83|2109.03|940
1644340500000|2022-02-08 17:15:00|2131.94|2114.14|2141.23|2123.43|2143.2|2125.4|2131|2113.2|814
1644340800000|2022-02-08 17:20:00|2141.51|2123.71|2138.94|2121.14|2141.74|2123.94|2135.93|2118.13|816
1644341100000|2022-02-08 17:25:00|2138.87|2121.07|2126.48|2108.68|2142.23|2124.43|2123.45|2105.65|878
1644341400000|2022-02-08 17:30:00|2126.5|2108.7|2122.14|2104.34|2133.32|2115.52|2118.4|2100.6|900
1644341700000|2022-02-08 17:35:00|2122.15|2104.35|2125.4|2107.6|2133.41|2115.61|2117.4|2099.6|967
1644342000000|2022-02-08 17:40:00|2125.29|2107.49|2124.3|2106.5|2132.3|2114.5|2122.03|2104.23|839
1644342300000|2022-02-08 17:45:00|2124.35|2106.55|2128.08|2110.28|2131.4|2113.6|2124.31|2106.51|741
1644342600000|2022-02-08 17:50:00|2128.18|2110.38|2131.65|2113.85|2137.14|2119.34|2127.83|2110.03|788
1644342900000|2022-02-08 17:55:00|2131.61|2113.81|2134.04|2116.24|2137.34|2119.54|2130.3|2112.5|624
1644343200000|2022-02-08 18:00:00|2134.05|2116.25|2136.29|2118.49|2136.33|2118.53|2132.21|2114.41|666
1644343500000|2022-02-08 18:05:00|2136.42|2118.62|2138.72|2120.92|2139.4|2121.6|2134.72|2116.92|599
1644343800000|2022-02-08 18:10:00|2138.7|2120.9|2141.07|2123.27|2142.87|2125.07|2137.22|2119.42|623
1644344100000|2022-02-08 18:15:00|2140.67|2122.87|2140.53|2122.73|2141.98|2124.18|2134.03|2116.23|628
1644344400000|2022-02-08 18:20:00|2140.24|2122.44|2140.09|2122.29|2143.04|2125.24|2138.52|2120.72|532
1644344700000|2022-02-08 18:25:00|2140.15|2122.35|2142.33|2124.53|2144.65|2126.85|2137.05|2119.25|569
1644345000000|2022-02-08 18:30:00|2142.61|2124.81|2145.81|2128.01|2147.4|2129.6|2142.35|2124.55|482
1644345300000|2022-02-08 18:35:00|2145.9|2128.1|2141.98|2124.18|2149.82|2132.02|2140.87|2123.07|639
1644345600000|2022-02-08 18:40:00|2142.02|2124.22|2141.4|2123.6|2145.08|2127.28|2139.98|2122.18|549
1644345900000|2022-02-08 18:45:00|2141.37|2123.57|2143.8|2126|2144.4|2126.6|2138.79|2120.99|574
1644346200000|2022-02-08 18:50:00|2143.86|2126.06|2136.24|2118.44|2144.04|2126.24|2132.36|2114.56|645
1644346500000|2022-02-08 18:55:00|2136.2|2118.4|2141.59|2123.79|2142.9|2125.1|2135.51|2117.71|524
1644346800000|2022-02-08 19:00:00|2141.51|2123.71|2140.9|2123.1|2143.08|2125.28|2133.63|2115.83|555
1644347100000|2022-02-08 19:05:00|2140.82|2123.02|2141.45|2123.65|2145.7|2127.9|2140.71|2122.91|609
1644347400000|2022-02-08 19:10:00|2141.44|2123.64|2140.72|2122.92|2142.48|2124.68|2138.12|2120.32|472
1644347700000|2022-02-08 19:15:00|2140.49|2122.69|2144.34|2126.54|2144.82|2127.02|2135.82|2118.02|565
1644348000000|2022-02-08 19:20:00|2144.5|2126.7|2124.38|2106.58|2145.27|2127.47|2124.22|2106.42|748
1644348300000|2022-02-08 19:25:00|2124.6|2106.8|2119.99|2102.19|2126.9|2109.1|2117.95|2100.15|708
1644348600000|2022-02-08 19:30:00|2120.42|2102.62|2135.04|2117.24|2135.86|2118.06|2118.47|2100.67|802
1644348900000|2022-02-08 19:35:00|2134.75|2116.95|2126.17|2108.37|2139.9|2122.1|2125.91|2108.11|763
1644349200000|2022-02-08 19:40:00|2126.15|2108.35|2129.91|2112.11|2130.06|2112.26|2124.05|2106.25|644
1644349500000|2022-02-08 19:45:00|2130.2|2112.4|2129.69|2111.89|2133.85|2116.05|2123.4|2105.6|661
1644349800000|2022-02-08 19:50:00|2129.91|2112.11|2133.22|2115.42|2135.9|2118.1|2127.47|2109.67|711
1644350100000|2022-02-08 19:55:00|2133.19|2115.39|2132.7|2114.9|2136.6|2118.8|2132.08|2114.28|625
1644350400000|2022-02-08 20:00:00|2132.76|2114.96|2133.7|2115.9|2137.16|2119.36|2127.62|2109.82|635
1644350700000|2022-02-08 20:05:00|2133.65|2115.85|2140.28|2122.48|2141.5|2123.7|2130.9|2113.1|598
1644351000000|2022-02-08 20:10:00|2140.18|2122.38|2145.16|2127.36|2145.16|2127.36|2139.5|2121.7|562
1644351300000|2022-02-08 20:15:00|2144.95|2127.15|2144.46|2126.66|2148.15|2130.35|2142.92|2125.12|690
1644351600000|2022-02-08 20:20:00|2144.45|2126.65|2146.25|2128.45|2148.35|2130.55|2142.32|2124.52|634
1644351900000|2022-02-08 20:25:00|2146.03|2128.23|2152.61|2134.81|2152.87|2135.07|2142.26|2124.46|832
1644352200000|2022-02-08 20:30:00|2152.87|2135.07|2164.7|2146.9|2171|2153.2|2149.95|2132.15|972
1644352500000|2022-02-08 20:35:00|2164.78|2146.98|2170.85|2153.05|2174.85|2157.05|2161|2143.2|933
1644352800000|2022-02-08 20:40:00|2170.87|2153.07|2168.23|2150.43|2175.41|2157.61|2167.05|2149.25|780
1644353100000|2022-02-08 20:45:00|2168.54|2150.74|2177.94|2160.14|2178.5|2160.7|2162.79|2144.99|795
1644353400000|2022-02-08 20:50:00|2177.79|2159.99|2178.06|2160.26|2179.02|2161.22|2171.36|2153.56|785
1644353700000|2022-02-08 20:55:00|2178.19|2160.39|2177.4|2159.6|2178.71|2160.91|2172.86|2155.06|698
1644354000000|2022-02-08 21:00:00|2177.18|2159.38|2176.59|2158.79|2181.94|2164.14|2173.54|2155.74|673
1644354300000|2022-02-08 21:05:00|2176.57|2158.77|2168.64|2150.84|2178.43|2160.63|2168.4|2150.6|754
1644354600000|2022-02-08 21:10:00|2168.59|2150.79|2160.93|2143.13|2170.48|2152.68|2158.56|2140.76|714
1644354900000|2022-02-08 21:15:00|2161.15|2143.35|2168.54|2150.74|2170.27|2152.47|2160.3|2142.5|574
1644355200000|2022-02-08 21:20:00|2168.07|2150.27|2173.96|2156.16|2174.72|2156.92|2166.98|2149.18|499
1644355500000|2022-02-08 21:25:00|2173.84|2156.04|2170.51|2152.71|2174.41|2156.61|2162.68|2144.88|524
1644355800000|2022-02-08 21:30:00|2170.5|2152.7|2172.68|2154.88|2177.15|2159.35|2168.22|2150.42|622
1644356100000|2022-02-08 21:35:00|2172.97|2155.17|2171.01|2153.21|2172.97|2155.17|2165.43|2147.63|527
1644356400000|2022-02-08 21:40:00|2170.99|2153.19|2171.43|2153.63|2173.59|2155.79|2167.82|2150.02|427
1644356700000|2022-02-08 21:45:00|2171.4|2153.6|2166.48|2148.68|2172.71|2154.91|2165.5|2147.7|489
1644357000000|2022-02-08 21:50:00|2166.57|2148.77|2167.8|2150|2169.43|2151.63|2165.43|2147.63|425
1644357300000|2022-02-08 21:55:00|2167.74|2149.94|2167.13|2149.33|2169.98|2152.18|2165.4|2147.6|371
1644357600000|2022-02-08 22:00:00|2167.14|2149.34|2163.18|2145.38|2173.35|2155.55|2162.61|2144.81|455
1644357900000|2022-02-08 22:05:00|2163.24|2145.44|2170.12|2152.32|2170.24|2152.44|2163.24|2145.44|392
1644358200000|2022-02-08 22:10:00|2170.37|2152.57|2165.46|2147.66|2172.94|2155.14|2164.65|2146.85|420
1644358500000|2022-02-08 22:15:00|2166.18|2148.38|2165.93|2148.13|2169.29|2151.49|2162.84|2145.04|475
1644358800000|2022-02-08 22:20:00|2166.45|2148.65|2172.64|2154.84|2172.76|2154.96|2165.6|2147.8|415
1644359100000|2022-02-08 22:25:00|2172.63|2154.83|2172.47|2154.67|2174.63|2156.83|2171.5|2153.7|357
1644359400000|2022-02-08 22:30:00|2172.46|2154.66|2163.38|2145.58|2172.72|2154.92|2163.38|2145.58|356
1644359700000|2022-02-08 22:35:00|2163.4|2145.6|2169.52|2151.72|2170.96|2153.16|2162.82|2145.02|328
1644360000000|2022-02-08 22:40:00|2169.11|2151.31|2169.53|2151.73|2170.71|2152.91|2166.91|2149.11|507
1644360300000|2022-02-08 22:45:00|2169.46|2151.66|2171.51|2153.71|2171.87|2154.07|2167.68|2149.88|392
1644360600000|2022-02-08 22:50:00|2171.5|2153.7|2174.93|2157.13|2175.84|2158.04|2170.38|2152.58|455
1644360900000|2022-02-08 22:55:00|2174.94|2157.14|2182.28|2164.48|2183.83|2166.03|2173.99|2156.19|476
1644361200000|2022-02-08 23:00:00|2182.03|2164.23|2174.34|2156.54|2184.35|2166.55|2170.09|2152.29|637
1644361500000|2022-02-08 23:05:00|2174.37|2156.57|2162.04|2144.24|2175.55|2157.75|2161.12|2143.32|546
1644361800000|2022-02-08 23:10:00|2162.6|2144.8|2170.5|2152.7|2172.17|2154.37|2160.2|2142.4|514
1644362100000|2022-02-08 23:15:00|2170.38|2152.58|2175.25|2157.45|2175.25|2157.45|2168.9|2151.1|670
1644362400000|2022-02-08 23:20:00|2175.05|2157.25|2179.31|2161.51|2179.33|2161.53|2174.51|2156.71|636
1644362700000|2022-02-08 23:25:00|2179.11|2161.31|2182.88|2165.08|2183.06|2165.26|2177.33|2159.53|573
1644363000000|2022-02-08 23:30:00|2182.92|2165.12|2182.13|2164.33|2186.66|2168.86|2178.18|2160.38|519
1644363300000|2022-02-08 23:35:00|2182.12|2164.32|2182.45|2164.65|2186.24|2168.44|2178.6|2160.8|563
1644363600000|2022-02-08 23:40:00|2182.5|2164.7|2183.62|2165.82|2184.4|2166.6|2178.9|2161.1|548
1644363900000|2022-02-08 23:45:00|2183.57|2165.77|2174.35|2156.55|2183.68|2165.88|2173.2|2155.4|560
1644364200000|2022-02-08 23:50:00|2174.4|2156.6|2177.8|2160|2178.43|2160.63|2173.25|2155.45|465
1644364500000|2022-02-08 23:55:00|2177.73|2159.93|2175.18|2157.38|2179.09|2161.29|2173|2155.2|532
1644364800000|2022-02-09 00:00:00|2175.23|2157.43|2178.26|2160.46|2181.07|2163.27|2171.68|2153.88|670
1644365100000|2022-02-09 00:05:00|2178.27|2160.47|2187.45|2169.65|2189.21|2171.41|2176.96|2159.16|588
1644365400000|2022-02-09 00:10:00|2187.51|2169.71|2184.41|2166.61|2188.7|2170.9|2180.2|2162.4|504
1644365700000|2022-02-09 00:15:00|2184.4|2166.6|2192.86|2175.06|2193.24|2175.44|2183.18|2165.38|570
1644366000000|2022-02-09 00:20:00|2193.15|2175.35|2190.9|2173.1|2193.5|2175.7|2188.87|2171.07|578
1644366300000|2022-02-09 00:25:00|2190.89|2173.09|2181.94|2164.14|2191.81|2174.01|2179.81|2162.01|552
1644366600000|2022-02-09 00:30:00|2181.76|2163.96|2180.65|2162.85|2184.1|2166.3|2179.7|2161.9|465
1644366900000|2022-02-09 00:35:00|2180.63|2162.83|2179.78|2161.98|2182.05|2164.25|2174.9|2157.1|513
1644367200000|2022-02-09 00:40:00|2179.74|2161.94|2195.9|2178.1|2196.34|2178.54|2179.4|2161.6|604
1644367500000|2022-02-09 00:45:00|2195.29|2177.49|2190.35|2172.55|2195.3|2177.5|2186.9|2169.1|631
1644367800000|2022-02-09 00:50:00|2190.34|2172.54|2189.5|2171.7|2194.01|2176.21|2189.25|2171.45|657
1644368100000|2022-02-09 00:55:00|2189.43|2171.63|2190.83|2173.03|2192.07|2174.27|2184.8|2167|562
1644368400000|2022-02-09 01:00:00|2190.9|2173.1|2187.43|2169.63|2191.1|2173.3|2186.4|2168.6|464
1644368700000|2022-02-09 01:05:00|2187.4|2169.6|2187.25|2169.45|2191.66|2173.86|2185.17|2167.37|431
1644369000000|2022-02-09 01:10:00|2187.29|2169.49|2187.37|2169.57|2191.45|2173.65|2185.48|2167.68|358
1644369300000|2022-02-09 01:15:00|2187.4|2169.6|2181.37|2163.57|2188.62|2170.82|2181.35|2163.55|398
1644369600000|2022-02-09 01:20:00|2181.4|2163.6|2180.65|2162.85|2186.16|2168.36|2179.03|2161.23|391
1644369900000|2022-02-09 01:25:00|2180.74|2162.94|2181.4|2163.6|2183.79|2165.99|2180.11|2162.31|345
1644370200000|2022-02-09 01:30:00|2182.23|2164.43|2186.16|2168.36|2189.3|2171.5|2181.53|2163.73|515
1644370500000|2022-02-09 01:35:00|2185.46|2167.66|2184.01|2166.21|2187.11|2169.31|2174.8|2157|633
1644370800000|2022-02-09 01:40:00|2184.11|2166.31|2174.01|2156.21|2185.25|2167.45|2170.48|2152.68|659
1644371100000|2022-02-09 01:45:00|2173.11|2155.31|2174.18|2156.38|2176.63|2158.83|2172.24|2154.44|616
1644371400000|2022-02-09 01:50:00|2174.24|2156.44|2170.27|2152.47|2175.24|2157.44|2169.33|2151.53|528
1644371700000|2022-02-09 01:55:00|2170.61|2152.81|2161.4|2143.6|2173.38|2155.58|2158.68|2140.88|562
1644372000000|2022-02-09 02:00:00|2161.41|2143.61|2161.04|2143.24|2167.47|2149.67|2159.45|2141.65|595
1644372300000|2022-02-09 02:05:00|2160.32|2142.52|2143.98|2126.18|2160.62|2142.82|2143.84|2126.04|698
1644372600000|2022-02-09 02:10:00|2144.37|2126.57|2135.02|2117.22|2144.43|2126.63|2134.4|2116.6|768
1644372900000|2022-02-09 02:15:00|2135.33|2117.53|2142.56|2124.76|2145|2127.2|2133.2|2115.4|736
1644373200000|2022-02-09 02:20:00|2142.57|2124.77|2140.62|2122.82|2148.33|2130.53|2137.66|2119.86|623
1644373500000|2022-02-09 02:25:00|2140.6|2122.8|2142.02|2124.22|2146.44|2128.64|2140.07|2122.27|657
1644373800000|2022-02-09 02:30:00|2141.24|2123.44|2131.06|2113.26|2142.14|2124.34|2130.78|2112.98|662
1644374100000|2022-02-09 02:35:00|2131.12|2113.32|2135.6|2117.8|2141.88|2124.08|2131.12|2113.32|567
1644374400000|2022-02-09 02:40:00|2135.67|2117.87|2135.52|2117.72|2139.91|2122.11|2134.75|2116.95|505
1644374700000|2022-02-09 02:45:00|2135.95|2118.15|2141.03|2123.23|2144.04|2126.24|2135.72|2117.92|556
1644375000000|2022-02-09 02:50:00|2141.01|2123.21|2146.13|2128.33|2147.12|2129.32|2140.97|2123.17|446
1644375300000|2022-02-09 02:55:00|2145.88|2128.08|2140.35|2122.55|2147.46|2129.66|2137.81|2120.01|543
1644375600000|2022-02-09 03:00:00|2140.4|2122.6|2145.15|2127.35|2146.23|2128.43|2137.28|2119.48|524
1644375900000|2022-02-09 03:05:00|2145.16|2127.36|2140.22|2122.42|2148.42|2130.62|2139.65|2121.85|415
1644376200000|2022-02-09 03:10:00|2140.18|2122.38|2138.05|2120.25|2141.27|2123.47|2132.28|2114.48|493
1644376500000|2022-02-09 03:15:00|2137.9|2120.1|2142.93|2125.13|2143.86|2126.06|2136.75|2118.95|425
1644376800000|2022-02-09 03:20:00|2142.94|2125.14|2143.85|2126.05|2146.2|2128.4|2139.33|2121.53|476
1644377100000|2022-02-09 03:25:00|2143.87|2126.07|2144.55|2126.75|2147.09|2129.29|2143.33|2125.53|389
1644377400000|2022-02-09 03:30:00|2144.52|2126.72|2142.83|2125.03|2150.1|2132.3|2141.5|2123.7|470
1644377700000|2022-02-09 03:35:00|2142.99|2125.19|2143.07|2125.27|2145.74|2127.94|2138.65|2120.85|367
1644378000000|2022-02-09 03:40:00|2143.1|2125.3|2142.04|2124.24|2147.1|2129.3|2142|2124.2|391
1644378300000|2022-02-09 03:45:00|2142.05|2124.25|2140.29|2122.49|2144.37|2126.57|2138.98|2121.18|470
1644378600000|2022-02-09 03:50:00|2139.84|2122.04|2139.86|2122.06|2143.97|2126.17|2136.73|2118.93|428
1644378900000|2022-02-09 03:55:00|2139.88|2122.08|2139.68|2121.88|2141.36|2123.56|2137.29|2119.49|459
1644379200000|2022-02-09 04:00:00|2139.69|2121.89|2146.66|2128.86|2147.46|2129.66|2139.38|2121.58|539
1644379500000|2022-02-09 04:05:00|2146.67|2128.87|2147.26|2129.46|2148.98|2131.18|2143.55|2125.75|526
1644379800000|2022-02-09 04:10:00|2147.06|2129.26|2145.79|2127.99|2147.06|2129.26|2140.15|2122.35|493
1644380100000|2022-02-09 04:15:00|2145.82|2128.02|2140.6|2122.8|2147.26|2129.46|2139.8|2122|561
1644380400000|2022-02-09 04:20:00|2140.61|2122.81|2139.59|2121.79|2142.08|2124.28|2138.84|2121.04|316
1644380700000|2022-02-09 04:25:00|2139.68|2121.88|2139.6|2121.8|2142.43|2124.63|2137.64|2119.84|319
1644381000000|2022-02-09 04:30:00|2139.54|2121.74|2138.8|2121|2141.23|2123.43|2136.4|2118.6|418
1644381300000|2022-02-09 04:35:00|2139.24|2121.44|2143.22|2125.42|2144.13|2126.33|2137.84|2120.04|400
1644381600000|2022-02-09 04:40:00|2143.3|2125.5|2138.72|2120.92|2144.87|2127.07|2138.43|2120.63|418
1644381900000|2022-02-09 04:45:00|2138.4|2120.6|2143.34|2125.54|2144.27|2126.47|2138.4|2120.6|498
1644382200000|2022-02-09 04:50:00|2142.92|2125.12|2140.51|2122.71|2144.39|2126.59|2138.9|2121.1|666
1644382500000|2022-02-09 04:55:00|2140.62|2122.82|2140.05|2122.25|2141.72|2123.92|2138.61|2120.81|600
1644382800000|2022-02-09 05:00:00|2140.16|2122.36|2135.24|2117.44|2144.2|2126.4|2131.89|2114.09|666
1644383100000|2022-02-09 05:05:00|2134.78|2116.98|2132.5|2114.7|2138.45|2120.65|2132.25|2114.45|548
1644383400000|2022-02-09 05:10:00|2131.87|2114.07|2128.02|2110.22|2132.75|2114.95|2123.51|2105.71|567
1644383700000|2022-02-09 05:15:00|2128.03|2110.23|2116.24|2098.44|2131.15|2113.35|2116.21|2098.41|578
1644384000000|2022-02-09 05:20:00|2116.01|2098.21|2127.55|2109.75|2129.51|2111.71|2114.99|2097.19|688
1644384300000|2022-02-09 05:25:00|2127.75|2109.95|2129.83|2112.03|2133.24|2115.44|2126.62|2108.82|520
1644384600000|2022-02-09 05:30:00|2129.89|2112.09|2137.87|2120.07|2138.14|2120.34|2129.38|2111.58|626
1644384900000|2022-02-09 05:35:00|2138.04|2120.24|2139.08|2121.28|2141.33|2123.53|2136|2118.2|561
1644385200000|2022-02-09 05:40:00|2139.06|2121.26|2148.87|2131.07|2151.04|2133.24|2137.64|2119.84|614
1644385500000|2022-02-09 05:45:00|2148.85|2131.05|2147.91|2130.11|2154.34|2136.54|2144.82|2127.02|810
1644385800000|2022-02-09 05:50:00|2147.87|2130.07|2150.22|2132.42|2151.26|2133.46|2145.75|2127.95|689
1644386100000|2022-02-09 05:55:00|2150.14|2132.34|2148.6|2130.8|2151.2|2133.4|2146.15|2128.35|530
1644386400000|2022-02-09 06:00:00|2148.34|2130.54|2153.37|2135.57|2154.52|2136.72|2146.12|2128.32|512
1644386700000|2022-02-09 06:05:00|2153.33|2135.53|2153.44|2135.64|2154.71|2136.91|2151.45|2133.65|402
1644387000000|2022-02-09 06:10:00|2153.49|2135.69|2149.28|2131.48|2155.01|2137.21|2147.56|2129.76|473
1644387300000|2022-02-09 06:15:00|2148.87|2131.07|2155.28|2137.48|2155.81|2138.01|2148.32|2130.52|410
1644387600000|2022-02-09 06:20:00|2155.14|2137.34|2157.75|2139.95|2158|2140.2|2153.19|2135.39|367
1644387900000|2022-02-09 06:25:00|2157.9|2140.1|2156.36|2138.56|2158.4|2140.6|2155.65|2137.85|543
1644388200000|2022-02-09 06:30:00|2156.35|2138.55|2158.23|2140.43|2159.33|2141.53|2152.5|2134.7|599
1644388500000|2022-02-09 06:35:00|2158.22|2140.42|2160.2|2142.4|2161.1|2143.3|2157.25|2139.45|380
1644388800000|2022-02-09 06:40:00|2160.22|2142.42|2162.84|2145.04|2165.9|2148.1|2160.11|2142.31|515
1644389100000|2022-02-09 06:45:00|2162.87|2145.07|2164.7|2146.9|2166.23|2148.43|2161.9|2144.1|604
1644389400000|2022-02-09 06:50:00|2164.75|2146.95|2168.78|2150.98|2168.78|2150.98|2162.46|2144.66|418
1644389700000|2022-02-09 06:55:00|2168.68|2150.88|2165.44|2147.64|2168.9|2151.1|2163.35|2145.55|572
1644390000000|2022-02-09 07:00:00|2165.43|2147.63|2164.3|2146.5|2170.4|2152.6|2163.98|2146.18|555
1644390300000|2022-02-09 07:05:00|2164.32|2146.52|2166.33|2148.53|2167.04|2149.24|2163.4|2145.6|560
1644390600000|2022-02-09 07:10:00|2166.47|2148.67|2165.68|2147.88|2168.55|2150.75|2163.92|2146.12|630
1644390900000|2022-02-09 07:15:00|2165.59|2147.79|2158.29|2140.49|2165.98|2148.18|2158.29|2140.49|587
1644391200000|2022-02-09 07:20:00|2158.48|2140.68|2158.9|2141.1|2163.81|2146.01|2153.9|2136.1|622
1644391500000|2022-02-09 07:25:00|2159.47|2141.67|2160.36|2142.56|2162.43|2144.63|2157.49|2139.69|534
1644391800000|2022-02-09 07:30:00|2160.34|2142.54|2155.88|2138.08|2161.98|2144.18|2151.56|2133.76|646
1644392100000|2022-02-09 07:35:00|2155.8|2138|2157.45|2139.65|2158.46|2140.66|2150.14|2132.34|497
1644392400000|2022-02-09 07:40:00|2157.46|2139.66|2154.62|2136.82|2159.8|2142|2150.64|2132.84|592
1644392700000|2022-02-09 07:45:00|2154.61|2136.81|2157.73|2139.93|2160.06|2142.26|2154.3|2136.5|503
1644393000000|2022-02-09 07:50:00|2157.01|2139.21|2163.86|2146.06|2163.94|2146.14|2156.87|2139.07|448
1644393300000|2022-02-09 07:55:00|2163.78|2145.98|2165.66|2147.86|2171.51|2153.71|2163.69|2145.89|510
1644393600000|2022-02-09 08:00:00|2165.7|2147.9|2163.15|2145.35|2171.77|2153.97|2163.11|2145.31|768
1644393900000|2022-02-09 08:05:00|2163.34|2145.54|2161.26|2143.46|2165.59|2147.79|2160.2|2142.4|686
1644394200000|2022-02-09 08:10:00|2161.21|2143.41|2163.94|2146.14|2164.44|2146.64|2157.32|2139.52|576
1644394500000|2022-02-09 08:15:00|2163.97|2146.17|2152.4|2134.6|2167.3|2149.5|2151.2|2133.4|734
1644394800000|2022-02-09 08:20:00|2152.43|2134.63|2146.74|2128.94|2155.25|2137.45|2144.84|2127.04|648
1644395100000|2022-02-09 08:25:00|2147.28|2129.48|2153.26|2135.46|2154.84|2137.04|2145.87|2128.07|604
1644395400000|2022-02-09 08:30:00|2153.3|2135.5|2153.8|2136|2154.36|2136.56|2144.79|2126.99|660
1644395700000|2022-02-09 08:35:00|2153.78|2135.98|2157.8|2140|2158.11|2140.31|2153.47|2135.67|503
1644396000000|2022-02-09 08:40:00|2157.83|2140.03|2155.61|2137.81|2158.14|2140.34|2151.5|2133.7|601
1644396300000|2022-02-09 08:45:00|2155.62|2137.82|2163.67|2145.87|2163.76|2145.96|2155.3|2137.5|550
1644396600000|2022-02-09 08:50:00|2163.69|2145.89|2161.5|2143.7|2164.19|2146.39|2160.73|2142.93|445
1644396900000|2022-02-09 08:55:00|2161.85|2144.05|2159.57|2141.77|2164.17|2146.37|2158.92|2141.12|514
1644397200000|2022-02-09 09:00:00|2159.58|2141.78|2165.79|2147.99|2167.1|2149.3|2159.55|2141.75|564
1644397500000|2022-02-09 09:05:00|2165.64|2147.84|2168.73|2150.93|2169.42|2151.62|2164.71|2146.91|377
1644397800000|2022-02-09 09:10:00|2169.1|2151.3|2167.61|2149.81|2170.87|2153.07|2163.59|2145.79|486
1644398100000|2022-02-09 09:15:00|2167.55|2149.75|2169.54|2151.74|2172.49|2154.69|2167.55|2149.75|362
1644398400000|2022-02-09 09:20:00|2169.56|2151.76|2170.15|2152.35|2171.7|2153.9|2167.4|2149.6|404
1644398700000|2022-02-09 09:25:00|2170.17|2152.37|2168.25|2150.45|2172.8|2155|2167.25|2149.45|395
1644399000000|2022-02-09 09:30:00|2168.27|2150.47|2164.23|2146.43|2172.74|2154.94|2164.11|2146.31|490
1644399300000|2022-02-09 09:35:00|2164.21|2146.41|2158.66|2140.86|2167.51|2149.71|2155.63|2137.83|697
1644399600000|2022-02-09 09:40:00|2158.59|2140.79|2161.25|2143.45|2163.07|2145.27|2158.39|2140.59|548
1644399900000|2022-02-09 09:45:00|2161.2|2143.4|2159.19|2141.39|2164.99|2147.19|2159.19|2141.39|461
1644400200000|2022-02-09 09:50:00|2159.31|2141.51|2156.36|2138.56|2160.25|2142.45|2154|2136.2|440
1644400500000|2022-02-09 09:55:00|2156.31|2138.51|2155.57|2137.77|2158.56|2140.76|2154.15|2136.35|302
1644400800000|2022-02-09 10:00:00|2155.4|2137.6|2155.22|2137.42|2158.39|2140.59|2154.22|2136.42|451
1644401100000|2022-02-09 10:05:00|2155.18|2137.38|2166.48|2148.68|2167.3|2149.5|2154.35|2136.55|532
1644401400000|2022-02-09 10:10:00|2166.58|2148.78|2164.28|2146.48|2167.88|2150.08|2161.34|2143.54|602
1644401700000|2022-02-09 10:15:00|2164.19|2146.39|2169.01|2151.21|2169.4|2151.6|2161.6|2143.8|503
1644402000000|2022-02-09 10:20:00|2168.97|2151.17|2169.32|2151.52|2171.57|2153.77|2166.5|2148.7|501
1644402300000|2022-02-09 10:25:00|2169.39|2151.59|2168.31|2150.51|2175.62|2157.82|2167.34|2149.54|514
1644402600000|2022-02-09 10:30:00|2168.3|2150.5|2163.3|2145.5|2170.4|2152.6|2162.35|2144.55|628
1644402900000|2022-02-09 10:35:00|2163.28|2145.48|2167.25|2149.45|2167.52|2149.72|2162.1|2144.3|445
1644403200000|2022-02-09 10:40:00|2167.39|2149.59|2166.46|2148.66|2170.63|2152.83|2166.16|2148.36|510
1644403500000|2022-02-09 10:45:00|2166.47|2148.67|2165.73|2147.93|2168.02|2150.22|2162.47|2144.67|543
1644403800000|2022-02-09 10:50:00|2165.76|2147.96|2170.3|2152.5|2172.15|2154.35|2163.75|2145.95|375
1644404100000|2022-02-09 10:55:00|2170.43|2152.63|2174.1|2156.3|2174.1|2156.3|2167.7|2149.9|429
1644404400000|2022-02-09 11:00:00|2174.07|2156.27|2174.58|2156.78|2178.12|2160.32|2169.49|2151.69|563
1644404700000|2022-02-09 11:05:00|2174.51|2156.71|2168.39|2150.59|2176.99|2159.19|2166.41|2148.61|685
1644405000000|2022-02-09 11:10:00|2168.4|2150.6|2173.04|2155.24|2176.68|2158.88|2168.09|2150.29|498
1644405300000|2022-02-09 11:15:00|2172.84|2155.04|2175.32|2157.52|2176.69|2158.89|2170.57|2152.77|472
1644405600000|2022-02-09 11:20:00|2175.35|2157.55|2174.4|2156.6|2177.31|2159.51|2173.3|2155.5|477
1644405900000|2022-02-09 11:25:00|2174.45|2156.65|2180.42|2162.62|2180.42|2162.62|2171.24|2153.44|506
1644406200000|2022-02-09 11:30:00|2180.44|2162.64|2179.15|2161.35|2181.25|2163.45|2175.58|2157.78|521
1644406500000|2022-02-09 11:35:00|2179.19|2161.39|2180.4|2162.6|2181.56|2163.76|2176.15|2158.35|630
1644406800000|2022-02-09 11:40:00|2180.37|2162.57|2177.48|2159.68|2180.9|2163.1|2177.3|2159.5|448
1644407100000|2022-02-09 11:45:00|2177.43|2159.63|2183.29|2165.49|2184.46|2166.66|2177.15|2159.35|625
1644407400000|2022-02-09 11:50:00|2183.08|2165.28|2184.4|2166.6|2186.25|2168.45|2181.79|2163.99|728
1644407700000|2022-02-09 11:55:00|2184.52|2166.72|2187.93|2170.13|2191.16|2173.36|2182.71|2164.91|554
1644408000000|2022-02-09 12:00:00|2188.35|2170.55|2190.7|2172.9|2193.63|2175.83|2186.83|2169.03|508
1644408300000|2022-02-09 12:05:00|2190.49|2172.69|2187.27|2169.47|2192.25|2174.45|2181.57|2163.77|644
1644408600000|2022-02-09 12:10:00|2186.79|2168.99|2186.9|2169.1|2189.03|2171.23|2184.95|2167.15|536
1644408900000|2022-02-09 12:15:00|2187.69|2169.89|2189.53|2171.73|2190.99|2173.19|2183.9|2166.1|599
1644409200000|2022-02-09 12:20:00|2189.32|2171.52|2187.92|2170.12|2190.64|2172.84|2186.95|2169.15|419
1644409500000|2022-02-09 12:25:00|2188.13|2170.33|2187.4|2169.6|2190.48|2172.68|2186.06|2168.26|453
1644409800000|2022-02-09 12:30:00|2187.9|2170.1|2192.73|2174.93|2193.35|2175.55|2185.83|2168.03|475
1644410100000|2022-02-09 12:35:00|2192.56|2174.76|2198.86|2181.06|2199.39|2181.59|2191.85|2174.05|620
1644410400000|2022-02-09 12:40:00|2199.12|2181.32|2213.84|2196.04|2214.01|2196.21|2198.75|2180.95|713
1644410700000|2022-02-09 12:45:00|2214.06|2196.26|2203.97|2186.17|2214.98|2197.18|2200.88|2183.08|707
1644411000000|2022-02-09 12:50:00|2203.98|2186.18|2203.44|2185.64|2206.64|2188.84|2200.21|2182.41|699
1644411300000|2022-02-09 12:55:00|2203.4|2185.6|2204.4|2186.6|2205.25|2187.45|2198.7|2180.9|635
1644411600000|2022-02-09 13:00:00|2204.28|2186.48|2206.78|2188.98|2207.98|2190.18|2199.4|2181.6|637
1644411900000|2022-02-09 13:05:00|2206.34|2188.54|2219.18|2201.38|2219.76|2201.96|2206.03|2188.23|630
1644412200000|2022-02-09 13:10:00|2219.09|2201.29|2224.77|2206.97|2229.22|2211.42|2217.4|2199.6|796
1644412500000|2022-02-09 13:15:00|2224.74|2206.94|2218.87|2201.07|2228.52|2210.72|2217.14|2199.34|770
1644412800000|2022-02-09 13:20:00|2219|2201.2|2217.93|2200.13|2223.55|2205.75|2215.49|2197.69|744
1644413100000|2022-02-09 13:25:00|2217.73|2199.93|2217.42|2199.62|2219.41|2201.61|2214.4|2196.6|545
1644413400000|2022-02-09 13:30:00|2217.45|2199.65|2218.42|2200.62|2220.4|2202.6|2214.37|2196.57|658
1644413700000|2022-02-09 13:35:00|2218.6|2200.8|2217.28|2199.48|2220.26|2202.46|2216.37|2198.57|522
1644414000000|2022-02-09 13:40:00|2217.24|2199.44|2221.05|2203.25|2221.28|2203.48|2212.97|2195.17|567
1644414300000|2022-02-09 13:45:00|2221.03|2203.23|2216.59|2198.79|2222.8|2205|2216.46|2198.66|469
1644414600000|2022-02-09 13:50:00|2216.7|2198.9|2208.63|2190.83|2216.82|2199.02|2206.25|2188.45|533
1644414900000|2022-02-09 13:55:00|2208.66|2190.86|2197.56|2179.76|2209.61|2191.81|2194.1|2176.3|619
1644415200000|2022-02-09 14:00:00|2197.53|2179.73|2193.84|2176.04|2202.22|2184.42|2187.45|2169.65|638
1644415500000|2022-02-09 14:05:00|2193.99|2176.19|2199.09|2181.29|2199.09|2181.29|2189.62|2171.82|693
1644415800000|2022-02-09 14:10:00|2198.89|2181.09|2201.84|2184.04|2207.06|2189.26|2196.33|2178.53|714
1644416100000|2022-02-09 14:15:00|2201.88|2184.08|2202.37|2184.57|2207.19|2189.39|2201.85|2184.05|664
1644416400000|2022-02-09 14:20:00|2202.26|2184.46|2202.7|2184.9|2206.07|2188.27|2201.66|2183.86|570
1644416700000|2022-02-09 14:25:00|2202.87|2185.07|2203.31|2185.51|2206.92|2189.12|2200.5|2182.7|585
1644417000000|2022-02-09 14:30:00|2203.18|2185.38|2211.05|2193.25|2213.94|2196.14|2201.77|2183.97|730
1644417300000|2022-02-09 14:35:00|2211.1|2193.3|2213.35|2195.55|2218.44|2200.64|2207.66|2189.86|802
1644417600000|2022-02-09 14:40:00|2213.37|2195.57|2215.22|2197.42|2222.87|2205.07|2210.85|2193.05|768
1644417900000|2022-02-09 14:45:00|2215.23|2197.43|2220.7|2202.9|2222.11|2204.31|2214.6|2196.8|751
1644418200000|2022-02-09 14:50:00|2220.2|2202.4|2214.89|2197.09|2221.51|2203.71|2210.86|2193.06|667
1644418500000|2022-02-09 14:55:00|2214.9|2197.1|2214.4|2196.6|2216.5|2198.7|2210.22|2192.42|542
1644418800000|2022-02-09 15:00:00|2212.93|2195.13|2215.9|2198.1|2217.79|2199.99|2212.8|2195|494
1644419100000|2022-02-09 15:05:00|2215.93|2198.13|2217.15|2199.35|2218.85|2201.05|2214.32|2196.52|510
1644419400000|2022-02-09 15:10:00|2217.35|2199.55|2208.05|2190.25|2219.08|2201.28|2207.01|2189.21|572
1644419700000|2022-02-09 15:15:00|2208.35|2190.55|2202.06|2184.26|2209.73|2191.93|2201.48|2183.68|682
1644420000000|2022-02-09 15:20:00|2201.89|2184.09|2204.72|2186.92|2207.36|2189.56|2201.56|2183.76|543
1644420300000|2022-02-09 15:25:00|2204.63|2186.83|2205.08|2187.28|2208.27|2190.47|2202.83|2185.03|586
1644420600000|2022-02-09 15:30:00|2205.13|2187.33|2208.09|2190.29|2209.3|2191.5|2203.5|2185.7|669
1644420900000|2022-02-09 15:35:00|2207.9|2190.1|2201.53|2183.73|2208.9|2191.1|2200.03|2182.23|719
1644421200000|2022-02-09 15:40:00|2201.32|2183.52|2197.73|2179.93|2203.74|2185.94|2197.38|2179.58|549
1644421500000|2022-02-09 15:45:00|2197.6|2179.8|2200.94|2183.14|2203.65|2185.85|2197.08|2179.28|610
1644421800000|2022-02-09 15:50:00|2200.93|2183.13|2198.67|2180.87|2204.86|2187.06|2198.48|2180.68|596
1644422100000|2022-02-09 15:55:00|2199.6|2181.8|2203.19|2185.39|2203.45|2185.65|2198.5|2180.7|587
1644422400000|2022-02-09 16:00:00|2203.52|2185.72|2206.97|2189.17|2206.97|2189.17|2190.6|2172.8|852
1644422700000|2022-02-09 16:05:00|2206.85|2189.05|2202.54|2184.74|2208.01|2190.21|2200.59|2182.79|760
1644423000000|2022-02-09 16:10:00|2202.6|2184.8|2197.1|2179.3|2202.6|2184.8|2195.46|2177.66|681
1644423300000|2022-02-09 16:15:00|2196.87|2179.07|2200.64|2182.84|2201.79|2183.99|2194.94|2177.14|638
1644423600000|2022-02-09 16:20:00|2200.53|2182.73|2199.57|2181.77|2205.35|2187.55|2199.18|2181.38|525
1644423900000|2022-02-09 16:25:00|2199.72|2181.92|2193.03|2175.23|2201.78|2183.98|2192.94|2175.14|410
1644424200000|2022-02-09 16:30:00|2193|2175.2|2202.52|2184.72|2202.69|2184.89|2192.39|2174.59|672
1644424500000|2022-02-09 16:35:00|2202.56|2184.76|2202|2184.2|2204.9|2187.1|2199.38|2181.58|541
1644424800000|2022-02-09 16:40:00|2202.06|2184.26|2204.56|2186.76|2205.15|2187.35|2201.62|2183.82|592
1644425100000|2022-02-09 16:45:00|2205|2187.2|2214.08|2196.28|2214.08|2196.28|2204.51|2186.71|652
1644425400000|2022-02-09 16:50:00|2214.1|2196.3|2208.67|2190.87|2214.23|2196.43|2208.67|2190.87|506
1644425700000|2022-02-09 16:55:00|2208.68|2190.88|2209.03|2191.23|2212.18|2194.38|2207.34|2189.54|592
1644426000000|2022-02-09 17:00:00|2209|2191.2|2211.09|2193.29|2211.97|2194.17|2206.65|2188.85|578
1644426300000|2022-02-09 17:05:00|2211.32|2193.52|2210.16|2192.36|2211.67|2193.87|2207.15|2189.35|577
1644426600000|2022-02-09 17:10:00|2210.18|2192.38|2209.69|2191.89|2211.55|2193.75|2207.57|2189.77|604
1644426900000|2022-02-09 17:15:00|2209.68|2191.88|2214.89|2197.09|2215.69|2197.89|2208.21|2190.41|608
1644427200000|2022-02-09 17:20:00|2215.19|2197.39|2211.85|2194.05|2215.19|2197.39|2210.19|2192.39|495
1644427500000|2022-02-09 17:25:00|2212.18|2194.38|2214.62|2196.82|2215.73|2197.93|2210.81|2193.01|406
1644427800000|2022-02-09 17:30:00|2214.58|2196.78|2210.23|2192.43|2215.7|2197.9|2207.85|2190.05|459
1644428100000|2022-02-09 17:35:00|2210.06|2192.26|2213.24|2195.44|2214.6|2196.8|2207.7|2189.9|329
1644428400000|2022-02-09 17:40:00|2213.43|2195.63|2211.97|2194.17|2215.12|2197.32|2209.9|2192.1|406
1644428700000|2022-02-09 17:45:00|2211.48|2193.68|2212.9|2195.1|2214.29|2196.49|2210.79|2192.99|374
1644429000000|2022-02-09 17:50:00|2213.07|2195.27|2207.79|2189.99|2213.99|2196.19|2207.04|2189.24|435
1644429300000|2022-02-09 17:55:00|2207.98|2190.18|2208.45|2190.65|2210.31|2192.51|2205.38|2187.58|408
1644429600000|2022-02-09 18:00:00|2208.38|2190.58|2209.61|2191.81|2211.2|2193.4|2205.84|2188.04|394
1644429900000|2022-02-09 18:05:00|2209.63|2191.83|2208.15|2190.35|2209.98|2192.18|2206.4|2188.6|362
1644430200000|2022-02-09 18:10:00|2207.98|2190.18|2205.85|2188.05|2209.34|2191.54|2204.7|2186.9|324
1644430500000|2022-02-09 18:15:00|2205.83|2188.03|2208.84|2191.04|2210.15|2192.35|2205.15|2187.35|340
1644430800000|2022-02-09 18:20:00|2208.1|2190.3|2200.94|2183.14|2209.75|2191.95|2200.55|2182.75|352
1644431100000|2022-02-09 18:25:00|2200.97|2183.17|2205.15|2187.35|2205.3|2187.5|2200.3|2182.5|459
1644431400000|2022-02-09 18:30:00|2205.4|2187.6|2204.39|2186.59|2207.27|2189.47|2202.3|2184.5|302
1644431700000|2022-02-09 18:35:00|2204.44|2186.64|2204.53|2186.73|2206.6|2188.8|2202.15|2184.35|278
1644432000000|2022-02-09 18:40:00|2204.46|2186.66|2209.98|2192.18|2210.4|2192.6|2202.68|2184.88|242
1644432300000|2022-02-09 18:45:00|2210.4|2192.6|2210.92|2193.12|2211.73|2193.93|2205.5|2187.7|380
1644432600000|2022-02-09 18:50:00|2211.1|2193.3|2206.94|2189.14|2211.75|2193.95|2206.37|2188.57|367
1644432900000|2022-02-09 18:55:00|2207.88|2190.08|2212|2194.2|2212.6|2194.8|2207.72|2189.92|330
1644433200000|2022-02-09 19:00:00|2212.18|2194.38|2216.13|2198.33|2219.83|2202.03|2210.02|2192.22|544
1644433500000|2022-02-09 19:05:00|2216.08|2198.28|2218.96|2201.16|2223.5|2205.7|2215.54|2197.74|587
1644433800000|2022-02-09 19:10:00|2218.97|2201.17|2214.13|2196.33|2220.35|2202.55|2214.13|2196.33|625
1644434100000|2022-02-09 19:15:00|2214.62|2196.82|2215.89|2198.09|2217.05|2199.25|2211.88|2194.08|503
1644434400000|2022-02-09 19:20:00|2215.82|2198.02|2218.8|2201|2220.4|2202.6|2214.4|2196.6|608
1644434700000|2022-02-09 19:25:00|2218.81|2201.01|2224.81|2207.01|2225.21|2207.41|2216.79|2198.99|587
1644435000000|2022-02-09 19:30:00|2224.79|2206.99|2222.33|2204.53|2225.04|2207.24|2220.52|2202.72|562
1644435300000|2022-02-09 19:35:00|2220.9|2203.1|2226.58|2208.78|2227.63|2209.83|2219.48|2201.68|654
1644435600000|2022-02-09 19:40:00|2226.59|2208.79|2224.55|2206.75|2227.53|2209.73|2223.47|2205.67|618
1644435900000|2022-02-09 19:45:00|2224.65|2206.85|2225.11|2207.31|2225.86|2208.06|2221.85|2204.05|497
1644436200000|2022-02-09 19:50:00|2224.91|2207.11|2223.82|2206.02|2228.9|2211.1|2222.62|2204.82|463
1644436500000|2022-02-09 19:55:00|2223.53|2205.73|2221.85|2204.05|2224.98|2207.18|2219.4|2201.6|425
1644436800000|2022-02-09 20:00:00|2221.48|2203.68|2222.91|2205.11|2225.6|2207.8|2220.29|2202.49|488
1644437100000|2022-02-09 20:05:00|2223.19|2205.39|2225.27|2207.47|2226.61|2208.81|2220.4|2202.6|503
1644437400000|2022-02-09 20:10:00|2225.23|2207.43|2221.54|2203.74|2226.9|2209.1|2220.53|2202.73|435
1644437700000|2022-02-09 20:15:00|2221.52|2203.72|2219.63|2201.83|2222.8|2205|2216.34|2198.54|483
1644438000000|2022-02-09 20:20:00|2219.4|2201.6|2223.96|2206.16|2224.46|2206.66|2218.1|2200.3|389
1644438300000|2022-02-09 20:25:00|2224.36|2206.56|2226.07|2208.27|2227.98|2210.18|2219.76|2201.96|373
1644438600000|2022-02-09 20:30:00|2225.85|2208.05|2229.3|2211.5|2229.38|2211.58|2224.28|2206.48|528
1644438900000|2022-02-09 20:35:00|2229.21|2211.41|2230.79|2212.99|2232.95|2215.15|2227.65|2209.85|597
1644439200000|2022-02-09 20:40:00|2230.8|2213|2228.74|2210.94|2231|2213.2|2223.6|2205.8|555
1644439500000|2022-02-09 20:45:00|2228.79|2210.99|2231.17|2213.37|2232.8|2215|2225.9|2208.1|542
1644439800000|2022-02-09 20:50:00|2231.56|2213.76|2226.55|2208.75|2233.06|2215.26|2225.45|2207.65|550
1644440100000|2022-02-09 20:55:00|2226.56|2208.76|2231|2213.2|2231.82|2214.02|2224.37|2206.57|506
1644440400000|2022-02-09 21:00:00|2231.03|2213.23|2226.64|2208.84|2231.61|2213.81|2224.03|2206.23|567
1644440700000|2022-02-09 21:05:00|2226.69|2208.89|2228.43|2210.63|2230.4|2212.6|2225.7|2207.9|462
1644441000000|2022-02-09 21:10:00|2228.38|2210.58|2225.99|2208.19|2229.66|2211.86|2225.1|2207.3|420
1644441300000|2022-02-09 21:15:00|2225.9|2208.1|2226.33|2208.53|2228.43|2210.63|2224.4|2206.6|338
1644441600000|2022-02-09 21:20:00|2226.27|2208.47|2228.72|2210.92|2229.72|2211.92|2224.42|2206.62|445
1644441900000|2022-02-09 21:25:00|2228.7|2210.9|2225.9|2208.1|2229.36|2211.56|2224.29|2206.49|387
1644442200000|2022-02-09 21:30:00|2225.88|2208.08|2221.11|2203.31|2227.14|2209.34|2219.24|2201.44|366
1644442500000|2022-02-09 21:35:00|2221.53|2203.73|2224.98|2207.18|2225.15|2207.35|2221.06|2203.26|237
1644442800000|2022-02-09 21:40:00|2224.7|2206.9|2223.44|2205.64|2226.14|2208.34|2223.04|2205.24|175
1644443100000|2022-02-09 21:45:00|2223.49|2205.69|2220.99|2203.19|2224.47|2206.67|2220.18|2202.38|283
1644443400000|2022-02-09 21:50:00|2220.4|2202.6|2218.56|2200.76|2222.85|2205.05|2217.9|2200.1|332
1644443700000|2022-02-09 21:55:00|2218.55|2200.75|2216.1|2198.3|2220.12|2202.32|2215.18|2197.38|371
1644444000000|2022-02-09 22:00:00|2216.05|2198.25|2215.1|2197.3|2221.58|2203.78|2214.7|2196.9|453
1644444300000|2022-02-09 22:05:00|2215.22|2197.42|2218.06|2200.26|2219.92|2202.12|2215.21|2197.41|259
1644444600000|2022-02-09 22:10:00|2217.95|2200.15|2213.4|2195.6|2219.7|2201.9|2212.77|2194.97|442
1644444900000|2022-02-09 22:15:00|2213.92|2196.12|2213.76|2195.96|2217.49|2199.69|2212.3|2194.5|324
1644445200000|2022-02-09 22:20:00|2214.07|2196.27|2209.18|2191.38|2215.09|2197.29|2207|2189.2|323
1644445500000|2022-02-09 22:25:00|2208.98|2191.18|2210.53|2192.73|2211.88|2194.08|2208.96|2191.16|420
1644445800000|2022-02-09 22:30:00|2210.26|2192.46|2214.37|2196.57|2214.64|2196.84|2209.2|2191.4|298
1644446100000|2022-02-09 22:35:00|2214.38|2196.58|2216.21|2198.41|2216.21|2198.41|2214.28|2196.48|158
1644446400000|2022-02-09 22:40:00|2216.22|2198.42|2216.4|2198.6|2218.27|2200.47|2215.4|2197.6|331
1644446700000|2022-02-09 22:45:00|2216.71|2198.91|2217.47|2199.67|2218|2200.2|2215.9|2198.1|238
1644447000000|2022-02-09 22:50:00|2217.46|2199.66|2212.22|2194.42|2217.56|2199.76|2211.65|2193.85|341
1644447300000|2022-02-09 22:55:00|2212.15|2194.35|2212.32|2194.52|2214.5|2196.7|2211.4|2193.6|254
1644447600000|2022-02-09 23:00:00|2212.04|2194.24|2211.85|2194.05|2212.95|2195.15|2208.75|2190.95|376
1644447900000|2022-02-09 23:05:00|2211.3|2193.5|2210.58|2192.78|2212.8|2195|2209.56|2191.76|273
1644448200000|2022-02-09 23:10:00|2210.56|2192.76|2208.94|2191.14|2212.52|2194.72|2207.6|2189.8|414
1644448500000|2022-02-09 23:15:00|2209.07|2191.27|2205.13|2187.33|2209.12|2191.32|2202.99|2185.19|385
1644448800000|2022-02-09 23:20:00|2205.16|2187.36|2199.79|2181.99|2205.7|2187.9|2198.51|2180.71|478
1644449100000|2022-02-09 23:25:00|2199.8|2182|2200.1|2182.3|2201.27|2183.47|2196.9|2179.1|592
1644449400000|2022-02-09 23:30:00|2200.13|2182.33|2204.51|2186.71|2204.62|2186.82|2199.19|2181.39|485
1644449700000|2022-02-09 23:35:00|2204.57|2186.77|2199.55|2181.75|2204.57|2186.77|2198.33|2180.53|405
1644450000000|2022-02-09 23:40:00|2199.76|2181.96|2200.65|2182.85|2202.63|2184.83|2199.43|2181.63|410
1644450300000|2022-02-09 23:45:00|2200.83|2183.03|2202.34|2184.54|2204|2186.2|2199.37|2181.57|386
1644450600000|2022-02-09 23:50:00|2202.15|2184.35|2201.93|2184.13|2205.57|2187.77|2199.72|2181.92|467
1644450900000|2022-02-09 23:55:00|2202.58|2184.78|2204.51|2186.71|2205.35|2187.55|2198.5|2180.7|589
1644451200000|2022-02-10 00:00:00|2204.52|2186.72|2198.56|2180.76|2204.59|2186.79|2194.52|2176.72|679
1644451500000|2022-02-10 00:05:00|2198.54|2180.74|2195.48|2177.68|2198.86|2181.06|2193.49|2175.69|579
1644451800000|2022-02-10 00:10:00|2195.49|2177.69|2195.45|2177.65|2203.93|2186.13|2192.45|2174.65|584
1644452100000|2022-02-10 00:15:00|2195.44|2177.64|2191.13|2173.33|2197.5|2179.7|2187.57|2169.77|629
1644452400000|2022-02-10 00:20:00|2191.47|2173.67|2188.36|2170.56|2196.38|2178.58|2188.36|2170.56|595
1644452700000|2022-02-10 00:25:00|2188.66|2170.86|2195.15|2177.35|2195.62|2177.82|2188.33|2170.53|509
1644453000000|2022-02-10 00:30:00|2195.23|2177.43|2192.56|2174.76|2196.93|2179.13|2189.51|2171.71|553
1644453300000|2022-02-10 00:35:00|2192.45|2174.65|2193.07|2175.27|2193.8|2176|2188.46|2170.66|458
1644453600000|2022-02-10 00:40:00|2193.09|2175.29|2191.98|2174.18|2196.51|2178.71|2190.75|2172.95|455
1644453900000|2022-02-10 00:45:00|2191.74|2173.94|2189.67|2171.87|2193.2|2175.4|2186.41|2168.61|451
1644454200000|2022-02-10 00:50:00|2190|2172.2|2187.49|2169.69|2192.29|2174.49|2186.44|2168.64|350
1644454500000|2022-02-10 00:55:00|2187.25|2169.45|2188.06|2170.26|2189.96|2172.16|2183.45|2165.65|447
1644454800000|2022-02-10 01:00:00|2188.11|2170.31|2191.64|2173.84|2191.73|2173.93|2185.65|2167.85|505
1644455100000|2022-02-10 01:05:00|2191.05|2173.25|2191.39|2173.59|2192.54|2174.74|2188.21|2170.41|414
1644455400000|2022-02-10 01:10:00|2191.34|2173.54|2189|2171.2|2192.27|2174.47|2187.85|2170.05|404
1644455700000|2022-02-10 01:15:00|2188.99|2171.19|2187.89|2170.09|2191.28|2173.48|2186.93|2169.13|432
1644456000000|2022-02-10 01:20:00|2188.08|2170.28|2191.07|2173.27|2191.82|2174.02|2187.44|2169.64|464
1644456300000|2022-02-10 01:25:00|2190.57|2172.77|2185.85|2168.05|2192.4|2174.6|2184.84|2167.04|492
1644456600000|2022-02-10 01:30:00|2186.27|2168.47|2185.76|2167.96|2188.79|2170.99|2181.4|2163.6|625
1644456900000|2022-02-10 01:35:00|2185.91|2168.11|2185.72|2167.92|2188.36|2170.56|2184.43|2166.63|426
1644457200000|2022-02-10 01:40:00|2185.79|2167.99|2188.64|2170.84|2189.36|2171.56|2185.44|2167.64|595
1644457500000|2022-02-10 01:45:00|2188.67|2170.87|2187.66|2169.86|2190.4|2172.6|2186.43|2168.63|547
1644457800000|2022-02-10 01:50:00|2187.67|2169.87|2186.63|2168.83|2187.82|2170.02|2183.43|2165.63|527
1644458100000|2022-02-10 01:55:00|2186.65|2168.85|2188.55|2170.75|2189.74|2171.94|2186.6|2168.8|411
1644458400000|2022-02-10 02:00:00|2188.78|2170.98|2185.7|2167.9|2188.78|2170.98|2185.53|2167.73|374
1644458700000|2022-02-10 02:05:00|2186.04|2168.24|2190.31|2172.51|2192.4|2174.6|2184.1|2166.3|541
1644459000000|2022-02-10 02:10:00|2190.03|2172.23|2193.88|2176.08|2196.87|2179.07|2188.54|2170.74|391
1644459300000|2022-02-10 02:15:00|2193.43|2175.63|2194.33|2176.53|2197.38|2179.58|2193.2|2175.4|394
1644459600000|2022-02-10 02:20:00|2194.38|2176.58|2202.08|2184.28|2203.43|2185.63|2193.59|2175.79|363
1644459900000|2022-02-10 02:25:00|2202.04|2184.24|2203.13|2185.33|2203.4|2185.6|2198.45|2180.65|344
1644460200000|2022-02-10 02:30:00|2203|2185.2|2204.23|2186.43|2205.28|2187.48|2201.65|2183.85|268
1644460500000|2022-02-10 02:35:00|2204.3|2186.5|2208.09|2190.29|2209.18|2191.38|2203.94|2186.14|415
1644460800000|2022-02-10 02:40:00|2208.46|2190.66|2209.27|2191.47|2212.65|2194.85|2206.25|2188.45|362
1644461100000|2022-02-10 02:45:00|2209.24|2191.44|2197.82|2180.02|2211.86|2194.06|2197.3|2179.5|698
1644461400000|2022-02-10 02:50:00|2197.85|2180.05|2190.15|2172.35|2198.15|2180.35|2189.45|2171.65|643
1644461700000|2022-02-10 02:55:00|2190.47|2172.67|2171.78|2153.98|2192.09|2174.29|2171.78|2153.98|670
1644462000000|2022-02-10 03:00:00|2171.5|2153.7|2164.63|2146.83|2178.56|2160.76|2163.64|2145.84|756
1644462300000|2022-02-10 03:05:00|2164.62|2146.82|2165.47|2147.67|2168.49|2150.69|2159.59|2141.79|823
1644462600000|2022-02-10 03:10:00|2165.44|2147.64|2166.54|2148.74|2169.45|2151.65|2163.88|2146.08|527
1644462900000|2022-02-10 03:15:00|2166.47|2148.67|2168.1|2150.3|2168.97|2151.17|2163.58|2145.78|575
1644463200000|2022-02-10 03:20:00|2167.87|2150.07|2167.76|2149.96|2169.97|2152.17|2165.4|2147.6|478
1644463500000|2022-02-10 03:25:00|2167.93|2150.13|2166.98|2149.18|2168.52|2150.72|2162.62|2144.82|665
1644463800000|2022-02-10 03:30:00|2167.13|2149.33|2169.23|2151.43|2169.85|2152.05|2162.92|2145.12|490
1644464100000|2022-02-10 03:35:00|2168.78|2150.98|2169.08|2151.28|2170.38|2152.58|2166.08|2148.28|510
1644464400000|2022-02-10 03:40:00|2169.1|2151.3|2165.68|2147.88|2169.3|2151.5|2163.69|2145.89|605
1644464700000|2022-02-10 03:45:00|2165.66|2147.86|2160.19|2142.39|2168.32|2150.52|2160.19|2142.39|534
1644465000000|2022-02-10 03:50:00|2160.36|2142.56|2161.83|2144.03|2162.38|2144.58|2156.23|2138.43|567
1644465300000|2022-02-10 03:55:00|2161.85|2144.05|2161.06|2143.26|2163.73|2145.93|2160.02|2142.22|348
1644465600000|2022-02-10 04:00:00|2160.66|2142.86|2157.95|2140.15|2161.3|2143.5|2157.4|2139.6|420
1644465900000|2022-02-10 04:05:00|2158.23|2140.43|2161.79|2143.99|2163.4|2145.6|2158.23|2140.43|379
1644466200000|2022-02-10 04:10:00|2161.4|2143.6|2164.11|2146.31|2164.89|2147.09|2161.4|2143.6|459
1644466500000|2022-02-10 04:15:00|2164.12|2146.32|2164.06|2146.26|2165.4|2147.6|2161.9|2144.1|342
1644466800000|2022-02-10 04:20:00|2164.11|2146.31|2169.94|2152.14|2170.59|2152.79|2164.05|2146.25|447
1644467100000|2022-02-10 04:25:00|2170.4|2152.6|2171.05|2153.25|2174.16|2156.36|2169.25|2151.45|349
1644467400000|2022-02-10 04:30:00|2170.9|2153.1|2169.54|2151.74|2178.2|2160.4|2169.45|2151.65|569
1644467700000|2022-02-10 04:35:00|2169.59|2151.79|2169.13|2151.33|2172.9|2155.1|2167.17|2149.37|626
1644468000000|2022-02-10 04:40:00|2169.12|2151.32|2166.36|2148.56|2170.28|2152.48|2166.21|2148.41|552
1644468300000|2022-02-10 04:45:00|2166.37|2148.57|2166.99|2149.19|2169.39|2151.59|2164.32|2146.52|676
1644468600000|2022-02-10 04:50:00|2167|2149.2|2170.98|2153.18|2172.13|2154.33|2163.3|2145.5|516
1644468900000|2022-02-10 04:55:00|2170.57|2152.77|2173.8|2156|2176.26|2158.46|2170.33|2152.53|459
1644469200000|2022-02-10 05:00:00|2173.96|2156.16|2170.87|2153.07|2174.05|2156.25|2169.4|2151.6|484
1644469500000|2022-02-10 05:05:00|2170.82|2153.02|2169.23|2151.43|2171.04|2153.24|2167.16|2149.36|395
1644469800000|2022-02-10 05:10:00|2169.36|2151.56|2172.37|2154.57|2173.07|2155.27|2166.94|2149.14|475
1644470100000|2022-02-10 05:15:00|2172.3|2154.5|2168.54|2150.74|2174.56|2156.76|2168.14|2150.34|521
1644470400000|2022-02-10 05:20:00|2169.04|2151.24|2171.37|2153.57|2171.66|2153.86|2167.07|2149.27|487
1644470700000|2022-02-10 05:25:00|2171.36|2153.56|2170.73|2152.93|2175.11|2157.31|2169.25|2151.45|519
1644471000000|2022-02-10 05:30:00|2170.71|2152.91|2170.51|2152.71|2173.32|2155.52|2169.9|2152.1|404
1644471300000|2022-02-10 05:35:00|2170.37|2152.57|2171.28|2153.48|2171.66|2153.86|2167.22|2149.42|565
1644471600000|2022-02-10 05:40:00|2171.27|2153.47|2173.42|2155.62|2173.85|2156.05|2170.46|2152.66|483
1644471900000|2022-02-10 05:45:00|2173.44|2155.64|2171.23|2153.43|2174.12|2156.32|2168.19|2150.39|468
1644472200000|2022-02-10 05:50:00|2171.22|2153.42|2173.25|2155.45|2175.15|2157.35|2169.75|2151.95|560
1644472500000|2022-02-10 05:55:00|2173.26|2155.46|2174.6|2156.8|2178.03|2160.23|2173.2|2155.4|525
1644472800000|2022-02-10 06:00:00|2174.61|2156.81|2175.37|2157.57|2175.79|2157.99|2171.1|2153.3|475
1644473100000|2022-02-10 06:05:00|2175.41|2157.61|2175.22|2157.42|2177.57|2159.77|2174.4|2156.6|553
1644473400000|2022-02-10 06:10:00|2175.47|2157.67|2172.99|2155.19|2178.23|2160.43|2171.64|2153.84|538
1644473700000|2022-02-10 06:15:00|2172.98|2155.18|2170.4|2152.6|2173.75|2155.95|2169.89|2152.09|507
1644474000000|2022-02-10 06:20:00|2170|2152.2|2173.51|2155.71|2173.51|2155.71|2168.9|2151.1|468
1644474300000|2022-02-10 06:25:00|2173.4|2155.6|2171.33|2153.53|2174.12|2156.32|2168.9|2151.1|423
1644474600000|2022-02-10 06:30:00|2171.32|2153.52|2170.66|2152.86|2172.4|2154.6|2168.4|2150.6|489
1644474900000|2022-02-10 06:35:00|2170.65|2152.85|2173.88|2156.08|2174.4|2156.6|2170.38|2152.58|527
1644475200000|2022-02-10 06:40:00|2174.7|2156.9|2177.1|2159.3|2178.07|2160.27|2174.7|2156.9|601
1644475500000|2022-02-10 06:45:00|2177.08|2159.28|2177.64|2159.84|2178.4|2160.6|2175.65|2157.85|441
1644475800000|2022-02-10 06:50:00|2177.69|2159.89|2177.69|2159.89|2178.07|2160.27|2175.9|2158.1|321
1644476100000|2022-02-10 06:55:00|2177.9|2160.1|2174.86|2157.06|2179.6|2161.8|2173.78|2155.98|405
1644476400000|2022-02-10 07:00:00|2174.84|2157.04|2178.26|2160.46|2178.26|2160.46|2172.57|2154.77|590
1644476700000|2022-02-10 07:05:00|2177.88|2160.08|2179.42|2161.62|2181.92|2164.12|2177.65|2159.85|426
1644477000000|2022-02-10 07:10:00|2179.39|2161.59|2182.78|2164.98|2183.23|2165.43|2177.5|2159.7|549
1644477300000|2022-02-10 07:15:00|2182.58|2164.78|2177.53|2159.73|2183.71|2165.91|2177.4|2159.6|483
1644477600000|2022-02-10 07:20:00|2177.5|2159.7|2182.26|2164.46|2182.4|2164.6|2176.93|2159.13|537
1644477900000|2022-02-10 07:25:00|2182.16|2164.36|2181.32|2163.52|2182.93|2165.13|2179.97|2162.17|484
1644478200000|2022-02-10 07:30:00|2181.35|2163.55|2181.82|2164.02|2182.4|2164.6|2178.77|2160.97|583
1644478500000|2022-02-10 07:35:00|2181.81|2164.01|2179.98|2162.18|2182.01|2164.21|2177.56|2159.76|503
1644478800000|2022-02-10 07:40:00|2179.96|2162.16|2180.18|2162.38|2181.1|2163.3|2177.84|2160.04|531
1644479100000|2022-02-10 07:45:00|2180.2|2162.4|2179.94|2162.14|2181.4|2163.6|2178.4|2160.6|503
1644479400000|2022-02-10 07:50:00|2180|2162.2|2183.87|2166.07|2185.95|2168.15|2179.86|2162.06|657
1644479700000|2022-02-10 07:55:00|2183.93|2166.13|2189.91|2172.11|2189.91|2172.11|2183.93|2166.13|424
1644480000000|2022-02-10 08:00:00|2190.15|2172.35|2187.61|2169.81|2190.15|2172.35|2186.04|2168.24|424
1644480300000|2022-02-10 08:05:00|2187.22|2169.42|2188.35|2170.55|2189.69|2171.89|2186.07|2168.27|489
1644480600000|2022-02-10 08:10:00|2188.44|2170.64|2191.5|2173.7|2194.31|2176.51|2187.88|2170.08|656
1644480900000|2022-02-10 08:15:00|2191.54|2173.74|2191.46|2173.66|2193.4|2175.6|2189.33|2171.53|561
1644481200000|2022-02-10 08:20:00|2191.44|2173.64|2193|2175.2|2194.2|2176.4|2189.55|2171.75|493
1644481500000|2022-02-10 08:25:00|2193.01|2175.21|2192.17|2174.37|2193.44|2175.64|2190.14|2172.34|537
1644481800000|2022-02-10 08:30:00|2192.24|2174.44|2192.42|2174.62|2193.62|2175.82|2188.91|2171.11|497
1644482100000|2022-02-10 08:35:00|2192.41|2174.61|2196.04|2178.24|2196.9|2179.1|2191.36|2173.56|468
1644482400000|2022-02-10 08:40:00|2196.13|2178.33|2191.72|2173.92|2197.4|2179.6|2190.03|2172.23|492
1644482700000|2022-02-10 08:45:00|2191.91|2174.11|2193.75|2175.95|2194.03|2176.23|2190.29|2172.49|603
1644483000000|2022-02-10 08:50:00|2193.72|2175.92|2188.34|2170.54|2194.56|2176.76|2188.11|2170.31|471
1644483300000|2022-02-10 08:55:00|2188.4|2170.6|2181.71|2163.91|2188.4|2170.6|2178.58|2160.78|419
1644483600000|2022-02-10 09:00:00|2182.32|2164.52|2182.64|2164.84|2185.18|2167.38|2179.52|2161.72|506
1644483900000|2022-02-10 09:05:00|2182.63|2164.83|2178.54|2160.74|2183.96|2166.16|2178.54|2160.74|547
1644484200000|2022-02-10 09:10:00|2178.51|2160.71|2176.9|2159.1|2179.45|2161.65|2176.79|2158.99|586
1644484500000|2022-02-10 09:15:00|2176.74|2158.94|2182.84|2165.04|2183.4|2165.6|2176.49|2158.69|401
1644484800000|2022-02-10 09:20:00|2182.87|2165.07|2187.92|2170.12|2190.4|2172.6|2182.49|2164.69|533
1644485100000|2022-02-10 09:25:00|2188.15|2170.35|2190.07|2172.27|2192.4|2174.6|2187.72|2169.92|584
1644485400000|2022-02-10 09:30:00|2190.06|2172.26|2187.36|2169.56|2192.14|2174.34|2187.35|2169.55|539
1644485700000|2022-02-10 09:35:00|2187.22|2169.42|2188.07|2170.27|2190.15|2172.35|2187.22|2169.42|377
1644486000000|2022-02-10 09:40:00|2188.12|2170.32|2190.05|2172.25|2191.13|2173.33|2187.32|2169.52|407
1644486300000|2022-02-10 09:45:00|2190.06|2172.26|2200.93|2183.13|2201.92|2184.12|2189.15|2171.35|612
1644486600000|2022-02-10 09:50:00|2200.92|2183.12|2201.99|2184.19|2203.61|2185.81|2198.82|2181.02|596
1644486900000|2022-02-10 09:55:00|2201.98|2184.18|2203.21|2185.41|2204.4|2186.6|2201.18|2183.38|332
1644487200000|2022-02-10 10:00:00|2203.56|2185.76|2208.05|2190.25|2210.78|2192.98|2200.76|2182.96|593
1644487500000|2022-02-10 10:05:00|2207.74|2189.94|2222.59|2204.79|2224.08|2206.28|2207.63|2189.83|726
1644487800000|2022-02-10 10:10:00|2222.76|2204.96|2226.21|2208.41|2226.63|2208.83|2220.72|2202.92|784
1644488100000|2022-02-10 10:15:00|2226.09|2208.29|2224.35|2206.55|2231.22|2213.42|2223.96|2206.16|822
1644488400000|2022-02-10 10:20:00|2224.23|2206.43|2230.33|2212.53|2232.09|2214.29|2220.83|2203.03|775
1644488700000|2022-02-10 10:25:00|2230.32|2212.52|2235.74|2217.94|2238.99|2221.19|2228.74|2210.94|823
1644489000000|2022-02-10 10:30:00|2235.54|2217.74|2234.57|2216.77|2238.21|2220.41|2233.2|2215.4|583
1644489300000|2022-02-10 10:35:00|2234.64|2216.84|2247.4|2229.6|2248.23|2230.43|2234.22|2216.42|617
1644489600000|2022-02-10 10:40:00|2247.43|2229.63|2243.59|2225.79|2248.9|2231.1|2240.43|2222.63|585
1644489900000|2022-02-10 10:45:00|2243.6|2225.8|2237.4|2219.6|2243.6|2225.8|2235.3|2217.5|734
1644490200000|2022-02-10 10:50:00|2237.62|2219.82|2235.41|2217.61|2240.02|2222.22|2233.4|2215.6|496
1644490500000|2022-02-10 10:55:00|2235.4|2217.6|2237.64|2219.84|2238.46|2220.66|2233.28|2215.48|368
1644490800000|2022-02-10 11:00:00|2237.73|2219.93|2233.47|2215.67|2239.15|2221.35|2231.4|2213.6|519
1644491100000|2022-02-10 11:05:00|2233.48|2215.68|2238.66|2220.86|2240.1|2222.3|2232.4|2214.6|566
1644491400000|2022-02-10 11:10:00|2238.63|2220.83|2239.41|2221.61|2240.83|2223.03|2235.08|2217.28|656
1644491700000|2022-02-10 11:15:00|2239.4|2221.6|2237.25|2219.45|2241.4|2223.6|2237.09|2219.29|649
1644492000000|2022-02-10 11:20:00|2236.77|2218.97|2240.06|2222.26|2243.25|2225.45|2235.61|2217.81|652
1644492300000|2022-02-10 11:25:00|2240.09|2222.29|2241.35|2223.55|2243.25|2225.45|2237.51|2219.71|718
1644492600000|2022-02-10 11:30:00|2241.37|2223.57|2250.37|2232.57|2256.15|2238.35|2240.66|2222.86|805
1644492900000|2022-02-10 11:35:00|2250.36|2232.56|2250.3|2232.5|2253.9|2236.1|2248.9|2231.1|633
1644493200000|2022-02-10 11:40:00|2250.27|2232.47|2248.51|2230.71|2252.9|2235.1|2247.88|2230.08|679
1644493500000|2022-02-10 11:45:00|2248.33|2230.53|2237.62|2219.82|2248.52|2230.72|2237.58|2219.78|855
1644493800000|2022-02-10 11:50:00|2237.51|2219.71|2237.4|2219.6|2239.34|2221.54|2232.13|2214.33|749
1644494100000|2022-02-10 11:55:00|2238.41|2220.61|2234.4|2216.6|2239.35|2221.55|2233.4|2215.6|647
1644494400000|2022-02-10 12:00:00|2234.45|2216.65|2237.36|2219.56|2242.45|2224.65|2232.1|2214.3|780
1644494700000|2022-02-10 12:05:00|2237.37|2219.57|2238.94|2221.14|2240.03|2222.23|2234.18|2216.38|641
1644495000000|2022-02-10 12:10:00|2239.1|2221.3|2237.21|2219.41|2239.67|2221.87|2235.4|2217.6|512
1644495300000|2022-02-10 12:15:00|2237.18|2219.38|2229.14|2211.34|2237.61|2219.81|2227.72|2209.92|562
1644495600000|2022-02-10 12:20:00|2228.5|2210.7|2227.09|2209.29|2232.45|2214.65|2223.07|2205.27|610
1644495900000|2022-02-10 12:25:00|2227.44|2209.64|2226.52|2208.72|2229.53|2211.73|2225.95|2208.15|680
1644496200000|2022-02-10 12:30:00|2226.51|2208.71|2226.4|2208.6|2229.05|2211.25|2223.43|2205.63|510
1644496500000|2022-02-10 12:35:00|2226.62|2208.82|2223.45|2205.65|2226.62|2208.82|2221.7|2203.9|420
1644496800000|2022-02-10 12:40:00|2223.1|2205.3|2211.41|2193.61|2223.61|2205.81|2209.4|2191.6|392
1644497100000|2022-02-10 12:45:00|2211.26|2193.46|2215.3|2197.5|2217.43|2199.63|2211.18|2193.38|592
1644497400000|2022-02-10 12:50:00|2215.29|2197.49|2219.31|2201.51|2219.83|2202.03|2214|2196.2|588
1644497700000|2022-02-10 12:55:00|2219.32|2201.52|2218.28|2200.48|2220.35|2202.55|2217.48|2199.68|356
1644498000000|2022-02-10 13:00:00|2218.15|2200.35|2221.42|2203.62|2222.84|2205.04|2214.16|2196.36|536
1644498300000|2022-02-10 13:05:00|2221.46|2203.66|2231.5|2213.7|2233.32|2215.52|2220.4|2202.6|672
1644498600000|2022-02-10 13:10:00|2231.36|2213.56|2231.33|2213.53|2235.21|2217.41|2227.93|2210.13|695
1644498900000|2022-02-10 13:15:00|2232.27|2214.47|2229.42|2211.62|2234.34|2216.54|2228.8|2211|561
1644499200000|2022-02-10 13:20:00|2229.39|2211.59|2219.33|2201.53|2229.43|2211.63|2218.9|2201.1|623
1644499500000|2022-02-10 13:25:00|2219.38|2201.58|2216.36|2198.56|2221.25|2203.45|2211.94|2194.14|595
1644499800000|2022-02-10 13:30:00|2216.38|2198.58|2135.82|2118.02|2216.38|2198.58|2131.52|2113.72|1069
1644500100000|2022-02-10 13:35:00|2134.33|2116.53|2130.34|2112.54|2134.62|2116.82|2108.25|2090.45|1042
1644500400000|2022-02-10 13:40:00|2130.68|2112.88|2115.45|2097.65|2131.15|2113.35|2109|2091.2|1038
1644500700000|2022-02-10 13:45:00|2115.31|2097.51|2114.06|2096.26|2120.48|2102.68|2104.65|2086.85|975
1644501000000|2022-02-10 13:50:00|2114.16|2096.36|2114.92|2097.12|2124.45|2106.65|2109.73|2091.93|906
1644501300000|2022-02-10 13:55:00|2114.94|2097.14|2110.91|2093.11|2120.82|2103.02|2110.07|2092.27|976
1644501600000|2022-02-10 14:00:00|2111.04|2093.24|2080.51|2062.71|2115.73|2097.93|2067.5|2049.7|1029
1644501900000|2022-02-10 14:05:00|2080.62|2062.82|2080.4|2062.6|2088.17|2070.37|2070.4|2052.6|1045
1644502200000|2022-02-10 14:10:00|2080.13|2062.33|2081.32|2063.52|2085.61|2067.81|2075.34|2057.54|977
1644502500000|2022-02-10 14:15:00|2081.31|2063.51|2084.31|2066.51|2088.45|2070.65|2077.84|2060.04|981
1644502800000|2022-02-10 14:20:00|2084.3|2066.5|2093.33|2075.53|2095.85|2078.05|2083.68|2065.88|923
1644503100000|2022-02-10 14:25:00|2093.36|2075.56|2100.78|2082.98|2101.13|2083.33|2092.96|2075.16|960
1644503400000|2022-02-10 14:30:00|2100.62|2082.82|2111.56|2093.76|2113.55|2095.75|2100.62|2082.82|1047
1644503700000|2022-02-10 14:35:00|2111.36|2093.56|2112.52|2094.72|2115.26|2097.46|2108.44|2090.64|980
1644504000000|2022-02-10 14:40:00|2112.43|2094.63|2101.9|2084.1|2116.1|2098.3|2099.86|2082.06|777
1644504300000|2022-02-10 14:45:00|2102.4|2084.6|2099.37|2081.57|2107.17|2089.37|2096.06|2078.26|929
1644504600000|2022-02-10 14:50:00|2099.36|2081.56|2126.66|2108.86|2128.46|2110.66|2099.09|2081.29|955
1644504900000|2022-02-10 14:55:00|2126.63|2108.83|2148.9|2131.1|2148.9|2131.1|2124.81|2107.01|902
1644505200000|2022-02-10 15:00:00|2148.92|2131.12|2190.31|2172.51|2194.16|2176.36|2139.16|2121.36|1086
1644505500000|2022-02-10 15:05:00|2190.99|2173.19|2184.12|2166.32|2190.99|2173.19|2171.73|2153.93|1062
1644505800000|2022-02-10 15:10:00|2184.39|2166.59|2173.42|2155.62|2186.29|2168.49|2168.83|2151.03|985
1644506100000|2022-02-10 15:15:00|2173.51|2155.71|2165.43|2147.63|2178.13|2160.33|2162.64|2144.84|934
1644506400000|2022-02-10 15:20:00|2165.19|2147.39|2164.2|2146.4|2168.81|2151.01|2157.83|2140.03|896
1644506700000|2022-02-10 15:25:00|2163.4|2145.6|2176.48|2158.68|2177.33|2159.53|2161.07|2143.27|961
1644507000000|2022-02-10 15:30:00|2176.53|2158.73|2181.85|2164.05|2185.58|2167.78|2173.33|2155.53|858
1644507300000|2022-02-10 15:35:00|2182.23|2164.43|2194.07|2176.27|2196.98|2179.18|2181.53|2163.73|881
1644507600000|2022-02-10 15:40:00|2194.11|2176.31|2201.56|2183.76|2207.6|2189.8|2191.4|2173.6|926
1644507900000|2022-02-10 15:45:00|2201.36|2183.56|2210.28|2192.48|2212.1|2194.3|2195.79|2177.99|926
1644508200000|2022-02-10 15:50:00|2209.94|2192.14|2197.58|2179.78|2216.9|2199.1|2195.25|2177.45|1012
1644508500000|2022-02-10 15:55:00|2197.67|2179.87|2181.82|2164.02|2198.71|2180.91|2171.72|2153.92|992
1644508800000|2022-02-10 16:00:00|2181.95|2164.15|2186.3|2168.5|2196.65|2178.85|2177.82|2160.02|1008
1644509100000|2022-02-10 16:05:00|2186.29|2168.49|2194.78|2176.98|2197.51|2179.71|2185.05|2167.25|817
1644509400000|2022-02-10 16:10:00|2195.02|2177.22|2190.8|2173|2196.13|2178.33|2186.45|2168.65|861
1644509700000|2022-02-10 16:15:00|2190.78|2172.98|2194.06|2176.26|2194.72|2176.92|2183.01|2165.21|935
1644510000000|2022-02-10 16:20:00|2193.65|2175.85|2199.48|2181.68|2200.39|2182.59|2187.53|2169.73|885
1644510300000|2022-02-10 16:25:00|2199.35|2181.55|2207.91|2190.11|2209.58|2191.78|2199.01|2181.21|901
1644510600000|2022-02-10 16:30:00|2207.93|2190.13|2203.68|2185.88|2208.31|2190.51|2198.9|2181.1|877
1644510900000|2022-02-10 16:35:00|2203.66|2185.86|2188.46|2170.66|2203.68|2185.88|2185.45|2167.65|935
1644511200000|2022-02-10 16:40:00|2188.54|2170.74|2191.19|2173.39|2191.6|2173.8|2186.2|2168.4|781
1644511500000|2022-02-10 16:45:00|2191.18|2173.38|2188.96|2171.16|2197.1|2179.3|2188.93|2171.13|830
1644511800000|2022-02-10 16:50:00|2189.13|2171.33|2186.9|2169.1|2192.26|2174.46|2185.36|2167.56|812
1644512100000|2022-02-10 16:55:00|2186.94|2169.14|2189.91|2172.11|2193.75|2175.95|2186.9|2169.1|765
1644512400000|2022-02-10 17:00:00|2190.42|2172.62|2189.43|2171.63|2193.84|2176.04|2186.64|2168.84|763
1644512700000|2022-02-10 17:05:00|2189.46|2171.66|2190.48|2172.68|2192.26|2174.46|2186.15|2168.35|700
1644513000000|2022-02-10 17:10:00|2190.46|2172.66|2196.28|2178.48|2197.26|2179.46|2188.45|2170.65|769
1644513300000|2022-02-10 17:15:00|2196.45|2178.65|2199.91|2182.11|2203.65|2185.85|2191.72|2173.92|866
1644513600000|2022-02-10 17:20:00|2198.83|2181.03|2196.09|2178.29|2199.83|2182.03|2195.28|2177.48|706
1644513900000|2022-02-10 17:25:00|2195.97|2178.17|2201.25|2183.45|2201.58|2183.78|2195.4|2177.6|681
1644514200000|2022-02-10 17:30:00|2201.6|2183.8|2196.98|2179.18|2203.97|2186.17|2195.18|2177.38|912
1644514500000|2022-02-10 17:35:00|2197.47|2179.67|2201.39|2183.59|2201.67|2183.87|2195.32|2177.52|583
1644514800000|2022-02-10 17:40:00|2201.4|2183.6|2203.01|2185.21|2206.95|2189.15|2200.97|2183.17|738
1644515100000|2022-02-10 17:45:00|2203.08|2185.28|2186.4|2168.6|2203.56|2185.76|2186.4|2168.6|480
1644515400000|2022-02-10 17:50:00|2185.4|2167.6|2182.09|2164.29|2186.4|2168.6|2179.51|2161.71|451
1644515700000|2022-02-10 17:55:00|2182.44|2164.64|2180.9|2163.1|2185.7|2167.9|2179.11|2161.31|701
1644516000000|2022-02-10 18:00:00|2180.4|2162.6|2178.98|2161.18|2182.37|2164.57|2174.77|2156.97|821
1644516300000|2022-02-10 18:05:00|2178.51|2160.71|2175.43|2157.63|2180.56|2162.76|2173.4|2155.6|724
1644516600000|2022-02-10 18:10:00|2175.42|2157.62|2169.98|2152.18|2178.4|2160.6|2168.27|2150.47|698
1644516900000|2022-02-10 18:15:00|2170.09|2152.29|2163|2145.2|2170.12|2152.32|2159.68|2141.88|710
1644517200000|2022-02-10 18:20:00|2163.15|2145.35|2165.48|2147.68|2166.95|2149.15|2162.62|2144.82|625
1644517500000|2022-02-10 18:25:00|2165.49|2147.69|2155.09|2137.29|2166.4|2148.6|2153.22|2135.42|733
1644517800000|2022-02-10 18:30:00|2154.85|2137.05|2154.57|2136.77|2159.04|2141.24|2151.75|2133.95|782
1644518100000|2022-02-10 18:35:00|2154.69|2136.89|2154.64|2136.84|2156.42|2138.62|2149.51|2131.71|793
1644518400000|2022-02-10 18:40:00|2154.18|2136.38|2152.64|2134.84|2155.08|2137.28|2149.39|2131.59|739
1644518700000|2022-02-10 18:45:00|2152.63|2134.83|2147.99|2130.19|2155.59|2137.79|2144.23|2126.43|690
1644519000000|2022-02-10 18:50:00|2148.3|2130.5|2145.45|2127.65|2149.17|2131.37|2142.54|2124.74|595
1644519300000|2022-02-10 18:55:00|2145.41|2127.61|2145.46|2127.66|2146.94|2129.14|2141.59|2123.79|662
1644519600000|2022-02-10 19:00:00|2145.88|2128.08|2138.3|2120.5|2146.88|2129.08|2138.25|2120.45|674
1644519900000|2022-02-10 19:05:00|2138.4|2120.6|2125.58|2107.78|2138.91|2121.11|2122.04|2104.24|873
1644520200000|2022-02-10 19:10:00|2125.62|2107.82|2115.68|2097.88|2126.35|2108.55|2114.56|2096.76|774
1644520500000|2022-02-10 19:15:00|2115.43|2097.63|2112.37|2094.57|2120.76|2102.96|2112.31|2094.51|835
1644520800000|2022-02-10 19:20:00|2112.29|2094.49|2118.35|2100.55|2118.4|2100.6|2110.92|2093.12|748
1644521100000|2022-02-10 19:25:00|2118.4|2100.6|2111.55|2093.75|2119.32|2101.52|2111.49|2093.69|591
1644521400000|2022-02-10 19:30:00|2111.46|2093.66|2116.83|2099.03|2117.94|2100.14|2111.32|2093.52|648
1644521700000|2022-02-10 19:35:00|2116.63|2098.83|2122.69|2104.89|2126.34|2108.54|2116.06|2098.26|749
1644522000000|2022-02-10 19:40:00|2122.88|2105.08|2117.58|2099.78|2126.09|2108.29|2117.36|2099.56|694
1644522300000|2022-02-10 19:45:00|2117.56|2099.76|2111.89|2094.09|2122.26|2104.46|2111.89|2094.09|742
1644522600000|2022-02-10 19:50:00|2111.8|2094|2104.05|2086.25|2113.91|2096.11|2103.56|2085.76|820
1644522900000|2022-02-10 19:55:00|2104.03|2086.23|2098.24|2080.44|2105.6|2087.8|2096.49|2078.69|778
1644523200000|2022-02-10 20:00:00|2098.11|2080.31|2098.77|2080.97|2100.99|2083.19|2091.58|2073.78|862
1644523500000|2022-02-10 20:05:00|2098.8|2081|2111.17|2093.37|2112.36|2094.56|2098.39|2080.59|773
1644523800000|2022-02-10 20:10:00|2111.21|2093.41|2110.88|2093.08|2114.01|2096.21|2108.84|2091.04|696
1644524100000|2022-02-10 20:15:00|2110.75|2092.95|2103.43|2085.63|2114.78|2096.98|2100.6|2082.8|788
1644524400000|2022-02-10 20:20:00|2103.4|2085.6|2102.09|2084.29|2106.06|2088.26|2096.82|2079.02|833
1644524700000|2022-02-10 20:25:00|2103.39|2085.59|2102.72|2084.92|2104.79|2086.99|2098.67|2080.87|816
1644525000000|2022-02-10 20:30:00|2102.54|2084.74|2094.56|2076.76|2104.15|2086.35|2093.96|2076.16|824
1644525300000|2022-02-10 20:35:00|2094.53|2076.73|2090.91|2073.11|2095.25|2077.45|2088.12|2070.32|749
1644525600000|2022-02-10 20:40:00|2090.97|2073.17|2088.56|2070.76|2094.32|2076.52|2083.68|2065.88|765
1644525900000|2022-02-10 20:45:00|2088.52|2070.72|2082.79|2064.99|2093.28|2075.48|2082.33|2064.53|789
1644526200000|2022-02-10 20:50:00|2082.8|2065|2090.8|2073|2092.68|2074.88|2080.35|2062.55|816
1644526500000|2022-02-10 20:55:00|2090.81|2073.01|2098.76|2080.96|2102.4|2084.6|2090.81|2073.01|672
1644526800000|2022-02-10 21:00:00|2099.17|2081.37|2099.96|2082.16|2100.75|2082.95|2092.31|2074.51|744
1644527100000|2022-02-10 21:05:00|2100.01|2082.21|2096.42|2078.62|2100.4|2082.6|2091.04|2073.24|633
1644527400000|2022-02-10 21:10:00|2096.35|2078.55|2095.3|2077.5|2096.48|2078.68|2090.57|2072.77|662
1644527700000|2022-02-10 21:15:00|2095.27|2077.47|2092.74|2074.94|2095.4|2077.6|2084.28|2066.48|638
1644528000000|2022-02-10 21:20:00|2092.71|2074.91|2101.15|2083.35|2102.93|2085.13|2091.79|2073.99|568
1644528300000|2022-02-10 21:25:00|2101.17|2083.37|2101.43|2083.63|2106.95|2089.15|2100.9|2083.1|515
1644528600000|2022-02-10 21:30:00|2101.44|2083.64|2101.49|2083.69|2105.2|2087.4|2095.34|2077.54|583
1644528900000|2022-02-10 21:35:00|2101.48|2083.68|2101.01|2083.21|2102.55|2084.75|2097.4|2079.6|561
1644529200000|2022-02-10 21:40:00|2101.04|2083.24|2102.48|2084.68|2105.18|2087.38|2101.04|2083.24|612
1644529500000|2022-02-10 21:45:00|2102.56|2084.76|2095.81|2078.01|2105.24|2087.44|2094.63|2076.83|653
1644529800000|2022-02-10 21:50:00|2095.62|2077.82|2091.89|2074.09|2097.04|2079.24|2089.75|2071.95|581
1644530100000|2022-02-10 21:55:00|2091.9|2074.1|2093.81|2076.01|2096.72|2078.92|2089.69|2071.89|621
1644530400000|2022-02-10 22:00:00|2094.01|2076.21|2090.21|2072.41|2095.34|2077.54|2084.52|2066.72|553
1644530700000|2022-02-10 22:05:00|2090.22|2072.42|2097.09|2079.29|2097.14|2079.34|2090.22|2072.42|500
1644531000000|2022-02-10 22:10:00|2097.11|2079.31|2098.16|2080.36|2101.4|2083.6|2096.32|2078.52|374
1644531300000|2022-02-10 22:15:00|2098.17|2080.37|2089.41|2071.61|2098.17|2080.37|2087.32|2069.52|443
1644531600000|2022-02-10 22:20:00|2089.4|2071.6|2098.51|2080.71|2098.51|2080.71|2089.4|2071.6|360
1644531900000|2022-02-10 22:25:00|2098.61|2080.81|2101.76|2083.96|2101.85|2084.05|2096.99|2079.19|364
1644532200000|2022-02-10 22:30:00|2101.8|2084|2107.56|2089.76|2111.03|2093.23|2101.8|2084|296
1644532500000|2022-02-10 22:35:00|2107.74|2089.94|2101.14|2083.34|2107.88|2090.08|2096.4|2078.6|465
1644532800000|2022-02-10 22:40:00|2101.11|2083.31|2106.25|2088.45|2108.44|2090.64|2101.1|2083.3|356
1644533100000|2022-02-10 22:45:00|2106.26|2088.46|2103.08|2085.28|2108.4|2090.6|2103.05|2085.25|365
1644533400000|2022-02-10 22:50:00|2103.13|2085.33|2105.9|2088.1|2110.31|2092.51|2102.84|2085.04|527
1644533700000|2022-02-10 22:55:00|2106.22|2088.42|2110.12|2092.32|2110.15|2092.35|2104.07|2086.27|384
1644534000000|2022-02-10 23:00:00|2109.9|2092.1|2110.08|2092.28|2111.91|2094.11|2107.83|2090.03|397
1644534300000|2022-02-10 23:05:00|2110.29|2092.49|2105.26|2087.46|2113.62|2095.82|2105.17|2087.37|493
1644534600000|2022-02-10 23:10:00|2105.15|2087.35|2100.62|2082.82|2106.26|2088.46|2098.07|2080.27|543
1644534900000|2022-02-10 23:15:00|2100.4|2082.6|2100.25|2082.45|2105.2|2087.4|2098.09|2080.29|538
1644535200000|2022-02-10 23:20:00|2100.28|2082.48|2101.96|2084.16|2103.87|2086.07|2097.1|2079.3|574
1644535500000|2022-02-10 23:25:00|2102.23|2084.43|2087.65|2069.85|2107.49|2089.69|2087.62|2069.82|647
1644535800000|2022-02-10 23:30:00|2087.57|2069.77|2085.13|2067.33|2090.42|2072.62|2082.5|2064.7|739
1644536100000|2022-02-10 23:35:00|2085.08|2067.28|2089.72|2071.92|2090.59|2072.79|2084.08|2066.28|736
1644536400000|2022-02-10 23:40:00|2089.57|2071.77|2083.23|2065.43|2091.4|2073.6|2083.19|2065.39|523
1644536700000|2022-02-10 23:45:00|2083.21|2065.41|2066.39|2048.59|2083.32|2065.52|2062.88|2045.08|784
1644537000000|2022-02-10 23:50:00|2066.45|2048.65|2070.07|2052.27|2074.39|2056.59|2060.3|2042.5|769
1644537300000|2022-02-10 23:55:00|2070.09|2052.29|2059.67|2041.87|2076.24|2058.44|2059.03|2041.23|626
1644537600000|2022-02-11 00:00:00|2059.68|2041.88|2039.32|2021.52|2060.4|2042.6|2037.57|2019.77|702
1644537900000|2022-02-11 00:05:00|2039.33|2021.53|2055.4|2037.6|2056.59|2038.79|2036.79|2018.99|582
1644538200000|2022-02-11 00:10:00|2055.39|2037.59|2057.21|2039.41|2062.59|2044.79|2054.4|2036.6|627
1644538500000|2022-02-11 00:15:00|2057.13|2039.33|2042.49|2024.69|2059.4|2041.6|2042.49|2024.69|835
1644538800000|2022-02-11 00:20:00|2042.48|2024.68|2025.71|2007.91|2048.66|2030.86|2025.11|2007.31|762
1644539100000|2022-02-11 00:25:00|2025.95|2008.15|2021.4|2003.6|2026.74|2008.94|2013.41|1995.61|846
1644539400000|2022-02-11 00:30:00|2021.35|2003.55|2026.05|2008.25|2032.52|2014.72|2015.06|1997.26|758
1644539700000|2022-02-11 00:35:00|2026.17|2008.37|2027.84|2010.04|2040.4|2022.6|2024.96|2007.16|714
1644540000000|2022-02-11 00:40:00|2028.05|2010.25|2024.76|2006.96|2036.51|2018.71|2024.61|2006.81|691
1644540300000|2022-02-11 00:45:00|2024.46|2006.66|2040.15|2022.35|2040.3|2022.5|2020.65|2002.85|819
1644540600000|2022-02-11 00:50:00|2039.92|2022.12|2042.33|2024.53|2042.83|2025.03|2035.12|2017.32|761
1644540900000|2022-02-11 00:55:00|2041.9|2024.1|2048.38|2030.58|2053.4|2035.6|2039.61|2021.81|639
1644541200000|2022-02-11 01:00:00|2048.29|2030.49|2076.35|2058.55|2078.83|2061.03|2041.54|2023.74|829
1644541500000|2022-02-11 01:05:00|2076.14|2058.34|2057.89|2040.09|2076.14|2058.34|2056.75|2038.95|833
1644541800000|2022-02-11 01:10:00|2057.88|2040.08|2066.24|2048.44|2069.72|2051.92|2055.89|2038.09|771
1644542100000|2022-02-11 01:15:00|2066.22|2048.42|2067.28|2049.48|2072.89|2055.09|2065.24|2047.44|750
1644542400000|2022-02-11 01:20:00|2067.3|2049.5|2059.41|2041.61|2068.15|2050.35|2057.22|2039.42|612
1644542700000|2022-02-11 01:25:00|2059.4|2041.6|2060.74|2042.94|2065.4|2047.6|2058.21|2040.41|585
1644543000000|2022-02-11 01:30:00|2060.73|2042.93|2059.62|2041.82|2060.9|2043.1|2053.2|2035.4|547
1644543300000|2022-02-11 01:35:00|2059.59|2041.79|2063.96|2046.16|2064.18|2046.38|2059.01|2041.21|598
1644543600000|2022-02-11 01:40:00|2064.2|2046.4|2052.13|2034.33|2065.13|2047.33|2047.65|2029.85|776
1644543900000|2022-02-11 01:45:00|2052.12|2034.32|2053.25|2035.45|2056.4|2038.6|2049.93|2032.13|522
1644544200000|2022-02-11 01:50:00|2053.24|2035.44|2053.97|2036.17|2058.9|2041.1|2051.4|2033.6|519
1644544500000|2022-02-11 01:55:00|2054.22|2036.42|2058.05|2040.25|2058.4|2040.6|2051.21|2033.41|535
1644544800000|2022-02-11 02:00:00|2057.61|2039.81|2050.36|2032.56|2059.4|2041.6|2050.36|2032.56|559
1644545100000|2022-02-11 02:05:00|2050.22|2032.42|2046.44|2028.64|2054.38|2036.58|2044.75|2026.95|637
1644545400000|2022-02-11 02:10:00|2046.43|2028.63|2040.75|2022.95|2046.56|2028.76|2033.5|2015.7|672
1644545700000|2022-02-11 02:15:00|2040.48|2022.68|2025.23|2007.43|2041.31|2023.51|2019.91|2002.11|636
1644546000000|2022-02-11 02:20:00|2025.49|2007.69|2032.47|2014.67|2033.18|2015.38|2024.97|2007.17|619
1644546300000|2022-02-11 02:25:00|2032.48|2014.68|2031.64|2013.84|2034.2|2016.4|2028.25|2010.45|559
1644546600000|2022-02-11 02:30:00|2031.84|2014.04|2037.19|2019.39|2038.35|2020.55|2029.15|2011.35|592
1644546900000|2022-02-11 02:35:00|2037.15|2019.35|2032.14|2014.34|2038.39|2020.59|2029.62|2011.82|533
1644547200000|2022-02-11 02:40:00|2032.21|2014.41|2034.01|2016.21|2034.11|2016.31|2029.6|2011.8|401
1644547500000|2022-02-11 02:45:00|2034|2016.2|2029.32|2011.52|2037.8|2020|2029.32|2011.52|498
1644547800000|2022-02-11 02:50:00|2028.92|2011.12|2034.42|2016.62|2035.06|2017.26|2027.28|2009.48|599
1644548100000|2022-02-11 02:55:00|2034.77|2016.97|2043.05|2025.25|2043.9|2026.1|2034.21|2016.41|539
1644548400000|2022-02-11 03:00:00|2042.81|2025.01|2044.54|2026.74|2047.17|2029.37|2040.35|2022.55|602
1644548700000|2022-02-11 03:05:00|2044.55|2026.75|2050.4|2032.6|2051|2033.2|2043.52|2025.72|531
1644549000000|2022-02-11 03:10:00|2050.9|2033.1|2047.04|2029.24|2050.9|2033.1|2044.99|2027.19|630
1644549300000|2022-02-11 03:15:00|2046.83|2029.03|2050.4|2032.6|2053.73|2035.93|2045.23|2027.43|617
1644549600000|2022-02-11 03:20:00|2050.38|2032.58|2040.41|2022.61|2053|2035.2|2040.29|2022.49|401
1644549900000|2022-02-11 03:25:00|2040.49|2022.69|2048.29|2030.49|2049.91|2032.11|2040.33|2022.53|491
1644550200000|2022-02-11 03:30:00|2048.22|2030.42|2048.44|2030.64|2052.15|2034.35|2045.88|2028.08|432
1644550500000|2022-02-11 03:35:00|2047.97|2030.17|2053.21|2035.41|2053.21|2035.41|2046.14|2028.34|426
1644550800000|2022-02-11 03:40:00|2053.18|2035.38|2058.24|2040.44|2058.69|2040.89|2053.18|2035.38|447
1644551100000|2022-02-11 03:45:00|2058.31|2040.51|2054.47|2036.67|2058.31|2040.51|2051.53|2033.73|512
1644551400000|2022-02-11 03:50:00|2054.44|2036.64|2054.46|2036.66|2059.2|2041.4|2054.07|2036.27|570
1644551700000|2022-02-11 03:55:00|2054.32|2036.52|2053.99|2036.19|2057.6|2039.8|2052.08|2034.28|633
1644552000000|2022-02-11 04:00:00|2053.78|2035.98|2057.08|2039.28|2058.01|2040.21|2052.65|2034.85|473
1644552300000|2022-02-11 04:05:00|2057.1|2039.3|2057.4|2039.6|2058.4|2040.6|2053.5|2035.7|450
1644552600000|2022-02-11 04:10:00|2056.9|2039.1|2058.12|2040.32|2061.4|2043.6|2054.61|2036.81|372
1644552900000|2022-02-11 04:15:00|2057.9|2040.1|2060.81|2043.01|2061.12|2043.32|2055.59|2037.79|484
1644553200000|2022-02-11 04:20:00|2060.66|2042.86|2058.34|2040.54|2062.3|2044.5|2057.3|2039.5|449
1644553500000|2022-02-11 04:25:00|2058.33|2040.53|2050.42|2032.62|2058.36|2040.56|2049.4|2031.6|564
1644553800000|2022-02-11 04:30:00|2050.41|2032.61|2056.56|2038.76|2056.85|2039.05|2048.31|2030.51|599
1644554100000|2022-02-11 04:35:00|2055.88|2038.08|2053.68|2035.88|2056.56|2038.76|2052.51|2034.71|498
1644554400000|2022-02-11 04:40:00|2053.73|2035.93|2050.32|2032.52|2053.91|2036.11|2048.85|2031.05|603
1644554700000|2022-02-11 04:45:00|2050.3|2032.5|2052.28|2034.48|2055.4|2037.6|2049.23|2031.43|471
1644555000000|2022-02-11 04:50:00|2052.2|2034.4|2054.13|2036.33|2055|2037.2|2050.4|2032.6|496
1644555300000|2022-02-11 04:55:00|2054.9|2037.1|2053.1|2035.3|2054.9|2037.1|2048.06|2030.26|540
1644555600000|2022-02-11 05:00:00|2053.37|2035.57|2050.72|2032.92|2053.4|2035.6|2047.4|2029.6|635
1644555900000|2022-02-11 05:05:00|2050.74|2032.94|2052.95|2035.15|2053.8|2036|2047.33|2029.53|558
1644556200000|2022-02-11 05:10:00|2052.93|2035.13|2036.37|2018.57|2053.23|2035.43|2033.26|2015.46|649
1644556500000|2022-02-11 05:15:00|2036.39|2018.59|2040.25|2022.45|2040.4|2022.6|2034.93|2017.13|582
1644556800000|2022-02-11 05:20:00|2040.33|2022.53|2038.71|2020.91|2044.2|2026.4|2038.22|2020.42|509
1644557100000|2022-02-11 05:25:00|2038.64|2020.84|2040.3|2022.5|2042.81|2025.01|2036.9|2019.1|592
1644557400000|2022-02-11 05:30:00|2040.32|2022.52|2043.16|2025.36|2044.11|2026.31|2037.4|2019.6|519
1644557700000|2022-02-11 05:35:00|2043.14|2025.34|2044.19|2026.39|2044.59|2026.79|2040.05|2022.25|625
1644558000000|2022-02-11 05:40:00|2044.2|2026.4|2040.16|2022.36|2045.9|2028.1|2038.15|2020.35|568
1644558300000|2022-02-11 05:45:00|2040.05|2022.25|2042.18|2024.38|2042.4|2024.6|2037.26|2019.46|456
1644558600000|2022-02-11 05:50:00|2042.21|2024.41|2032.21|2014.41|2042.64|2024.84|2030.22|2012.42|500
1644558900000|2022-02-11 05:55:00|2032.2|2014.4|2028.7|2010.9|2035.4|2017.6|2028.21|2010.41|596
1644559200000|2022-02-11 06:00:00|2028.51|2010.71|2038.47|2020.67|2038.47|2020.67|2026.89|2009.09|526
1644559500000|2022-02-11 06:05:00|2038.42|2020.62|2044.27|2026.47|2045.4|2027.6|2038.42|2020.62|579
1644559800000|2022-02-11 06:10:00|2044.58|2026.78|2044.74|2026.94|2047.53|2029.73|2041.89|2024.09|561
1644560100000|2022-02-11 06:15:00|2044.6|2026.8|2046.98|2029.18|2046.98|2029.18|2042.08|2024.28|563
1644560400000|2022-02-11 06:20:00|2046.94|2029.14|2049.65|2031.85|2051.03|2033.23|2046.22|2028.42|442
1644560700000|2022-02-11 06:25:00|2049.92|2032.12|2052.18|2034.38|2054.94|2037.14|2047.58|2029.78|456
1644561000000|2022-02-11 06:30:00|2052.14|2034.34|2053.11|2035.31|2057.4|2039.6|2051.32|2033.52|541
1644561300000|2022-02-11 06:35:00|2053.13|2035.33|2054.54|2036.74|2055.4|2037.6|2051.05|2033.25|597
1644561600000|2022-02-11 06:40:00|2054.56|2036.76|2056.8|2039|2057.32|2039.52|2052.18|2034.38|574
1644561900000|2022-02-11 06:45:00|2056.68|2038.88|2039.63|2021.83|2057.9|2040.1|2039.38|2021.58|556
1644562200000|2022-02-11 06:50:00|2039.66|2021.86|2045.2|2027.4|2047.16|2029.36|2038.4|2020.6|483
1644562500000|2022-02-11 06:55:00|2045.69|2027.89|2045.78|2027.98|2049.33|2031.53|2044.15|2026.35|536
1644562800000|2022-02-11 07:00:00|2045.91|2028.11|2040.22|2022.42|2046.93|2029.13|2038.08|2020.28|487
1644563100000|2022-02-11 07:05:00|2040.48|2022.68|2047.72|2029.92|2048.25|2030.45|2039|2021.2|390
1644563400000|2022-02-11 07:10:00|2048.01|2030.21|2047.79|2029.99|2048.23|2030.43|2044.04|2026.24|496
1644563700000|2022-02-11 07:15:00|2047.95|2030.15|2046.62|2028.82|2050.52|2032.72|2044.98|2027.18|550
1644564000000|2022-02-11 07:20:00|2046.59|2028.79|2047.2|2029.4|2047.4|2029.6|2043.58|2025.78|600
1644564300000|2022-02-11 07:25:00|2047.16|2029.36|2047.38|2029.58|2050.04|2032.24|2046.02|2028.22|589
1644564600000|2022-02-11 07:30:00|2047.12|2029.32|2047.49|2029.69|2051.68|2033.88|2046|2028.2|555
1644564900000|2022-02-11 07:35:00|2047.5|2029.7|2055.23|2037.43|2055.23|2037.43|2047.47|2029.67|502
1644565200000|2022-02-11 07:40:00|2054.92|2037.12|2055.77|2037.97|2056.12|2038.32|2053.07|2035.27|351
1644565500000|2022-02-11 07:45:00|2056.02|2038.22|2060.73|2042.93|2061.2|2043.4|2055.79|2037.99|411
1644565800000|2022-02-11 07:50:00|2061.03|2043.23|2062.42|2044.62|2063.3|2045.5|2056.22|2038.42|484
1644566100000|2022-02-11 07:55:00|2062.59|2044.79|2061.45|2043.65|2064.13|2046.33|2060.74|2042.94|588
1644566400000|2022-02-11 08:00:00|2061.58|2043.78|2065.74|2047.94|2065.74|2047.94|2059.04|2041.24|567
1644566700000|2022-02-11 08:05:00|2066.12|2048.32|2071.49|2053.69|2072.5|2054.7|2065.95|2048.15|600
1644567000000|2022-02-11 08:10:00|2071.45|2053.65|2075.77|2057.97|2076.51|2058.71|2068.15|2050.35|507
1644567300000|2022-02-11 08:15:00|2076.27|2058.47|2074.43|2056.63|2076.28|2058.48|2069.4|2051.6|570
1644567600000|2022-02-11 08:20:00|2074.45|2056.65|2075.37|2057.57|2078.2|2060.4|2070.22|2052.42|611
1644567900000|2022-02-11 08:25:00|2075.56|2057.76|2073.52|2055.72|2076.06|2058.26|2071.34|2053.54|624
1644568200000|2022-02-11 08:30:00|2073.51|2055.71|2068.2|2050.4|2073.58|2055.78|2067.88|2050.08|558
1644568500000|2022-02-11 08:35:00|2068.21|2050.41|2067.4|2049.6|2072.4|2054.6|2067.39|2049.59|443
1644568800000|2022-02-11 08:40:00|2067.37|2049.57|2064.08|2046.28|2070.4|2052.6|2061.75|2043.95|563
1644569100000|2022-02-11 08:45:00|2063.62|2045.82|2063.76|2045.96|2066.94|2049.14|2060.71|2042.91|571
1644569400000|2022-02-11 08:50:00|2063.6|2045.8|2059.66|2041.86|2064.45|2046.65|2059.18|2041.38|598
1644569700000|2022-02-11 08:55:00|2059.7|2041.9|2042.82|2025.02|2064.42|2046.62|2041.84|2024.04|697
1644570000000|2022-02-11 09:00:00|2042.73|2024.93|2053.09|2035.29|2053.09|2035.29|2037.55|2019.75|803
1644570300000|2022-02-11 09:05:00|2052.9|2035.1|2057.22|2039.42|2057.32|2039.52|2048.44|2030.64|711
1644570600000|2022-02-11 09:10:00|2057.13|2039.33|2061.53|2043.73|2061.95|2044.15|2051.9|2034.1|653
1644570900000|2022-02-11 09:15:00|2061.59|2043.79|2066.07|2048.27|2068.78|2050.98|2059.58|2041.78|748
1644571200000|2022-02-11 09:20:00|2066.11|2048.31|2068.22|2050.42|2073.56|2055.76|2064.82|2047.02|700
1644571500000|2022-02-11 09:25:00|2068.23|2050.43|2068.39|2050.59|2071.13|2053.33|2067.08|2049.28|700
1644571800000|2022-02-11 09:30:00|2068.14|2050.34|2061.8|2044|2069.4|2051.6|2058.95|2041.15|622
1644572100000|2022-02-11 09:35:00|2062|2044.2|2070.84|2053.04|2074.88|2057.08|2061.59|2043.79|571
1644572400000|2022-02-11 09:40:00|2070.8|2053|2068.25|2050.45|2072.86|2055.06|2068.25|2050.45|554
1644572700000|2022-02-11 09:45:00|2068|2050.2|2066.58|2048.78|2073.72|2055.92|2062.93|2045.13|790
1644573000000|2022-02-11 09:50:00|2066.6|2048.8|2065.35|2047.55|2068|2050.2|2063.94|2046.14|559
1644573300000|2022-02-11 09:55:00|2065.34|2047.54|2067.27|2049.47|2069.44|2051.64|2062.69|2044.89|699
1644573600000|2022-02-11 10:00:00|2067.28|2049.48|2064.07|2046.27|2068.09|2050.29|2060.8|2043|635
1644573900000|2022-02-11 10:05:00|2064.08|2046.28|2062.26|2044.46|2065.9|2048.1|2061.9|2044.1|500
1644574200000|2022-02-11 10:10:00|2062.27|2044.47|2061.06|2043.26|2064.08|2046.28|2058.76|2040.96|740
1644574500000|2022-02-11 10:15:00|2061.04|2043.24|2066.02|2048.22|2068.4|2050.6|2060.1|2042.3|472
1644574800000|2022-02-11 10:20:00|2066.03|2048.23|2061.94|2044.14|2067.1|2049.3|2058.63|2040.83|618
1644575100000|2022-02-11 10:25:00|2061.98|2044.18|2063.05|2045.25|2063.18|2045.38|2059.54|2041.74|485
1644575400000|2022-02-11 10:30:00|2063.06|2045.26|2063.2|2045.4|2064.12|2046.32|2055.26|2037.46|660
1644575700000|2022-02-11 10:35:00|2063.23|2045.43|2065.1|2047.3|2066.61|2048.81|2062.47|2044.67|478
1644576000000|2022-02-11 10:40:00|2065.09|2047.29|2069.19|2051.39|2070.67|2052.87|2064.24|2046.44|592
1644576300000|2022-02-11 10:45:00|2069.24|2051.44|2068.18|2050.38|2070.54|2052.74|2066.77|2048.97|579
1644576600000|2022-02-11 10:50:00|2068.16|2050.36|2070.63|2052.83|2071.26|2053.46|2064.7|2046.9|569
1644576900000|2022-02-11 10:55:00|2070.31|2052.51|2067.4|2049.6|2071.2|2053.4|2064.58|2046.78|662
1644577200000|2022-02-11 11:00:00|2067.6|2049.8|2065.17|2047.37|2069.26|2051.46|2064.39|2046.59|491
1644577500000|2022-02-11 11:05:00|2065.35|2047.55|2061.98|2044.18|2067.04|2049.24|2061.94|2044.14|515
1644577800000|2022-02-11 11:10:00|2061.99|2044.19|2067.38|2049.58|2068.51|2050.71|2061.99|2044.19|489
1644578100000|2022-02-11 11:15:00|2067.61|2049.81|2066.5|2048.7|2071.2|2053.4|2066.21|2048.41|517
1644578400000|2022-02-11 11:20:00|2066.48|2048.68|2067.36|2049.56|2068.59|2050.79|2062.9|2045.1|502
1644578700000|2022-02-11 11:25:00|2067.37|2049.57|2064.09|2046.29|2068.4|2050.6|2061.27|2043.47|497
1644579000000|2022-02-11 11:30:00|2063.98|2046.18|2064.3|2046.5|2066.25|2048.45|2061.21|2043.41|452
1644579300000|2022-02-11 11:35:00|2064.33|2046.53|2063.53|2045.73|2065.96|2048.16|2061.15|2043.35|474
1644579600000|2022-02-11 11:40:00|2063.52|2045.72|2060.19|2042.39|2065.16|2047.36|2058.64|2040.84|475
1644579900000|2022-02-11 11:45:00|2060.18|2042.38|2059.78|2041.98|2062.91|2045.11|2058.86|2041.06|496
1644580200000|2022-02-11 11:50:00|2060.28|2042.48|2058.86|2041.06|2060.47|2042.67|2057.02|2039.22|572
1644580500000|2022-02-11 11:55:00|2058.88|2041.08|2055.55|2037.75|2059.05|2041.25|2052.32|2034.52|464
1644580800000|2022-02-11 12:00:00|2055.49|2037.69|2047.37|2029.57|2056.49|2038.69|2045.38|2027.58|624
1644581100000|2022-02-11 12:05:00|2047.34|2029.54|2052.37|2034.57|2057.38|2039.58|2047.28|2029.48|656
1644581400000|2022-02-11 12:10:00|2052.4|2034.6|2060.52|2042.72|2060.97|2043.17|2052.25|2034.45|578
1644581700000|2022-02-11 12:15:00|2060.69|2042.89|2055.82|2038.02|2061.4|2043.6|2054.25|2036.45|633
1644582000000|2022-02-11 12:20:00|2055.83|2038.03|2065.08|2047.28|2066.15|2048.35|2055.44|2037.64|607
1644582300000|2022-02-11 12:25:00|2065.05|2047.25|2065.22|2047.42|2067.33|2049.53|2063.45|2045.65|597
1644582600000|2022-02-11 12:30:00|2065.2|2047.4|2064.52|2046.72|2067.46|2049.66|2062.33|2044.53|692
1644582900000|2022-02-11 12:35:00|2064.07|2046.27|2066.28|2048.48|2067.47|2049.67|2061.4|2043.6|564
1644583200000|2022-02-11 12:40:00|2066.3|2048.5|2057.22|2039.42|2066.54|2048.74|2055.4|2037.6|626
1644583500000|2022-02-11 12:45:00|2057.3|2039.5|2056.49|2038.69|2058.63|2040.83|2053.32|2035.52|627
1644583800000|2022-02-11 12:50:00|2056.46|2038.66|2061.49|2043.69|2061.54|2043.74|2056.23|2038.43|572
1644584100000|2022-02-11 12:55:00|2061.64|2043.84|2058.41|2040.61|2062.04|2044.24|2057.86|2040.06|484
1644584400000|2022-02-11 13:00:00|2058.33|2040.53|2056.85|2039.05|2060.32|2042.52|2052.33|2034.53|662
1644584700000|2022-02-11 13:05:00|2056.73|2038.93|2057.48|2039.68|2060.65|2042.85|2054.78|2036.98|631
1644585000000|2022-02-11 13:10:00|2057.49|2039.69|2061.07|2043.27|2062.25|2044.45|2056.16|2038.36|606
1644585300000|2022-02-11 13:15:00|2061.19|2043.39|2062.57|2044.77|2064.4|2046.6|2060.03|2042.23|634
1644585600000|2022-02-11 13:20:00|2062.32|2044.52|2067.43|2049.63|2067.58|2049.78|2062.04|2044.24|764
1644585900000|2022-02-11 13:25:00|2067.58|2049.78|2066.15|2048.35|2067.58|2049.78|2063.83|2046.03|703
1644586200000|2022-02-11 13:30:00|2066.08|2048.28|2068.35|2050.55|2068.47|2050.67|2064.89|2047.09|624
1644586500000|2022-02-11 13:35:00|2068.39|2050.59|2063.98|2046.18|2068.51|2050.71|2060.4|2042.6|654
1644586800000|2022-02-11 13:40:00|2064.04|2046.24|2070.05|2052.25|2071.4|2053.6|2063.2|2045.4|771
1644587100000|2022-02-11 13:45:00|2070|2052.2|2072.43|2054.63|2072.43|2054.63|2067.97|2050.17|597
1644587400000|2022-02-11 13:50:00|2072.39|2054.59|2076.49|2058.69|2076.68|2058.88|2071.24|2053.44|572
1644587700000|2022-02-11 13:55:00|2075.94|2058.14|2075.44|2057.64|2076.87|2059.07|2072.65|2054.85|682
1644588000000|2022-02-11 14:00:00|2075.37|2057.57|2081.34|2063.54|2082.4|2064.6|2073.4|2055.6|505
1644588300000|2022-02-11 14:05:00|2081.33|2063.53|2079.39|2061.59|2082.4|2064.6|2079.27|2061.47|346
1644588600000|2022-02-11 14:10:00|2079.41|2061.61|2069.11|2051.31|2079.77|2061.97|2067.1|2049.3|719
1644588900000|2022-02-11 14:15:00|2068.47|2050.67|2070.09|2052.29|2073.94|2056.14|2063.5|2045.7|656
1644589200000|2022-02-11 14:20:00|2070.1|2052.3|2071.44|2053.64|2074.6|2056.8|2064.68|2046.88|710
1644589500000|2022-02-11 14:25:00|2071.32|2053.52|2070.5|2052.7|2073.4|2055.6|2067.38|2049.58|729
1644589800000|2022-02-11 14:30:00|2070.3|2052.5|2066.07|2048.27|2079.84|2062.04|2066.07|2048.27|997
1644590100000|2022-02-11 14:35:00|2065.97|2048.17|2059.88|2042.08|2066.9|2049.1|2053.91|2036.11|962
1644590400000|2022-02-11 14:40:00|2060|2042.2|2059.96|2042.16|2062.23|2044.43|2052.35|2034.55|933
1644590700000|2022-02-11 14:45:00|2059.65|2041.85|2072.6|2054.8|2076.88|2059.08|2059.65|2041.85|1008
1644591000000|2022-02-11 14:50:00|2072.61|2054.81|2072.38|2054.58|2074.92|2057.12|2069.16|2051.36|942
1644591300000|2022-02-11 14:55:00|2072.18|2054.38|2060.45|2042.65|2073.98|2056.18|2055.9|2038.1|936
1644591600000|2022-02-11 15:00:00|2060.47|2042.67|2064.83|2047.03|2066.21|2048.41|2057.56|2039.76|881
1644591900000|2022-02-11 15:05:00|2065.1|2047.3|2060.48|2042.68|2070.36|2052.56|2059.63|2041.83|892
1644592200000|2022-02-11 15:10:00|2060.44|2042.64|2063.98|2046.18|2065.24|2047.44|2059.38|2041.58|724
1644592500000|2022-02-11 15:15:00|2064.09|2046.29|2063.13|2045.33|2065.94|2048.14|2057.05|2039.25|768
1644592800000|2022-02-11 15:20:00|2063.12|2045.32|2064.04|2046.24|2066.68|2048.88|2059|2041.2|776
1644593100000|2022-02-11 15:25:00|2063.54|2045.74|2059.74|2041.94|2066.36|2048.56|2058.98|2041.18|846
1644593400000|2022-02-11 15:30:00|2059.76|2041.96|2061.53|2043.73|2064.66|2046.86|2059.76|2041.96|859
1644593700000|2022-02-11 15:35:00|2061.44|2043.64|2067.61|2049.81|2069.08|2051.28|2059.99|2042.19|748
1644594000000|2022-02-11 15:40:00|2067.62|2049.82|2065.76|2047.96|2069.1|2051.3|2063.65|2045.85|680
1644594300000|2022-02-11 15:45:00|2065.79|2047.99|2066.37|2048.57|2068.41|2050.61|2063.4|2045.6|667
1644594600000|2022-02-11 15:50:00|2066.36|2048.56|2063.96|2046.16|2067.98|2050.18|2060.62|2042.82|761
1644594900000|2022-02-11 15:55:00|2064.01|2046.21|2062.72|2044.92|2065.99|2048.19|2059.25|2041.45|710
1644595200000|2022-02-11 16:00:00|2062.7|2044.9|2061.16|2043.36|2066.17|2048.37|2056.85|2039.05|749
1644595500000|2022-02-11 16:05:00|2061.19|2043.39|2043.25|2025.45|2061.19|2043.39|2040.78|2022.98|638
1644595800000|2022-02-11 16:10:00|2043.41|2025.61|2050.3|2032.5|2050.43|2032.63|2041.3|2023.5|776
1644596100000|2022-02-11 16:15:00|2050.35|2032.55|2043.18|2025.38|2050.67|2032.87|2039.26|2021.46|691
1644596400000|2022-02-11 16:20:00|2043.19|2025.39|2049.52|2031.72|2051.94|2034.14|2043.06|2025.26|783
1644596700000|2022-02-11 16:25:00|2049.46|2031.66|2045.13|2027.33|2049.46|2031.66|2040.4|2022.6|675
1644597000000|2022-02-11 16:30:00|2045.24|2027.44|2036.22|2018.42|2047.58|2029.78|2035.36|2017.56|740
1644597300000|2022-02-11 16:35:00|2036.37|2018.57|2038.16|2020.36|2040.42|2022.62|2032.51|2014.71|772
1644597600000|2022-02-11 16:40:00|2038.08|2020.28|2043.18|2025.38|2043.3|2025.5|2037.3|2019.5|731
1644597900000|2022-02-11 16:45:00|2043.17|2025.37|2041.35|2023.55|2045.37|2027.57|2038|2020.2|727
1644598200000|2022-02-11 16:50:00|2042.35|2024.55|2042.76|2024.96|2043.6|2025.8|2038.62|2020.82|612
1644598500000|2022-02-11 16:55:00|2043.17|2025.37|2042.53|2024.73|2045.05|2027.25|2041.03|2023.23|607
1644598800000|2022-02-11 17:00:00|2042.48|2024.68|2042.61|2024.81|2043.11|2025.31|2038.49|2020.69|508
1644599100000|2022-02-11 17:05:00|2042.66|2024.86|2039.3|2021.5|2042.66|2024.86|2036.72|2018.92|470
1644599400000|2022-02-11 17:10:00|2039.25|2021.45|2039.14|2021.34|2044.8|2027|2038.48|2020.68|620
1644599700000|2022-02-11 17:15:00|2039.11|2021.31|2033.28|2015.48|2041.31|2023.51|2031.57|2013.77|700
1644600000000|2022-02-11 17:20:00|2033.36|2015.56|2029.87|2012.07|2033.65|2015.85|2025.53|2007.73|623
1644600300000|2022-02-11 17:25:00|2029.93|2012.13|2031.71|2013.91|2033.3|2015.5|2029.19|2011.39|618
1644600600000|2022-02-11 17:30:00|2031.74|2013.94|2036.06|2018.26|2037.54|2019.74|2030.91|2013.11|597
1644600900000|2022-02-11 17:35:00|2036.08|2018.28|2030.06|2012.26|2036.97|2019.17|2029.12|2011.32|484
1644601200000|2022-02-11 17:40:00|2030.14|2012.34|2030.83|2013.03|2032.21|2014.41|2028.84|2011.04|659
1644601500000|2022-02-11 17:45:00|2030.52|2012.72|2030.79|2012.99|2033.17|2015.37|2029.82|2012.02|657
1644601800000|2022-02-11 17:50:00|2030.97|2013.17|2026.3|2008.5|2031.32|2013.52|2024.4|2006.6|472
1644602100000|2022-02-11 17:55:00|2025.95|2008.15|2028.99|2011.19|2030.3|2012.5|2025.8|2008|686
1644602400000|2022-02-11 18:00:00|2029.02|2011.22|2030.92|2013.12|2033.7|2015.9|2028.37|2010.57|541
1644602700000|2022-02-11 18:05:00|2031.02|2013.22|2033.23|2015.43|2034.85|2017.05|2029.25|2011.45|496
1644603000000|2022-02-11 18:10:00|2033.21|2015.41|2030.04|2012.24|2033.51|2015.71|2028.68|2010.88|423
1644603300000|2022-02-11 18:15:00|2028.8|2011|2035.19|2017.39|2035.35|2017.55|2028.4|2010.6|545
1644603600000|2022-02-11 18:20:00|2034.5|2016.7|2039.4|2021.6|2040.4|2022.6|2033.86|2016.06|469
1644603900000|2022-02-11 18:25:00|2039.41|2021.61|2030.88|2013.08|2040.22|2022.42|2030.65|2012.85|552
1644604200000|2022-02-11 18:30:00|2030.96|2013.16|2020.68|2002.88|2031.49|2013.69|2019.04|2001.24|832
1644604500000|2022-02-11 18:35:00|2020.69|2002.89|1997.43|1979.63|2021.17|2003.37|1996.26|1978.46|878
1644604800000|2022-02-11 18:40:00|1997.53|1979.73|1999.27|1981.47|2002.17|1984.37|1997.52|1979.72|244
1644605100000|2022-02-11 18:45:00|1976.4|1958.6|1984.06|1966.26|1988.59|1970.79|1976.4|1958.6|414
1644605400000|2022-02-11 18:50:00|1983.81|1966.01|1981.1|1963.3|1984.23|1966.43|1973.27|1955.47|944
1644605700000|2022-02-11 18:55:00|1981.27|1963.47|1972.56|1954.76|1982.85|1965.05|1972.13|1954.33|952
1644606000000|2022-02-11 19:00:00|1972.59|1954.79|1961.03|1943.23|1983.13|1965.33|1957.42|1939.62|974
1644606300000|2022-02-11 19:05:00|1961.39|1943.59|1957.11|1939.31|1962.3|1944.5|1940.84|1923.04|1009
1644606600000|2022-02-11 19:10:00|1957.07|1939.27|1970.49|1952.69|1970.49|1952.69|1957.07|1939.27|1018
1644606900000|2022-02-11 19:15:00|1970.58|1952.78|1971.95|1954.15|1977.9|1960.1|1966.24|1948.44|813
1644607200000|2022-02-11 19:20:00|1971.76|1953.96|1957.69|1939.89|1976.65|1958.85|1955.92|1938.12|812
1644607500000|2022-02-11 19:25:00|1957.51|1939.71|1957.55|1939.75|1961.69|1943.89|1952.38|1934.58|941
1644607800000|2022-02-11 19:30:00|1957.56|1939.76|1984.58|1966.78|1986.13|1968.33|1957.56|1939.76|998
1644608100000|2022-02-11 19:35:00|1984.63|1966.83|1980.53|1962.73|1992.54|1974.74|1980.52|1962.72|995
1644608400000|2022-02-11 19:40:00|1980.52|1962.72|1969.43|1951.63|1980.8|1963|1969.41|1951.61|923
1644608700000|2022-02-11 19:45:00|1969.89|1952.09|1968.48|1950.68|1972.24|1954.44|1961.65|1943.85|888
1644609000000|2022-02-11 19:50:00|1968.46|1950.66|1964.7|1946.9|1968.55|1950.75|1958.21|1940.41|840
1644609300000|2022-02-11 19:55:00|1964.71|1946.91|1963.18|1945.38|1969.67|1951.87|1959.63|1941.83|798
1644609600000|2022-02-11 20:00:00|1963.2|1945.4|1966.9|1949.1|1968.73|1950.93|1962.24|1944.44|374
1644609900000|2022-02-11 20:05:00|1951.4|1933.6|1945.02|1927.22|1952.81|1935.01|1943.4|1925.6|651
1644610200000|2022-02-11 20:10:00|1945.22|1927.42|1944.32|1926.52|1950.39|1932.59|1933.39|1915.59|926
1644610500000|2022-02-11 20:15:00|1944.36|1926.56|1941.47|1923.67|1954.11|1936.31|1941.36|1923.56|963
1644610800000|2022-02-11 20:20:00|1941.45|1923.65|1914.69|1896.89|1943.15|1925.35|1910.68|1892.88|837
1644611100000|2022-02-11 20:25:00|1915.47|1897.67|1927.85|1910.05|1928.68|1910.88|1915.47|1897.67|875
1644611400000|2022-02-11 20:30:00|1927.42|1909.62|1925.2|1907.4|1935.57|1917.77|1922.26|1904.46|780
1644611700000|2022-02-11 20:35:00|1925.44|1907.64|1923|1905.2|1930.32|1912.52|1918.98|1901.18|614
1644612000000|2022-02-11 20:40:00|1923.21|1905.41|1923.33|1905.53|1924.57|1906.77|1910.42|1892.62|839
1644612300000|2022-02-11 20:45:00|1923.24|1905.44|1928.4|1910.6|1933.15|1915.35|1920.9|1903.1|765
1644612600000|2022-02-11 20:50:00|1927.97|1910.17|1923.63|1905.83|1930.18|1912.38|1922.44|1904.64|846
1644612900000|2022-02-11 20:55:00|1923.62|1905.82|1914.53|1896.73|1928.54|1910.74|1913.68|1895.88|733
1644613200000|2022-02-11 21:00:00|1914.62|1896.82|1917.98|1900.18|1929.69|1911.89|1913.56|1895.76|815
1644613500000|2022-02-11 21:05:00|1918.1|1900.3|1927.38|1909.58|1927.7|1909.9|1915.28|1897.48|678
1644613800000|2022-02-11 21:10:00|1927.36|1909.56|1929.62|1911.82|1930.92|1913.12|1923.69|1905.89|393
1644614100000|2022-02-11 21:15:00|1929.64|1911.84|1930.95|1913.15|1933.19|1915.39|1924.5|1906.7|542
1644614400000|2022-02-11 21:20:00|1930.4|1912.6|1927.62|1909.82|1931.69|1913.89|1926.4|1908.6|424
1644614700000|2022-02-11 21:25:00|1927.6|1909.8|1927.72|1909.92|1929.33|1911.53|1922.69|1904.89|490
1644615000000|2022-02-11 21:30:00|1927.66|1909.86|1918.05|1900.25|1927.71|1909.91|1916.2|1898.4|668
1644615300000|2022-02-11 21:35:00|1918.01|1900.21|1915.7|1897.9|1918.01|1900.21|1910.48|1892.68|581
1644615600000|2022-02-11 21:40:00|1915.71|1897.91|1918.63|1900.83|1921.76|1903.96|1914.08|1896.28|520
1644615900000|2022-02-11 21:45:00|1918.61|1900.81|1917.26|1899.46|1918.62|1900.82|1911.18|1893.38|499
1644616200000|2022-02-11 21:50:00|1917.19|1899.39|1913.9|1896.1|1917.34|1899.54|1911.07|1893.27|474
1644616500000|2022-02-11 21:55:00|1914.03|1896.23|1913.09|1895.29|1918.21|1900.41|1911.65|1893.85|300
1644652800000|2022-02-12 08:00:00|1878.95|1861.15|1888.14|1870.34|1888.64|1870.84|1878.87|1861.07|623
1644653100000|2022-02-12 08:05:00|1888.15|1870.35|1894.32|1876.52|1895.79|1877.99|1888.14|1870.34|685
1644653400000|2022-02-12 08:10:00|1894.31|1876.51|1901.24|1883.44|1904.18|1886.38|1890.56|1872.76|703
1644653700000|2022-02-12 08:15:00|1901.22|1883.42|1898.15|1880.35|1901.25|1883.45|1896.02|1878.22|641
1644654000000|2022-02-12 08:20:00|1897.99|1880.19|1897.77|1879.97|1899.35|1881.55|1895.2|1877.4|566
1644654300000|2022-02-12 08:25:00|1897.68|1879.88|1896.19|1878.39|1897.94|1880.14|1892.67|1874.87|627
1644654600000|2022-02-12 08:30:00|1896.2|1878.4|1899.6|1881.8|1899.63|1881.83|1893.34|1875.54|597
1644654900000|2022-02-12 08:35:00|1899.69|1881.89|1896.45|1878.65|1900.56|1882.76|1895.23|1877.43|420
1644655200000|2022-02-12 08:40:00|1895.43|1877.63|1899.36|1881.56|1901.31|1883.51|1895.37|1877.57|549
1644655500000|2022-02-12 08:45:00|1899.38|1881.58|1901.03|1883.23|1902.76|1884.96|1898.82|1881.02|430
1644655800000|2022-02-12 08:50:00|1901.15|1883.35|1903.28|1885.48|1903.31|1885.51|1899.68|1881.88|433
1644656100000|2022-02-12 08:55:00|1903.27|1885.47|1903.59|1885.79|1907.49|1889.69|1899.9|1882.1|613
1644656400000|2022-02-12 09:00:00|1903.72|1885.92|1903.75|1885.95|1904.64|1886.84|1899.72|1881.92|589
1644656700000|2022-02-12 09:05:00|1903.77|1885.97|1905.24|1887.44|1906.34|1888.54|1900.65|1882.85|584
1644657000000|2022-02-12 09:10:00|1905.27|1887.47|1903.39|1885.59|1907.69|1889.89|1903.34|1885.54|486
1644657300000|2022-02-12 09:15:00|1903.38|1885.58|1903.44|1885.64|1904.95|1887.15|1903.33|1885.53|358
1644657600000|2022-02-12 09:20:00|1903.41|1885.61|1905|1887.2|1905.48|1887.68|1899.85|1882.05|529
1644657900000|2022-02-12 09:25:00|1904.99|1887.19|1905.61|1887.81|1907.58|1889.78|1904.52|1886.72|409
1644658200000|2022-02-12 09:30:00|1905.6|1887.8|1905.78|1887.98|1906.99|1889.19|1903.19|1885.39|288
1644658500000|2022-02-12 09:35:00|1905.77|1887.97|1904.1|1886.3|1906.09|1888.29|1902.21|1884.41|572
1644658800000|2022-02-12 09:40:00|1903.93|1886.13|1904.8|1887|1905.14|1887.34|1900.17|1882.37|496
1644659100000|2022-02-12 09:45:00|1904.77|1886.97|1906.44|1888.64|1906.54|1888.74|1903.57|1885.77|463
1644659400000|2022-02-12 09:50:00|1906.45|1888.65|1907.61|1889.81|1908.38|1890.58|1903.76|1885.96|553
1644659700000|2022-02-12 09:55:00|1907.74|1889.94|1907.61|1889.81|1907.89|1890.09|1904.66|1886.86|451
1644660000000|2022-02-12 10:00:00|1907.54|1889.74|1904.53|1886.73|1908.37|1890.57|1903.31|1885.51|450
1644660300000|2022-02-12 10:05:00|1904.55|1886.75|1902.97|1885.17|1905.65|1887.85|1902.97|1885.17|379
1644660600000|2022-02-12 10:10:00|1902.96|1885.16|1903.27|1885.47|1904.22|1886.42|1902.22|1884.42|292
1644660900000|2022-02-12 10:15:00|1903.24|1885.44|1901.27|1883.47|1903.9|1886.1|1900.23|1882.43|343
1644661200000|2022-02-12 10:20:00|1901.3|1883.5|1903.92|1886.12|1904.04|1886.24|1900.44|1882.64|239
1644661500000|2022-02-12 10:25:00|1903.87|1886.07|1900.23|1882.43|1903.9|1886.1|1899.96|1882.16|298
1644661800000|2022-02-12 10:30:00|1900.06|1882.26|1885.68|1867.88|1900.86|1883.06|1884.37|1866.57|585
1644662100000|2022-02-12 10:35:00|1885.69|1867.89|1879.31|1861.51|1887.66|1869.86|1878.71|1860.91|644
1644662400000|2022-02-12 10:40:00|1879.33|1861.53|1882.17|1864.37|1885.37|1867.57|1878.67|1860.87|547
1644662700000|2022-02-12 10:45:00|1882.12|1864.32|1878.09|1860.29|1887.51|1869.71|1876.89|1859.09|649
1644663000000|2022-02-12 10:50:00|1878.15|1860.35|1880.95|1863.15|1883.32|1865.52|1877.34|1859.54|525
1644663300000|2022-02-12 10:55:00|1880.93|1863.13|1887.64|1869.84|1888.76|1870.96|1880.77|1862.97|464
1644663600000|2022-02-12 11:00:00|1887.62|1869.82|1886.06|1868.26|1892.58|1874.78|1886.05|1868.25|594
1644663900000|2022-02-12 11:05:00|1886.05|1868.25|1881.37|1863.57|1886.93|1869.13|1880.93|1863.13|544
1644664200000|2022-02-12 11:10:00|1881.42|1863.62|1881.3|1863.5|1882.72|1864.92|1880.02|1862.22|469
1644664500000|2022-02-12 11:15:00|1881.32|1863.52|1861.21|1843.41|1884.81|1867.01|1858.49|1840.69|691
1644664800000|2022-02-12 11:20:00|1861.12|1843.32|1870.62|1852.82|1874.2|1856.4|1858.88|1841.08|843
1644665100000|2022-02-12 11:25:00|1870.63|1852.83|1882.94|1865.14|1883.94|1866.14|1870.24|1852.44|683
1644665400000|2022-02-12 11:30:00|1883.12|1865.32|1886.69|1868.89|1890.82|1873.02|1880.84|1863.04|713
1644665700000|2022-02-12 11:35:00|1886.68|1868.88|1887.06|1869.26|1888.11|1870.31|1884.16|1866.36|598
1644666000000|2022-02-12 11:40:00|1887.09|1869.29|1896.47|1878.67|1896.63|1878.83|1886.77|1868.97|570
1644666300000|2022-02-12 11:45:00|1896.49|1878.69|1898.08|1880.28|1898.98|1881.18|1891.88|1874.08|571
1644666600000|2022-02-12 11:50:00|1897.98|1880.18|1900.07|1882.27|1904.81|1887.01|1897.19|1879.39|513
1644666900000|2022-02-12 11:55:00|1899.98|1882.18|1901.76|1883.96|1903.8|1886|1897.82|1880.02|537
1644667200000|2022-02-12 12:00:00|1901.75|1883.95|1897.81|1880.01|1903.34|1885.54|1896.86|1879.06|717
1644667500000|2022-02-12 12:05:00|1897.8|1880|1890.62|1872.82|1898.71|1880.91|1888.25|1870.45|664
1644667800000|2022-02-12 12:10:00|1890.96|1873.16|1888.01|1870.21|1892.29|1874.49|1886.28|1868.48|514
1644668100000|2022-02-12 12:15:00|1887.92|1870.12|1880.96|1863.16|1887.98|1870.18|1879.17|1861.37|638
1644668400000|2022-02-12 12:20:00|1880.94|1863.14|1885.45|1867.65|1887.58|1869.78|1878.63|1860.83|659
1644668700000|2022-02-12 12:25:00|1885.42|1867.62|1893.39|1875.59|1895.14|1877.34|1885.16|1867.36|583
1644669000000|2022-02-12 12:30:00|1893.36|1875.56|1886.94|1869.14|1895.36|1877.56|1886.7|1868.9|561
1644669300000|2022-02-12 12:35:00|1886.89|1869.09|1889.33|1871.53|1895.04|1877.24|1886.21|1868.41|702
1644669600000|2022-02-12 12:40:00|1889.3|1871.5|1888.49|1870.69|1891.22|1873.42|1885.94|1868.14|628
1644669900000|2022-02-12 12:45:00|1888.51|1870.71|1889.35|1871.55|1891.33|1873.53|1886.41|1868.61|550
1644670200000|2022-02-12 12:50:00|1889.3|1871.5|1887.42|1869.62|1892.2|1874.4|1884.14|1866.34|586
1644670500000|2022-02-12 12:55:00|1887.47|1869.67|1889.98|1872.18|1890.33|1872.53|1886.35|1868.55|527
1644670800000|2022-02-12 13:00:00|1890.04|1872.24|1886.27|1868.47|1892.28|1874.48|1881.87|1864.07|615
1644671100000|2022-02-12 13:05:00|1886.34|1868.54|1877.46|1859.66|1889.57|1871.77|1877.08|1859.28|641
1644671400000|2022-02-12 13:10:00|1877.45|1859.65|1882.65|1864.85|1882.78|1864.98|1876.41|1858.61|533
1644671700000|2022-02-12 13:15:00|1882.74|1864.94|1884.01|1866.21|1886.92|1869.12|1881.86|1864.06|643
1644672000000|2022-02-12 13:20:00|1884.15|1866.35|1886.51|1868.71|1887.46|1869.66|1883.35|1865.55|488
1644672300000|2022-02-12 13:25:00|1886.5|1868.7|1888.9|1871.1|1890.99|1873.19|1885.21|1867.41|579
1644672600000|2022-02-12 13:30:00|1888.88|1871.08|1888.93|1871.13|1889.43|1871.63|1884.78|1866.98|494
1644672900000|2022-02-12 13:35:00|1888.96|1871.16|1878.44|1860.64|1889.1|1871.3|1875.42|1857.62|775
1644673200000|2022-02-12 13:40:00|1878.45|1860.65|1875.13|1857.33|1879.21|1861.41|1873.46|1855.66|620
1644673500000|2022-02-12 13:45:00|1875.15|1857.35|1878.41|1860.61|1879.03|1861.23|1873.53|1855.73|451
1644673800000|2022-02-12 13:50:00|1878.49|1860.69|1877.11|1859.31|1880.88|1863.08|1873.76|1855.96|600
1644674100000|2022-02-12 13:55:00|1877.1|1859.3|1863.4|1845.6|1877.19|1859.39|1862.54|1844.74|724
1644674400000|2022-02-12 14:00:00|1863.39|1845.59|1876.12|1858.32|1879.36|1861.56|1863.35|1845.55|719
1644674700000|2022-02-12 14:05:00|1876.15|1858.35|1872.93|1855.13|1879.27|1861.47|1869.87|1852.07|688
1644675000000|2022-02-12 14:10:00|1873.02|1855.22|1879.07|1861.27|1879.64|1861.84|1869.16|1851.36|637
1644675300000|2022-02-12 14:15:00|1879.08|1861.28|1881.21|1863.41|1882.38|1864.58|1875.3|1857.5|599
1644675600000|2022-02-12 14:20:00|1881.25|1863.45|1876.21|1858.41|1882.1|1864.3|1875.25|1857.45|474
1644675900000|2022-02-12 14:25:00|1876.24|1858.44|1870.51|1852.71|1879.82|1862.02|1870.18|1852.38|573
1644676200000|2022-02-12 14:30:00|1870.5|1852.7|1871.73|1853.93|1874.27|1856.47|1864.88|1847.08|787
1644676500000|2022-02-12 14:35:00|1871.59|1853.79|1856.29|1838.49|1871.59|1853.79|1855.96|1838.16|825
1644676800000|2022-02-12 14:40:00|1856.28|1838.48|1860.66|1842.86|1863.31|1845.51|1851.15|1833.35|915
1644677100000|2022-02-12 14:45:00|1860.68|1842.88|1857.5|1839.7|1861.56|1843.76|1855.46|1837.66|821
1644677400000|2022-02-12 14:50:00|1857.48|1839.68|1865.88|1848.08|1866.36|1848.56|1856.36|1838.56|714
1644677700000|2022-02-12 14:55:00|1865.84|1848.04|1874.73|1856.93|1876.35|1858.55|1865.83|1848.03|876
1644678000000|2022-02-12 15:00:00|1874.74|1856.94|1871.24|1853.44|1877.27|1859.47|1870.06|1852.26|710
1644678300000|2022-02-12 15:05:00|1870.99|1853.19|1865.37|1847.57|1873.96|1856.16|1864.88|1847.08|722
1644678600000|2022-02-12 15:10:00|1865.41|1847.61|1867.19|1849.39|1868.79|1850.99|1863.19|1845.39|615
1644678900000|2022-02-12 15:15:00|1867.21|1849.41|1858.29|1840.49|1869.04|1851.24|1855.58|1837.78|833
1644679200000|2022-02-12 15:20:00|1858.41|1840.61|1868.08|1850.28|1868.45|1850.65|1857.07|1839.27|719
1644679500000|2022-02-12 15:25:00|1868.07|1850.27|1868.99|1851.19|1870.15|1852.35|1865.15|1847.35|404
1644679800000|2022-02-12 15:30:00|1869|1851.2|1867.13|1849.33|1869.11|1851.31|1859.09|1841.29|633
1644680100000|2022-02-12 15:35:00|1867.17|1849.37|1872.7|1854.9|1873.1|1855.3|1863.93|1846.13|534
1644680400000|2022-02-12 15:40:00|1872.73|1854.93|1880.07|1862.27|1882.08|1864.28|1872.67|1854.87|528
1644680700000|2022-02-12 15:45:00|1880.05|1862.25|1888.59|1870.79|1889.14|1871.34|1880|1862.2|631
1644681000000|2022-02-12 15:50:00|1888.58|1870.78|1890.57|1872.77|1890.81|1873.01|1883.26|1865.46|547
1644681300000|2022-02-12 15:55:00|1890.69|1872.89|1886.47|1868.67|1891.76|1873.96|1884.99|1867.19|584
1644681600000|2022-02-12 16:00:00|1886.48|1868.68|1878.61|1860.81|1890.69|1872.89|1875.76|1857.96|712
1644681900000|2022-02-12 16:05:00|1878.6|1860.8|1899.13|1881.33|1899.15|1881.35|1877.87|1860.07|859
1644682200000|2022-02-12 16:10:00|1899.14|1881.34|1898.43|1880.63|1903.14|1885.34|1894.75|1876.95|869
1644682500000|2022-02-12 16:15:00|1898.49|1880.69|1907.66|1889.86|1913.84|1896.04|1897.19|1879.39|787
1644682800000|2022-02-12 16:20:00|1907.72|1889.92|1906.35|1888.55|1911.66|1893.86|1906.08|1888.28|680
1644683100000|2022-02-12 16:25:00|1906.31|1888.51|1908.67|1890.87|1909.88|1892.08|1906.26|1888.46|487
1644683400000|2022-02-12 16:30:00|1908.87|1891.07|1906.94|1889.14|1911.07|1893.27|1904.95|1887.15|576
1644683700000|2022-02-12 16:35:00|1907.05|1889.25|1915.85|1898.05|1917.33|1899.53|1904.05|1886.25|701
1644684000000|2022-02-12 16:40:00|1915.89|1898.09|1923.21|1905.41|1927.83|1910.03|1915.25|1897.45|864
1644684300000|2022-02-12 16:45:00|1923.11|1905.31|1924.03|1906.23|1926.4|1908.6|1918.7|1900.9|841
1644684600000|2022-02-12 16:50:00|1924.05|1906.25|1929.46|1911.66|1930.41|1912.61|1921.44|1903.64|618
1644684900000|2022-02-12 16:55:00|1929.44|1911.64|1927.34|1909.54|1931.77|1913.97|1925.75|1907.95|713
1644685200000|2022-02-12 17:00:00|1927.85|1910.05|1928.21|1910.41|1932.18|1914.38|1924.88|1907.08|675
1644685500000|2022-02-12 17:05:00|1928.19|1910.39|1927.45|1909.65|1930.59|1912.79|1925.54|1907.74|549
1644685800000|2022-02-12 17:10:00|1927.54|1909.74|1928.8|1911|1930.99|1913.19|1925.8|1908|572
1644686100000|2022-02-12 17:15:00|1928.87|1911.07|1930.51|1912.71|1932.29|1914.49|1927.32|1909.52|675
1644686400000|2022-02-12 17:20:00|1930.5|1912.7|1926.53|1908.73|1930.5|1912.7|1925.71|1907.91|628
1644686700000|2022-02-12 17:25:00|1926.56|1908.76|1922.87|1905.07|1927.59|1909.79|1922.87|1905.07|638
1644687000000|2022-02-12 17:30:00|1922.77|1904.97|1919.2|1901.4|1925.32|1907.52|1918.48|1900.68|535
1644687300000|2022-02-12 17:35:00|1919.19|1901.39|1917.44|1899.64|1921.41|1903.61|1916.63|1898.83|605
1644687600000|2022-02-12 17:40:00|1917.5|1899.7|1919.3|1901.5|1919.49|1901.69|1917.13|1899.33|547
1644687900000|2022-02-12 17:45:00|1919.29|1901.49|1922.89|1905.09|1923.09|1905.29|1918.12|1900.32|408
1644688200000|2022-02-12 17:50:00|1923.14|1905.34|1924.97|1907.17|1925.42|1907.62|1921.31|1903.51|472
1644688500000|2022-02-12 17:55:00|1924.93|1907.13|1929.1|1911.3|1933.27|1915.47|1923.26|1905.46|509
1644688800000|2022-02-12 18:00:00|1929.11|1911.31|1937.32|1919.52|1939.05|1921.25|1929.1|1911.3|583
1644689100000|2022-02-12 18:05:00|1937.34|1919.54|1947.52|1929.72|1947.64|1929.84|1937.34|1919.54|608
1644689400000|2022-02-12 18:10:00|1947.54|1929.74|1948.65|1930.85|1951.71|1933.91|1944.54|1926.74|746
1644689700000|2022-02-12 18:15:00|1948.67|1930.87|1944.4|1926.6|1951.15|1933.35|1941.56|1923.76|713
1644690000000|2022-02-12 18:20:00|1944.41|1926.61|1941.05|1923.25|1944.66|1926.86|1937.99|1920.19|735
1644690300000|2022-02-12 18:25:00|1941.2|1923.4|1934.8|1917|1943.7|1925.9|1933.02|1915.22|688
1644690600000|2022-02-12 18:30:00|1934.78|1916.98|1935.46|1917.66|1938.84|1921.04|1933.11|1915.31|745
1644690900000|2022-02-12 18:35:00|1935.6|1917.8|1934.87|1917.07|1937.12|1919.32|1933.87|1916.07|570
1644691200000|2022-02-12 18:40:00|1934.86|1917.06|1929.47|1911.67|1934.86|1917.06|1926.39|1908.59|425
1644691500000|2022-02-12 18:45:00|1929.43|1911.63|1930.17|1912.37|1930.41|1912.61|1926.55|1908.75|436
1644691800000|2022-02-12 18:50:00|1930.14|1912.34|1930.15|1912.35|1934.34|1916.54|1926.58|1908.78|489
1644692100000|2022-02-12 18:55:00|1930.14|1912.34|1928.6|1910.8|1930.16|1912.36|1927.86|1910.06|366
1644692400000|2022-02-12 19:00:00|1928.67|1910.87|1925.16|1907.36|1932.01|1914.21|1924.54|1906.74|421
1644692700000|2022-02-12 19:05:00|1925.14|1907.34|1929.32|1911.52|1929.9|1912.1|1924.65|1906.85|532
1644693000000|2022-02-12 19:10:00|1929.31|1911.51|1925.26|1907.46|1929.39|1911.59|1924.42|1906.62|378
1644693300000|2022-02-12 19:15:00|1925.25|1907.45|1916.99|1899.19|1926.32|1908.52|1916.9|1899.1|218
1644693600000|2022-02-12 19:20:00|1915.7|1897.9|1909.83|1892.03|1918.3|1900.5|1908.35|1890.55|525
1644693900000|2022-02-12 19:25:00|1909.95|1892.15|1912.48|1894.68|1916.19|1898.39|1909.49|1891.69|626
1644694200000|2022-02-12 19:30:00|1912.51|1894.71|1908.64|1890.84|1914.76|1896.96|1908.6|1890.8|529
1644694500000|2022-02-12 19:35:00|1908.7|1890.9|1909.54|1891.74|1910.66|1892.86|1907.52|1889.72|617
1644694800000|2022-02-12 19:40:00|1909.55|1891.75|1910.35|1892.55|1910.46|1892.66|1906.38|1888.58|486
1644695100000|2022-02-12 19:45:00|1910.36|1892.56|1907.86|1890.06|1910.61|1892.81|1907.32|1889.52|553
1644695400000|2022-02-12 19:50:00|1908.05|1890.25|1905.7|1887.9|1915.22|1897.42|1905.7|1887.9|545
1644695700000|2022-02-12 19:55:00|1906.07|1888.27|1908.23|1890.43|1908.53|1890.73|1906.07|1888.27|398
1644696000000|2022-02-12 20:00:00|1908.24|1890.44|1903.59|1885.79|1914.18|1896.38|1901.36|1883.56|525
1644696300000|2022-02-12 20:05:00|1903.62|1885.82|1908.09|1890.29|1908.19|1890.39|1903.62|1885.82|574
1644696600000|2022-02-12 20:10:00|1908.18|1890.38|1909.44|1891.64|1911.01|1893.21|1907.34|1889.54|520
1644696900000|2022-02-12 20:15:00|1909.46|1891.66|1910.44|1892.64|1912.85|1895.05|1909.39|1891.59|553
1644697200000|2022-02-12 20:20:00|1910.45|1892.65|1917.39|1899.59|1921.83|1904.03|1910.32|1892.52|579
1644697500000|2022-02-12 20:25:00|1917.41|1899.61|1916.2|1898.4|1920.91|1903.11|1916.16|1898.36|486
1644697800000|2022-02-12 20:30:00|1916.14|1898.34|1921.43|1903.63|1922.29|1904.49|1916.11|1898.31|516
1644698100000|2022-02-12 20:35:00|1921.32|1903.52|1915.17|1897.37|1922.19|1904.39|1913.46|1895.66|403
1644698400000|2022-02-12 20:40:00|1915.03|1897.23|1911.57|1893.77|1915.24|1897.44|1911.54|1893.74|348
1644698700000|2022-02-12 20:45:00|1911.59|1893.79|1909.5|1891.7|1915.56|1897.76|1908.68|1890.88|390
1644699000000|2022-02-12 20:50:00|1909.49|1891.69|1910.56|1892.76|1911.34|1893.54|1908.43|1890.63|447
1644699300000|2022-02-12 20:55:00|1910.52|1892.72|1911.96|1894.16|1912.47|1894.67|1908.83|1891.03|513
1644699600000|2022-02-12 21:00:00|1911.91|1894.11|1910.55|1892.75|1912.18|1894.38|1910.02|1892.22|308
1644699900000|2022-02-12 21:05:00|1910.62|1892.82|1907.15|1889.35|1910.62|1892.82|1906.5|1888.7|302
1644700200000|2022-02-12 21:10:00|1907.23|1889.43|1910.07|1892.27|1910.47|1892.67|1906.39|1888.59|455
1644700500000|2022-02-12 21:15:00|1910.05|1892.25|1907.25|1889.45|1910.19|1892.39|1904.16|1886.36|435
1644700800000|2022-02-12 21:20:00|1907.29|1889.49|1894.53|1876.73|1908.72|1890.92|1893.45|1875.65|657
1644701100000|2022-02-12 21:25:00|1894.52|1876.72|1896.66|1878.86|1898.19|1880.39|1892.74|1874.94|565
1644701400000|2022-02-12 21:30:00|1896.69|1878.89|1871.74|1853.94|1897.4|1879.6|1868.92|1851.12|778
1644701700000|2022-02-12 21:35:00|1871.76|1853.96|1875.88|1858.08|1877.52|1859.72|1869.49|1851.69|951
1644702000000|2022-02-12 21:40:00|1875.89|1858.09|1870.4|1852.6|1876.04|1858.24|1860|1842.2|960
1644702300000|2022-02-12 21:45:00|1870.44|1852.64|1867.41|1849.61|1872.28|1854.48|1864.64|1846.84|879
1644702600000|2022-02-12 21:50:00|1867.43|1849.63|1868.91|1851.11|1871.69|1853.89|1866.12|1848.32|776
1644702900000|2022-02-12 21:55:00|1868.93|1851.13|1873.93|1856.13|1876.21|1858.41|1868.93|1851.13|710
1644703200000|2022-02-12 22:00:00|1873.92|1856.12|1885.03|1867.23|1890.21|1872.41|1871.7|1853.9|801
1644703500000|2022-02-12 22:05:00|1885.01|1867.21|1894.71|1876.91|1894.76|1876.96|1882.99|1865.19|581
1644703800000|2022-02-12 22:10:00|1894.85|1877.05|1889.12|1871.32|1894.91|1877.11|1887.59|1869.79|409
1644704100000|2022-02-12 22:15:00|1888.96|1871.16|1897.76|1879.96|1898.34|1880.54|1888.96|1871.16|343
1644704400000|2022-02-12 22:20:00|1898.03|1880.23|1897.01|1879.21|1898.29|1880.49|1890.25|1872.45|541
1644704700000|2022-02-12 22:25:00|1897|1879.2|1896.27|1878.47|1900.32|1882.52|1896.27|1878.47|328
1644705000000|2022-02-12 22:30:00|1896.42|1878.62|1895.16|1877.36|1896.42|1878.62|1894.3|1876.5|271
1644705300000|2022-02-12 22:35:00|1895.18|1877.38|1900.88|1883.08|1902.47|1884.67|1895.02|1877.22|244
1644705600000|2022-02-12 22:40:00|1900.72|1882.92|1897.12|1879.32|1901.1|1883.3|1891.66|1873.86|371
1644705900000|2022-02-12 22:45:00|1897.1|1879.3|1896.85|1879.05|1897.22|1879.42|1892.03|1874.23|484
1644706200000|2022-02-12 22:50:00|1896.86|1879.06|1899.24|1881.44|1902.07|1884.27|1895.55|1877.75|556
1644706500000|2022-02-12 22:55:00|1899.25|1881.45|1901.06|1883.26|1901.27|1883.47|1898.35|1880.55|435
1644706800000|2022-02-12 23:00:00|1901.07|1883.27|1898.05|1880.25|1901.09|1883.29|1897.84|1880.04|447
1644707100000|2022-02-12 23:05:00|1898.03|1880.23|1903.7|1885.9|1905.34|1887.54|1897.82|1880.02|464
1644707400000|2022-02-12 23:10:00|1903.71|1885.91|1904.18|1886.38|1904.67|1886.87|1902.37|1884.57|390
1644707700000|2022-02-12 23:15:00|1904.2|1886.4|1900.32|1882.52|1904.66|1886.86|1899.66|1881.86|586
1644708000000|2022-02-12 23:20:00|1900.31|1882.51|1894.35|1876.55|1900.32|1882.52|1893.79|1875.99|567
1644708300000|2022-02-12 23:25:00|1894.36|1876.56|1893.29|1875.49|1895.66|1877.86|1892.79|1874.99|282
1644708600000|2022-02-12 23:30:00|1893.31|1875.51|1888.9|1871.1|1894.24|1876.44|1888.9|1871.1|459
1644708900000|2022-02-12 23:35:00|1888.89|1871.09|1883.31|1865.51|1890.25|1872.45|1883.3|1865.5|403
1644709200000|2022-02-12 23:40:00|1883.3|1865.5|1882.86|1865.06|1884.44|1866.64|1880.32|1862.52|451
1644709500000|2022-02-12 23:45:00|1882.83|1865.03|1884.74|1866.94|1886.67|1868.87|1880.36|1862.56|457
1644709800000|2022-02-12 23:50:00|1884.7|1866.9|1887.27|1869.47|1887.39|1869.59|1883.72|1865.92|371
1644710100000|2022-02-12 23:55:00|1887.28|1869.48|1891.85|1874.05|1891.99|1874.19|1887|1869.2|476
1644710400000|2022-02-13 00:00:00|1892.11|1874.31|1889.35|1871.55|1892.3|1874.5|1885.39|1867.59|549
1644710700000|2022-02-13 00:05:00|1889.31|1871.51|1878.63|1860.83|1890.17|1872.37|1878.49|1860.69|478
1644711000000|2022-02-13 00:10:00|1878.59|1860.79|1882.26|1864.46|1885.43|1867.63|1878.5|1860.7|587
1644711300000|2022-02-13 00:15:00|1882.09|1864.29|1888.89|1871.09|1888.89|1871.09|1880.28|1862.48|432
1644711600000|2022-02-13 00:20:00|1889.11|1871.31|1889.01|1871.21|1889.58|1871.78|1884.13|1866.33|440
1644711900000|2022-02-13 00:25:00|1889.02|1871.22|1890.64|1872.84|1891.63|1873.83|1887.68|1869.88|334
1644712200000|2022-02-13 00:30:00|1890.71|1872.91|1899.13|1881.33|1900.57|1882.77|1890.71|1872.91|502
1644712500000|2022-02-13 00:35:00|1898.9|1881.1|1913.38|1895.58|1914.03|1896.23|1898.3|1880.5|729
1644712800000|2022-02-13 00:40:00|1913.39|1895.59|1912.47|1894.67|1914.87|1897.07|1908.35|1890.55|697
1644713100000|2022-02-13 00:45:00|1912.55|1894.75|1911.6|1893.8|1914.05|1896.25|1909.78|1891.98|581
1644713400000|2022-02-13 00:50:00|1911.63|1893.83|1906.65|1888.85|1913.24|1895.44|1906.58|1888.78|524
1644713700000|2022-02-13 00:55:00|1906.62|1888.82|1908.48|1890.68|1909.72|1891.92|1905.92|1888.12|417
1644714000000|2022-02-13 01:00:00|1908.31|1890.51|1906.22|1888.42|1908.42|1890.62|1905.31|1887.51|468
1644714300000|2022-02-13 01:05:00|1906.21|1888.41|1915.6|1897.8|1916.52|1898.72|1905.99|1888.19|443
1644714600000|2022-02-13 01:10:00|1915.45|1897.65|1914.56|1896.76|1921.28|1903.48|1912.47|1894.67|536
1644714900000|2022-02-13 01:15:00|1914.55|1896.75|1914.53|1896.73|1916.42|1898.62|1913.44|1895.64|428
1644715200000|2022-02-13 01:20:00|1914.67|1896.87|1910.82|1893.02|1915.39|1897.59|1909.49|1891.69|441
1644715500000|2022-02-13 01:25:00|1910.81|1893.01|1909.83|1892.03|1912.45|1894.65|1906.68|1888.88|385
1644715800000|2022-02-13 01:30:00|1909.84|1892.04|1906.64|1888.84|1910.23|1892.43|1904.74|1886.94|499
1644716100000|2022-02-13 01:35:00|1906.54|1888.74|1906.6|1888.8|1908.18|1890.38|1905.24|1887.44|368
1644716400000|2022-02-13 01:40:00|1906.61|1888.81|1905.46|1887.66|1907.84|1890.04|1904.91|1887.11|246
1644716700000|2022-02-13 01:45:00|1905.44|1887.64|1909.61|1891.81|1909.61|1891.81|1904.75|1886.95|433
1644717000000|2022-02-13 01:50:00|1909.63|1891.83|1903.19|1885.39|1909.63|1891.83|1903.11|1885.31|345
1644717300000|2022-02-13 01:55:00|1903.22|1885.42|1901.35|1883.55|1903.22|1885.42|1898.06|1880.26|459
1644717600000|2022-02-13 02:00:00|1901.22|1883.42|1900.49|1882.69|1903.82|1886.02|1895.81|1878.01|461
1644717900000|2022-02-13 02:05:00|1900.5|1882.7|1898.3|1880.5|1902.59|1884.79|1898.19|1880.39|406
1644718200000|2022-02-13 02:10:00|1898.25|1880.45|1894.54|1876.74|1898.42|1880.62|1894.54|1876.74|184
1644718500000|2022-02-13 02:15:00|1894.61|1876.81|1895.52|1877.72|1897.07|1879.27|1893.6|1875.8|175
1644718800000|2022-02-13 02:20:00|1895.07|1877.27|1888.66|1870.86|1895.57|1877.77|1888.45|1870.65|317
1644719100000|2022-02-13 02:25:00|1888.6|1870.8|1886.52|1868.72|1890.51|1872.71|1885.43|1867.63|331
1644719400000|2022-02-13 02:30:00|1886.51|1868.71|1883.32|1865.52|1888.53|1870.73|1883.14|1865.34|309
1644719700000|2022-02-13 02:35:00|1883.29|1865.49|1889.41|1871.61|1891.7|1873.9|1882.98|1865.18|378
1644720000000|2022-02-13 02:40:00|1889.44|1871.64|1891.61|1873.81|1891.91|1874.11|1886.95|1869.15|416
1644720300000|2022-02-13 02:45:00|1891.41|1873.61|1895.68|1877.88|1897.5|1879.7|1891.34|1873.54|456
1644720600000|2022-02-13 02:50:00|1895.69|1877.89|1897.5|1879.7|1897.64|1879.84|1895.63|1877.83|355
1644720900000|2022-02-13 02:55:00|1897.37|1879.57|1896.66|1878.86|1898.35|1880.55|1896.12|1878.32|330
1644721200000|2022-02-13 03:00:00|1896.67|1878.87|1898.34|1880.54|1898.41|1880.61|1892.78|1874.98|458
1644721500000|2022-02-13 03:05:00|1898.25|1880.45|1890.66|1872.86|1898.25|1880.45|1888.78|1870.98|416
1644721800000|2022-02-13 03:10:00|1890.7|1872.9|1889.48|1871.68|1894.35|1876.55|1888.53|1870.73|424
1644722100000|2022-02-13 03:15:00|1889.51|1871.71|1891.58|1873.78|1894.19|1876.39|1887.68|1869.88|534
1644722400000|2022-02-13 03:20:00|1891.6|1873.8|1897.73|1879.93|1899.72|1881.92|1890.91|1873.11|348
1644722700000|2022-02-13 03:25:00|1897.55|1879.75|1903.53|1885.73|1904.13|1886.33|1897.43|1879.63|221
1644723000000|2022-02-13 03:30:00|1903.59|1885.79|1915.6|1897.8|1917.42|1899.62|1903.38|1885.58|457
1644723300000|2022-02-13 03:35:00|1915.62|1897.82|1913.69|1895.89|1915.62|1897.82|1908.95|1891.15|548
1644723600000|2022-02-13 03:40:00|1913.72|1895.92|1919.14|1901.34|1923.09|1905.29|1910.95|1893.15|518
1644723900000|2022-02-13 03:45:00|1919.2|1901.4|1923.37|1905.57|1923.56|1905.76|1919.2|1901.4|531
1644724200000|2022-02-13 03:50:00|1923.4|1905.6|1925.63|1907.83|1926.36|1908.56|1921.12|1903.32|465
1644724500000|2022-02-13 03:55:00|1925.61|1907.81|1921.55|1903.75|1925.62|1907.82|1917.82|1900.02|560
1644724800000|2022-02-13 04:00:00|1921.65|1903.85|1925.48|1907.68|1925.51|1907.71|1921.51|1903.71|460
1644725100000|2022-02-13 04:05:00|1925.54|1907.74|1936.27|1918.47|1936.37|1918.57|1925.54|1907.74|427
1644725400000|2022-02-13 04:10:00|1936.21|1918.41|1931.78|1913.98|1937.24|1919.44|1930.69|1912.89|448
1644725700000|2022-02-13 04:15:00|1931.72|1913.92|1931.09|1913.29|1931.85|1914.05|1927.58|1909.78|565
1644726000000|2022-02-13 04:20:00|1931.08|1913.28|1925.32|1907.52|1931.1|1913.3|1925.31|1907.51|496
1644726300000|2022-02-13 04:25:00|1925.31|1907.51|1919.18|1901.38|1925.61|1907.81|1919.04|1901.24|520
1644726600000|2022-02-13 04:30:00|1919.04|1901.24|1921.16|1903.36|1922.25|1904.45|1917.88|1900.08|484
1644726900000|2022-02-13 04:35:00|1921.19|1903.39|1913.35|1895.55|1921.19|1903.39|1910.91|1893.11|490
1644727200000|2022-02-13 04:40:00|1913.33|1895.53|1909.83|1892.03|1913.36|1895.56|1908.14|1890.34|463
1644727500000|2022-02-13 04:45:00|1909.66|1891.86|1910.63|1892.83|1911.4|1893.6|1905.59|1887.79|505
1644727800000|2022-02-13 04:50:00|1910.58|1892.78|1912.69|1894.89|1914.29|1896.49|1909.41|1891.61|422
1644728100000|2022-02-13 04:55:00|1912.7|1894.9|1915.37|1897.57|1917.38|1899.58|1912.7|1894.9|453
1644728400000|2022-02-13 05:00:00|1915.39|1897.59|1918.45|1900.65|1918.62|1900.82|1913.62|1895.82|262
1644728700000|2022-02-13 05:05:00|1918.49|1900.69|1919.25|1901.45|1920.47|1902.67|1917.74|1899.94|411
1644729000000|2022-02-13 05:10:00|1919.32|1901.52|1914.88|1897.08|1920.04|1902.24|1913.7|1895.9|423
1644729300000|2022-02-13 05:15:00|1914.9|1897.1|1910.73|1892.93|1914.91|1897.11|1908.15|1890.35|575
1644729600000|2022-02-13 05:20:00|1910.84|1893.04|1912.19|1894.39|1912.98|1895.18|1909.57|1891.77|426
1644729900000|2022-02-13 05:25:00|1912.12|1894.32|1916.31|1898.51|1916.75|1898.95|1911.37|1893.57|292
1644730200000|2022-02-13 05:30:00|1916.3|1898.5|1920.62|1902.82|1920.86|1903.06|1916.12|1898.32|265
1644730500000|2022-02-13 05:35:00|1920.67|1902.87|1920.44|1902.64|1922.15|1904.35|1919.04|1901.24|346
1644730800000|2022-02-13 05:40:00|1920.48|1902.68|1922.64|1904.84|1922.7|1904.9|1919.74|1901.94|203
1644731100000|2022-02-13 05:45:00|1922.59|1904.79|1918.97|1901.17|1922.67|1904.87|1914.19|1896.39|441
1644731400000|2022-02-13 05:50:00|1918.96|1901.16|1922.28|1904.48|1922.37|1904.57|1916.5|1898.7|401
1644731700000|2022-02-13 05:55:00|1922.25|1904.45|1920.85|1903.05|1923.88|1906.08|1920.85|1903.05|243
1644732000000|2022-02-13 06:00:00|1920.86|1903.06|1920.9|1903.1|1921.77|1903.97|1918.05|1900.25|499
1644732300000|2022-02-13 06:05:00|1920.91|1903.11|1915.15|1897.35|1920.91|1903.11|1912.98|1895.18|442
1644732600000|2022-02-13 06:10:00|1915.14|1897.34|1916.32|1898.52|1918.63|1900.83|1913.99|1896.19|530
1644732900000|2022-02-13 06:15:00|1916.3|1898.5|1911.22|1893.42|1916.3|1898.5|1907.5|1889.7|437
1644733200000|2022-02-13 06:20:00|1911.21|1893.41|1911.27|1893.47|1914.22|1896.42|1910.37|1892.57|376
1644733500000|2022-02-13 06:25:00|1911.31|1893.51|1913.07|1895.27|1913.29|1895.49|1910.85|1893.05|432
1644733800000|2022-02-13 06:30:00|1913.06|1895.26|1912.57|1894.77|1914.55|1896.75|1908.76|1890.96|441
1644734100000|2022-02-13 06:35:00|1912.6|1894.8|1920.08|1902.28|1921.96|1904.16|1912.59|1894.79|582
1644734400000|2022-02-13 06:40:00|1920.07|1902.27|1920.48|1902.68|1922.52|1904.72|1919.98|1902.18|385
1644734700000|2022-02-13 06:45:00|1920.47|1902.67|1917.11|1899.31|1921.15|1903.35|1917.09|1899.29|429
1644735000000|2022-02-13 06:50:00|1917.1|1899.3|1920.77|1902.97|1921.93|1904.13|1916.87|1899.07|410
1644735300000|2022-02-13 06:55:00|1920.72|1902.92|1921.83|1904.03|1922.25|1904.45|1919.13|1901.33|342
1644735600000|2022-02-13 07:00:00|1921.82|1904.02|1919.93|1902.13|1921.88|1904.08|1917.11|1899.31|368
1644735900000|2022-02-13 07:05:00|1919.92|1902.12|1915.32|1897.52|1919.96|1902.16|1915.31|1897.51|429
1644736200000|2022-02-13 07:10:00|1915.31|1897.51|1917.03|1899.23|1918.88|1901.08|1914.3|1896.5|228
1644736500000|2022-02-13 07:15:00|1917.04|1899.24|1919.21|1901.41|1920.46|1902.66|1916.25|1898.45|348
1644736800000|2022-02-13 07:20:00|1919.22|1901.42|1916.42|1898.62|1919.23|1901.43|1915.43|1897.63|311
1644737100000|2022-02-13 07:25:00|1916.45|1898.65|1913.72|1895.92|1916.48|1898.68|1912.57|1894.77|367
1644737400000|2022-02-13 07:30:00|1913.71|1895.91|1913.5|1895.7|1916.06|1898.26|1912.63|1894.83|232
1644737700000|2022-02-13 07:35:00|1913.47|1895.67|1914.02|1896.22|1914.88|1897.08|1912.58|1894.78|178
1644738000000|2022-02-13 07:40:00|1914.01|1896.21|1914.85|1897.05|1916.16|1898.36|1913.35|1895.55|333
1644738300000|2022-02-13 07:45:00|1914.8|1897|1917.13|1899.33|1918.29|1900.49|1914.51|1896.71|334
1644738600000|2022-02-13 07:50:00|1917.2|1899.4|1920.25|1902.45|1920.35|1902.55|1917.2|1899.4|248
1644738900000|2022-02-13 07:55:00|1920.28|1902.48|1918.92|1901.12|1921.73|1903.93|1918.51|1900.71|385
1644739200000|2022-02-13 08:00:00|1918.74|1900.94|1914.99|1897.19|1918.74|1900.94|1913.17|1895.37|367
1644739500000|2022-02-13 08:05:00|1915.02|1897.22|1911.2|1893.4|1915.36|1897.56|1911|1893.2|349
1644739800000|2022-02-13 08:10:00|1911.18|1893.38|1918.54|1900.74|1920.72|1902.92|1910.53|1892.73|437
1644740100000|2022-02-13 08:15:00|1918.36|1900.56|1916.19|1898.39|1921|1903.2|1916.19|1898.39|358
1644740400000|2022-02-13 08:20:00|1915.89|1898.09|1915.18|1897.38|1917.12|1899.32|1914.02|1896.22|380
1644740700000|2022-02-13 08:25:00|1915.19|1897.39|1913.87|1896.07|1917.1|1899.3|1913.1|1895.3|454
1644741000000|2022-02-13 08:30:00|1913.88|1896.08|1917.87|1900.07|1918.13|1900.33|1913.88|1896.08|355
1644741300000|2022-02-13 08:35:00|1917.97|1900.17|1917.05|1899.25|1918.35|1900.55|1916.1|1898.3|304
1644741600000|2022-02-13 08:40:00|1917.19|1899.39|1919.07|1901.27|1919.39|1901.59|1917.19|1899.39|527
1644741900000|2022-02-13 08:45:00|1919.04|1901.24|1916.46|1898.66|1919.23|1901.43|1915.74|1897.94|345
1644742200000|2022-02-13 08:50:00|1916.47|1898.67|1914.94|1897.14|1916.47|1898.67|1914.28|1896.48|306
1644742500000|2022-02-13 08:55:00|1914.96|1897.16|1918.57|1900.77|1918.88|1901.08|1914.69|1896.89|323
1644742800000|2022-02-13 09:00:00|1918.63|1900.83|1913.07|1895.27|1918.74|1900.94|1913.07|1895.27|242
1644743100000|2022-02-13 09:05:00|1913.08|1895.28|1913.9|1896.1|1915.04|1897.24|1911.47|1893.67|465
1644743400000|2022-02-13 09:10:00|1914.13|1896.33|1914.95|1897.15|1914.96|1897.16|1912.97|1895.17|360
1644743700000|2022-02-13 09:15:00|1914.92|1897.12|1913.81|1896.01|1916.81|1899.01|1912.97|1895.17|292
1644744000000|2022-02-13 09:20:00|1913.91|1896.11|1914.7|1896.9|1915.01|1897.21|1913.07|1895.27|322
1644744300000|2022-02-13 09:25:00|1914.71|1896.91|1915.5|1897.7|1917|1899.2|1913.48|1895.68|254
1644744600000|2022-02-13 09:30:00|1915.54|1897.74|1911.93|1894.13|1915.56|1897.76|1911.82|1894.02|377
1644744900000|2022-02-13 09:35:00|1911.94|1894.14|1903.29|1885.49|1912.01|1894.21|1901.85|1884.05|474
1644745200000|2022-02-13 09:40:00|1903.27|1885.47|1904.09|1886.29|1904.42|1886.62|1901.36|1883.56|386
1644745500000|2022-02-13 09:45:00|1904.12|1886.32|1899.14|1881.34|1904.6|1886.8|1897.73|1879.93|326
1644745800000|2022-02-13 09:50:00|1899.07|1881.27|1897.68|1879.88|1901.39|1883.59|1894.78|1876.98|427
1644746100000|2022-02-13 09:55:00|1897.69|1879.89|1896.39|1878.59|1898.39|1880.59|1894.52|1876.72|425
1644746400000|2022-02-13 10:00:00|1896.21|1878.41|1896.94|1879.14|1897.87|1880.07|1891.68|1873.88|469
1644746700000|2022-02-13 10:05:00|1896.96|1879.16|1894.37|1876.57|1896.96|1879.16|1893.17|1875.37|423
1644747000000|2022-02-13 10:10:00|1894.35|1876.55|1897.86|1880.06|1899.68|1881.88|1894.24|1876.44|468
1644747300000|2022-02-13 10:15:00|1897.85|1880.05|1903.24|1885.44|1903.24|1885.44|1897.74|1879.94|377
1644747600000|2022-02-13 10:20:00|1903.36|1885.56|1901.27|1883.47|1903.77|1885.97|1899.81|1882.01|322
1644747900000|2022-02-13 10:25:00|1901.26|1883.46|1902.86|1885.06|1903.03|1885.23|1900.78|1882.98|339
1644748200000|2022-02-13 10:30:00|1902.84|1885.04|1909.79|1891.99|1909.85|1892.05|1902.56|1884.76|459
1644748500000|2022-02-13 10:35:00|1909.82|1892.02|1916.12|1898.32|1918.71|1900.91|1909.76|1891.96|640
1644748800000|2022-02-13 10:40:00|1916.1|1898.3|1918.26|1900.46|1918.34|1900.54|1914.97|1897.17|571
1644749100000|2022-02-13 10:45:00|1918.24|1900.44|1914.49|1896.69|1918.32|1900.52|1912.08|1894.28|339
1644749400000|2022-02-13 10:50:00|1914.38|1896.58|1918.8|1901|1919.56|1901.76|1914.26|1896.46|477
1644749700000|2022-02-13 10:55:00|1918.91|1901.11|1917.24|1899.44|1920.48|1902.68|1917.07|1899.27|338
1644750000000|2022-02-13 11:00:00|1917.23|1899.43|1917.52|1899.72|1918.99|1901.19|1913.97|1896.17|484
1644750300000|2022-02-13 11:05:00|1917.51|1899.71|1917.14|1899.34|1918.33|1900.53|1916.39|1898.59|374
1644750600000|2022-02-13 11:10:00|1917.16|1899.36|1916.55|1898.75|1917.42|1899.62|1916.12|1898.32|148
1644750900000|2022-02-13 11:15:00|1916.5|1898.7|1918.43|1900.63|1918.45|1900.65|1914.55|1896.75|355
1644751200000|2022-02-13 11:20:00|1918.44|1900.64|1920.2|1902.4|1921.01|1903.21|1917.09|1899.29|346
1644751500000|2022-02-13 11:25:00|1920.32|1902.52|1925.54|1907.74|1927.75|1909.95|1920.31|1902.51|393
1644751800000|2022-02-13 11:30:00|1925.55|1907.75|1922.09|1904.29|1925.64|1907.84|1921.93|1904.13|464
1644752100000|2022-02-13 11:35:00|1922.05|1904.25|1921.35|1903.55|1922.45|1904.65|1917.38|1899.58|298
1644752400000|2022-02-13 11:40:00|1921.36|1903.56|1920.15|1902.35|1921.39|1903.59|1917.89|1900.09|352
1644752700000|2022-02-13 11:45:00|1920.16|1902.36|1916.39|1898.59|1921.34|1903.54|1916.35|1898.55|416
1644753000000|2022-02-13 11:50:00|1916.12|1898.32|1912.78|1894.98|1916.5|1898.7|1910.68|1892.88|279
1644753300000|2022-02-13 11:55:00|1912.77|1894.97|1913.92|1896.12|1913.94|1896.14|1911.88|1894.08|273
1644753600000|2022-02-13 12:00:00|1913.91|1896.11|1912.01|1894.21|1916.26|1898.46|1909.26|1891.46|467
1644753900000|2022-02-13 12:05:00|1912.06|1894.26|1912.28|1894.48|1913.4|1895.6|1911.16|1893.36|360
1644754200000|2022-02-13 12:10:00|1912.29|1894.49|1915.93|1898.13|1917.2|1899.4|1912|1894.2|287
1644754500000|2022-02-13 12:15:00|1915.87|1898.07|1916.18|1898.38|1916.35|1898.55|1913.49|1895.69|249
1644754800000|2022-02-13 12:20:00|1916.16|1898.36|1920.77|1902.97|1920.86|1903.06|1915.98|1898.18|266
1644755100000|2022-02-13 12:25:00|1920.8|1903|1922.67|1904.87|1923.36|1905.56|1920.43|1902.63|251
1644755400000|2022-02-13 12:30:00|1922.57|1904.77|1919.94|1902.14|1922.57|1904.77|1918.22|1900.42|429
1644755700000|2022-02-13 12:35:00|1919.91|1902.11|1921.15|1903.35|1921.45|1903.65|1919.88|1902.08|177
1644756000000|2022-02-13 12:40:00|1921.33|1903.53|1918.35|1900.55|1922.24|1904.44|1918.28|1900.48|329
1644756300000|2022-02-13 12:45:00|1918.34|1900.54|1912.69|1894.89|1919.96|1902.16|1912.69|1894.89|441
1644756600000|2022-02-13 12:50:00|1912.86|1895.06|1907.48|1889.68|1913.73|1895.93|1905.89|1888.09|406
1644756900000|2022-02-13 12:55:00|1907.49|1889.69|1907.32|1889.52|1909.4|1891.6|1906.56|1888.76|359
1644757200000|2022-02-13 13:00:00|1907.31|1889.51|1907.54|1889.74|1909.19|1891.39|1901.19|1883.39|505
1644757500000|2022-02-13 13:05:00|1907.44|1889.64|1910.79|1892.99|1912.02|1894.22|1907.08|1889.28|440
1644757800000|2022-02-13 13:10:00|1910.76|1892.96|1911.41|1893.61|1911.41|1893.61|1908.93|1891.13|294
1644758100000|2022-02-13 13:15:00|1911.24|1893.44|1913.82|1896.02|1914.26|1896.46|1909.97|1892.17|338
1644758400000|2022-02-13 13:20:00|1913.8|1896|1914.72|1896.92|1915.31|1897.51|1913.73|1895.93|242
1644758700000|2022-02-13 13:25:00|1914.7|1896.9|1916.37|1898.57|1916.86|1899.06|1913.99|1896.19|335
1644759000000|2022-02-13 13:30:00|1916.38|1898.58|1915.02|1897.22|1917.23|1899.43|1912.87|1895.07|408
1644759300000|2022-02-13 13:35:00|1915|1897.2|1913.76|1895.96|1915|1897.2|1909.78|1891.98|414
1644759600000|2022-02-13 13:40:00|1913.74|1895.94|1910.03|1892.23|1913.76|1895.96|1909.72|1891.92|461
1644759900000|2022-02-13 13:45:00|1910.02|1892.22|1912.41|1894.61|1912.43|1894.63|1908.07|1890.27|471
1644760200000|2022-02-13 13:50:00|1912.34|1894.54|1912.12|1894.32|1913.11|1895.31|1910.26|1892.46|431
1644760500000|2022-02-13 13:55:00|1912.1|1894.3|1911.85|1894.05|1913.41|1895.61|1910.64|1892.84|380
1644760800000|2022-02-13 14:00:00|1911.86|1894.06|1911.01|1893.21|1912.27|1894.47|1908.76|1890.96|315
1644761100000|2022-02-13 14:05:00|1910.96|1893.16|1911.32|1893.52|1913.14|1895.34|1910.07|1892.27|292
1644761400000|2022-02-13 14:10:00|1911.25|1893.45|1912.05|1894.25|1913.03|1895.23|1910.6|1892.8|260
1644761700000|2022-02-13 14:15:00|1912.04|1894.24|1912.17|1894.37|1920.58|1902.78|1912.03|1894.23|757
1644762000000|2022-02-13 14:20:00|1912.15|1894.35|1912.2|1894.4|1913.78|1895.98|1908.66|1890.86|522
1644762300000|2022-02-13 14:25:00|1912.19|1894.39|1907.35|1889.55|1913.72|1895.92|1906.94|1889.14|392
1644762600000|2022-02-13 14:30:00|1907.33|1889.53|1889.55|1871.75|1908.54|1890.74|1885.39|1867.59|730
1644762900000|2022-02-13 14:35:00|1889.63|1871.83|1892.63|1874.83|1894.43|1876.63|1880.73|1862.93|812
1644763200000|2022-02-13 14:40:00|1892.61|1874.81|1893.97|1876.17|1893.97|1876.17|1890.69|1872.89|534
1644763500000|2022-02-13 14:45:00|1893.82|1876.02|1891.18|1873.38|1894.83|1877.03|1888.3|1870.5|525
1644763800000|2022-02-13 14:50:00|1891.19|1873.39|1892.32|1874.52|1892.76|1874.96|1886.9|1869.1|413
1644764100000|2022-02-13 14:55:00|1892.21|1874.41|1902.24|1884.44|1902.75|1884.95|1892.18|1874.38|695
1644764400000|2022-02-13 15:00:00|1902.1|1884.3|1907.22|1889.42|1907.61|1889.81|1898.9|1881.1|542
1644764700000|2022-02-13 15:05:00|1907.21|1889.41|1906.22|1888.42|1908.59|1890.79|1904.24|1886.44|439
1644765000000|2022-02-13 15:10:00|1906.25|1888.45|1909.57|1891.77|1909.57|1891.77|1905.3|1887.5|355
1644765300000|2022-02-13 15:15:00|1909.59|1891.79|1905.86|1888.06|1909.66|1891.86|1903.85|1886.05|370
1644765600000|2022-02-13 15:20:00|1905.84|1888.04|1912.08|1894.28|1912.57|1894.77|1905.7|1887.9|375
1644765900000|2022-02-13 15:25:00|1912.1|1894.3|1918.74|1900.94|1918.88|1901.08|1907.74|1889.94|461
1644766200000|2022-02-13 15:30:00|1918.84|1901.04|1920.23|1902.43|1920.67|1902.87|1917.86|1900.06|467
1644766500000|2022-02-13 15:35:00|1920.32|1902.52|1917.1|1899.3|1924.11|1906.31|1917.1|1899.3|490
1644766800000|2022-02-13 15:40:00|1917.03|1899.23|1919.1|1901.3|1920.69|1902.89|1916.43|1898.63|484
1644767100000|2022-02-13 15:45:00|1919.09|1901.29|1916.67|1898.87|1919.11|1901.31|1915.49|1897.69|544
1644767400000|2022-02-13 15:50:00|1916.66|1898.86|1912.62|1894.82|1918.83|1901.03|1911.89|1894.09|497
1644767700000|2022-02-13 15:55:00|1912.66|1894.86|1911.44|1893.64|1913.62|1895.82|1910.68|1892.88|337
1644768000000|2022-02-13 16:00:00|1911.53|1893.73|1902|1884.2|1913.54|1895.74|1901.6|1883.8|597
1644768300000|2022-02-13 16:05:00|1901.99|1884.19|1903.06|1885.26|1908.7|1890.9|1899.74|1881.94|684
1644768600000|2022-02-13 16:10:00|1903.07|1885.27|1901.23|1883.43|1903.92|1886.12|1899.58|1881.78|775
1644768900000|2022-02-13 16:15:00|1900.85|1883.05|1905.54|1887.74|1906.63|1888.83|1900.85|1883.05|680
1644769200000|2022-02-13 16:20:00|1905.61|1887.81|1905.43|1887.63|1908.08|1890.28|1899.41|1881.61|717
1644769500000|2022-02-13 16:25:00|1905.44|1887.64|1901.15|1883.35|1905.7|1887.9|1895.17|1877.37|679
1644769800000|2022-02-13 16:30:00|1901.2|1883.4|1901.25|1883.45|1902.51|1884.71|1896.49|1878.69|590
1644770100000|2022-02-13 16:35:00|1901.34|1883.54|1898.22|1880.42|1903.32|1885.52|1897.09|1879.29|469
1644770400000|2022-02-13 16:40:00|1898.28|1880.48|1896.09|1878.29|1899.1|1881.3|1894.03|1876.23|423
1644770700000|2022-02-13 16:45:00|1896.15|1878.35|1898.28|1880.48|1902.89|1885.09|1895.82|1878.02|499
1644771000000|2022-02-13 16:50:00|1898.31|1880.51|1898.23|1880.43|1899.23|1881.43|1896.06|1878.26|377
1644771300000|2022-02-13 16:55:00|1898.22|1880.42|1900.62|1882.82|1901.15|1883.35|1898.14|1880.34|348
1644771600000|2022-02-13 17:00:00|1900.64|1882.84|1892.77|1874.97|1900.64|1882.84|1888.37|1870.57|710
1644771900000|2022-02-13 17:05:00|1892.76|1874.96|1892.59|1874.79|1897.37|1879.57|1889.55|1871.75|623
1644772200000|2022-02-13 17:10:00|1892.6|1874.8|1891.46|1873.66|1896.66|1878.86|1890.62|1872.82|483
1644772500000|2022-02-13 17:15:00|1891.45|1873.65|1894.69|1876.89|1897.54|1879.74|1887.13|1869.33|642
1644772800000|2022-02-13 17:20:00|1894.7|1876.9|1899.68|1881.88|1900.66|1882.86|1890.37|1872.57|622
1644773100000|2022-02-13 17:25:00|1899.61|1881.81|1898.18|1880.38|1900.03|1882.23|1896.66|1878.86|526
1644773400000|2022-02-13 17:30:00|1898.21|1880.41|1901.61|1883.81|1903.38|1885.58|1897.77|1879.97|522
1644773700000|2022-02-13 17:35:00|1901.62|1883.82|1900.16|1882.36|1902.03|1884.23|1894.75|1876.95|464
1644774000000|2022-02-13 17:40:00|1900.18|1882.38|1900.12|1882.32|1901.6|1883.8|1898.49|1880.69|352
1644774300000|2022-02-13 17:45:00|1900.09|1882.29|1899.41|1881.61|1904.19|1886.39|1897.8|1880|397
1644774600000|2022-02-13 17:50:00|1899.39|1881.59|1900.58|1882.78|1901.32|1883.52|1897.64|1879.84|267
1644774900000|2022-02-13 17:55:00|1900.59|1882.79|1902.68|1884.88|1903.47|1885.67|1900.59|1882.79|207
1644775200000|2022-02-13 18:00:00|1902.67|1884.87|1904.19|1886.39|1904.65|1886.85|1900.89|1883.09|256
1644775500000|2022-02-13 18:05:00|1903.96|1886.16|1908.06|1890.26|1909.53|1891.73|1903.96|1886.16|216
1644775800000|2022-02-13 18:10:00|1908.04|1890.24|1909.79|1891.99|1909.95|1892.15|1906.44|1888.64|289
1644776100000|2022-02-13 18:15:00|1909.76|1891.96|1908.23|1890.43|1911.4|1893.6|1906.93|1889.13|338
1644776400000|2022-02-13 18:20:00|1908.25|1890.45|1906.16|1888.36|1908.46|1890.66|1905.37|1887.57|328
1644776700000|2022-02-13 18:25:00|1906.14|1888.34|1907.96|1890.16|1907.96|1890.16|1905.33|1887.53|233
1644777000000|2022-02-13 18:30:00|1908.11|1890.31|1901.2|1883.4|1908.12|1890.32|1898.34|1880.54|511
1644777300000|2022-02-13 18:35:00|1901.19|1883.39|1882.51|1864.71|1902.08|1884.28|1879.51|1861.71|646
1644777600000|2022-02-13 18:40:00|1882.59|1864.79|1870.07|1852.27|1884.96|1867.16|1869.48|1851.68|858
1644777900000|2022-02-13 18:45:00|1869.98|1852.18|1869.5|1851.7|1871.8|1854|1868.31|1850.51|700
1644778200000|2022-02-13 18:50:00|1869.51|1851.71|1865.4|1847.6|1871.96|1854.16|1859.19|1841.39|717
1644778500000|2022-02-13 18:55:00|1865.38|1847.58|1861.36|1843.56|1868|1850.2|1858.7|1840.9|531
1644778800000|2022-02-13 19:00:00|1861.39|1843.59|1866.74|1848.94|1868.11|1850.31|1859.29|1841.49|671
1644779100000|2022-02-13 19:05:00|1866.68|1848.88|1868.82|1851.02|1871.66|1853.86|1865.29|1847.49|672
1644779400000|2022-02-13 19:10:00|1869.08|1851.28|1864.55|1846.75|1870.1|1852.3|1863.63|1845.83|623
1644779700000|2022-02-13 19:15:00|1864.51|1846.71|1869.19|1851.39|1871.66|1853.86|1863.65|1845.85|521
1644780000000|2022-02-13 19:20:00|1869.17|1851.37|1872.91|1855.11|1875.87|1858.07|1868.92|1851.12|393
1644780300000|2022-02-13 19:25:00|1873.2|1855.4|1868.96|1851.16|1873.2|1855.4|1866.04|1848.24|676
1644780600000|2022-02-13 19:30:00|1868.97|1851.17|1862.11|1844.31|1872.21|1854.41|1860.89|1843.09|550
1644780900000|2022-02-13 19:35:00|1862.14|1844.34|1861.38|1843.58|1865.27|1847.47|1860.33|1842.53|528
1644781200000|2022-02-13 19:40:00|1861.45|1843.65|1849.96|1832.16|1863.28|1845.48|1848.61|1830.81|579
1644781500000|2022-02-13 19:45:00|1849.95|1832.15|1857.15|1839.35|1859.75|1841.95|1849.45|1831.65|658
1644781800000|2022-02-13 19:50:00|1857.21|1839.41|1859.05|1841.25|1862.23|1844.43|1854.6|1836.8|516
1644782100000|2022-02-13 19:55:00|1859.04|1841.24|1860.93|1843.13|1863.52|1845.72|1854.52|1836.72|506
1644782400000|2022-02-13 20:00:00|1860.95|1843.15|1864.5|1846.7|1864.54|1846.74|1855.47|1837.67|664
1644782700000|2022-02-13 20:05:00|1864.53|1846.73|1869.09|1851.29|1870.52|1852.72|1864.04|1846.24|551
1644783000000|2022-02-13 20:10:00|1869.25|1851.45|1874.3|1856.5|1874.42|1856.62|1868.16|1850.36|367
1644783300000|2022-02-13 20:15:00|1874.07|1856.27|1878.19|1860.39|1882.57|1864.77|1872.18|1854.38|599
1644783600000|2022-02-13 20:20:00|1878.21|1860.41|1886.28|1868.48|1887.55|1869.75|1878.21|1860.41|466
1644783900000|2022-02-13 20:25:00|1886.23|1868.43|1889.19|1871.39|1892.06|1874.26|1886.23|1868.43|651
1644784200000|2022-02-13 20:30:00|1889.18|1871.38|1887.91|1870.11|1891.82|1874.02|1886.39|1868.59|534
1644784500000|2022-02-13 20:35:00|1887.9|1870.1|1887.76|1869.96|1888.26|1870.46|1884.43|1866.63|337
1644784800000|2022-02-13 20:40:00|1887.78|1869.98|1887.74|1869.94|1888.98|1871.18|1885.73|1867.93|443
1644785100000|2022-02-13 20:45:00|1887.71|1869.91|1888.23|1870.43|1890.38|1872.58|1886.99|1869.19|359
1644785400000|2022-02-13 20:50:00|1888.24|1870.44|1890.92|1873.12|1891.08|1873.28|1886.26|1868.46|415
1644785700000|2022-02-13 20:55:00|1890.88|1873.08|1897.05|1879.25|1897.42|1879.62|1888.82|1871.02|289
1644786000000|2022-02-13 21:00:00|1897.23|1879.43|1898.35|1880.55|1900.96|1883.16|1892.36|1874.56|650
1644786300000|2022-02-13 21:05:00|1898.4|1880.6|1894.29|1876.49|1900.31|1882.51|1893.18|1875.38|524
1644786600000|2022-02-13 21:10:00|1894.28|1876.48|1891.35|1873.55|1897.07|1879.27|1891.35|1873.55|407
1644786900000|2022-02-13 21:15:00|1891.44|1873.64|1885.35|1867.55|1892.67|1874.87|1885.35|1867.55|402
1644787200000|2022-02-13 21:20:00|1885.34|1867.54|1888.27|1870.47|1888.81|1871.01|1885.23|1867.43|390
1644787500000|2022-02-13 21:25:00|1888.28|1870.48|1881.94|1864.14|1889.33|1871.53|1881.23|1863.43|367
1644787800000|2022-02-13 21:30:00|1881.9|1864.1|1880.23|1862.43|1884.18|1866.38|1879.37|1861.57|458
1644788100000|2022-02-13 21:35:00|1880.31|1862.51|1878.21|1860.41|1881.08|1863.28|1877.02|1859.22|361
1644788400000|2022-02-13 21:40:00|1878.2|1860.4|1882.95|1865.15|1883.03|1865.23|1878.15|1860.35|321
1644788700000|2022-02-13 21:45:00|1883.02|1865.22|1881.99|1864.19|1884.27|1866.47|1880.24|1862.44|371
1644789000000|2022-02-13 21:50:00|1882.04|1864.24|1881.55|1863.75|1882.3|1864.5|1879.09|1861.29|325
1644789300000|2022-02-13 21:55:00|1881.57|1863.77|1877.28|1859.48|1883.05|1865.25|1877.12|1859.32|344
1644789600000|2022-02-13 22:00:00|1877.29|1859.49|1882.21|1864.41|1882.29|1864.49|1877.29|1859.49|265
1644789900000|2022-02-13 22:05:00|1882.23|1864.43|1882.25|1864.45|1883.23|1865.43|1879.75|1861.95|299
1644790200000|2022-02-13 22:10:00|1882.24|1864.44|1881.61|1863.81|1882.74|1864.94|1879.12|1861.32|326
1644790500000|2022-02-13 22:15:00|1881.63|1863.83|1887.28|1869.48|1887.28|1869.48|1880.92|1863.12|255
1644790800000|2022-02-13 22:20:00|1887.36|1869.56|1889.37|1871.57|1889.47|1871.67|1887.28|1869.48|201
1644791100000|2022-02-13 22:25:00|1889.4|1871.6|1893.55|1875.75|1894.04|1876.24|1889.37|1871.57|304
1644791400000|2022-02-13 22:30:00|1893.53|1875.73|1891.59|1873.79|1893.63|1875.83|1891.38|1873.58|204
1644791700000|2022-02-13 22:35:00|1891.63|1873.83|1890.3|1872.5|1891.64|1873.84|1887.62|1869.82|299
1644792000000|2022-02-13 22:40:00|1890.35|1872.55|1887.03|1869.23|1890.43|1872.63|1887.03|1869.23|222
1644792300000|2022-02-13 22:45:00|1887.09|1869.29|1888.35|1870.55|1888.58|1870.78|1886.12|1868.32|283
1644792600000|2022-02-13 22:50:00|1888.36|1870.56|1883.17|1865.37|1891.41|1873.61|1883.17|1865.37|379
1644792900000|2022-02-13 22:55:00|1883.2|1865.4|1886.97|1869.17|1890.4|1872.6|1881.29|1863.49|441
1644793200000|2022-02-13 23:00:00|1886.96|1869.16|1880.43|1862.63|1889.09|1871.29|1879.46|1861.66|645
1644793500000|2022-02-13 23:05:00|1880.41|1862.61|1876.35|1858.55|1880.41|1862.61|1873.68|1855.88|696
1644793800000|2022-02-13 23:10:00|1876.32|1858.52|1872.76|1854.96|1877.37|1859.57|1870.13|1852.33|593
1644794100000|2022-02-13 23:15:00|1872.78|1854.98|1882.93|1865.13|1884.61|1866.81|1872.78|1854.98|720
1644794400000|2022-02-13 23:20:00|1882.88|1865.08|1872.08|1854.28|1884.41|1866.61|1871.68|1853.88|658
1644794700000|2022-02-13 23:25:00|1872.15|1854.35|1873.1|1855.3|1875.55|1857.75|1869.6|1851.8|567
1644795000000|2022-02-13 23:30:00|1873.15|1855.35|1868.65|1850.85|1875.57|1857.77|1868.65|1850.85|572
1644795300000|2022-02-13 23:35:00|1868.7|1850.9|1876.45|1858.65|1876.64|1858.84|1868.38|1850.58|512
1644795600000|2022-02-13 23:40:00|1876.46|1858.66|1877.48|1859.68|1877.48|1859.68|1872.47|1854.67|627
1644795900000|2022-02-13 23:45:00|1877.53|1859.73|1883.3|1865.5|1883.6|1865.8|1876.71|1858.91|629
1644796200000|2022-02-13 23:50:00|1883.35|1865.55|1896.45|1878.65|1898.34|1880.54|1880.63|1862.83|529
1644796500000|2022-02-13 23:55:00|1896.56|1878.76|1883.17|1865.37|1898.27|1880.47|1882.4|1864.6|541
1644796800000|2022-02-14 00:00:00|1883.26|1865.46|1880.8|1863|1889.92|1872.12|1877.4|1859.6|638
1644797100000|2022-02-14 00:05:00|1880.47|1862.67|1882.06|1864.26|1884.01|1866.21|1875.5|1857.7|639
1644797400000|2022-02-14 00:10:00|1882.05|1864.25|1890.52|1872.72|1893.81|1876.01|1880.52|1862.72|564
1644797700000|2022-02-14 00:15:00|1890.47|1872.67|1897.4|1879.6|1898.45|1880.65|1889.44|1871.64|548
1644798000000|2022-02-14 00:20:00|1897.51|1879.71|1881.5|1863.7|1897.57|1879.77|1879.55|1861.75|701
1644798300000|2022-02-14 00:25:00|1881.58|1863.78|1880.29|1862.49|1884.62|1866.82|1875.4|1857.6|552
1644798600000|2022-02-14 00:30:00|1880.14|1862.34|1876.05|1858.25|1880.4|1862.6|1869.3|1851.5|728
1644798900000|2022-02-14 00:35:00|1876.1|1858.3|1882.21|1864.41|1884.46|1866.66|1872.52|1854.72|700
1644799200000|2022-02-14 00:40:00|1882.26|1864.46|1873.46|1855.66|1882.74|1864.94|1872.55|1854.75|695
1644799500000|2022-02-14 00:45:00|1873.39|1855.59|1878.6|1860.8|1879.31|1861.51|1869.55|1851.75|586
1644799800000|2022-02-14 00:50:00|1878.51|1860.71|1874.92|1857.12|1880.78|1862.98|1874.55|1856.75|539
1644800100000|2022-02-14 00:55:00|1874.91|1857.11|1878.96|1861.16|1879.67|1861.87|1874.51|1856.71|556
1644800400000|2022-02-14 01:00:00|1878.93|1861.13|1872.62|1854.82|1879.47|1861.67|1870.86|1853.06|683
1644800700000|2022-02-14 01:05:00|1872.57|1854.77|1875.73|1857.93|1878.1|1860.3|1872.18|1854.38|480
1644801000000|2022-02-14 01:10:00|1875.71|1857.91|1878.52|1860.72|1880.1|1862.3|1873.36|1855.56|537
1644801300000|2022-02-14 01:15:00|1878.62|1860.82|1877|1859.2|1879.81|1862.01|1873.96|1856.16|608
1644801600000|2022-02-14 01:20:00|1877.05|1859.25|1864.66|1846.86|1878.33|1860.53|1863.49|1845.69|588
1644801900000|2022-02-14 01:25:00|1864.46|1846.66|1855.59|1837.79|1864.46|1846.66|1853.5|1835.7|647
1644802200000|2022-02-14 01:30:00|1855.6|1837.8|1848.26|1830.46|1855.99|1838.19|1839.35|1821.55|833
1644802500000|2022-02-14 01:35:00|1848.88|1831.08|1845.18|1827.38|1854.94|1837.14|1843.69|1825.89|772
1644802800000|2022-02-14 01:40:00|1845.15|1827.35|1847.83|1830.03|1850.62|1832.82|1844.44|1826.64|781
1644803100000|2022-02-14 01:45:00|1847.57|1829.77|1844.51|1826.71|1850.49|1832.69|1842.28|1824.48|734
1644803400000|2022-02-14 01:50:00|1844.5|1826.7|1842.9|1825.1|1846.34|1828.54|1836.58|1818.78|814
1644803700000|2022-02-14 01:55:00|1842.42|1824.62|1836.44|1818.64|1842.73|1824.93|1835.37|1817.57|585
1644804000000|2022-02-14 02:00:00|1836.27|1818.47|1830.34|1812.54|1836.71|1818.91|1825.62|1807.82|780
1644804300000|2022-02-14 02:05:00|1830.33|1812.53|1829.33|1811.53|1833.97|1816.17|1828.16|1810.36|549
1644804600000|2022-02-14 02:10:00|1829.31|1811.51|1824.23|1806.43|1831.3|1813.5|1822.6|1804.8|485
1644804900000|2022-02-14 02:15:00|1824.05|1806.25|1825.95|1808.15|1828.4|1810.6|1823.17|1805.37|535
1644805200000|2022-02-14 02:20:00|1825.94|1808.14|1819.34|1801.54|1826.59|1808.79|1818.41|1800.61|575
1644805500000|2022-02-14 02:25:00|1819.32|1801.52|1824.06|1806.26|1824.2|1806.4|1818.41|1800.61|530
1644805800000|2022-02-14 02:30:00|1824|1806.2|1823.07|1805.27|1826.22|1808.42|1822.19|1804.39|592
1644806100000|2022-02-14 02:35:00|1823.04|1805.24|1825.13|1807.33|1826.04|1808.24|1819.66|1801.86|511
1644806400000|2022-02-14 02:40:00|1825.18|1807.38|1825.82|1808.02|1825.87|1808.07|1823.55|1805.75|385
1644806700000|2022-02-14 02:45:00|1825.87|1808.07|1820.36|1802.56|1828.97|1811.17|1820.36|1802.56|524
1644807000000|2022-02-14 02:50:00|1820.44|1802.64|1818.05|1800.25|1820.66|1802.86|1816.41|1798.61|573
1644807300000|2022-02-14 02:55:00|1818.03|1800.23|1818.23|1800.43|1820.56|1802.76|1817.42|1799.62|662
1644807600000|2022-02-14 03:00:00|1818.24|1800.44|1822.27|1804.47|1823.48|1805.68|1812.19|1794.39|674
1644807900000|2022-02-14 03:05:00|1822.32|1804.52|1825.25|1807.45|1826.51|1808.71|1821.46|1803.66|637
1644808200000|2022-02-14 03:10:00|1825.26|1807.46|1826.37|1808.57|1827.59|1809.79|1824.36|1806.56|474
1644808500000|2022-02-14 03:15:00|1826.38|1808.58|1833.27|1815.47|1833.9|1816.1|1826.01|1808.21|584
1644808800000|2022-02-14 03:20:00|1833.16|1815.36|1833.17|1815.37|1835.8|1818|1832.2|1814.4|535
1644809100000|2022-02-14 03:25:00|1833.19|1815.39|1832.57|1814.77|1835.52|1817.72|1832.51|1814.71|511
1644809400000|2022-02-14 03:30:00|1832.44|1814.64|1835.63|1817.83|1837.84|1820.04|1831.34|1813.54|453
1644809700000|2022-02-14 03:35:00|1835.62|1817.82|1836.07|1818.27|1839.12|1821.32|1834.63|1816.83|564
1644810000000|2022-02-14 03:40:00|1836.26|1818.46|1838.65|1820.85|1838.95|1821.15|1835.53|1817.73|312
1644810300000|2022-02-14 03:45:00|1838.61|1820.81|1838.35|1820.55|1839.4|1821.6|1835.55|1817.75|484
1644810600000|2022-02-14 03:50:00|1838.32|1820.52|1836.28|1818.48|1839.75|1821.95|1835.49|1817.69|376
1644810900000|2022-02-14 03:55:00|1836.22|1818.42|1836.58|1818.78|1838.56|1820.76|1835.08|1817.28|442
1644811200000|2022-02-14 04:00:00|1836.59|1818.79|1833.52|1815.72|1837.5|1819.7|1832.83|1815.03|462
1644811500000|2022-02-14 04:05:00|1833.55|1815.75|1829.38|1811.58|1833.55|1815.75|1829.38|1811.58|423
1644811800000|2022-02-14 04:10:00|1829.42|1811.62|1832.44|1814.64|1833.4|1815.6|1828.32|1810.52|357
1644812100000|2022-02-14 04:15:00|1832.5|1814.7|1829.7|1811.9|1834.09|1816.29|1828.9|1811.1|354
1644812400000|2022-02-14 04:20:00|1829.67|1811.87|1831.45|1813.65|1834.7|1816.9|1829.24|1811.44|389
1644812700000|2022-02-14 04:25:00|1831.4|1813.6|1833.9|1816.1|1834.58|1816.78|1831.16|1813.36|326
1644813000000|2022-02-14 04:30:00|1833.72|1815.92|1833.67|1815.87|1833.75|1815.95|1830.38|1812.58|368
1644813300000|2022-02-14 04:35:00|1833.9|1816.1|1831.75|1813.95|1833.9|1816.1|1831.03|1813.23|372
1644813600000|2022-02-14 04:40:00|1831.74|1813.94|1834.81|1817.01|1835.9|1818.1|1831.02|1813.22|430
1644813900000|2022-02-14 04:45:00|1834.87|1817.07|1831.09|1813.29|1835.12|1817.32|1830.25|1812.45|341
1644814200000|2022-02-14 04:50:00|1831.07|1813.27|1832.62|1814.82|1834.67|1816.87|1830.32|1812.52|404
1644814500000|2022-02-14 04:55:00|1832.66|1814.86|1834.67|1816.87|1835.4|1817.6|1832.22|1814.42|325
1644814800000|2022-02-14 05:00:00|1834.66|1816.86|1834.4|1816.6|1839.05|1821.25|1833.79|1815.99|483
1644815100000|2022-02-14 05:05:00|1834.32|1816.52|1832.89|1815.09|1834.48|1816.68|1831.45|1813.65|398
1644815400000|2022-02-14 05:10:00|1832.87|1815.07|1831.1|1813.3|1833.52|1815.72|1829.92|1812.12|439
1644815700000|2022-02-14 05:15:00|1831.11|1813.31|1827.56|1809.76|1833.72|1815.92|1827.56|1809.76|498
1644816000000|2022-02-14 05:20:00|1827.57|1809.77|1826.66|1808.86|1827.89|1810.09|1824.22|1806.42|393
1644816300000|2022-02-14 05:25:00|1826.64|1808.84|1826.57|1808.77|1827.92|1810.12|1824.85|1807.05|343
1644816600000|2022-02-14 05:30:00|1826.55|1808.75|1823.81|1806.01|1827.56|1809.76|1822.93|1805.13|369
1644816900000|2022-02-14 05:35:00|1823.76|1805.96|1822.55|1804.75|1823.89|1806.09|1820.1|1802.3|481
1644817200000|2022-02-14 05:40:00|1822.59|1804.79|1823.49|1805.69|1825.52|1807.72|1822.47|1804.67|392
1644817500000|2022-02-14 05:45:00|1822.89|1805.09|1821.67|1803.87|1825.56|1807.76|1819.12|1801.32|495
1644817800000|2022-02-14 05:50:00|1821.51|1803.71|1816.2|1798.4|1822.75|1804.95|1815.37|1797.57|354
1644818100000|2022-02-14 05:55:00|1816.27|1798.47|1815.92|1798.12|1817.22|1799.42|1814.9|1797.1|437
1644818400000|2022-02-14 06:00:00|1816.09|1798.29|1815.49|1797.69|1818.31|1800.51|1814.08|1796.28|374
1644818700000|2022-02-14 06:05:00|1815.56|1797.76|1814.3|1796.5|1816.4|1798.6|1814.05|1796.25|363
1644819000000|2022-02-14 06:10:00|1814.12|1796.32|1815.26|1797.46|1816.24|1798.44|1813.29|1795.49|371
1644819300000|2022-02-14 06:15:00|1815.28|1797.48|1821.9|1804.1|1822.4|1804.6|1814.18|1796.38|458
1644819600000|2022-02-14 06:20:00|1821.93|1804.13|1822.76|1804.96|1825.53|1807.73|1821.77|1803.97|260
1644819900000|2022-02-14 06:25:00|1822.31|1804.51|1819.46|1801.66|1824.54|1806.74|1818.69|1800.89|365
1644820200000|2022-02-14 06:30:00|1819.64|1801.84|1822.9|1805.1|1823.12|1805.32|1818.3|1800.5|349
1644820500000|2022-02-14 06:35:00|1822.67|1804.87|1824.91|1807.11|1825.93|1808.13|1822.4|1804.6|272
1644820800000|2022-02-14 06:40:00|1824.9|1807.1|1823.28|1805.48|1825.4|1807.6|1822.15|1804.35|275
1644821100000|2022-02-14 06:45:00|1823.27|1805.47|1831.9|1814.1|1832.09|1814.29|1823.02|1805.22|399
1644821400000|2022-02-14 06:50:00|1831.58|1813.78|1837.03|1819.23|1839.98|1822.18|1831.29|1813.49|606
1644821700000|2022-02-14 06:55:00|1837.01|1819.21|1839.6|1821.8|1840.15|1822.35|1836|1818.2|454
1644822000000|2022-02-14 07:00:00|1839.54|1821.74|1836.54|1818.74|1841.38|1823.58|1834.4|1816.6|538
1644822300000|2022-02-14 07:05:00|1836.5|1818.7|1836.95|1819.15|1838.96|1821.16|1834.98|1817.18|482
1644822600000|2022-02-14 07:10:00|1836.91|1819.11|1840.21|1822.41|1840.52|1822.72|1836.4|1818.6|468
1644822900000|2022-02-14 07:15:00|1840.23|1822.43|1837.46|1819.66|1841.27|1823.47|1836.8|1819|578
1644823200000|2022-02-14 07:20:00|1837.41|1819.61|1836.35|1818.55|1838.4|1820.6|1835.9|1818.1|444
1644823500000|2022-02-14 07:25:00|1836.05|1818.25|1834.03|1816.23|1836.38|1818.58|1833.34|1815.54|504
1644823800000|2022-02-14 07:30:00|1834|1816.2|1837.72|1819.92|1837.72|1819.92|1833.03|1815.23|570
1644824100000|2022-02-14 07:35:00|1837.54|1819.74|1838.71|1820.91|1839.93|1822.13|1835.7|1817.9|508
1644824400000|2022-02-14 07:40:00|1838.52|1820.72|1841.38|1823.58|1841.6|1823.8|1837.91|1820.11|397
1644824700000|2022-02-14 07:45:00|1841.33|1823.53|1842.08|1824.28|1842.9|1825.1|1839.27|1821.47|298
1644825000000|2022-02-14 07:50:00|1842.23|1824.43|1849.29|1831.49|1850.67|1832.87|1841.63|1823.83|509
1644825300000|2022-02-14 07:55:00|1849.28|1831.48|1851.28|1833.48|1851.4|1833.6|1848.17|1830.37|387
1644825600000|2022-02-14 08:00:00|1851.25|1833.45|1853.42|1835.62|1853.9|1836.1|1850.66|1832.86|537
1644825900000|2022-02-14 08:05:00|1853.48|1835.68|1858.09|1840.29|1859.1|1841.3|1852.52|1834.72|545
1644826200000|2022-02-14 08:10:00|1858.12|1840.32|1858.06|1840.26|1859.3|1841.5|1856.52|1838.72|719
1644826500000|2022-02-14 08:15:00|1858.1|1840.3|1855.11|1837.31|1859.4|1841.6|1854.24|1836.44|549
1644826800000|2022-02-14 08:20:00|1854.51|1836.71|1850.82|1833.02|1854.51|1836.71|1850.22|1832.42|476
1644827100000|2022-02-14 08:25:00|1850.69|1832.89|1844.7|1826.9|1851.53|1833.73|1844.25|1826.45|643
1644827400000|2022-02-14 08:30:00|1844.96|1827.16|1840.41|1822.61|1846.4|1828.6|1838.38|1820.58|592
1644827700000|2022-02-14 08:35:00|1840.29|1822.49|1834.22|1816.42|1841.51|1823.71|1833.69|1815.89|554
1644828000000|2022-02-14 08:40:00|1834.23|1816.43|1837.19|1819.39|1838.06|1820.26|1834.23|1816.43|592
1644828300000|2022-02-14 08:45:00|1837.18|1819.38|1837.21|1819.41|1838.69|1820.89|1833.65|1815.85|552
1644828600000|2022-02-14 08:50:00|1837.35|1819.55|1837.52|1819.72|1839.4|1821.6|1836.19|1818.39|504
1644828900000|2022-02-14 08:55:00|1837.49|1819.69|1834.74|1816.94|1839.58|1821.78|1834.14|1816.34|468
1644829200000|2022-02-14 09:00:00|1834.87|1817.07|1831.75|1813.95|1834.95|1817.15|1830.1|1812.3|445
1644829500000|2022-02-14 09:05:00|1831.64|1813.84|1831.17|1813.37|1832.16|1814.36|1826.37|1808.57|650
1644829800000|2022-02-14 09:10:00|1831.03|1813.23|1829.36|1811.56|1832.9|1815.1|1826.21|1808.41|560
1644830100000|2022-02-14 09:15:00|1829.34|1811.54|1837.65|1819.85|1838.55|1820.75|1828.1|1810.3|470
1644830400000|2022-02-14 09:20:00|1837.82|1820.02|1839.5|1821.7|1841.9|1824.1|1836.11|1818.31|518
1644830700000|2022-02-14 09:25:00|1839.62|1821.82|1840.11|1822.31|1841.69|1823.89|1838.78|1820.98|524
1644831000000|2022-02-14 09:30:00|1840.08|1822.28|1843.16|1825.36|1844.62|1826.82|1839.81|1822.01|414
1644831300000|2022-02-14 09:35:00|1843.2|1825.4|1841.26|1823.46|1846.65|1828.85|1840.62|1822.82|465
1644831600000|2022-02-14 09:40:00|1841.33|1823.53|1835.97|1818.17|1841.97|1824.17|1835.88|1818.08|450
1644831900000|2022-02-14 09:45:00|1835.83|1818.03|1835.36|1817.56|1839.81|1822.01|1835.36|1817.56|347
1644832200000|2022-02-14 09:50:00|1835.41|1817.61|1836.07|1818.27|1837.61|1819.81|1834.29|1816.49|474
1644832500000|2022-02-14 09:55:00|1836.12|1818.32|1838.75|1820.95|1839.2|1821.4|1836.12|1818.32|529
1644832800000|2022-02-14 10:00:00|1838.81|1821.01|1833.66|1815.86|1838.91|1821.11|1830.52|1812.72|578
1644833100000|2022-02-14 10:05:00|1833.61|1815.81|1840.43|1822.63|1840.87|1823.07|1833|1815.2|586
1644833400000|2022-02-14 10:10:00|1840.39|1822.59|1842.34|1824.54|1842.35|1824.55|1839|1821.2|598
1644833700000|2022-02-14 10:15:00|1842.33|1824.53|1841|1823.2|1842.83|1825.03|1839.13|1821.33|569
1644834000000|2022-02-14 10:20:00|1841.19|1823.39|1842.57|1824.77|1843.46|1825.66|1840.73|1822.93|520
1644834300000|2022-02-14 10:25:00|1842.58|1824.78|1839.4|1821.6|1843.19|1825.39|1839.4|1821.6|445
1644834600000|2022-02-14 10:30:00|1839.9|1822.1|1835.84|1818.04|1840.4|1822.6|1835.37|1817.57|375
1644834900000|2022-02-14 10:35:00|1835.98|1818.18|1839.09|1821.29|1839.91|1822.11|1835.68|1817.88|485
1644835200000|2022-02-14 10:40:00|1839.14|1821.34|1836.38|1818.58|1839.19|1821.39|1835.12|1817.32|425
1644835500000|2022-02-14 10:45:00|1836.5|1818.7|1842.12|1824.32|1842.12|1824.32|1835.02|1817.22|540
1644835800000|2022-02-14 10:50:00|1841.88|1824.08|1839.02|1821.22|1843.4|1825.6|1838.91|1821.11|459
1644836100000|2022-02-14 10:55:00|1839.13|1821.33|1840.75|1822.95|1841.24|1823.44|1838.33|1820.53|508
1644836400000|2022-02-14 11:00:00|1840.76|1822.96|1841.29|1823.49|1842.02|1824.22|1839.59|1821.79|490
1644836700000|2022-02-14 11:05:00|1841.28|1823.48|1839.2|1821.4|1841.33|1823.53|1838.24|1820.44|617
1644837000000|2022-02-14 11:10:00|1839.25|1821.45|1837.8|1820|1842.19|1824.39|1837.4|1819.6|457
1644837300000|2022-02-14 11:15:00|1837.84|1820.04|1837.36|1819.56|1838.7|1820.9|1835.86|1818.06|415
1644837600000|2022-02-14 11:20:00|1837.34|1819.54|1839.05|1821.25|1840.03|1822.23|1836.31|1818.51|550
1644837900000|2022-02-14 11:25:00|1839.1|1821.3|1842.35|1824.55|1842.63|1824.83|1838.44|1820.64|576
1644838200000|2022-02-14 11:30:00|1842.34|1824.54|1840.23|1822.43|1843.52|1825.72|1840.18|1822.38|565
1644838500000|2022-02-14 11:35:00|1840.39|1822.59|1845.74|1827.94|1846.08|1828.28|1838.65|1820.85|434
1644838800000|2022-02-14 11:40:00|1845.71|1827.91|1847.87|1830.07|1848.59|1830.79|1845.45|1827.65|275
1644839100000|2022-02-14 11:45:00|1848.12|1830.32|1839.67|1821.87|1848.37|1830.57|1838.3|1820.5|568
1644839400000|2022-02-14 11:50:00|1839.66|1821.86|1842.3|1824.5|1843.68|1825.88|1838.91|1821.11|526
1644839700000|2022-02-14 11:55:00|1842.4|1824.6|1841.04|1823.24|1843.32|1825.52|1839.63|1821.83|325
1644840000000|2022-02-14 12:00:00|1841.05|1823.25|1837.44|1819.64|1844.12|1826.32|1836.15|1818.35|551
1644840300000|2022-02-14 12:05:00|1837.43|1819.63|1832.18|1814.38|1837.48|1819.68|1832.14|1814.34|560
1644840600000|2022-02-14 12:10:00|1832.08|1814.28|1828.39|1810.59|1833.38|1815.58|1827.53|1809.73|415
1644840900000|2022-02-14 12:15:00|1828.52|1810.72|1823.06|1805.26|1830.24|1812.44|1821.51|1803.71|577
1644841200000|2022-02-14 12:20:00|1823.1|1805.3|1825.56|1807.76|1826.74|1808.94|1823.03|1805.23|540
1644841500000|2022-02-14 12:25:00|1825.61|1807.81|1829.79|1811.99|1829.9|1812.1|1825.5|1807.7|452
1644841800000|2022-02-14 12:30:00|1829.85|1812.05|1831.27|1813.47|1833.58|1815.78|1828.38|1810.58|533
1644842100000|2022-02-14 12:35:00|1831.29|1813.49|1840.02|1822.22|1840.7|1822.9|1829.33|1811.53|496
1644842400000|2022-02-14 12:40:00|1839.98|1822.18|1847.89|1830.09|1848.07|1830.27|1839.6|1821.8|800
1644842700000|2022-02-14 12:45:00|1848.01|1830.21|1851.17|1833.37|1856.4|1838.6|1847.98|1830.18|762
1644843000000|2022-02-14 12:50:00|1851.09|1833.29|1857.9|1840.1|1858.23|1840.43|1850.37|1832.57|678
1644843300000|2022-02-14 12:55:00|1857.75|1839.95|1862.2|1844.4|1863.83|1846.03|1857.75|1839.95|656
1644843600000|2022-02-14 13:00:00|1862|1844.2|1878.98|1861.18|1886.34|1868.54|1862|1844.2|794
1644843900000|2022-02-14 13:05:00|1879.04|1861.24|1880.78|1862.98|1892.05|1874.25|1878.92|1861.12|890
1644844200000|2022-02-14 13:10:00|1881.11|1863.31|1876.45|1858.65|1882.43|1864.63|1875.23|1857.43|827
1644844500000|2022-02-14 13:15:00|1876.38|1858.58|1877.43|1859.63|1879.59|1861.79|1875.39|1857.59|574
1644844800000|2022-02-14 13:20:00|1877.42|1859.62|1880.36|1862.56|1884.05|1866.25|1876.46|1858.66|643
1644845100000|2022-02-14 13:25:00|1880.42|1862.62|1885.76|1867.96|1885.76|1867.96|1880.31|1862.51|604
1644845400000|2022-02-14 13:30:00|1885.74|1867.94|1883.3|1865.5|1886.43|1868.63|1880.22|1862.42|812
1644845700000|2022-02-14 13:35:00|1883.33|1865.53|1878.52|1860.72|1884.4|1866.6|1877.46|1859.66|748
1644846000000|2022-02-14 13:40:00|1878.53|1860.73|1870.66|1852.86|1878.79|1860.99|1870.1|1852.3|578
1644846300000|2022-02-14 13:45:00|1870.74|1852.94|1872.6|1854.8|1874.4|1856.6|1870.74|1852.94|466
1644846600000|2022-02-14 13:50:00|1872.91|1855.11|1878.3|1860.5|1878.51|1860.71|1872.83|1855.03|489
1644846900000|2022-02-14 13:55:00|1878.31|1860.51|1873.94|1856.14|1879.16|1861.36|1873.46|1855.66|591
1644847200000|2022-02-14 14:00:00|1873.93|1856.13|1881.21|1863.41|1881.4|1863.6|1873.93|1856.13|560
1644847500000|2022-02-14 14:05:00|1881.16|1863.36|1882.6|1864.8|1884.5|1866.7|1880.02|1862.22|526
1644847800000|2022-02-14 14:10:00|1882.68|1864.88|1889.16|1871.36|1893.63|1875.83|1881.68|1863.88|509
1644848100000|2022-02-14 14:15:00|1889.18|1871.38|1888.87|1871.07|1892.26|1874.46|1885.55|1867.75|552
1644848400000|2022-02-14 14:20:00|1888.9|1871.1|1896.08|1878.28|1896.38|1878.58|1888.73|1870.93|544
1644848700000|2022-02-14 14:25:00|1895.86|1878.06|1892.12|1874.32|1899.4|1881.6|1891.87|1874.07|639
1644849000000|2022-02-14 14:30:00|1892.24|1874.44|1890.05|1872.25|1903.1|1885.3|1884.93|1867.13|992
1644849300000|2022-02-14 14:35:00|1890.02|1872.22|1889.34|1871.54|1893.69|1875.89|1888.75|1870.95|955
1644849600000|2022-02-14 14:40:00|1889.37|1871.57|1892.3|1874.5|1895.79|1877.99|1888.51|1870.71|836
1644849900000|2022-02-14 14:45:00|1892.21|1874.41|1888.93|1871.13|1892.21|1874.41|1885.23|1867.43|794
1644850200000|2022-02-14 14:50:00|1888.96|1871.16|1892.43|1874.63|1893.94|1876.14|1888.55|1870.75|556
1644850500000|2022-02-14 14:55:00|1892.35|1874.55|1884.3|1866.5|1892.48|1874.68|1883.4|1865.6|561
1644850800000|2022-02-14 15:00:00|1884.47|1866.67|1881.9|1864.1|1884.69|1866.89|1878.85|1861.05|630
1644851100000|2022-02-14 15:05:00|1882.31|1864.51|1884.44|1866.64|1885.42|1867.62|1880.15|1862.35|656
1644851400000|2022-02-14 15:10:00|1884.41|1866.61|1885.27|1867.47|1890.26|1872.46|1883.51|1865.71|556
1644851700000|2022-02-14 15:15:00|1885.26|1867.46|1884.9|1867.1|1886.54|1868.74|1880.9|1863.1|726
1644852000000|2022-02-14 15:20:00|1884.93|1867.13|1884.33|1866.53|1885.46|1867.66|1880.68|1862.88|739
1644852300000|2022-02-14 15:25:00|1883.8|1866|1880.43|1862.63|1884.37|1866.57|1879.18|1861.38|746
1644852600000|2022-02-14 15:30:00|1880.42|1862.62|1873.69|1855.89|1881.73|1863.93|1872.85|1855.05|717
1644852900000|2022-02-14 15:35:00|1873.59|1855.79|1872.65|1854.85|1874.25|1856.45|1867.85|1850.05|721
1644853200000|2022-02-14 15:40:00|1872.9|1855.1|1878.81|1861.01|1878.81|1861.01|1871.38|1853.58|591
1644853500000|2022-02-14 15:45:00|1878.83|1861.03|1878.95|1861.15|1881.7|1863.9|1876.65|1858.85|665
1644853800000|2022-02-14 15:50:00|1879.01|1861.21|1876.21|1858.41|1882.15|1864.35|1875.4|1857.6|664
1644854100000|2022-02-14 15:55:00|1876.24|1858.44|1878.01|1860.21|1880.38|1862.58|1876.18|1858.38|634
1644854400000|2022-02-14 16:00:00|1878|1860.2|1886.45|1868.65|1887.07|1869.27|1877.28|1859.48|746
1644854700000|2022-02-14 16:05:00|1886.44|1868.64|1891.77|1873.97|1891.85|1874.05|1884.16|1866.36|595
1644855000000|2022-02-14 16:10:00|1891.79|1873.99|1889.54|1871.74|1892.72|1874.92|1888.4|1870.6|599
1644855300000|2022-02-14 16:15:00|1889.71|1871.91|1894.27|1876.47|1895.53|1877.73|1888.82|1871.02|617
1644855600000|2022-02-14 16:20:00|1894.25|1876.45|1896.21|1878.41|1897.53|1879.73|1892.14|1874.34|444
1644855900000|2022-02-14 16:25:00|1896.19|1878.39|1897.29|1879.49|1898.54|1880.74|1895.12|1877.32|570
1644856200000|2022-02-14 16:30:00|1897.25|1879.45|1895.9|1878.1|1898.98|1881.18|1893.87|1876.07|372
1644856500000|2022-02-14 16:35:00|1899.49|1881.69|1897.65|1879.85|1900.41|1882.61|1896.66|1878.86|573
1644856800000|2022-02-14 16:40:00|1897.61|1879.81|1898.45|1880.65|1899.08|1881.28|1894|1876.2|703
1644857100000|2022-02-14 16:45:00|1898.53|1880.73|1899.62|1881.82|1900.24|1882.44|1897.38|1879.58|638
1644857400000|2022-02-14 16:50:00|1899.6|1881.8|1894.79|1876.99|1900.23|1882.43|1893.99|1876.19|671
1644857700000|2022-02-14 16:55:00|1894.47|1876.67|1893.48|1875.68|1896.76|1878.96|1890.52|1872.72|628
1644858000000|2022-02-14 17:00:00|1893.54|1875.74|1892.36|1874.56|1895.64|1877.84|1891.15|1873.35|309
1644858300000|2022-02-14 17:05:00|1892.68|1874.88|1889.65|1871.85|1893.23|1875.43|1888.65|1870.85|386
1644858600000|2022-02-14 17:10:00|1890.15|1872.35|1889.25|1871.45|1891.42|1873.62|1887.18|1869.38|401
1644858900000|2022-02-14 17:15:00|1889.48|1871.68|1889.76|1871.96|1891.5|1873.7|1888.9|1871.1|409
1644859200000|2022-02-14 17:20:00|1889.74|1871.94|1887.39|1869.59|1890.47|1872.67|1887.12|1869.32|378
1644859500000|2022-02-14 17:25:00|1887.29|1869.49|1892.64|1874.84|1892.83|1875.03|1886.75|1868.95|511
1644859800000|2022-02-14 17:30:00|1892.63|1874.83|1886.55|1868.75|1893.65|1875.85|1884.82|1867.02|503
1644860100000|2022-02-14 17:35:00|1886.57|1868.77|1884.35|1866.55|1886.98|1869.18|1881.7|1863.9|512
1644860400000|2022-02-14 17:40:00|1884.2|1866.4|1883.79|1865.99|1885.67|1867.87|1882.2|1864.4|370
1644860700000|2022-02-14 17:45:00|1883.67|1865.87|1884.29|1866.49|1886.79|1868.99|1882.97|1865.17|577
1644861000000|2022-02-14 17:50:00|1884.28|1866.48|1881.09|1863.29|1890.43|1872.63|1879.83|1862.03|636
1644861300000|2022-02-14 17:55:00|1881.02|1863.22|1879.81|1862.01|1882.44|1864.64|1878.6|1860.8|527
1644861600000|2022-02-14 18:00:00|1879.76|1861.96|1881.9|1864.1|1882.81|1865.01|1878.1|1860.3|585
1644861900000|2022-02-14 18:05:00|1881.93|1864.13|1884.65|1866.85|1886.1|1868.3|1881.93|1864.13|570
1644862200000|2022-02-14 18:10:00|1884.63|1866.83|1883.25|1865.45|1886.4|1868.6|1882.53|1864.73|570
1644862500000|2022-02-14 18:15:00|1883.29|1865.49|1886.72|1868.92|1888.02|1870.22|1882.74|1864.94|550
1644862800000|2022-02-14 18:20:00|1886.61|1868.81|1875.84|1858.04|1888.86|1871.06|1874.4|1856.6|596
1644863100000|2022-02-14 18:25:00|1875.85|1858.05|1876.53|1858.73|1878.34|1860.54|1874.29|1856.49|576
1644863400000|2022-02-14 18:30:00|1876.4|1858.6|1877.67|1859.87|1878.4|1860.6|1873.18|1855.38|685
1644863700000|2022-02-14 18:35:00|1877.7|1859.9|1878.8|1861|1880.98|1863.18|1876.28|1858.48|519
1644864000000|2022-02-14 18:40:00|1878.83|1861.03|1881.2|1863.4|1882.64|1864.84|1878.51|1860.71|583
1644864300000|2022-02-14 18:45:00|1881.37|1863.57|1878.42|1860.62|1882.37|1864.57|1877.08|1859.28|731
1644864600000|2022-02-14 18:50:00|1878.4|1860.6|1869.62|1851.82|1878.83|1861.03|1869.07|1851.27|445
1644864900000|2022-02-14 18:55:00|1869.6|1851.8|1867.16|1849.36|1871.76|1853.96|1867.16|1849.36|712
1644865200000|2022-02-14 19:00:00|1867.02|1849.22|1863.55|1845.75|1872.45|1854.65|1862.9|1845.1|787
1644865500000|2022-02-14 19:05:00|1863.11|1845.31|1854.01|1836.21|1864.99|1847.19|1853.44|1835.64|883
1644865800000|2022-02-14 19:10:00|1853.9|1836.1|1856.06|1838.26|1858.98|1841.18|1853.32|1835.52|832
1644866100000|2022-02-14 19:15:00|1856.2|1838.4|1852.59|1834.79|1857.24|1839.44|1849.75|1831.95|558
1644866400000|2022-02-14 19:20:00|1852.72|1834.92|1846|1828.2|1854.42|1836.62|1843.72|1825.92|702
1644866700000|2022-02-14 19:25:00|1845.83|1828.03|1847.81|1830.01|1847.81|1830.01|1843.45|1825.65|606
1644867000000|2022-02-14 19:30:00|1847.88|1830.08|1849.19|1831.39|1850.88|1833.08|1843.4|1825.6|581
1644867300000|2022-02-14 19:35:00|1849.17|1831.37|1855.27|1837.47|1856.71|1838.91|1848.23|1830.43|817
1644867600000|2022-02-14 19:40:00|1855.32|1837.52|1853.15|1835.35|1855.63|1837.83|1850.55|1832.75|698
1644867900000|2022-02-14 19:45:00|1853.09|1835.29|1849.42|1831.62|1855.97|1838.17|1847.84|1830.04|687
1644868200000|2022-02-14 19:50:00|1849.4|1831.6|1852.56|1834.76|1857.94|1840.14|1849.11|1831.31|735
1644868500000|2022-02-14 19:55:00|1852.71|1834.91|1853.37|1835.57|1855.57|1837.77|1851.48|1833.68|678
1644868800000|2022-02-14 20:00:00|1853.34|1835.54|1851.93|1834.13|1854.92|1837.12|1850.17|1832.37|715
1644869100000|2022-02-14 20:05:00|1851.83|1834.03|1849.42|1831.62|1852.14|1834.34|1845.9|1828.1|600
1644869400000|2022-02-14 20:10:00|1849.41|1831.61|1849.48|1831.68|1850.44|1832.64|1845.65|1827.85|612
1644869700000|2022-02-14 20:15:00|1849.54|1831.74|1845.49|1827.69|1850.14|1832.34|1845.15|1827.35|666
1644870000000|2022-02-14 20:20:00|1845.51|1827.71|1849.34|1831.54|1851.53|1833.73|1844.44|1826.64|531
1644870300000|2022-02-14 20:25:00|1849.36|1831.56|1848.86|1831.06|1849.96|1832.16|1847.9|1830.1|622
1644870600000|2022-02-14 20:30:00|1848.85|1831.05|1860.87|1843.07|1860.87|1843.07|1848.13|1830.33|589
1644870900000|2022-02-14 20:35:00|1860.8|1843|1862.53|1844.73|1863.97|1846.17|1859.61|1841.81|543
1644871200000|2022-02-14 20:40:00|1862.54|1844.74|1862.25|1844.45|1863.31|1845.51|1858.85|1841.05|543
1644871500000|2022-02-14 20:45:00|1862.27|1844.47|1864.55|1846.75|1865.55|1847.75|1856.96|1839.16|580
1644871800000|2022-02-14 20:50:00|1864.56|1846.76|1864.08|1846.28|1864.77|1846.97|1860.52|1842.72|710
1644872100000|2022-02-14 20:55:00|1864.06|1846.26|1858.61|1840.81|1864.3|1846.5|1857.9|1840.1|722
1644872400000|2022-02-14 21:00:00|1858.65|1840.85|1859.53|1841.73|1860.87|1843.07|1857.55|1839.75|460
1644872700000|2022-02-14 21:05:00|1859.54|1841.74|1858.86|1841.06|1859.92|1842.12|1855.88|1838.08|368
1644873000000|2022-02-14 21:10:00|1858.87|1841.07|1857.53|1839.73|1859.83|1842.03|1856.2|1838.4|390
1644873300000|2022-02-14 21:15:00|1857.56|1839.76|1858.35|1840.55|1858.76|1840.96|1855.58|1837.78|417
1644873600000|2022-02-14 21:20:00|1858.33|1840.53|1856.76|1838.96|1858.85|1841.05|1855.66|1837.86|344
1644873900000|2022-02-14 21:25:00|1856.82|1839.02|1854.77|1836.97|1857.07|1839.27|1853.44|1835.64|372
1644874200000|2022-02-14 21:30:00|1854.75|1836.95|1853.92|1836.12|1856.97|1839.17|1853.32|1835.52|247
1644874500000|2022-02-14 21:35:00|1854.28|1836.48|1855.92|1838.12|1858.12|1840.32|1853.95|1836.15|285
1644874800000|2022-02-14 21:40:00|1856.14|1838.34|1857.76|1839.96|1859.42|1841.62|1856|1838.2|298
1644875100000|2022-02-14 21:45:00|1857.8|1840|1861.53|1843.73|1862.86|1845.06|1854.85|1837.05|437
1644875400000|2022-02-14 21:50:00|1861.58|1843.78|1866.72|1848.92|1868.85|1851.05|1861.55|1843.75|499
1644875700000|2022-02-14 21:55:00|1866.69|1848.89|1863.7|1845.9|1867.95|1850.15|1863.61|1845.81|467
1644876000000|2022-02-14 22:00:00|1864.03|1846.23|1867.17|1849.37|1867.92|1850.12|1864.03|1846.23|233
1644876300000|2022-02-14 22:05:00|1867.18|1849.38|1873.65|1855.85|1873.82|1856.02|1867.09|1849.29|332
1644876600000|2022-02-14 22:10:00|1873.7|1855.9|1882.67|1864.87|1883.75|1865.95|1873.4|1855.6|572
1644876900000|2022-02-14 22:15:00|1882.7|1864.9|1885.8|1868|1885.95|1868.15|1879.6|1861.8|470
1644877200000|2022-02-14 22:20:00|1885.69|1867.89|1884.93|1867.13|1885.84|1868.04|1882.7|1864.9|296
1644877500000|2022-02-14 22:25:00|1884.98|1867.18|1882.42|1864.62|1885.09|1867.29|1882.35|1864.55|363
1644877800000|2022-02-14 22:30:00|1882.38|1864.58|1879.09|1861.29|1882.4|1864.6|1878.88|1861.08|213
1644878100000|2022-02-14 22:35:00|1879.08|1861.28|1876.95|1859.15|1879.19|1861.39|1876.84|1859.04|365
1644878400000|2022-02-14 22:40:00|1876.8|1859|1887.31|1869.51|1887.87|1870.07|1876.75|1858.95|357
1644878700000|2022-02-14 22:45:00|1887.29|1869.49|1883.85|1866.05|1887.29|1869.49|1880.51|1862.71|466
1644879000000|2022-02-14 22:50:00|1883.88|1866.08|1886.49|1868.69|1888.03|1870.23|1883.16|1865.36|289
1644879300000|2022-02-14 22:55:00|1886.51|1868.71|1887.15|1869.35|1888.2|1870.4|1885.12|1867.32|256
1644879600000|2022-02-14 23:00:00|1887.26|1869.46|1889.39|1871.59|1890.66|1872.86|1884.05|1866.25|530
1644879900000|2022-02-14 23:05:00|1889.19|1871.39|1888.9|1871.1|1889.9|1872.1|1887.4|1869.6|463
1644880200000|2022-02-14 23:10:00|1888.88|1871.08|1885.25|1867.45|1890.15|1872.35|1885.2|1867.4|490
1644880500000|2022-02-14 23:15:00|1885.21|1867.41|1885.85|1868.05|1888.73|1870.93|1884.9|1867.1|438
1644880800000|2022-02-14 23:20:00|1885.88|1868.08|1887.19|1869.39|1888.88|1871.08|1885.73|1867.93|422
1644881100000|2022-02-14 23:25:00|1887.15|1869.35|1889.26|1871.46|1890.86|1873.06|1887.15|1869.35|381
1644881400000|2022-02-14 23:30:00|1889.3|1871.5|1885.52|1867.72|1889.3|1871.5|1885.48|1867.68|470
1644881700000|2022-02-14 23:35:00|1885.42|1867.62|1884.52|1866.72|1885.95|1868.15|1883.46|1865.66|236
1644882000000|2022-02-14 23:40:00|1884.9|1867.1|1884.78|1866.98|1885.4|1867.6|1883.55|1865.75|322
1644882300000|2022-02-14 23:45:00|1884.63|1866.83|1880.42|1862.62|1886.04|1868.24|1880.41|1862.61|532
1644882600000|2022-02-14 23:50:00|1880.39|1862.59|1881.38|1863.58|1882.62|1864.82|1879.9|1862.1|406
1644882900000|2022-02-14 23:55:00|1881.31|1863.51|1878.56|1860.76|1881.31|1863.51|1877.58|1859.78|538
1644883200000|2022-02-15 00:00:00|1878.57|1860.77|1882.46|1864.66|1883.45|1865.65|1878.3|1860.5|467
1644883500000|2022-02-15 00:05:00|1882.51|1864.71|1886.42|1868.62|1886.8|1869|1881.71|1863.91|526
1644883800000|2022-02-15 00:10:00|1886.34|1868.54|1881.93|1864.13|1886.76|1868.96|1880.69|1862.89|553
1644884100000|2022-02-15 00:15:00|1881.8|1864|1882.7|1864.9|1885.12|1867.32|1880.87|1863.07|633
1644884400000|2022-02-15 00:20:00|1882.69|1864.89|1884.13|1866.33|1884.92|1867.12|1882.42|1864.62|494
1644884700000|2022-02-15 00:25:00|1884.16|1866.36|1882.34|1864.54|1885.55|1867.75|1882.02|1864.22|453
1644885000000|2022-02-15 00:30:00|1882.27|1864.47|1879.85|1862.05|1882.27|1864.47|1877.77|1859.97|610
1644885300000|2022-02-15 00:35:00|1879.83|1862.03|1879.77|1861.97|1880.7|1862.9|1878.78|1860.98|471
1644885600000|2022-02-15 00:40:00|1879.8|1862|1878.45|1860.65|1880.32|1862.52|1877.6|1859.8|420
1644885900000|2022-02-15 00:45:00|1878.48|1860.68|1879.39|1861.59|1880.91|1863.11|1878.42|1860.62|416
1644886200000|2022-02-15 00:50:00|1879.35|1861.55|1878.66|1860.86|1879.79|1861.99|1877.58|1859.78|335
1644886500000|2022-02-15 00:55:00|1878.55|1860.75|1880.22|1862.42|1881.4|1863.6|1878.14|1860.34|343
1644886800000|2022-02-15 01:00:00|1880.12|1862.32|1876.91|1859.11|1880.73|1862.93|1876.51|1858.71|430
1644887100000|2022-02-15 01:05:00|1876.89|1859.09|1875.16|1857.36|1877.96|1860.16|1875.16|1857.36|374
1644887400000|2022-02-15 01:10:00|1875.15|1857.35|1874.92|1857.12|1875.94|1858.14|1873.6|1855.8|282
1644887700000|2022-02-15 01:15:00|1874.85|1857.05|1876.65|1858.85|1878.5|1860.7|1874.6|1856.8|400
1644888000000|2022-02-15 01:20:00|1876.64|1858.84|1884.2|1866.4|1884.2|1866.4|1876.5|1858.7|422
1644888300000|2022-02-15 01:25:00|1884.18|1866.38|1895.87|1878.07|1896.28|1878.48|1883.59|1865.79|546
1644888600000|2022-02-15 01:30:00|1895.94|1878.14|1920.25|1902.45|1920.25|1902.45|1895.94|1878.14|760
1644888900000|2022-02-15 01:35:00|1920.43|1902.63|1934.51|1916.71|1940.84|1923.04|1920.43|1902.63|982
1644889200000|2022-02-15 01:40:00|1934.57|1916.77|1932.62|1914.82|1935.4|1917.6|1927.75|1909.95|834
1644889500000|2022-02-15 01:45:00|1932.63|1914.83|1928.8|1911|1933.46|1915.66|1925.33|1907.53|807
1644889800000|2022-02-15 01:50:00|1928.82|1911.02|1925.54|1907.74|1929.08|1911.28|1922.45|1904.65|592
1644890100000|2022-02-15 01:55:00|1925.59|1907.79|1933.9|1916.1|1934.58|1916.78|1924.24|1906.44|706
1644890400000|2022-02-15 02:00:00|1933.95|1916.15|1932.17|1914.37|1935.74|1917.94|1923.4|1905.6|729
1644890700000|2022-02-15 02:05:00|1932.28|1914.48|1930.85|1913.05|1936.83|1919.03|1929.7|1911.9|771
1644891000000|2022-02-15 02:10:00|1930.77|1912.97|1928.39|1910.59|1932.45|1914.65|1926.54|1908.74|600
1644891300000|2022-02-15 02:15:00|1928.55|1910.75|1931.86|1914.06|1933.56|1915.76|1927.37|1909.57|436
1644891600000|2022-02-15 02:20:00|1931.89|1914.09|1933.63|1915.83|1941.54|1923.74|1931.43|1913.63|575
1644891900000|2022-02-15 02:25:00|1933.7|1915.9|1933.47|1915.67|1934.56|1916.76|1930.04|1912.24|517
1644892200000|2022-02-15 02:30:00|1933.42|1915.62|1932.41|1914.61|1935.2|1917.4|1931.29|1913.49|534
1644892500000|2022-02-15 02:35:00|1932.42|1914.62|1933.62|1915.82|1936.43|1918.63|1932.05|1914.25|610
1644892800000|2022-02-15 02:40:00|1933.64|1915.84|1935.75|1917.95|1936.65|1918.85|1933.19|1915.39|490
1644893100000|2022-02-15 02:45:00|1936.46|1918.66|1938.75|1920.95|1938.8|1921|1936.09|1918.29|392
1644893400000|2022-02-15 02:50:00|1938.77|1920.97|1934.97|1917.17|1939.24|1921.44|1934.35|1916.55|477
1644893700000|2022-02-15 02:55:00|1934.9|1917.1|1933.38|1915.58|1936.75|1918.95|1932.85|1915.05|444
1644894000000|2022-02-15 03:00:00|1933.37|1915.57|1933.14|1915.34|1934.17|1916.37|1930.85|1913.05|404
1644894300000|2022-02-15 03:05:00|1932.85|1915.05|1933.36|1915.56|1933.91|1916.11|1931.12|1913.32|393
1644894600000|2022-02-15 03:10:00|1933.19|1915.39|1933.56|1915.76|1933.96|1916.16|1930.35|1912.55|366
1644894900000|2022-02-15 03:15:00|1933.57|1915.77|1930.54|1912.74|1935.32|1917.52|1929.1|1911.3|486
1644895200000|2022-02-15 03:20:00|1930.56|1912.76|1927.27|1909.47|1931.17|1913.37|1927.27|1909.47|502
1644895500000|2022-02-15 03:25:00|1927.34|1909.54|1932.51|1914.71|1932.51|1914.71|1926.9|1909.1|418
1644895800000|2022-02-15 03:30:00|1932.65|1914.85|1930.2|1912.4|1932.88|1915.08|1929.91|1912.11|562
1644896100000|2022-02-15 03:35:00|1930.51|1912.71|1929.72|1911.92|1930.61|1912.81|1928.65|1910.85|197
1644896400000|2022-02-15 03:40:00|1929.81|1912.01|1930.58|1912.78|1930.86|1913.06|1929.02|1911.22|331
1644896700000|2022-02-15 03:45:00|1930.6|1912.8|1927.59|1909.79|1930.78|1912.98|1927.32|1909.52|225
1644897000000|2022-02-15 03:50:00|1927.61|1909.81|1930.25|1912.45|1930.5|1912.7|1926.9|1909.1|244
1644897300000|2022-02-15 03:55:00|1930.46|1912.66|1929.33|1911.53|1931.9|1914.1|1929|1911.2|356
1644897600000|2022-02-15 04:00:00|1929.32|1911.52|1934.83|1917.03|1936.37|1918.57|1928.4|1910.6|532
1644897900000|2022-02-15 04:05:00|1934.82|1917.02|1931.15|1913.35|1935.04|1917.24|1929.96|1912.16|460
1644898200000|2022-02-15 04:10:00|1931.25|1913.45|1929.42|1911.62|1931.43|1913.63|1927.48|1909.68|491
1644898500000|2022-02-15 04:15:00|1929.16|1911.36|1928.39|1910.59|1930.07|1912.27|1927.9|1910.1|390
1644898800000|2022-02-15 04:20:00|1928.44|1910.64|1926.41|1908.61|1928.81|1911.01|1923.11|1905.31|459
1644899100000|2022-02-15 04:25:00|1926.4|1908.6|1924.93|1907.13|1927.3|1909.5|1924.9|1907.1|455
1644899400000|2022-02-15 04:30:00|1925.26|1907.46|1924.9|1907.1|1927.36|1909.56|1923.25|1905.45|442
1644899700000|2022-02-15 04:35:00|1924.47|1906.67|1922.68|1904.88|1924.9|1907.1|1922.2|1904.4|415
1644900000000|2022-02-15 04:40:00|1923.03|1905.23|1923.63|1905.83|1925.45|1907.65|1922.81|1905.01|425
1644900300000|2022-02-15 04:45:00|1923.96|1906.16|1924.13|1906.33|1925.43|1907.63|1922.72|1904.92|379
1644900600000|2022-02-15 04:50:00|1923.37|1905.57|1925.65|1907.85|1926.61|1908.81|1921.22|1903.42|346
1644900900000|2022-02-15 04:55:00|1925.8|1908|1930.25|1912.45|1930.86|1913.06|1925.65|1907.85|478
1644901200000|2022-02-15 05:00:00|1930.24|1912.44|1930.58|1912.78|1931|1913.2|1927.42|1909.62|449
1644901500000|2022-02-15 05:05:00|1930.46|1912.66|1930.05|1912.25|1930.74|1912.94|1927.44|1909.64|470
1644901800000|2022-02-15 05:10:00|1930.42|1912.62|1927.95|1910.15|1931.56|1913.76|1927.47|1909.67|461
1644902100000|2022-02-15 05:15:00|1928.11|1910.31|1930.77|1912.97|1931.6|1913.8|1927.83|1910.03|251
1644902400000|2022-02-15 05:20:00|1930.9|1913.1|1931.38|1913.58|1931.98|1914.18|1930.54|1912.74|328
1644902700000|2022-02-15 05:25:00|1931.42|1913.62|1932.93|1915.13|1933.65|1915.85|1931.38|1913.58|378
1644903000000|2022-02-15 05:30:00|1932.82|1915.02|1928.6|1910.8|1933|1915.2|1927.29|1909.49|259
1644903300000|2022-02-15 05:35:00|1928.59|1910.79|1927.55|1909.75|1929.06|1911.26|1927.32|1909.52|248
1644903600000|2022-02-15 05:40:00|1927.4|1909.6|1928.02|1910.22|1928.4|1910.6|1927.05|1909.25|174
1644903900000|2022-02-15 05:45:00|1927.75|1909.95|1927.84|1910.04|1929.62|1911.82|1927.6|1909.8|202
1644904200000|2022-02-15 05:50:00|1927.86|1910.06|1928.77|1910.97|1929.38|1911.58|1926.88|1909.08|325
1644904500000|2022-02-15 05:55:00|1928.7|1910.9|1927.75|1909.95|1929.34|1911.54|1926.52|1908.72|348
1644904800000|2022-02-15 06:00:00|1927.66|1909.86|1930.01|1912.21|1930.62|1912.82|1926.03|1908.23|461
1644905100000|2022-02-15 06:05:00|1929.96|1912.16|1929.83|1912.03|1930.29|1912.49|1928.17|1910.37|375
1644905400000|2022-02-15 06:10:00|1929.79|1911.99|1930.71|1912.91|1931.74|1913.94|1928.86|1911.06|466
1644905700000|2022-02-15 06:15:00|1930.7|1912.9|1930.08|1912.28|1931.08|1913.28|1928.93|1911.13|452
1644906000000|2022-02-15 06:20:00|1930.09|1912.29|1930.87|1913.07|1931.85|1914.05|1929.13|1911.33|454
1644906300000|2022-02-15 06:25:00|1930.82|1913.02|1930.84|1913.04|1931.98|1914.18|1930.11|1912.31|279
1644906600000|2022-02-15 06:30:00|1930.68|1912.88|1933.45|1915.65|1934.02|1916.22|1929.85|1912.05|203
1644906900000|2022-02-15 06:35:00|1934|1916.2|1934.18|1916.38|1935.1|1917.3|1933.58|1915.78|424
1644907200000|2022-02-15 06:40:00|1934.21|1916.41|1932.4|1914.6|1935.29|1917.49|1932.32|1914.52|389
1644907500000|2022-02-15 06:45:00|1932.25|1914.45|1933.95|1916.15|1935.7|1917.9|1931.9|1914.1|254
1644907800000|2022-02-15 06:50:00|1933.96|1916.16|1935.34|1917.54|1936.1|1918.3|1933.75|1915.95|401
1644908100000|2022-02-15 06:55:00|1935.46|1917.66|1935.52|1917.72|1936.05|1918.25|1932.45|1914.65|474
1644908400000|2022-02-15 07:00:00|1935.56|1917.76|1932.93|1915.13|1936.3|1918.5|1932.67|1914.87|573
1644908700000|2022-02-15 07:05:00|1932.92|1915.12|1936.34|1918.54|1936.85|1919.05|1932.67|1914.87|472
1644909000000|2022-02-15 07:10:00|1936.33|1918.53|1936.5|1918.7|1936.5|1918.7|1935.36|1917.56|356
1644909300000|2022-02-15 07:15:00|1936.54|1918.74|1938.05|1920.25|1938.43|1920.63|1935.33|1917.53|364
1644909600000|2022-02-15 07:20:00|1937.74|1919.94|1939.73|1921.93|1939.73|1921.93|1936.97|1919.17|304
1644909900000|2022-02-15 07:25:00|1939.6|1921.8|1940.8|1923|1940.95|1923.15|1937.86|1920.06|231
1644910200000|2022-02-15 07:30:00|1940.78|1922.98|1937.1|1919.3|1942.48|1924.68|1935.78|1917.98|518
1644910500000|2022-02-15 07:35:00|1937.07|1919.27|1940.59|1922.79|1941.86|1924.06|1936.4|1918.6|493
1644910800000|2022-02-15 07:40:00|1940.58|1922.78|1941.92|1924.12|1942.01|1924.21|1937.95|1920.15|490
1644911100000|2022-02-15 07:45:00|1941.97|1924.17|1945.83|1928.03|1945.85|1928.05|1940.4|1922.6|379
1644911400000|2022-02-15 07:50:00|1945.85|1928.05|1949.51|1931.71|1949.65|1931.85|1945.6|1927.8|464
1644911700000|2022-02-15 07:55:00|1949.56|1931.76|1946.8|1929|1949.75|1931.95|1945.58|1927.78|442
1644912000000|2022-02-15 08:00:00|1946.92|1929.12|1948.46|1930.66|1959.75|1941.95|1946.8|1929|845
1644912300000|2022-02-15 08:05:00|1948.57|1930.77|1958.76|1940.96|1959.38|1941.58|1948.16|1930.36|806
1644912600000|2022-02-15 08:10:00|1958.79|1940.99|1962.28|1944.48|1963.56|1945.76|1958.55|1940.75|710
1644912900000|2022-02-15 08:15:00|1962.09|1944.29|1964.78|1946.98|1964.84|1947.04|1959.83|1942.03|571
1644913200000|2022-02-15 08:20:00|1964.95|1947.15|1966.54|1948.74|1966.6|1948.8|1962.75|1944.95|632
1644913500000|2022-02-15 08:25:00|1966.55|1948.75|1964.71|1946.91|1966.85|1949.05|1963.9|1946.1|589
1644913800000|2022-02-15 08:30:00|1964.77|1946.97|1964.24|1946.44|1967.6|1949.8|1960.35|1942.55|667
1644914100000|2022-02-15 08:35:00|1964.23|1946.43|1973.49|1955.69|1973.68|1955.88|1963.9|1946.1|537
1644914400000|2022-02-15 08:40:00|1973.48|1955.68|1970.54|1952.74|1977.21|1959.41|1970.43|1952.63|750
1644914700000|2022-02-15 08:45:00|1970.56|1952.76|1968.66|1950.86|1973.64|1955.84|1966.69|1948.89|650
1644915000000|2022-02-15 08:50:00|1968.52|1950.72|1966.31|1948.51|1970.04|1952.24|1966.12|1948.32|552
1644915300000|2022-02-15 08:55:00|1966.29|1948.49|1970.78|1952.98|1970.9|1953.1|1964.9|1947.1|615
1644915600000|2022-02-15 09:00:00|1970.79|1952.99|1977.47|1959.67|1980.36|1962.56|1970.63|1952.83|707
1644915900000|2022-02-15 09:05:00|1977.6|1959.8|1966.16|1948.36|1977.6|1959.8|1962.98|1945.18|631
1644916200000|2022-02-15 09:10:00|1966.13|1948.33|1964.05|1946.25|1966.38|1948.58|1962.13|1944.33|443
1644916500000|2022-02-15 09:15:00|1963.8|1946|1962.88|1945.08|1964.1|1946.3|1957.4|1939.6|477
1644916800000|2022-02-15 09:20:00|1962.87|1945.07|1961.87|1944.07|1963.27|1945.47|1959.6|1941.8|563
1644917100000|2022-02-15 09:25:00|1961.84|1944.04|1961.9|1944.1|1963.66|1945.86|1960.4|1942.6|537
1644917400000|2022-02-15 09:30:00|1961.75|1943.95|1963.67|1945.87|1963.99|1946.19|1960.5|1942.7|481
1644917700000|2022-02-15 09:35:00|1963.48|1945.68|1967.22|1949.42|1969.8|1952|1963.48|1945.68|533
1644918000000|2022-02-15 09:40:00|1967.52|1949.72|1971.81|1954.01|1972.45|1954.65|1966.99|1949.19|568
1644918300000|2022-02-15 09:45:00|1971.75|1953.95|1975.08|1957.28|1976.9|1959.1|1970.59|1952.79|579
1644918600000|2022-02-15 09:50:00|1975.61|1957.81|1976.48|1958.68|1977.43|1959.63|1974.9|1957.1|499
1644918900000|2022-02-15 09:55:00|1976.34|1958.54|1983.16|1965.36|1983.16|1965.36|1976|1958.2|621
1644919200000|2022-02-15 10:00:00|1983.18|1965.38|1979|1961.2|1987.54|1969.74|1978.93|1961.13|523
1644919500000|2022-02-15 10:05:00|1979.03|1961.23|1976.75|1958.95|1981.46|1963.66|1976.22|1958.42|527
1644919800000|2022-02-15 10:10:00|1976.69|1958.89|1977.09|1959.29|1978.57|1960.77|1975.45|1957.65|451
1644920100000|2022-02-15 10:15:00|1977.2|1959.4|1983.42|1965.62|1983.42|1965.62|1977.04|1959.24|540
1644920400000|2022-02-15 10:20:00|1983.46|1965.66|1983.61|1965.81|1987.19|1969.39|1982.15|1964.35|587
1644920700000|2022-02-15 10:25:00|1983.65|1965.85|1984.57|1966.77|1986.05|1968.25|1982.76|1964.96|513
1644921000000|2022-02-15 10:30:00|1985.12|1967.32|1991.56|1973.76|1991.63|1973.83|1984.91|1967.11|482
1644921300000|2022-02-15 10:35:00|1991.59|1973.79|1986.01|1968.21|1992.25|1974.45|1985.05|1967.25|522
1644921600000|2022-02-15 10:40:00|1986.26|1968.46|1991.72|1973.92|1992.79|1974.99|1986.07|1968.27|532
1644921900000|2022-02-15 10:45:00|1991.66|1973.86|1992.36|1974.56|1992.73|1974.93|1988.28|1970.48|437
1644922200000|2022-02-15 10:50:00|1992.41|1974.61|1989.78|1971.98|1996.95|1979.15|1989.03|1971.23|567
1644922500000|2022-02-15 10:55:00|1989.77|1971.97|1992.15|1974.35|1995.16|1977.36|1989.21|1971.41|601
1644922800000|2022-02-15 11:00:00|1992.95|1975.15|1995.97|1978.17|1997.15|1979.35|1992.75|1974.95|517
1644923100000|2022-02-15 11:05:00|1996.12|1978.32|1993.48|1975.68|1997.25|1979.45|1993.23|1975.43|375
1644923400000|2022-02-15 11:10:00|1993.43|1975.63|1989.24|1971.44|1993.62|1975.82|1986.04|1968.24|520
1644923700000|2022-02-15 11:15:00|1989.29|1971.49|1985.06|1967.26|1991.28|1973.48|1983.95|1966.15|494
1644924000000|2022-02-15 11:20:00|1985.04|1967.24|1988|1970.2|1989.45|1971.65|1985|1967.2|359
1644924300000|2022-02-15 11:25:00|1987.95|1970.15|1980.41|1962.61|1988|1970.2|1980.31|1962.51|370
1644924600000|2022-02-15 11:30:00|1980.35|1962.55|1983.37|1965.57|1984.85|1967.05|1980.22|1962.42|353
1644924900000|2022-02-15 11:35:00|1983.57|1965.77|1985.48|1967.68|1987.15|1969.35|1981.88|1964.08|491
1644925200000|2022-02-15 11:40:00|1985.53|1967.73|1988.46|1970.66|1988.61|1970.81|1985.26|1967.46|414
1644925500000|2022-02-15 11:45:00|1988.4|1970.6|1987.87|1970.07|1990.41|1972.61|1985.87|1968.07|452
1644925800000|2022-02-15 11:50:00|1987.71|1969.91|1986.58|1968.78|1989.85|1972.05|1985.03|1967.23|595
1644926100000|2022-02-15 11:55:00|1986.66|1968.86|1980.57|1962.77|1988.34|1970.54|1980.12|1962.32|442
1644926400000|2022-02-15 12:00:00|1980.44|1962.64|1975.62|1957.82|1983.41|1965.61|1975.5|1957.7|470
1644926700000|2022-02-15 12:05:00|1975.59|1957.79|1979.99|1962.19|1980.47|1962.67|1975.48|1957.68|472
1644927000000|2022-02-15 12:10:00|1979.9|1962.1|1981.45|1963.65|1982.96|1965.16|1979.85|1962.05|387
1644927300000|2022-02-15 12:15:00|1981.95|1964.15|1981.3|1963.5|1983.9|1966.1|1979.78|1961.98|422
1644927600000|2022-02-15 12:20:00|1981.45|1963.65|1985.72|1967.92|1986.83|1969.03|1979.75|1961.95|427
1644927900000|2022-02-15 12:25:00|1985.85|1968.05|1982.9|1965.1|1986.04|1968.24|1979.99|1962.19|510
1644928200000|2022-02-15 12:30:00|1982.85|1965.05|1984.84|1967.04|1986.15|1968.35|1982.8|1965|475
1644928500000|2022-02-15 12:35:00|1985.3|1967.5|1983.85|1966.05|1986.82|1969.02|1982.79|1964.99|455
1644928800000|2022-02-15 12:40:00|1983.84|1966.04|1985.39|1967.59|1986.4|1968.6|1981.8|1964|435
1644929100000|2022-02-15 12:45:00|1985.41|1967.61|1986.44|1968.64|1986.56|1968.76|1984.54|1966.74|337
1644929400000|2022-02-15 12:50:00|1986.41|1968.61|1987.03|1969.23|1987.49|1969.69|1985.75|1967.95|410
1644929700000|2022-02-15 12:55:00|1987.04|1969.24|1985.65|1967.85|1987.59|1969.79|1984.73|1966.93|475
1644930000000|2022-02-15 13:00:00|1985.68|1967.88|1987.07|1969.27|1987.59|1969.79|1985.4|1967.6|620
1644930300000|2022-02-15 13:05:00|1987.11|1969.31|1986.8|1969|1988.5|1970.7|1985.4|1967.6|261
1644930600000|2022-02-15 13:10:00|1987.3|1969.5|1988.86|1971.06|1990.1|1972.3|1987.06|1969.26|392
1644930900000|2022-02-15 13:15:00|1988.96|1971.16|1991.03|1973.23|1991.98|1974.18|1988.15|1970.35|370
1644931200000|2022-02-15 13:20:00|1990.96|1973.16|1986.9|1969.1|1991.76|1973.96|1985.4|1967.6|421
1644931500000|2022-02-15 13:25:00|1986.71|1968.91|1980.78|1962.98|1986.71|1968.91|1979.2|1961.4|453
1644931800000|2022-02-15 13:30:00|1980.31|1962.51|1979.69|1961.89|1984.05|1966.25|1975.27|1957.47|692
1644932100000|2022-02-15 13:35:00|1979.81|1962.01|1979.77|1961.97|1981.53|1963.73|1978.75|1960.95|475
1644932400000|2022-02-15 13:40:00|1979.75|1961.95|1984.46|1966.66|1985.43|1967.63|1977.81|1960.01|372
1644932700000|2022-02-15 13:45:00|1984.47|1966.67|1990.16|1972.36|1990.34|1972.54|1984.47|1966.67|354
1644933000000|2022-02-15 13:50:00|1990.2|1972.4|1990.15|1972.35|1990.43|1972.63|1988.49|1970.69|250
1644933300000|2022-02-15 13:55:00|1989.96|1972.16|1991.77|1973.97|1991.87|1974.07|1987.9|1970.1|383
1644933600000|2022-02-15 14:00:00|1991.5|1973.7|1990.4|1972.6|1993.49|1975.69|1989.94|1972.14|420
1644933900000|2022-02-15 14:05:00|1990.42|1972.62|1992.13|1974.33|1995.81|1978.01|1989.79|1971.99|527
1644934200000|2022-02-15 14:10:00|1991.9|1974.1|1989.63|1971.83|1992.15|1974.35|1988.6|1970.8|440
1644934500000|2022-02-15 14:15:00|1989.44|1971.64|1990.07|1972.27|1990.07|1972.27|1985.69|1967.89|365
1644934800000|2022-02-15 14:20:00|1989.9|1972.1|1990.95|1973.15|1992.46|1974.66|1989.2|1971.4|510
1644935100000|2022-02-15 14:25:00|1991.08|1973.28|1982.36|1964.56|1991.2|1973.4|1982.28|1964.48|502
1644935400000|2022-02-15 14:30:00|1982.35|1964.55|1988.69|1970.89|1989.24|1971.44|1980.4|1962.6|740
1644935700000|2022-02-15 14:35:00|1988.72|1970.92|1994.75|1976.95|1995.75|1977.95|1988.59|1970.79|568
1644936000000|2022-02-15 14:40:00|1995.07|1977.27|1996.29|1978.49|1997.88|1980.08|1992.88|1975.08|591
1644936300000|2022-02-15 14:45:00|1996.31|1978.51|2000.16|1982.36|2003.88|1986.08|1996.31|1978.51|546
1644936600000|2022-02-15 14:50:00|1999.78|1981.98|2001.57|1983.77|2002.13|1984.33|1997.32|1979.52|511
1644936900000|2022-02-15 14:55:00|2001.55|1983.75|2000.33|1982.53|2001.96|1984.16|1999|1981.2|506
1644937200000|2022-02-15 15:00:00|2000.34|1982.54|1999.34|1981.54|2001.02|1983.22|1998.23|1980.43|502
1644937500000|2022-02-15 15:05:00|1999.35|1981.55|2003.82|1986.02|2004|1986.2|1998.03|1980.23|396
1644937800000|2022-02-15 15:10:00|2003.89|1986.09|2015.12|1997.32|2024.78|2006.98|2003.82|1986.02|668
1644938100000|2022-02-15 15:15:00|2015.5|1997.7|2007.71|1989.91|2018.47|2000.67|2007.4|1989.6|550
1644938400000|2022-02-15 15:20:00|2007.72|1989.92|1998.43|1980.63|2008.01|1990.21|1998.18|1980.38|574
1644938700000|2022-02-15 15:25:00|1998.45|1980.65|2002.09|1984.29|2002.18|1984.38|1997|1979.2|583
1644939000000|2022-02-15 15:30:00|2002.18|1984.38|2004.25|1986.45|2005.96|1988.16|2000.97|1983.17|476
1644939300000|2022-02-15 15:35:00|2004.34|1986.54|2004.6|1986.8|2006.06|1988.26|2002.77|1984.97|504
1644939600000|2022-02-15 15:40:00|2004.65|1986.85|2010.23|1992.43|2011.45|1993.65|2003.96|1986.16|326
1644939900000|2022-02-15 15:45:00|2010.21|1992.41|2015.35|1997.55|2015.35|1997.55|2009.98|1992.18|404
1644940200000|2022-02-15 15:50:00|2015.4|1997.6|2008.44|1990.64|2015.4|1997.6|2006.9|1989.1|466
1644940500000|2022-02-15 15:55:00|2008.41|1990.61|2008.82|1991.02|2010.43|1992.63|2007.4|1989.6|472
1644940800000|2022-02-15 16:00:00|2008.91|1991.11|2008.83|1991.03|2010.79|1992.99|2006.28|1988.48|638
1644941100000|2022-02-15 16:05:00|2008.86|1991.06|2006.37|1988.57|2009.03|1991.23|2004.11|1986.31|467
1644941400000|2022-02-15 16:10:00|2006.4|1988.6|2009.03|1991.23|2010.41|1992.61|2004.53|1986.73|565
1644941700000|2022-02-15 16:15:00|2008.85|1991.05|2008.25|1990.45|2008.86|1991.06|2005.9|1988.1|404
1644942000000|2022-02-15 16:20:00|2008.17|1990.37|2003.39|1985.59|2009.66|1991.86|2003.39|1985.59|489
1644942300000|2022-02-15 16:25:00|2003.43|1985.63|1996.97|1979.17|2003.52|1985.72|1995.48|1977.68|570
1644942600000|2022-02-15 16:30:00|1997.03|1979.23|1999.85|1982.05|2001.67|1983.87|1997.03|1979.23|579
1644942900000|2022-02-15 16:35:00|1999.91|1982.11|2000.09|1982.29|2002.08|1984.28|1997.7|1979.9|434
1644943200000|2022-02-15 16:40:00|2000.02|1982.22|1998.54|1980.74|2000.86|1983.06|1997.3|1979.5|532
1644943500000|2022-02-15 16:45:00|1998.57|1980.77|1998.94|1981.14|2001.73|1983.93|1997.58|1979.78|588
1644943800000|2022-02-15 16:50:00|1999.08|1981.28|2001.15|1983.35|2002.46|1984.66|1998.41|1980.61|555
1644944100000|2022-02-15 16:55:00|2000.9|1983.1|2000.08|1982.28|2002.13|1984.33|1999.81|1982.01|558
1644944400000|2022-02-15 17:00:00|2000.26|1982.46|1999.3|1981.5|2001.71|1983.91|1998.4|1980.6|456
1644944700000|2022-02-15 17:05:00|1999.4|1981.6|1998.81|1981.01|2000.95|1983.15|1997.98|1980.18|343
1644945000000|2022-02-15 17:10:00|1999.15|1981.35|2003.82|1986.02|2004.9|1987.1|1998.81|1981.01|430
1644945300000|2022-02-15 17:15:00|2003.85|1986.05|1989.25|1971.45|2004.22|1986.42|1988.1|1970.3|608
1644945600000|2022-02-15 17:20:00|1989.33|1971.53|1984.53|1966.73|1989.43|1971.63|1982.13|1964.33|537
1644945900000|2022-02-15 17:25:00|1984.55|1966.75|1981.02|1963.22|1984.67|1966.87|1977.3|1959.5|458
1644946200000|2022-02-15 17:30:00|1980.78|1962.98|1986.92|1969.12|1987.52|1969.72|1980.31|1962.51|482
1644946500000|2022-02-15 17:35:00|1987.3|1969.5|1991.08|1973.28|1994.74|1976.94|1987.15|1969.35|581
1644946800000|2022-02-15 17:40:00|1991.07|1973.27|1991.11|1973.31|1992.22|1974.42|1990.5|1972.7|262
1644947100000|2022-02-15 17:45:00|1990.86|1973.06|1984.86|1967.06|1991.65|1973.85|1983.9|1966.1|443
1644947400000|2022-02-15 17:50:00|1984.77|1966.97|1981.92|1964.12|1987.27|1969.47|1981.84|1964.04|486
1644947700000|2022-02-15 17:55:00|1981.99|1964.19|1982.63|1964.83|1984.22|1966.42|1979.76|1961.96|447
1644948000000|2022-02-15 18:00:00|1982.5|1964.7|1972.34|1954.54|1985.09|1967.29|1968.41|1950.61|668
1644948300000|2022-02-15 18:05:00|1972.36|1954.56|1975.31|1957.51|1977.62|1959.82|1972.07|1954.27|448
1644948600000|2022-02-15 18:10:00|1975.33|1957.53|1977.81|1960.01|1978.46|1960.66|1973.53|1955.73|431
1644948900000|2022-02-15 18:15:00|1978.11|1960.31|1978.96|1961.16|1980.8|1963|1977.66|1959.86|414
1644949200000|2022-02-15 18:20:00|1978.9|1961.1|1987.03|1969.23|1988.4|1970.6|1978.85|1961.05|566
1644949500000|2022-02-15 18:25:00|1987.04|1969.24|1989.8|1972|1990.57|1972.77|1987.03|1969.23|339
1644949800000|2022-02-15 18:30:00|1990.17|1972.37|1989.68|1971.88|1992.55|1974.75|1988.78|1970.98|430
1644950100000|2022-02-15 18:35:00|1989.74|1971.94|1989.45|1971.65|1990.41|1972.61|1987.25|1969.45|440
1644950400000|2022-02-15 18:40:00|1989.48|1971.68|1990.53|1972.73|1992.45|1974.65|1988.9|1971.1|375
1644950700000|2022-02-15 18:45:00|1990.54|1972.74|1990.97|1973.17|1991.37|1973.57|1988.88|1971.08|300
1644951000000|2022-02-15 18:50:00|1990.98|1973.18|1998.71|1980.91|1998.71|1980.91|1990.89|1973.09|338
1644951300000|2022-02-15 18:55:00|1998.73|1980.93|1999.98|1982.18|2000.9|1983.1|1997.91|1980.11|203
1644951600000|2022-02-15 19:00:00|1999.96|1982.16|1995.84|1978.04|2000.17|1982.37|1995.65|1977.85|464
1644951900000|2022-02-15 19:05:00|1996.13|1978.33|1995.39|1977.59|1996.83|1979.03|1994.51|1976.71|406
1644952200000|2022-02-15 19:10:00|1995.41|1977.61|1996.55|1978.75|1996.68|1978.88|1994.88|1977.08|255
1644952500000|2022-02-15 19:15:00|1996.53|1978.73|1995.96|1978.16|1997.01|1979.21|1993.84|1976.04|260
1644952800000|2022-02-15 19:20:00|1996.02|1978.22|1992.8|1975|1997.07|1979.27|1991.95|1974.15|360
1644953100000|2022-02-15 19:25:00|1992.74|1974.94|1992.89|1975.09|1993.9|1976.1|1991.32|1973.52|289
1644953400000|2022-02-15 19:30:00|1992.9|1975.1|1992.31|1974.51|1993.3|1975.5|1991.3|1973.5|281
1644953700000|2022-02-15 19:35:00|1992.34|1974.54|1994.32|1976.52|1995.41|1977.61|1991.87|1974.07|253
1644954000000|2022-02-15 19:40:00|1993.99|1976.19|1991.4|1973.6|1994.91|1977.11|1989.27|1971.47|343
1644954300000|2022-02-15 19:45:00|1991.42|1973.62|1989.8|1972|1992.63|1974.83|1989.55|1971.75|210
1644954600000|2022-02-15 19:50:00|1989.75|1971.95|1986.35|1968.55|1990.4|1972.6|1983.99|1966.19|226
1644954900000|2022-02-15 19:55:00|1986.33|1968.53|1986.88|1969.08|1987.56|1969.76|1984.87|1967.07|350
1644955200000|2022-02-15 20:00:00|1986.66|1968.86|1987.9|1970.1|1988.3|1970.5|1985.7|1967.9|262
1644955500000|2022-02-15 20:05:00|1987.4|1969.6|1989.23|1971.43|1989.33|1971.53|1986.7|1968.9|95
1644955800000|2022-02-15 20:10:00|1989.17|1971.37|1995.24|1977.44|1995.85|1978.05|1988.8|1971|288
1644956100000|2022-02-15 20:15:00|1995.86|1978.06|1994.48|1976.68|1996.2|1978.4|1994.06|1976.26|279
1644956400000|2022-02-15 20:20:00|1994.5|1976.7|1994.66|1976.86|1995.6|1977.8|1992.34|1974.54|324
1644956700000|2022-02-15 20:25:00|1994.59|1976.79|1995.86|1978.06|1996.17|1978.37|1993.05|1975.25|365
1644957000000|2022-02-15 20:30:00|1996.05|1978.25|1992.17|1974.37|1996.52|1978.72|1991.3|1973.5|452
1644957300000|2022-02-15 20:35:00|1992.14|1974.34|1990.45|1972.65|1992.51|1974.71|1988.95|1971.15|395
1644957600000|2022-02-15 20:40:00|1990.34|1972.54|1991.65|1973.85|1992|1974.2|1988.15|1970.35|432
1644957900000|2022-02-15 20:45:00|1991.7|1973.9|1988.5|1970.7|1991.98|1974.18|1987.88|1970.08|521
1644958200000|2022-02-15 20:50:00|1988.55|1970.75|1990.9|1973.1|1993.28|1975.48|1988.55|1970.75|566
1644958500000|2022-02-15 20:55:00|1990.93|1973.13|1991.62|1973.82|1992.2|1974.4|1989.9|1972.1|445
1644958800000|2022-02-15 21:00:00|1991.63|1973.83|1993.63|1975.83|1994.1|1976.3|1989.7|1971.9|301
1644959100000|2022-02-15 21:05:00|1993.59|1975.79|1991.88|1974.08|1993.97|1976.17|1990.79|1972.99|298
1644959400000|2022-02-15 21:10:00|1991.9|1974.1|1995.68|1977.88|1996.14|1978.34|1991.31|1973.51|259
1644959700000|2022-02-15 21:15:00|1995.62|1977.82|1996.05|1978.25|1997.28|1979.48|1995.26|1977.46|402
1644960000000|2022-02-15 21:20:00|1996.06|1978.26|1993.28|1975.48|1996.2|1978.4|1992.61|1974.81|343
1644960300000|2022-02-15 21:25:00|1992.9|1975.1|1989.97|1972.17|1993.81|1976.01|1989.9|1972.1|271
1644960600000|2022-02-15 21:30:00|1989.9|1972.1|1988.52|1970.72|1990.51|1972.71|1987.75|1969.95|314
1644960900000|2022-02-15 21:35:00|1988.25|1970.45|1986.33|1968.53|1988.7|1970.9|1984.78|1966.98|314
1644961200000|2022-02-15 21:40:00|1986.34|1968.54|1985.3|1967.5|1986.34|1968.54|1984.68|1966.88|234
1644961500000|2022-02-15 21:45:00|1985.11|1967.31|1985.94|1968.14|1987.33|1969.53|1985.08|1967.28|151
1644961800000|2022-02-15 21:50:00|1985.98|1968.18|1986.83|1969.03|1987.63|1969.83|1985.6|1967.8|260
1644962100000|2022-02-15 21:55:00|1986.88|1969.08|1986.1|1968.3|1987.55|1969.75|1985.92|1968.12|186
1644962400000|2022-02-15 22:00:00|1986.06|1968.26|1985.06|1967.26|1986.82|1969.02|1984.49|1966.69|118
1644962700000|2022-02-15 22:05:00|1985.07|1967.27|1986.94|1969.14|1988.24|1970.44|1985.06|1967.26|204
1644963000000|2022-02-15 22:10:00|1986.93|1969.13|1990.9|1973.1|1990.9|1973.1|1986.93|1969.13|207
1644963300000|2022-02-15 22:15:00|1990.69|1972.89|1995.94|1978.14|1996|1978.2|1990.69|1972.89|234
1644963600000|2022-02-15 22:20:00|1995.96|1978.16|1995.87|1978.07|1996.05|1978.25|1994.86|1977.06|79
1644963900000|2022-02-15 22:25:00|1995.62|1977.82|2001.92|1984.12|2002.46|1984.66|1995.5|1977.7|309
1644964200000|2022-02-15 22:30:00|2001.69|1983.89|2008.05|1990.25|2009.2|1991.4|2001.69|1983.89|222
1644964500000|2022-02-15 22:35:00|2007.97|1990.17|2008.81|1991.01|2009.24|1991.44|2007.4|1989.6|184
1644964800000|2022-02-15 22:40:00|2008.8|1991|1999.62|1981.82|2009.33|1991.53|1998.9|1981.1|398
1644965100000|2022-02-15 22:45:00|1999.56|1981.76|1999.9|1982.1|2001.44|1983.64|1998.86|1981.06|335
1644965400000|2022-02-15 22:50:00|1999.27|1981.47|2000.37|1982.57|2000.9|1983.1|1997.45|1979.65|330
1644965700000|2022-02-15 22:55:00|2000.29|1982.49|2000.02|1982.22|2002.78|1984.98|1999.18|1981.38|360
1644966000000|2022-02-15 23:00:00|2000.06|1982.26|1996.71|1978.91|2002.63|1984.83|1996.45|1978.65|388
1644966300000|2022-02-15 23:05:00|1996.66|1978.86|1999.59|1981.79|1999.7|1981.9|1996.12|1978.32|390
1644966600000|2022-02-15 23:10:00|1999.61|1981.81|2006.46|1988.66|2008.06|1990.26|1998.8|1981|713
1644966900000|2022-02-15 23:15:00|2006.5|1988.7|2008.57|1990.77|2009.18|1991.38|2005.46|1987.66|480
1644967200000|2022-02-15 23:20:00|2008.39|1990.59|2016.89|1999.09|2017.92|2000.12|2008.25|1990.45|377
1644967500000|2022-02-15 23:25:00|2016.84|1999.04|2023.29|2005.49|2025.05|2007.25|2016.2|1998.4|476
1644967800000|2022-02-15 23:30:00|2023.31|2005.51|2024.48|2006.68|2025.4|2007.6|2022.38|2004.58|376
1644968100000|2022-02-15 23:35:00|2024.38|2006.58|2032.67|2014.87|2036.48|2018.68|2021.85|2004.05|455
1644968400000|2022-02-15 23:40:00|2033.62|2015.82|2033.98|2016.18|2037.68|2019.88|2031.75|2013.95|770
1644968700000|2022-02-15 23:45:00|2033.95|2016.15|2029.48|2011.68|2042.9|2025.1|2028.25|2010.45|619
1644969000000|2022-02-15 23:50:00|2029.49|2011.69|2023.73|2005.93|2030.35|2012.55|2023.19|2005.39|407
1644969300000|2022-02-15 23:55:00|2023.75|2005.95|2026.54|2008.74|2026.85|2009.05|2022.63|2004.83|303
1644969600000|2022-02-16 00:00:00|2026.59|2008.79|2019.86|2002.06|2028.09|2010.29|2019.78|2001.98|496
1644969900000|2022-02-16 00:05:00|2019.74|2001.94|2016.42|1998.62|2020.02|2002.22|2014.93|1997.13|273
1644970200000|2022-02-16 00:10:00|2016.19|1998.39|2014.9|1997.1|2016.83|1999.03|2012.9|1995.1|316
1644970500000|2022-02-16 00:15:00|2014.65|1996.85|2005.61|1987.81|2016.01|1998.21|2005.32|1987.52|395
1644970800000|2022-02-16 00:20:00|2005.64|1987.84|1999.48|1981.68|2005.8|1988|1996.82|1979.02|383
1644971100000|2022-02-16 00:25:00|1999.6|1981.8|2003.27|1985.47|2003.74|1985.94|1999.6|1981.8|375
1644971400000|2022-02-16 00:30:00|2003.32|1985.52|2006.95|1989.15|2007.21|1989.41|1999.9|1982.1|420
1644971700000|2022-02-16 00:35:00|2006.99|1989.19|2010.33|1992.53|2012.62|1994.82|2006.84|1989.04|419
1644972000000|2022-02-16 00:40:00|2010.3|1992.5|2009.23|1991.43|2012.75|1994.95|2007.77|1989.97|353
1644972300000|2022-02-16 00:45:00|2009.3|1991.5|2007.47|1989.67|2012.55|1994.75|2006.96|1989.16|418
1644972600000|2022-02-16 00:50:00|2007.49|1989.69|2007.17|1989.37|2010.78|1992.98|2006.36|1988.56|418
1644972900000|2022-02-16 00:55:00|2007.45|1989.65|2010.41|1992.61|2015.56|1997.76|2006.97|1989.17|442
1644973200000|2022-02-16 01:00:00|2010.39|1992.59|2009.23|1991.43|2010.43|1992.63|2007.02|1989.22|347
1644973500000|2022-02-16 01:05:00|2009.24|1991.44|2007.84|1990.04|2010.46|1992.66|2006.46|1988.66|396
1644973800000|2022-02-16 01:10:00|2007.83|1990.03|2002.19|1984.39|2008.45|1990.65|2001.4|1983.6|349
1644974100000|2022-02-16 01:15:00|2002.35|1984.55|2000.98|1983.18|2005.3|1987.5|2000.03|1982.23|356
1644974400000|2022-02-16 01:20:00|2000.95|1983.15|2002.5|1984.7|2002.62|1984.82|1999.25|1981.45|388
1644974700000|2022-02-16 01:25:00|2002.51|1984.71|2005.5|1987.7|2006.16|1988.36|2002.12|1984.32|377
1644975000000|2022-02-16 01:30:00|2005.58|1987.78|2004.46|1986.66|2006.28|1988.48|2002.03|1984.23|632
1644975300000|2022-02-16 01:35:00|2004.51|1986.71|1996.99|1979.19|2004.81|1987.01|1995.53|1977.73|679
1644975600000|2022-02-16 01:40:00|1997.15|1979.35|1995.54|1977.74|1998.57|1980.77|1994.68|1976.88|653
1644975900000|2022-02-16 01:45:00|1995.51|1977.71|1995.75|1977.95|1998.03|1980.23|1994.12|1976.32|594
1644976200000|2022-02-16 01:50:00|1995.6|1977.8|1986.72|1968.92|1996.48|1978.68|1986.72|1968.92|418
1644976500000|2022-02-16 01:55:00|1986.9|1969.1|1992.5|1974.7|1993.11|1975.31|1985.4|1967.6|368
1644976800000|2022-02-16 02:00:00|1992.52|1974.72|1996.25|1978.45|1996.91|1979.11|1992.41|1974.61|424
1644977100000|2022-02-16 02:05:00|1996.24|1978.44|1996.8|1979|1998.03|1980.23|1995.5|1977.7|345
1644977400000|2022-02-16 02:10:00|1996.55|1978.75|1997.25|1979.45|1997.43|1979.63|1996.19|1978.39|209
1644977700000|2022-02-16 02:15:00|1997.15|1979.35|1997.32|1979.52|1997.85|1980.05|1996.07|1978.27|325
1644978000000|2022-02-16 02:20:00|1997.38|1979.58|1995.54|1977.74|1997.78|1979.98|1994.81|1977.01|145
1644978300000|2022-02-16 02:25:00|1995.51|1977.71|1992.7|1974.9|1995.58|1977.78|1992.22|1974.42|187
1644978600000|2022-02-16 02:30:00|1992.32|1974.52|1990.36|1972.56|1993.07|1975.27|1989.88|1972.08|317
1644978900000|2022-02-16 02:35:00|1989.72|1971.92|1989.38|1971.58|1993.51|1975.71|1989.29|1971.49|389
1644979200000|2022-02-16 02:40:00|1989.43|1971.63|1992.71|1974.91|1993.32|1975.52|1988.25|1970.45|358
1644979500000|2022-02-16 02:45:00|1992.73|1974.93|1992.34|1974.54|1994.32|1976.52|1991.97|1974.17|416
1644979800000|2022-02-16 02:50:00|1992.37|1974.57|1994.29|1976.49|1995.23|1977.43|1991.85|1974.05|513
1644980100000|2022-02-16 02:55:00|1994.04|1976.24|1994.83|1977.03|1996.74|1978.94|1993.33|1975.53|422
1644980400000|2022-02-16 03:00:00|1995.32|1977.52|1997.49|1979.69|1998.59|1980.79|1994.03|1976.23|331
1644980700000|2022-02-16 03:05:00|1997.44|1979.64|1998.43|1980.63|1998.53|1980.73|1996.1|1978.3|173
1644981000000|2022-02-16 03:10:00|1997.68|1979.88|1998.91|1981.11|1999.32|1981.52|1997.12|1979.32|215
1644981300000|2022-02-16 03:15:00|1998.9|1981.1|1997.33|1979.53|1998.91|1981.11|1996.4|1978.6|116
1644981600000|2022-02-16 03:20:00|1997.86|1980.06|1998.12|1980.32|1998.2|1980.4|1996.12|1978.32|291
1644981900000|2022-02-16 03:25:00|1998.13|1980.33|2000.57|1982.77|2000.83|1983.03|1997.05|1979.25|294
1644982200000|2022-02-16 03:30:00|2000.6|1982.8|1992.48|1974.68|2000.68|1982.88|1992.19|1974.39|349
1644982500000|2022-02-16 03:35:00|1992.46|1974.66|1990.75|1972.95|1992.46|1974.66|1989.05|1971.25|289
1644982800000|2022-02-16 03:40:00|1990.74|1972.94|1991.53|1973.73|1991.89|1974.09|1989.5|1971.7|238
1644983100000|2022-02-16 03:45:00|1991.46|1973.66|1991.12|1973.32|1993.08|1975.28|1989.36|1971.56|247
1644983400000|2022-02-16 03:50:00|1991.15|1973.35|1988.58|1970.78|1991.68|1973.88|1988.15|1970.35|190
1644983700000|2022-02-16 03:55:00|1989.36|1971.56|1990.69|1972.89|1991.98|1974.18|1988.17|1970.37|212
1644984000000|2022-02-16 04:00:00|1990.77|1972.97|1990.02|1972.22|1991.27|1973.47|1988.96|1971.16|354
1644984300000|2022-02-16 04:05:00|1989.98|1972.18|1982.63|1964.83|1990.02|1972.22|1981.92|1964.12|321
1644984600000|2022-02-16 04:10:00|1982.59|1964.79|1984.99|1967.19|1985.88|1968.08|1982.31|1964.51|356
1644984900000|2022-02-16 04:15:00|1985.08|1967.28|1971.39|1953.59|1985.08|1967.28|1965.66|1947.86|524
1644985200000|2022-02-16 04:20:00|1971.4|1953.6|1974.36|1956.56|1975.69|1957.89|1969.37|1951.57|603
1644985500000|2022-02-16 04:25:00|1974.45|1956.65|1952.56|1934.76|1974.68|1956.88|1951.32|1933.52|682
1644985800000|2022-02-16 04:30:00|1952.51|1934.71|1962.5|1944.7|1962.84|1945.04|1951.75|1933.95|334
1644986100000|2022-02-16 04:35:00|1962.65|1944.85|1962.92|1945.12|1964.45|1946.65|1960.5|1942.7|367
1644986400000|2022-02-16 04:40:00|1963|1945.2|1963.3|1945.5|1964.41|1946.61|1962.77|1944.97|325
1644986700000|2022-02-16 04:45:00|1962.81|1945.01|1962.38|1944.58|1964.38|1946.58|1961.51|1943.71|270
1644987000000|2022-02-16 04:50:00|1962.5|1944.7|1963.8|1946|1965.5|1947.7|1961.84|1944.04|258
1644987300000|2022-02-16 04:55:00|1963.73|1945.93|1960.85|1943.05|1963.76|1945.96|1957.6|1939.8|322
1644987600000|2022-02-16 05:00:00|1960.87|1943.07|1966.7|1948.9|1966.98|1949.18|1960.6|1942.8|440
1644987900000|2022-02-16 05:05:00|1966.65|1948.85|1976.34|1958.54|1976.73|1958.93|1966.54|1948.74|467
1644988200000|2022-02-16 05:10:00|1976.32|1958.52|1979.99|1962.19|1981.65|1963.85|1973.5|1955.7|413
1644988500000|2022-02-16 05:15:00|1979.83|1962.03|1975.25|1957.45|1980.5|1962.7|1973.82|1956.02|495
1644988800000|2022-02-16 05:20:00|1975.13|1957.33|1974.22|1956.42|1975.75|1957.95|1971.17|1953.37|430
1644989100000|2022-02-16 05:25:00|1974.24|1956.44|1975.48|1957.68|1975.8|1958|1972.44|1954.64|388
1644989400000|2022-02-16 05:30:00|1975.49|1957.69|1973.2|1955.4|1979.65|1961.85|1972.33|1954.53|559
1644989700000|2022-02-16 05:35:00|1973.32|1955.52|1975.23|1957.43|1975.75|1957.95|1973.01|1955.21|468
1644990000000|2022-02-16 05:40:00|1975.24|1957.44|1972.64|1954.84|1976.58|1958.78|1972.45|1954.65|434
1644990300000|2022-02-16 05:45:00|1972.15|1954.35|1975.2|1957.4|1975.33|1957.53|1969.25|1951.45|359
1644990600000|2022-02-16 05:50:00|1975.22|1957.42|1976.34|1958.54|1976.7|1958.9|1974.89|1957.09|521
1644990900000|2022-02-16 05:55:00|1976.22|1958.42|1975.06|1957.26|1976.58|1958.78|1974.6|1956.8|481
1644991200000|2022-02-16 06:00:00|1975.04|1957.24|1981.32|1963.52|1981.47|1963.67|1973.82|1956.02|558
1644991500000|2022-02-16 06:05:00|1981.36|1963.56|1981.8|1964|1981.8|1964|1979.75|1961.95|331
1644991800000|2022-02-16 06:10:00|1981.86|1964.06|1985.87|1968.07|1986.39|1968.59|1981.59|1963.79|179
1644992100000|2022-02-16 06:15:00|1986.35|1968.55|1992.5|1974.7|1992.51|1974.71|1985.59|1967.79|322
1644992400000|2022-02-16 06:20:00|1991.93|1974.13|1991.95|1974.15|1992.35|1974.55|1989.75|1971.95|371
1644992700000|2022-02-16 06:25:00|1992.23|1974.43|1988.23|1970.43|1992.29|1974.49|1987.12|1969.32|398
1644993000000|2022-02-16 06:30:00|1988.22|1970.42|1992.35|1974.55|1993.59|1975.79|1987.85|1970.05|371
1644993300000|2022-02-16 06:35:00|1992.34|1974.54|1991.03|1973.23|1994|1976.2|1990.09|1972.29|403
1644993600000|2022-02-16 06:40:00|1990.96|1973.16|1993.32|1975.52|1996.85|1979.05|1990.15|1972.35|452
1644993900000|2022-02-16 06:45:00|1993.34|1975.54|1999.62|1981.82|1999.68|1981.88|1992.25|1974.45|413
1644994200000|2022-02-16 06:50:00|1999.55|1981.75|1993.68|1975.88|2001.79|1983.99|1992.54|1974.74|524
1644994500000|2022-02-16 06:55:00|1993.7|1975.9|1992.44|1974.64|1994.5|1976.7|1991.77|1973.97|349
1644994800000|2022-02-16 07:00:00|1992.58|1974.78|1993.3|1975.5|1996.64|1978.84|1992.03|1974.23|450
1644995100000|2022-02-16 07:05:00|1993.32|1975.52|1987.79|1969.99|1993.86|1976.06|1987.62|1969.82|383
1644995400000|2022-02-16 07:10:00|1987.96|1970.16|1988.1|1970.3|1988.95|1971.15|1986.91|1969.11|343
1644995700000|2022-02-16 07:15:00|1988.11|1970.31|1986.67|1968.87|1988.4|1970.6|1983.61|1965.81|394
1644996000000|2022-02-16 07:20:00|1986.46|1968.66|1985.12|1967.32|1987.01|1969.21|1983.84|1966.04|324
1644996300000|2022-02-16 07:25:00|1984.69|1966.89|1987.03|1969.23|1987.07|1969.27|1984.51|1966.71|262
1644996600000|2022-02-16 07:30:00|1987|1969.2|1987.27|1969.47|1987.27|1969.47|1983.57|1965.77|384
1644996900000|2022-02-16 07:35:00|1987.15|1969.35|1987.05|1969.25|1987.41|1969.61|1984.9|1967.1|218
1644997200000|2022-02-16 07:40:00|1987.02|1969.22|1992.19|1974.39|1992.19|1974.39|1986.99|1969.19|325
1644997500000|2022-02-16 07:45:00|1992.21|1974.41|1994.58|1976.78|1994.88|1977.08|1991.6|1973.8|499
1644997800000|2022-02-16 07:50:00|1994.61|1976.81|1996.03|1978.23|1996.03|1978.23|1993.46|1975.66|440
1644998100000|2022-02-16 07:55:00|1996.1|1978.3|2000.34|1982.54|2000.34|1982.54|1995.77|1977.97|425
1644998400000|2022-02-16 08:00:00|2000.36|1982.56|2000.76|1982.96|2005.42|1987.62|1997.49|1979.69|652
1644998700000|2022-02-16 08:05:00|2001.03|1983.23|2001.05|1983.25|2002.79|1984.99|2000.1|1982.3|672
1644999000000|2022-02-16 08:10:00|2001.59|1983.79|2000.73|1982.93|2003.28|1985.48|1999.28|1981.48|592
1644999300000|2022-02-16 08:15:00|2000.64|1982.84|2002.53|1984.73|2004.7|1986.9|2000.37|1982.57|556
1644999600000|2022-02-16 08:20:00|2002.54|1984.74|2007.95|1990.15|2008.12|1990.32|2002.54|1984.74|312
1644999900000|2022-02-16 08:25:00|2007.94|1990.14|2004.04|1986.24|2008.25|1990.45|2003.07|1985.27|419
1645000200000|2022-02-16 08:30:00|2004.03|1986.23|2003.13|1985.33|2004.03|1986.23|2000.53|1982.73|573
1645000500000|2022-02-16 08:35:00|2002.57|1984.77|2004.09|1986.29|2004.21|1986.41|2001.75|1983.95|340
1645000800000|2022-02-16 08:40:00|2004.21|1986.41|1997.28|1979.48|2004.21|1986.41|1996.98|1979.18|335
1645001100000|2022-02-16 08:45:00|1997.3|1979.5|1998.12|1980.32|2002.91|1985.11|1997.25|1979.45|447
1645001400000|2022-02-16 08:50:00|1998.21|1980.41|1995.3|1977.5|1998.33|1980.53|1992.83|1975.03|504
1645001700000|2022-02-16 08:55:00|1995.31|1977.51|1994.68|1976.88|1996.13|1978.33|1992.6|1974.8|452
1645002000000|2022-02-16 09:00:00|1994.74|1976.94|1997.19|1979.39|1998.38|1980.58|1993.96|1976.16|519
1645002300000|2022-02-16 09:05:00|1997.2|1979.4|1992.85|1975.05|1997.54|1979.74|1991.8|1974|551
1645002600000|2022-02-16 09:10:00|1992.54|1974.74|1993.84|1976.04|1995.27|1977.47|1989.9|1972.1|477
1645002900000|2022-02-16 09:15:00|1994.24|1976.44|1994.69|1976.89|1996.58|1978.78|1992.9|1975.1|402
1645003200000|2022-02-16 09:20:00|1995.45|1977.65|1994.26|1976.46|1996.33|1978.53|1993.02|1975.22|479
1645003500000|2022-02-16 09:25:00|1994.31|1976.51|1997.11|1979.31|1997.13|1979.33|1993.9|1976.1|384
1645003800000|2022-02-16 09:30:00|1997.1|1979.3|1997.57|1979.77|1998.59|1980.79|1995.85|1978.05|455
1645004100000|2022-02-16 09:35:00|1997.85|1980.05|1995.26|1977.46|1999.1|1981.3|1994.84|1977.04|537
1645004400000|2022-02-16 09:40:00|1995.24|1977.44|1987.18|1969.38|1995.61|1977.81|1986.99|1969.19|432
1645004700000|2022-02-16 09:45:00|1987.47|1969.67|1984.34|1966.54|1988.64|1970.84|1981.98|1964.18|434
1645005000000|2022-02-16 09:50:00|1984.09|1966.29|1978.49|1960.69|1985.69|1967.89|1977.13|1959.33|250
1645005300000|2022-02-16 09:55:00|1977.92|1960.12|1979.16|1961.36|1980.4|1962.6|1976.99|1959.19|221
1645005600000|2022-02-16 10:00:00|1979.26|1961.46|1981.4|1963.6|1981.96|1964.16|1976.02|1958.22|410
1645005900000|2022-02-16 10:05:00|1981.1|1963.3|1982.98|1965.18|1983.99|1966.19|1980.42|1962.62|269
1645006200000|2022-02-16 10:10:00|1983.09|1965.29|1984.66|1966.86|1986.09|1968.29|1983.02|1965.22|253
1645006500000|2022-02-16 10:15:00|1984.71|1966.91|1981.29|1963.49|1987.26|1969.46|1981.2|1963.4|226
1645006800000|2022-02-16 10:20:00|1981.25|1963.45|1969.65|1951.85|1981.98|1964.18|1968.28|1950.48|532
1645007100000|2022-02-16 10:25:00|1969.66|1951.86|1972.43|1954.63|1973.37|1955.57|1968.22|1950.42|456
1645007400000|2022-02-16 10:30:00|1972.45|1954.65|1973.24|1955.44|1976.6|1958.8|1970.9|1953.1|533
1645007700000|2022-02-16 10:35:00|1972.9|1955.1|1976.21|1958.41|1977.52|1959.72|1972.23|1954.43|550
1645008000000|2022-02-16 10:40:00|1976.71|1958.91|1978.89|1961.09|1979.2|1961.4|1976.4|1958.6|525
1645008300000|2022-02-16 10:45:00|1978.97|1961.17|1978.74|1960.94|1978.97|1961.17|1976.4|1958.6|525
1645008600000|2022-02-16 10:50:00|1978.56|1960.76|1985.26|1967.46|1986.06|1968.26|1978.18|1960.38|459
1645008900000|2022-02-16 10:55:00|1985.28|1967.48|1983.48|1965.68|1985.93|1968.13|1983.14|1965.34|279
1645009200000|2022-02-16 11:00:00|1983.46|1965.66|1992.8|1975|1993.84|1976.04|1983.38|1965.58|398
1645009500000|2022-02-16 11:05:00|1992.71|1974.91|1992.56|1974.76|1993.35|1975.55|1989.16|1971.36|363
1645009800000|2022-02-16 11:10:00|1992.36|1974.56|1988.9|1971.1|1992.47|1974.67|1988.12|1970.32|392
1645010100000|2022-02-16 11:15:00|1989.17|1971.37|1990.4|1972.6|1992.26|1974.46|1988.6|1970.8|363
1645010400000|2022-02-16 11:20:00|1990.98|1973.18|1989.2|1971.4|1992.75|1974.95|1988.41|1970.61|293
1645010700000|2022-02-16 11:25:00|1989.02|1971.22|1985.9|1968.1|1989.43|1971.63|1983.21|1965.41|375
1645011000000|2022-02-16 11:30:00|1985.95|1968.15|1983.4|1965.6|1986.09|1968.29|1983.08|1965.28|427
1645011300000|2022-02-16 11:35:00|1983.08|1965.28|1986.88|1969.08|1987.76|1969.96|1983.08|1965.28|286
1645011600000|2022-02-16 11:40:00|1987.16|1969.36|1987.16|1969.36|1988.17|1970.37|1986.4|1968.6|378
1645011900000|2022-02-16 11:45:00|1987.23|1969.43|1985.49|1967.69|1988.6|1970.8|1984.5|1966.7|270
1645012200000|2022-02-16 11:50:00|1985.5|1967.7|1985.47|1967.67|1987.28|1969.48|1984.9|1967.1|164
1645012500000|2022-02-16 11:55:00|1985.45|1967.65|1986.47|1968.67|1989.07|1971.27|1985.1|1967.3|343
1645012800000|2022-02-16 12:00:00|1986.42|1968.62|1988.91|1971.11|1989.12|1971.32|1984.4|1966.6|345
1645013100000|2022-02-16 12:05:00|1988.89|1971.09|1983.96|1966.16|1990.48|1972.68|1983.43|1965.63|441
1645013400000|2022-02-16 12:10:00|1983.53|1965.73|1981.22|1963.42|1984.04|1966.24|1979.18|1961.38|476
1645013700000|2022-02-16 12:15:00|1980.9|1963.1|1983.31|1965.51|1983.31|1965.51|1977.9|1960.1|467
1645014000000|2022-02-16 12:20:00|1983.26|1965.46|1986.3|1968.5|1986.59|1968.79|1982.6|1964.8|479
1645014300000|2022-02-16 12:25:00|1986.39|1968.59|1984.26|1966.46|1988.3|1970.5|1983.89|1966.09|431
1645014600000|2022-02-16 12:30:00|1984.27|1966.47|1989.83|1972.03|1989.83|1972.03|1982.97|1965.17|525
1645014900000|2022-02-16 12:35:00|1989.75|1971.95|1981.96|1964.16|1989.75|1971.95|1981.58|1963.78|538
1645015200000|2022-02-16 12:40:00|1981.9|1964.1|1978.98|1961.18|1983.13|1965.33|1978.98|1961.18|396
1645015500000|2022-02-16 12:45:00|1978.94|1961.14|1980.64|1962.84|1981.46|1963.66|1978.07|1960.27|509
1645015800000|2022-02-16 12:50:00|1980.96|1963.16|1980.65|1962.85|1982.71|1964.91|1980|1962.2|532
1645016100000|2022-02-16 12:55:00|1980.41|1962.61|1975.81|1958.01|1980.45|1962.65|1974.38|1956.58|445
1645016400000|2022-02-16 13:00:00|1975.71|1957.91|1970.5|1952.7|1976.71|1958.91|1970.37|1952.57|321
1645016700000|2022-02-16 13:05:00|1970.34|1952.54|1970.99|1953.19|1971.25|1953.45|1962.9|1945.1|476
1645017000000|2022-02-16 13:10:00|1971|1953.2|1971.7|1953.9|1973.31|1955.51|1968.85|1951.05|461
1645017300000|2022-02-16 13:15:00|1971.68|1953.88|1968.58|1950.78|1972.23|1954.43|1967.6|1949.8|383
1645017600000|2022-02-16 13:20:00|1968.54|1950.74|1963.1|1945.3|1969.65|1951.85|1960.98|1943.18|494
1645017900000|2022-02-16 13:25:00|1963.57|1945.77|1961|1943.2|1965.25|1947.45|1960.78|1942.98|265
1645018200000|2022-02-16 13:30:00|1960.97|1943.17|1953.9|1936.1|1969.47|1951.67|1953.62|1935.82|711
1645018500000|2022-02-16 13:35:00|1954.4|1936.6|1948.89|1931.09|1955.38|1937.58|1943.68|1925.88|785
1645018800000|2022-02-16 13:40:00|1948.87|1931.07|1933.49|1915.69|1949.03|1931.23|1933.15|1915.35|649
1645019100000|2022-02-16 13:45:00|1933.45|1915.65|1926.46|1908.66|1940.66|1922.86|1922.46|1904.66|789
1645019400000|2022-02-16 13:50:00|1926.41|1908.61|1930.98|1913.18|1931.68|1913.88|1922.16|1904.36|829
1645019700000|2022-02-16 13:55:00|1931.22|1913.42|1936|1918.2|1938.05|1920.25|1923.29|1905.49|743
1645020000000|2022-02-16 14:00:00|1935.98|1918.18|1938.75|1920.95|1938.85|1921.05|1928.5|1910.7|719
1645020300000|2022-02-16 14:05:00|1938.65|1920.85|1934|1916.2|1940.51|1922.71|1932.43|1914.63|583
1645020600000|2022-02-16 14:10:00|1933.79|1915.99|1936.23|1918.43|1939.27|1921.47|1931.54|1913.74|601
1645020900000|2022-02-16 14:15:00|1936.21|1918.41|1932.97|1915.17|1941.16|1923.36|1931.49|1913.69|488
1645021200000|2022-02-16 14:20:00|1932.86|1915.06|1925.66|1907.86|1932.99|1915.19|1917.93|1900.13|795
1645021500000|2022-02-16 14:25:00|1925.25|1907.45|1927.84|1910.04|1928.13|1910.33|1920.15|1902.35|782
1645021800000|2022-02-16 14:30:00|1927.83|1910.03|1931.13|1913.33|1931.68|1913.88|1920.53|1902.73|805
1645022100000|2022-02-16 14:35:00|1931.56|1913.76|1928.64|1910.84|1931.56|1913.76|1926.93|1909.13|768
1645022400000|2022-02-16 14:40:00|1928.65|1910.85|1926.87|1909.07|1932.93|1915.13|1926.87|1909.07|704
1645022700000|2022-02-16 14:45:00|1926.84|1909.04|1926.28|1908.48|1931.05|1913.25|1924.35|1906.55|788
1645023000000|2022-02-16 14:50:00|1926.24|1908.44|1919.58|1901.78|1926.26|1908.46|1916.1|1898.3|821
1645023300000|2022-02-16 14:55:00|1919.66|1901.86|1921.38|1903.58|1921.38|1903.58|1916.65|1898.85|532
1645023600000|2022-02-16 15:00:00|1921.34|1903.54|1929.13|1911.33|1929.29|1911.49|1919.6|1901.8|748
1645023900000|2022-02-16 15:05:00|1929.12|1911.32|1929.79|1911.99|1931.59|1913.79|1928.84|1911.04|596
1645024200000|2022-02-16 15:10:00|1929.76|1911.96|1929.99|1912.19|1930.53|1912.73|1925.2|1907.4|592
1645024500000|2022-02-16 15:15:00|1929.8|1912|1926.57|1908.77|1930.09|1912.29|1924.65|1906.85|742
1645024800000|2022-02-16 15:20:00|1926.44|1908.64|1932.85|1915.05|1932.85|1915.05|1925.93|1908.13|655
1645025100000|2022-02-16 15:25:00|1932.87|1915.07|1934.95|1917.15|1935.61|1917.81|1931.73|1913.93|357
1645025400000|2022-02-16 15:30:00|1934.99|1917.19|1933.66|1915.86|1936.88|1919.08|1933.49|1915.69|431
1645025700000|2022-02-16 15:35:00|1933.49|1915.69|1937.49|1919.69|1937.9|1920.1|1933.49|1915.69|517
1645026000000|2022-02-16 15:40:00|1937.23|1919.43|1940.38|1922.58|1940.62|1922.82|1937.23|1919.43|470
1645026300000|2022-02-16 15:45:00|1940.37|1922.57|1938.24|1920.44|1940.76|1922.96|1937.05|1919.25|382
1645026600000|2022-02-16 15:50:00|1938.64|1920.84|1936.15|1918.35|1939.33|1921.53|1934.15|1916.35|546
1645026900000|2022-02-16 15:55:00|1936.12|1918.32|1934.5|1916.7|1936.12|1918.32|1932.12|1914.32|514
1645027200000|2022-02-16 16:00:00|1934.59|1916.79|1934.19|1916.39|1935.86|1918.06|1932.01|1914.21|618
1645027500000|2022-02-16 16:05:00|1934.21|1916.41|1929.38|1911.58|1934.24|1916.44|1926.02|1908.22|674
1645027800000|2022-02-16 16:10:00|1929.15|1911.35|1923.97|1906.17|1929.38|1911.58|1923.46|1905.66|698
1645028100000|2022-02-16 16:15:00|1923.91|1906.11|1919.75|1901.95|1930.64|1912.84|1919.48|1901.68|612
1645028400000|2022-02-16 16:20:00|1919.59|1901.79|1928.05|1910.25|1929|1911.2|1919.59|1901.79|613
1645028700000|2022-02-16 16:25:00|1928.09|1910.29|1935.76|1917.96|1935.8|1918|1928.07|1910.27|497
1645029000000|2022-02-16 16:30:00|1935.65|1917.85|1935.29|1917.49|1939.47|1921.67|1935|1917.2|539
1645029300000|2022-02-16 16:35:00|1935.27|1917.47|1935.4|1917.6|1936.66|1918.86|1935.06|1917.26|549
1645029600000|2022-02-16 16:40:00|1935.41|1917.61|1932.48|1914.68|1936.24|1918.44|1931.1|1913.3|673
1645029900000|2022-02-16 16:45:00|1932.45|1914.65|1933.36|1915.56|1933.53|1915.73|1932.04|1914.24|503
1645030200000|2022-02-16 16:50:00|1933.31|1915.51|1937.6|1919.8|1939.02|1921.22|1933.31|1915.51|517
1645030500000|2022-02-16 16:55:00|1937.42|1919.62|1936.8|1919|1941.1|1923.3|1936.45|1918.65|630
1645030800000|2022-02-16 17:00:00|1936.78|1918.98|1937.61|1919.81|1939.58|1921.78|1936.14|1918.34|589
1645031100000|2022-02-16 17:05:00|1937.74|1919.94|1935.74|1917.94|1938.13|1920.33|1935.61|1917.81|466
1645031400000|2022-02-16 17:10:00|1935.71|1917.91|1933.05|1915.25|1937.11|1919.31|1932.95|1915.15|454
1645031700000|2022-02-16 17:15:00|1933.03|1915.23|1935.56|1917.76|1937.95|1920.15|1932.19|1914.39|417
1645032000000|2022-02-16 17:20:00|1935.95|1918.15|1935.36|1917.56|1936.62|1918.82|1934.41|1916.61|252
1645032300000|2022-02-16 17:25:00|1935.4|1917.6|1936.33|1918.53|1937.95|1920.15|1934.23|1916.43|407
1645032600000|2022-02-16 17:30:00|1936.35|1918.55|1929.28|1911.48|1936.46|1918.66|1928.26|1910.46|451
1645032900000|2022-02-16 17:35:00|1929.29|1911.49|1931.85|1914.05|1932.69|1914.89|1928.47|1910.67|374
1645033200000|2022-02-16 17:40:00|1932.65|1914.85|1930.9|1913.1|1933.11|1915.31|1929.55|1911.75|521
1645033500000|2022-02-16 17:45:00|1931.07|1913.27|1931.63|1913.83|1931.72|1913.92|1927.4|1909.6|480
1645033800000|2022-02-16 17:50:00|1931.66|1913.86|1933.21|1915.41|1934.57|1916.77|1930.86|1913.06|468
1645034100000|2022-02-16 17:55:00|1933.2|1915.4|1933.36|1915.56|1934.6|1916.8|1931.95|1914.15|261
1645034400000|2022-02-16 18:00:00|1933.11|1915.31|1926.61|1908.81|1934.11|1916.31|1926.28|1908.48|282
1645034700000|2022-02-16 18:05:00|1926.66|1908.86|1933.68|1915.88|1934|1916.2|1926.66|1908.86|428
1645035000000|2022-02-16 18:10:00|1933.4|1915.6|1933.84|1916.04|1934.66|1916.86|1932.8|1915|322
1645035300000|2022-02-16 18:15:00|1934.55|1916.75|1934.26|1916.46|1936.8|1919|1933.75|1915.95|387
1645035600000|2022-02-16 18:20:00|1934.52|1916.72|1935.59|1917.79|1935.86|1918.06|1932.54|1914.74|365
1645035900000|2022-02-16 18:25:00|1935.62|1917.82|1935.33|1917.53|1935.97|1918.17|1933.33|1915.53|414
1645036200000|2022-02-16 18:30:00|1935.34|1917.54|1940.6|1922.8|1941.72|1923.92|1934.51|1916.71|433
1645036500000|2022-02-16 18:35:00|1940.75|1922.95|1946.36|1928.56|1946.53|1928.73|1939.61|1921.81|401
1645036800000|2022-02-16 18:40:00|1946.45|1928.65|1941.7|1923.9|1947.72|1929.92|1941.24|1923.44|457
1645037100000|2022-02-16 18:45:00|1941.74|1923.94|1945.69|1927.89|1946.03|1928.23|1941.51|1923.71|388
1645037400000|2022-02-16 18:50:00|1945.71|1927.91|1951.23|1933.43|1952.32|1934.52|1945.69|1927.89|411
1645037700000|2022-02-16 18:55:00|1951.67|1933.87|1950.77|1932.97|1955.5|1937.7|1948.63|1930.83|573
1645038000000|2022-02-16 19:00:00|1950.91|1933.11|1957.09|1939.29|1964.25|1946.45|1943.18|1925.38|757
1645038300000|2022-02-16 19:05:00|1958.4|1940.6|1964.86|1947.06|1967.8|1950|1958.4|1940.6|284
1645038600000|2022-02-16 19:10:00|1965.21|1947.41|1959.73|1941.93|1966.12|1948.32|1958.98|1941.18|766
1645038900000|2022-02-16 19:15:00|1959.76|1941.96|1972.7|1954.9|1973.24|1955.44|1959.76|1941.96|749
1645039200000|2022-02-16 19:20:00|1972.87|1955.07|1996.05|1978.25|1998.96|1981.16|1970.85|1953.05|744
1645039500000|2022-02-16 19:25:00|1996.03|1978.23|2005.35|1987.55|2007.57|1989.77|1995.68|1977.88|629
1645039800000|2022-02-16 19:30:00|2005.5|1987.7|2006.89|1989.09|2012.24|1994.44|2005.23|1987.43|636
1645040100000|2022-02-16 19:35:00|2006.8|1989|2004.21|1986.41|2009.31|1991.51|1996.54|1978.74|651
1645040400000|2022-02-16 19:40:00|2004.46|1986.66|2000.96|1983.16|2006.57|1988.77|2000.33|1982.53|645
1645040700000|2022-02-16 19:45:00|2001.21|1983.41|2011.4|1993.6|2020.52|2002.72|2000.08|1982.28|719
1645041000000|2022-02-16 19:50:00|2010.88|1993.08|2016.49|1998.69|2022.11|2004.31|2010.4|1992.6|631
1645041300000|2022-02-16 19:55:00|2015.95|1998.15|2018.91|2001.11|2021.17|2003.37|2015.56|1997.76|690
1645041600000|2022-02-16 20:00:00|2019.08|2001.28|2022.57|2004.77|2023.26|2005.46|2013.48|1995.68|694
1645041900000|2022-02-16 20:05:00|2022.45|2004.65|2020.11|2002.31|2026.15|2008.35|2019.92|2002.12|625
1645042200000|2022-02-16 20:10:00|2019.95|2002.15|2020.15|2002.35|2021.32|2003.52|2017.4|1999.6|629
1645042500000|2022-02-16 20:15:00|2020.12|2002.32|2027.9|2010.1|2028|2010.2|2017.83|2000.03|556
1645042800000|2022-02-16 20:20:00|2027.95|2010.15|2025.86|2008.06|2028.5|2010.7|2023.4|2005.6|442
1645043100000|2022-02-16 20:25:00|2025.93|2008.13|2027.18|2009.38|2028|2010.2|2024.49|2006.69|678
1645043400000|2022-02-16 20:30:00|2027.27|2009.47|2022.31|2004.51|2027.27|2009.47|2019.48|2001.68|494
1645043700000|2022-02-16 20:35:00|2022.32|2004.52|2022.22|2004.42|2025|2007.2|2020.73|2002.93|584
1645044000000|2022-02-16 20:40:00|2022.25|2004.45|2018.67|2000.87|2022.25|2004.45|2017.95|2000.15|557
1645044300000|2022-02-16 20:45:00|2018.54|2000.74|2010.42|1992.62|2018.54|2000.74|2009.35|1991.55|601
1645044600000|2022-02-16 20:50:00|2010.43|1992.63|2008.4|1990.6|2013.9|1996.1|2007.4|1989.6|210
1645044900000|2022-02-16 20:55:00|2008.9|1991.1|2004.83|1987.03|2009.4|1991.6|2003.22|1985.42|386
1645045200000|2022-02-16 21:00:00|2005.33|1987.53|2011.8|1994|2011.8|1994|2004.73|1986.93|278
1645045500000|2022-02-16 21:05:00|2011.88|1994.08|2009.42|1991.62|2011.97|1994.17|2009.26|1991.46|273
1645045800000|2022-02-16 21:10:00|2009.36|1991.56|1998.41|1980.61|2009.95|1992.15|1997.16|1979.36|370
1645046100000|2022-02-16 21:15:00|1998.35|1980.55|1995.61|1977.81|2001.48|1983.68|1995.36|1977.56|314
1645046400000|2022-02-16 21:20:00|1995.58|1977.78|1996.59|1978.79|1998.14|1980.34|1992.91|1975.11|587
1645046700000|2022-02-16 21:25:00|1996.54|1978.74|1996.57|1978.77|1998.31|1980.51|1995.49|1977.69|469
1645047000000|2022-02-16 21:30:00|1996.5|1978.7|1997.93|1980.13|1999.56|1981.76|1995.81|1978.01|562
1645047300000|2022-02-16 21:35:00|1997.44|1979.64|1995.23|1977.43|1998.68|1980.88|1994.22|1976.42|313
1645047600000|2022-02-16 21:40:00|1995.03|1977.23|1993.63|1975.83|1995.95|1978.15|1993.43|1975.63|314
1645047900000|2022-02-16 21:45:00|1993.78|1975.98|1986.9|1969.1|1993.98|1976.18|1984.4|1966.6|295
1645048200000|2022-02-16 21:50:00|1987.2|1969.4|1987.9|1970.1|1989.09|1971.29|1981.54|1963.74|386
1645048500000|2022-02-16 21:55:00|1987.95|1970.15|1993.86|1976.06|1993.86|1976.06|1987.95|1970.15|378
1645048800000|2022-02-16 22:00:00|1993.87|1976.07|1995.25|1977.45|1996.56|1978.76|1992.4|1974.6|423
1645049100000|2022-02-16 22:05:00|1995.27|1977.47|1996.55|1978.75|1996.55|1978.75|1990.25|1972.45|484
1645049400000|2022-02-16 22:10:00|1996.68|1978.88|1998.44|1980.64|1999.73|1981.93|1996.59|1978.79|370
1645049700000|2022-02-16 22:15:00|1998.49|1980.69|1999.25|1981.45|1999.7|1981.9|1996.95|1979.15|429
1645050000000|2022-02-16 22:20:00|1999.33|1981.53|2004.38|1986.58|2004.38|1986.58|1999|1981.2|314
1645050300000|2022-02-16 22:25:00|2004.4|1986.6|2008.71|1990.91|2009.48|1991.68|2004.29|1986.49|242
1645050600000|2022-02-16 22:30:00|2008.64|1990.84|2004.13|1986.33|2009.17|1991.37|2003.57|1985.77|314
1645050900000|2022-02-16 22:35:00|2003.9|1986.1|1999.84|1982.04|2004.13|1986.33|1999.5|1981.7|272
1645051200000|2022-02-16 22:40:00|1999.87|1982.07|2000.53|1982.73|2001.1|1983.3|1996.29|1978.49|284
1645051500000|2022-02-16 22:45:00|2000.35|1982.55|1995.64|1977.84|2000.68|1982.88|1991.22|1973.42|384
1645051800000|2022-02-16 22:50:00|1995.44|1977.64|1997.22|1979.42|1997.66|1979.86|1992.82|1975.02|386
1645052100000|2022-02-16 22:55:00|1997.25|1979.45|1998.11|1980.31|1999.64|1981.84|1997.07|1979.27|250
1645052400000|2022-02-16 23:00:00|1997.74|1979.94|1999.92|1982.12|2000.88|1983.08|1995.59|1977.79|287
1645052700000|2022-02-16 23:05:00|2000.44|1982.64|2012.3|1994.5|2019.65|2001.85|2000.44|1982.64|485
1645053000000|2022-02-16 23:10:00|2012.18|1994.38|2009.93|1992.13|2015.31|1997.51|2008.58|1990.78|516
1645053300000|2022-02-16 23:15:00|2009.87|1992.07|2007.88|1990.08|2012.86|1995.06|2006.05|1988.25|401
1645053600000|2022-02-16 23:20:00|2007.87|1990.07|2009.39|1991.59|2013.4|1995.6|2007.73|1989.93|522
1645053900000|2022-02-16 23:25:00|2009.38|1991.58|2012.41|1994.61|2016.32|1998.52|2009.21|1991.41|406
1645054200000|2022-02-16 23:30:00|2012.37|1994.57|2007.22|1989.42|2012.37|1994.57|2006.8|1989|429
1645054500000|2022-02-16 23:35:00|2007.15|1989.35|2008.71|1990.91|2011.09|1993.29|2006.92|1989.12|473
1645054800000|2022-02-16 23:40:00|2008.7|1990.9|2003.4|1985.6|2008.96|1991.16|2003.37|1985.57|468
1645055100000|2022-02-16 23:45:00|2003.5|1985.7|1999.24|1981.44|2003.5|1985.7|1997.12|1979.32|544
1645055400000|2022-02-16 23:50:00|1999.23|1981.43|1988.53|1970.73|2002.48|1984.68|1987.43|1969.63|561
1645055700000|2022-02-16 23:55:00|1988.6|1970.8|1986.42|1968.62|1989.4|1971.6|1983.28|1965.48|528
1645056000000|2022-02-17 00:00:00|1986.3|1968.5|1988.27|1970.47|1996.58|1978.78|1985.35|1967.55|674
1645056300000|2022-02-17 00:05:00|1988.26|1970.46|1992.98|1975.18|1994.5|1976.7|1987.94|1970.14|585
1645056600000|2022-02-17 00:10:00|1993.06|1975.26|1991.89|1974.09|1994.71|1976.91|1990.81|1973.01|620
1645056900000|2022-02-17 00:15:00|1991.95|1974.15|1992.23|1974.43|1992.71|1974.91|1987.51|1969.71|615
1645057200000|2022-02-17 00:20:00|1992.25|1974.45|1989.02|1971.22|1994.24|1976.44|1988.9|1971.1|516
1645057500000|2022-02-17 00:25:00|1989.19|1971.39|1990.62|1972.82|1992.6|1974.8|1987.06|1969.26|462
1645057800000|2022-02-17 00:30:00|1990.66|1972.86|1995.29|1977.49|1995.31|1977.51|1990.35|1972.55|554
1645058100000|2022-02-17 00:35:00|1995.31|1977.51|1998.39|1980.59|1998.77|1980.97|1993.62|1975.82|541
1645058400000|2022-02-17 00:40:00|1998.37|1980.57|1999.51|1981.71|1999.67|1981.87|1997.31|1979.51|450
1645058700000|2022-02-17 00:45:00|1999.49|1981.69|2000.72|1982.92|2004.95|1987.15|1996.46|1978.66|499
1645059000000|2022-02-17 00:50:00|2000.57|1982.77|2002.91|1985.11|2002.91|1985.11|1998.35|1980.55|564
1645059300000|2022-02-17 00:55:00|2002.93|1985.13|2006.84|1989.04|2007.99|1990.19|2002.61|1984.81|439
1645059600000|2022-02-17 01:00:00|2006.89|1989.09|2004.35|1986.55|2007.28|1989.48|2003.55|1985.75|403
1645059900000|2022-02-17 01:05:00|2003.6|1985.8|2003.44|1985.64|2007.9|1990.1|2002.85|1985.05|405
1645060200000|2022-02-17 01:10:00|2003.45|1985.65|2005.32|1987.52|2010.2|1992.4|2001.83|1984.03|487
1645060500000|2022-02-17 01:15:00|2005.29|1987.49|2007.36|1989.56|2008.93|1991.13|2002.06|1984.26|484
1645060800000|2022-02-17 01:20:00|2007.46|1989.66|2005.65|1987.85|2008.45|1990.65|2005.07|1987.27|345
1645061100000|2022-02-17 01:25:00|2005.63|1987.83|2004.2|1986.4|2005.98|1988.18|2003.25|1985.45|360
1645061400000|2022-02-17 01:30:00|2004.01|1986.21|2005.64|1987.84|2005.82|1988.02|2002.8|1985|415
1645061700000|2022-02-17 01:35:00|2005.93|1988.13|2003.75|1985.95|2006.05|1988.25|2003.03|1985.23|310
1645062000000|2022-02-17 01:40:00|2003.73|1985.93|2001.15|1983.35|2004.73|1986.93|2000.58|1982.78|426
1645062300000|2022-02-17 01:45:00|2001.21|1983.41|2001.05|1983.25|2003.96|1986.16|2000.65|1982.85|317
1645062600000|2022-02-17 01:50:00|2001.47|1983.67|1995.1|1977.3|2001.97|1984.17|1993.9|1976.1|450
1645062900000|2022-02-17 01:55:00|1995.05|1977.25|1995.65|1977.85|1997.94|1980.14|1993.88|1976.08|200
1645063200000|2022-02-17 02:00:00|1995.9|1978.1|1996.07|1978.27|1996.4|1978.6|1994.03|1976.23|285
1645063500000|2022-02-17 02:05:00|1996.13|1978.33|1997.17|1979.37|1997.17|1979.37|1993.32|1975.52|348
1645063800000|2022-02-17 02:10:00|1997.11|1979.31|1993.63|1975.83|1998.03|1980.23|1993.12|1975.32|347
1645064100000|2022-02-17 02:15:00|1994.56|1976.76|1986.88|1969.08|1995.43|1977.63|1986.49|1968.69|339
1645064400000|2022-02-17 02:20:00|1987.38|1969.58|1975.9|1958.1|1987.65|1969.85|1974.9|1957.1|483
1645064700000|2022-02-17 02:25:00|1975.62|1957.82|1975.7|1957.9|1978.49|1960.69|1974.49|1956.69|406
1645065000000|2022-02-17 02:30:00|1975.56|1957.76|1978.98|1961.18|1980.23|1962.43|1974.9|1957.1|416
1645065300000|2022-02-17 02:35:00|1978.99|1961.19|1979.9|1962.1|1981.43|1963.63|1978.51|1960.71|255
1645065600000|2022-02-17 02:40:00|1980.32|1962.52|1980.31|1962.51|1982.08|1964.28|1978.95|1961.15|347
1645065900000|2022-02-17 02:45:00|1980.48|1962.68|1975.45|1957.65|1980.84|1963.04|1973.35|1955.55|259
1645066200000|2022-02-17 02:50:00|1974.95|1957.15|1979.27|1961.47|1981.66|1963.86|1974.95|1957.15|403
1645066500000|2022-02-17 02:55:00|1979.15|1961.35|1980.93|1963.13|1981.72|1963.92|1976.9|1959.1|467
1645066800000|2022-02-17 03:00:00|1980.91|1963.11|1981.73|1963.93|1982|1964.2|1980.42|1962.62|419
1645067100000|2022-02-17 03:05:00|1981.75|1963.95|1979.15|1961.35|1983.01|1965.21|1978.86|1961.06|368
1645067400000|2022-02-17 03:10:00|1979.16|1961.36|1976.3|1958.5|1979.8|1962|1975.7|1957.9|78
1645067700000|2022-02-17 03:15:00|1976|1958.2|1977.89|1960.09|1977.94|1960.14|1972.4|1954.6|369
1645068000000|2022-02-17 03:20:00|1977.87|1960.07|1977.09|1959.29|1978.74|1960.94|1976.9|1959.1|458
1645068300000|2022-02-17 03:25:00|1977.12|1959.32|1977.41|1959.61|1980.3|1962.5|1976.98|1959.18|436
1645068600000|2022-02-17 03:30:00|1977.66|1959.86|1974.49|1956.69|1977.75|1959.95|1973.28|1955.48|384
1645068900000|2022-02-17 03:35:00|1974.5|1956.7|1969.38|1951.58|1976.16|1958.36|1968.36|1950.56|503
1645069200000|2022-02-17 03:40:00|1969.35|1951.55|1967.11|1949.31|1972.34|1954.54|1964.05|1946.25|522
1645069500000|2022-02-17 03:45:00|1967.1|1949.3|1970.32|1952.52|1970.34|1952.54|1966.99|1949.19|478
1645069800000|2022-02-17 03:50:00|1970.08|1952.28|1967.35|1949.55|1972.22|1954.42|1966.33|1948.53|557
1645070100000|2022-02-17 03:55:00|1966.89|1949.09|1946.76|1928.96|1966.89|1949.09|1946.49|1928.69|590
1645070400000|2022-02-17 04:00:00|1946.72|1928.92|1928.57|1910.77|1946.72|1928.92|1926.91|1909.11|847
1645070700000|2022-02-17 04:05:00|1928.64|1910.84|1934.77|1916.97|1935.99|1918.19|1924.24|1906.44|792
1645071000000|2022-02-17 04:10:00|1934.75|1916.95|1940.48|1922.68|1941.06|1923.26|1931.02|1913.22|639
1645071300000|2022-02-17 04:15:00|1940.5|1922.7|1944.4|1926.6|1946.72|1928.92|1938.94|1921.14|519
1645071600000|2022-02-17 04:20:00|1944.28|1926.48|1941.9|1924.1|1944.28|1926.48|1937.62|1919.82|564
1645071900000|2022-02-17 04:25:00|1941.93|1924.13|1938.51|1920.71|1941.95|1924.15|1936.73|1918.93|419
1645072200000|2022-02-17 04:30:00|1938.47|1920.67|1948.21|1930.41|1948.51|1930.71|1936.68|1918.88|637
1645072500000|2022-02-17 04:35:00|1948.22|1930.42|1950.79|1932.99|1952.88|1935.08|1947.92|1930.12|496
1645072800000|2022-02-17 04:40:00|1950.75|1932.95|1951.92|1934.12|1952.8|1935|1950.56|1932.76|433
1645073100000|2022-02-17 04:45:00|1951.94|1934.14|1956.79|1938.99|1956.94|1939.14|1950.3|1932.5|363
1645073400000|2022-02-17 04:50:00|1956.89|1939.09|1951.42|1933.62|1956.89|1939.09|1951.35|1933.55|408
1645073700000|2022-02-17 04:55:00|1951.43|1933.63|1948.33|1930.53|1951.93|1934.13|1947.32|1929.52|366
1645074000000|2022-02-17 05:00:00|1948.29|1930.49|1941.93|1924.13|1948.29|1930.49|1938.9|1921.1|541
1645074300000|2022-02-17 05:05:00|1941.97|1924.17|1950.29|1932.49|1950.29|1932.49|1941.68|1923.88|448
1645074600000|2022-02-17 05:10:00|1950.31|1932.51|1954.93|1937.13|1956.59|1938.79|1950.13|1932.33|365
1645074900000|2022-02-17 05:15:00|1954.9|1937.1|1955.05|1937.25|1956.16|1938.36|1953.9|1936.1|294
1645075200000|2022-02-17 05:20:00|1955.07|1937.27|1951.36|1933.56|1955.17|1937.37|1950.12|1932.32|335
1645075500000|2022-02-17 05:25:00|1951.39|1933.59|1952.75|1934.95|1953.02|1935.22|1951.1|1933.3|312
1645075800000|2022-02-17 05:30:00|1952.81|1935.01|1954.9|1937.1|1954.9|1937.1|1952.2|1934.4|319
1645076100000|2022-02-17 05:35:00|1954.6|1936.8|1952.9|1935.1|1958.15|1940.35|1952.22|1934.42|318
1645076400000|2022-02-17 05:40:00|1952.95|1935.15|1952.69|1934.89|1953.71|1935.91|1951.7|1933.9|211
1645076700000|2022-02-17 05:45:00|1952.68|1934.88|1949.15|1931.35|1952.9|1935.1|1946.53|1928.73|335
1645077000000|2022-02-17 05:50:00|1949|1931.2|1948.04|1930.24|1949.55|1931.75|1947.34|1929.54|232
1645077300000|2022-02-17 05:55:00|1948.2|1930.4|1951.23|1933.43|1951.9|1934.1|1948.08|1930.28|234
1645077600000|2022-02-17 06:00:00|1951.31|1933.51|1951.55|1933.75|1953.93|1936.13|1947.4|1929.6|389
1645077900000|2022-02-17 06:05:00|1951.5|1933.7|1953.95|1936.15|1955.12|1937.32|1951.5|1933.7|187
1645078200000|2022-02-17 06:10:00|1953.99|1936.19|1950.32|1932.52|1954|1936.2|1949.48|1931.68|351
1645078500000|2022-02-17 06:15:00|1950.33|1932.53|1948.91|1931.11|1952.15|1934.35|1948.62|1930.82|313
1645078800000|2022-02-17 06:20:00|1948.68|1930.88|1951.82|1934.02|1952.4|1934.6|1948.05|1930.25|354
1645079100000|2022-02-17 06:25:00|1951.83|1934.03|1958.18|1940.38|1958.22|1940.42|1951.67|1933.87|214
1645079400000|2022-02-17 06:30:00|1958.16|1940.36|1962|1944.2|1962|1944.2|1957.32|1939.52|359
1645079700000|2022-02-17 06:35:00|1961.9|1944.1|1963.07|1945.27|1964|1946.2|1961.15|1943.35|194
1645080000000|2022-02-17 06:40:00|1963.23|1945.43|1965.12|1947.32|1965.72|1947.92|1962.37|1944.57|316
1645080300000|2022-02-17 06:45:00|1964.9|1947.1|1962.83|1945.03|1966.83|1949.03|1962.4|1944.6|302
1645080600000|2022-02-17 06:50:00|1962.78|1944.98|1962.21|1944.41|1963.38|1945.58|1961.4|1943.6|378
1645080900000|2022-02-17 06:55:00|1962.15|1944.35|1963.77|1945.97|1964.41|1946.61|1959.68|1941.88|326
1645081200000|2022-02-17 07:00:00|1963.96|1946.16|1959.68|1941.88|1965.15|1947.35|1957.77|1939.97|307
1645081500000|2022-02-17 07:05:00|1959.58|1941.78|1959.13|1941.33|1962.44|1944.64|1956.65|1938.85|331
1645081800000|2022-02-17 07:10:00|1959.44|1941.64|1956.52|1938.72|1960.01|1942.21|1956.5|1938.7|381
1645082100000|2022-02-17 07:15:00|1956.95|1939.15|1955.63|1937.83|1957.81|1940.01|1955.29|1937.49|266
1645082400000|2022-02-17 07:20:00|1955.57|1937.77|1956.46|1938.66|1957.43|1939.63|1955.29|1937.49|267
1645082700000|2022-02-17 07:25:00|1956.57|1938.77|1952.6|1934.8|1956.82|1939.02|1952.34|1934.54|234
1645083000000|2022-02-17 07:30:00|1952.63|1934.83|1952.24|1934.44|1952.77|1934.97|1950.2|1932.4|254
1645083300000|2022-02-17 07:35:00|1952.22|1934.42|1950.47|1932.67|1952.4|1934.6|1949.7|1931.9|264
1645083600000|2022-02-17 07:40:00|1950.38|1932.58|1958.28|1940.48|1958.3|1940.5|1949.95|1932.15|330
1645083900000|2022-02-17 07:45:00|1958.26|1940.46|1963.06|1945.26|1963.14|1945.34|1957.61|1939.81|409
1645084200000|2022-02-17 07:50:00|1962.81|1945.01|1960.96|1943.16|1963.4|1945.6|1959.06|1941.26|377
1645084500000|2022-02-17 07:55:00|1960.95|1943.15|1961.96|1944.16|1962.32|1944.52|1960.77|1942.97|241
1645084800000|2022-02-17 08:00:00|1962|1944.2|1962.65|1944.85|1964.84|1947.04|1960.4|1942.6|453
1645085100000|2022-02-17 08:05:00|1962.94|1945.14|1966.99|1949.19|1966.99|1949.19|1960.26|1942.46|494
1645085400000|2022-02-17 08:10:00|1966.9|1949.1|1968|1950.2|1968.69|1950.89|1964.03|1946.23|467
1645085700000|2022-02-17 08:15:00|1968.08|1950.28|1966.92|1949.12|1968.75|1950.95|1964.07|1946.27|483
1645086000000|2022-02-17 08:20:00|1966.93|1949.13|1959.77|1941.97|1967.9|1950.1|1959.58|1941.78|449
1645086300000|2022-02-17 08:25:00|1959.15|1941.35|1939.19|1921.39|1960.68|1942.88|1938.4|1920.6|645
1645086600000|2022-02-17 08:30:00|1938.58|1920.78|1924.79|1906.99|1939.04|1921.24|1917.85|1900.05|827
1645086900000|2022-02-17 08:35:00|1924.94|1907.14|1924.03|1906.23|1925.64|1907.84|1913.66|1895.86|882
1645087200000|2022-02-17 08:40:00|1924.06|1906.26|1935.28|1917.48|1936.38|1918.58|1920.36|1902.56|759
1645087500000|2022-02-17 08:45:00|1935.31|1917.51|1934.51|1916.71|1935.31|1917.51|1927.4|1909.6|772
1645087800000|2022-02-17 08:50:00|1934.5|1916.7|1933.69|1915.89|1935.4|1917.6|1931.15|1913.35|632
1645088100000|2022-02-17 08:55:00|1933.68|1915.88|1935|1917.2|1935.94|1918.14|1927.42|1909.62|679
1645088400000|2022-02-17 09:00:00|1934.99|1917.19|1932.52|1914.72|1940.22|1922.42|1932.36|1914.56|596
1645088700000|2022-02-17 09:05:00|1932.5|1914.7|1929.52|1911.72|1935.27|1917.47|1928.03|1910.23|732
1645089000000|2022-02-17 09:10:00|1929.74|1911.94|1929.66|1911.86|1931.4|1913.6|1929.4|1911.6|690
1645089300000|2022-02-17 09:15:00|1929.64|1911.84|1921.85|1904.05|1931.76|1913.96|1919.69|1901.89|817
1645089600000|2022-02-17 09:20:00|1921.81|1904.01|1926.78|1908.98|1926.85|1909.05|1908.62|1890.82|853
1645089900000|2022-02-17 09:25:00|1926.73|1908.93|1930.12|1912.32|1930.12|1912.32|1922.28|1904.48|681
1645090200000|2022-02-17 09:30:00|1929.95|1912.15|1928.9|1911.1|1932.9|1915.1|1928.51|1910.71|597
1645090500000|2022-02-17 09:35:00|1929.12|1911.32|1923.28|1905.48|1929.33|1911.53|1920.95|1903.15|733
1645090800000|2022-02-17 09:40:00|1923.3|1905.5|1925.57|1907.77|1930.33|1912.53|1922.75|1904.95|622
1645091100000|2022-02-17 09:45:00|1925.55|1907.75|1929.06|1911.26|1929.54|1911.74|1921.77|1903.97|618
1645091400000|2022-02-17 09:50:00|1928.65|1910.85|1930.37|1912.57|1932.43|1914.63|1927.7|1909.9|500
1645091700000|2022-02-17 09:55:00|1930.36|1912.56|1929.5|1911.7|1931.54|1913.74|1928.27|1910.47|576
1645092000000|2022-02-17 10:00:00|1929.47|1911.67|1933.31|1915.51|1934.56|1916.76|1926.17|1908.37|491
1645092300000|2022-02-17 10:05:00|1933.12|1915.32|1935.89|1918.09|1936.15|1918.35|1932.43|1914.63|489
1645092600000|2022-02-17 10:10:00|1935.81|1918.01|1940.41|1922.61|1940.58|1922.78|1935.13|1917.33|465
1645092900000|2022-02-17 10:15:00|1940.45|1922.65|1937.5|1919.7|1940.45|1922.65|1934.84|1917.04|464
1645093200000|2022-02-17 10:20:00|1937.18|1919.38|1935.64|1917.84|1937.4|1919.6|1934.35|1916.55|401
1645093500000|2022-02-17 10:25:00|1935.57|1917.77|1932.59|1914.79|1935.68|1917.88|1931.72|1913.92|465
1645093800000|2022-02-17 10:30:00|1933.01|1915.21|1932.24|1914.44|1937.4|1919.6|1929.96|1912.16|356
1645094100000|2022-02-17 10:35:00|1931.82|1914.02|1930.3|1912.5|1933.01|1915.21|1927.12|1909.32|462
1645094400000|2022-02-17 10:40:00|1930.31|1912.51|1929.51|1911.71|1932.85|1915.05|1926.9|1909.1|355
1645094700000|2022-02-17 10:45:00|1929.42|1911.62|1925.59|1907.79|1931.4|1913.6|1923.05|1905.25|551
1645095000000|2022-02-17 10:50:00|1925.63|1907.83|1928.54|1910.74|1931.22|1913.42|1924.2|1906.4|455
1645095300000|2022-02-17 10:55:00|1928.23|1910.43|1920.42|1902.62|1928.87|1911.07|1913.4|1895.6|507
1645095600000|2022-02-17 11:00:00|1920.43|1902.63|1925.42|1907.62|1926.22|1908.42|1917.9|1900.1|699
1645095900000|2022-02-17 11:05:00|1925.31|1907.51|1915.75|1897.95|1925.31|1907.51|1912.03|1894.23|551
1645096200000|2022-02-17 11:10:00|1915.73|1897.93|1921.93|1904.13|1922.16|1904.36|1913.88|1896.08|487
1645096500000|2022-02-17 11:15:00|1921.84|1904.04|1924.76|1906.96|1924.76|1906.96|1920.1|1902.3|415
1645096800000|2022-02-17 11:20:00|1925.09|1907.29|1924.32|1906.52|1926.21|1908.41|1922.15|1904.35|417
1645097100000|2022-02-17 11:25:00|1924.28|1906.48|1917.92|1900.12|1924.28|1906.48|1915.87|1898.07|404
1645097400000|2022-02-17 11:30:00|1917.9|1900.1|1921.12|1903.32|1921.17|1903.37|1916.06|1898.26|520
1645097700000|2022-02-17 11:35:00|1921.15|1903.35|1913.36|1895.56|1921.34|1903.54|1911.94|1894.14|439
1645098000000|2022-02-17 11:40:00|1913.34|1895.54|1915.87|1898.07|1915.87|1898.07|1911.47|1893.67|333
1645098300000|2022-02-17 11:45:00|1915.41|1897.61|1920.31|1902.51|1920.4|1902.6|1913.8|1896|319
1645098600000|2022-02-17 11:50:00|1920.4|1902.6|1916.47|1898.67|1920.4|1902.6|1915.36|1897.56|392
1645098900000|2022-02-17 11:55:00|1916.48|1898.68|1921.2|1903.4|1921.93|1904.13|1916.35|1898.55|315
1645099200000|2022-02-17 12:00:00|1921.45|1903.65|1929.51|1911.71|1931.48|1913.68|1920.1|1902.3|552
1645099500000|2022-02-17 12:05:00|1929.49|1911.69|1929.8|1912|1930.43|1912.63|1927.83|1910.03|455
1645099800000|2022-02-17 12:10:00|1929.81|1912.01|1929.08|1911.28|1931.23|1913.43|1927.45|1909.65|437
1645100100000|2022-02-17 12:15:00|1929.31|1911.51|1929.7|1911.9|1930.17|1912.37|1926.63|1908.83|550
1645100400000|2022-02-17 12:20:00|1929.73|1911.93|1926.7|1908.9|1930.25|1912.45|1925.4|1907.6|447
1645100700000|2022-02-17 12:25:00|1927.28|1909.48|1926.41|1908.61|1928.28|1910.48|1924.07|1906.27|360
1645101000000|2022-02-17 12:30:00|1926.32|1908.52|1924.43|1906.63|1926.62|1908.82|1921.22|1903.42|416
1645101300000|2022-02-17 12:35:00|1924.44|1906.64|1921.71|1903.91|1924.44|1906.64|1920.23|1902.43|375
1645101600000|2022-02-17 12:40:00|1921.69|1903.89|1923.67|1905.87|1924.42|1906.62|1921.4|1903.6|436
1645101900000|2022-02-17 12:45:00|1924.22|1906.42|1923.7|1905.9|1927.66|1909.86|1923.3|1905.5|380
1645102200000|2022-02-17 12:50:00|1923.68|1905.88|1919.4|1901.6|1924.48|1906.68|1919.4|1901.6|545
1645102500000|2022-02-17 12:55:00|1919.59|1901.79|1921.73|1903.93|1922.05|1904.25|1917.84|1900.04|470
1645102800000|2022-02-17 13:00:00|1921.99|1904.19|1922.42|1904.62|1925.03|1907.23|1920.5|1902.7|455
1645103100000|2022-02-17 13:05:00|1922.35|1904.55|1908.37|1890.57|1922.38|1904.58|1906.31|1888.51|598
1645103400000|2022-02-17 13:10:00|1908.4|1890.6|1903.99|1886.19|1910.28|1892.48|1902.1|1884.3|532
1645103700000|2022-02-17 13:15:00|1904.19|1886.39|1904.51|1886.71|1908.44|1890.64|1903.6|1885.8|542
1645104000000|2022-02-17 13:20:00|1904.65|1886.85|1885.53|1867.73|1904.87|1887.07|1877.04|1859.24|911
1645104300000|2022-02-17 13:25:00|1885.07|1867.27|1888.88|1871.08|1891.61|1873.81|1884.09|1866.29|846
1645104600000|2022-02-17 13:30:00|1889.3|1871.5|1895.68|1877.88|1897.06|1879.26|1888.23|1870.43|718
1645104900000|2022-02-17 13:35:00|1895.66|1877.86|1895.28|1877.48|1898.1|1880.3|1893.24|1875.44|628
1645105200000|2022-02-17 13:40:00|1895.17|1877.37|1882.96|1865.16|1895.38|1877.58|1880.29|1862.49|702
1645105500000|2022-02-17 13:45:00|1882.99|1865.19|1885.45|1867.65|1888.47|1870.67|1881.42|1863.62|795
1645105800000|2022-02-17 13:50:00|1885.4|1867.6|1880.47|1862.67|1888.7|1870.9|1877.9|1860.1|802
1645106100000|2022-02-17 13:55:00|1880.62|1862.82|1885.27|1867.47|1885.39|1867.59|1875.4|1857.6|925
1645106400000|2022-02-17 14:00:00|1885.25|1867.45|1896.88|1879.08|1897.63|1879.83|1880.82|1863.02|686
1645106700000|2022-02-17 14:05:00|1896.93|1879.13|1886.25|1868.45|1897.35|1879.55|1882.38|1864.58|680
1645107000000|2022-02-17 14:10:00|1886.24|1868.44|1886.28|1868.48|1889.94|1872.14|1884.13|1866.33|442
1645107300000|2022-02-17 14:15:00|1886.31|1868.51|1887.68|1869.88|1894.42|1876.62|1885.98|1868.18|684
1645107600000|2022-02-17 14:20:00|1887.9|1870.1|1881.91|1864.11|1887.92|1870.12|1880.15|1862.35|701
1645107900000|2022-02-17 14:25:00|1881.55|1863.75|1880.44|1862.64|1882.21|1864.41|1876.09|1858.29|553
1645108200000|2022-02-17 14:30:00|1880.45|1862.65|1888.13|1870.33|1888.43|1870.63|1879.99|1862.19|566
1645108500000|2022-02-17 14:35:00|1888.97|1871.17|1885.83|1868.03|1889.89|1872.09|1883.99|1866.19|661
1645108800000|2022-02-17 14:40:00|1885.88|1868.08|1882.35|1864.55|1887.45|1869.65|1879.59|1861.79|533
1645109100000|2022-02-17 14:45:00|1882.39|1864.59|1871.92|1854.12|1882.49|1864.69|1867.41|1849.61|703
1645109400000|2022-02-17 14:50:00|1871.93|1854.13|1858.55|1840.75|1873.4|1855.6|1853.9|1836.1|739
1645109700000|2022-02-17 14:55:00|1858.63|1840.83|1864.71|1846.91|1865.2|1847.4|1856.71|1838.91|791
1645110000000|2022-02-17 15:00:00|1864.81|1847.01|1873.5|1855.7|1875.85|1858.05|1860.22|1842.42|747
1645110300000|2022-02-17 15:05:00|1873.39|1855.59|1873.35|1855.55|1879.43|1861.63|1871.22|1853.42|613
1645110600000|2022-02-17 15:10:00|1873.15|1855.35|1872.46|1854.66|1873.85|1856.05|1868.98|1851.18|450
1645110900000|2022-02-17 15:15:00|1872.43|1854.63|1864.79|1846.99|1872.43|1854.63|1860.37|1842.57|695
1645111200000|2022-02-17 15:20:00|1864.73|1846.93|1861.66|1843.86|1865.07|1847.27|1857.4|1839.6|557
1645111500000|2022-02-17 15:25:00|1861.69|1843.89|1864.78|1846.98|1866.5|1848.7|1857.59|1839.79|508
1645111800000|2022-02-17 15:30:00|1864.59|1846.79|1868.41|1850.61|1869.65|1851.85|1862.64|1844.84|623
1645112100000|2022-02-17 15:35:00|1868.48|1850.68|1869.1|1851.3|1869.87|1852.07|1853.7|1835.9|792
1645112400000|2022-02-17 15:40:00|1869.12|1851.32|1868.75|1850.95|1870.45|1852.65|1867.52|1849.72|611
1645112700000|2022-02-17 15:45:00|1869.24|1851.44|1863.2|1845.4|1869.24|1851.44|1861.62|1843.82|593
1645113000000|2022-02-17 15:50:00|1863.44|1845.64|1863.53|1845.73|1863.74|1845.94|1859.53|1841.73|652
1645113300000|2022-02-17 15:55:00|1863.58|1845.78|1870.82|1853.02|1871.07|1853.27|1862.95|1845.15|644
1645113600000|2022-02-17 16:00:00|1870.62|1852.82|1863.2|1845.4|1874.4|1856.6|1862.34|1844.54|705
1645113900000|2022-02-17 16:05:00|1863.29|1845.49|1867.48|1849.68|1868.48|1850.68|1857.9|1840.1|854
1645114200000|2022-02-17 16:10:00|1867.44|1849.64|1880.43|1862.63|1881.14|1863.34|1867.44|1849.64|776
1645114500000|2022-02-17 16:15:00|1880.7|1862.9|1878.95|1861.15|1880.7|1862.9|1875.71|1857.91|701
1645114800000|2022-02-17 16:20:00|1878.96|1861.16|1871.98|1854.18|1879.52|1861.72|1868.79|1850.99|687
1645115100000|2022-02-17 16:25:00|1872.04|1854.24|1874.54|1856.74|1876.32|1858.52|1870.95|1853.15|689
1645115400000|2022-02-17 16:30:00|1874.53|1856.73|1875.62|1857.82|1876.79|1858.99|1865.37|1847.57|534
1645115700000|2022-02-17 16:35:00|1875.57|1857.77|1870.18|1852.38|1877.51|1859.71|1868.9|1851.1|638
1645116000000|2022-02-17 16:40:00|1870.21|1852.41|1874.57|1856.77|1875.49|1857.69|1869.05|1851.25|548
1645116300000|2022-02-17 16:45:00|1874.97|1857.17|1883.17|1865.37|1884.7|1866.9|1872.85|1855.05|474
1645116600000|2022-02-17 16:50:00|1883.2|1865.4|1874.27|1856.47|1884.39|1866.59|1873.24|1855.44|583
1645116900000|2022-02-17 16:55:00|1874.22|1856.42|1871.4|1853.6|1880.06|1862.26|1868.1|1850.3|673
1645117200000|2022-02-17 17:00:00|1871.41|1853.61|1873.29|1855.49|1874.75|1856.95|1867.4|1849.6|742
1645117500000|2022-02-17 17:05:00|1873.36|1855.56|1860.86|1843.06|1874.4|1856.6|1860.19|1842.39|629
1645117800000|2022-02-17 17:10:00|1861.04|1843.24|1864.05|1846.25|1864.87|1847.07|1859.58|1841.78|455
1645118100000|2022-02-17 17:15:00|1863.96|1846.16|1866.54|1848.74|1869.56|1851.76|1862.8|1845|488
1645118400000|2022-02-17 17:20:00|1866.77|1848.97|1866.95|1849.15|1869|1851.2|1865.8|1848|435
1645118700000|2022-02-17 17:25:00|1866.56|1848.76|1864.41|1846.61|1869.51|1851.71|1863.83|1846.03|523
1645119000000|2022-02-17 17:30:00|1864.4|1846.6|1866.99|1849.19|1868.7|1850.9|1863.07|1845.27|449
1645119300000|2022-02-17 17:35:00|1866.58|1848.78|1868.21|1850.41|1871.68|1853.88|1866.29|1848.49|404
1645119600000|2022-02-17 17:40:00|1868.19|1850.39|1866.13|1848.33|1868.42|1850.62|1863.43|1845.63|556
1645119900000|2022-02-17 17:45:00|1866.14|1848.34|1852.44|1834.64|1866.29|1848.49|1850.4|1832.6|798
1645120200000|2022-02-17 17:50:00|1852.58|1834.78|1859.5|1841.7|1859.63|1841.83|1851.4|1833.6|717
1645120500000|2022-02-17 17:55:00|1859.49|1841.69|1859.04|1841.24|1861|1843.2|1857.16|1839.36|663
1645120800000|2022-02-17 18:00:00|1858.99|1841.19|1859.12|1841.32|1866.23|1848.43|1856.76|1838.96|609
1645121100000|2022-02-17 18:05:00|1859.14|1841.34|1860.27|1842.47|1865.43|1847.63|1858.19|1840.39|567
1645121400000|2022-02-17 18:10:00|1860.26|1842.46|1846.6|1828.8|1860.27|1842.47|1840.62|1822.82|777
1645121700000|2022-02-17 18:15:00|1846.46|1828.66|1825.21|1807.41|1850.32|1832.52|1820.72|1802.92|1032
1645122000000|2022-02-17 18:20:00|1825.06|1807.26|1827.33|1809.53|1829.93|1812.13|1823.01|1805.21|852
1645122300000|2022-02-17 18:25:00|1827.29|1809.49|1822.96|1805.16|1828.12|1810.32|1804.12|1786.32|932
1645122600000|2022-02-17 18:30:00|1823|1805.2|1823.51|1805.71|1833.55|1815.75|1821.97|1804.17|863
1645122900000|2022-02-17 18:35:00|1823.47|1805.67|1824.28|1806.48|1828.35|1810.55|1814.98|1797.18|830
1645123200000|2022-02-17 18:40:00|1824.31|1806.51|1832.36|1814.56|1833.42|1815.62|1822.4|1804.6|576
1645123500000|2022-02-17 18:45:00|1832.32|1814.52|1840.98|1823.18|1841.49|1823.69|1828.51|1810.71|522
1645123800000|2022-02-17 18:50:00|1840.96|1823.16|1846.56|1828.76|1846.95|1829.15|1838.25|1820.45|602
1645124100000|2022-02-17 18:55:00|1846.38|1828.58|1845.45|1827.65|1846.54|1828.74|1840.41|1822.61|672
1645124400000|2022-02-17 19:00:00|1845.47|1827.67|1839.21|1821.41|1845.47|1827.67|1836.79|1818.99|695
1645124700000|2022-02-17 19:05:00|1839.22|1821.42|1831.65|1813.85|1839.41|1821.61|1830.1|1812.3|712
1645125000000|2022-02-17 19:10:00|1831.33|1813.53|1830.73|1812.93|1832.08|1814.28|1826.4|1808.6|630
1645125300000|2022-02-17 19:15:00|1830.71|1812.91|1826.4|1808.6|1833.12|1815.32|1823.47|1805.67|669
1645125600000|2022-02-17 19:20:00|1826.15|1808.35|1820.38|1802.58|1830.11|1812.31|1818.9|1801.1|567
1645125900000|2022-02-17 19:25:00|1820.29|1802.49|1827.1|1809.3|1828.19|1810.39|1819.69|1801.89|611
1645126200000|2022-02-17 19:30:00|1827.17|1809.37|1828.2|1810.4|1830.65|1812.85|1822.16|1804.36|488
1645126500000|2022-02-17 19:35:00|1829.25|1811.45|1831.17|1813.37|1835.1|1817.3|1826.98|1809.18|622
1645126800000|2022-02-17 19:40:00|1831.11|1813.31|1832.14|1814.34|1834.09|1816.29|1828.4|1810.6|543
1645127100000|2022-02-17 19:45:00|1832.27|1814.47|1831.78|1813.98|1832.71|1814.91|1825.3|1807.5|657
1645127400000|2022-02-17 19:50:00|1831.87|1814.07|1832.06|1814.26|1832.4|1814.6|1828.54|1810.74|508
1645127700000|2022-02-17 19:55:00|1832.09|1814.29|1839.56|1821.76|1840.4|1822.6|1830.12|1812.32|482
1645128000000|2022-02-17 20:00:00|1839.59|1821.79|1826.3|1808.5|1839.65|1821.85|1826.1|1808.3|615
1645128300000|2022-02-17 20:05:00|1826.19|1808.39|1820.28|1802.48|1826.4|1808.6|1819.4|1801.6|290
1645128600000|2022-02-17 20:10:00|1820.4|1802.6|1825.67|1807.87|1826.45|1808.65|1815.4|1797.6|722
1645128900000|2022-02-17 20:15:00|1825.39|1807.59|1822.26|1804.46|1830.15|1812.35|1820.4|1802.6|772
1645129200000|2022-02-17 20:20:00|1821.82|1804.02|1822.67|1804.87|1825.94|1808.14|1820.4|1802.6|689
1645129500000|2022-02-17 20:25:00|1822.4|1804.6|1819.19|1801.39|1824.49|1806.69|1818.09|1800.29|690
1645129800000|2022-02-17 20:30:00|1819.18|1801.38|1812.03|1794.23|1823.44|1805.64|1811.91|1794.11|711
1645130100000|2022-02-17 20:35:00|1812.13|1794.33|1826.45|1808.65|1828.55|1810.75|1812.13|1794.33|692
1645130400000|2022-02-17 20:40:00|1826.49|1808.69|1832.33|1814.53|1833.85|1816.05|1823.9|1806.1|630
1645130700000|2022-02-17 20:45:00|1832.06|1814.26|1827.19|1809.39|1835.22|1817.42|1826.04|1808.24|696
1645131000000|2022-02-17 20:50:00|1826.65|1808.85|1826.55|1808.75|1827.42|1809.62|1820.43|1802.63|728
1645131300000|2022-02-17 20:55:00|1826.5|1808.7|1825.59|1807.79|1831.4|1813.6|1825.47|1807.67|691
1645131600000|2022-02-17 21:00:00|1826.08|1808.28|1827.92|1810.12|1833.04|1815.24|1825.41|1807.61|547
1645131900000|2022-02-17 21:05:00|1827.91|1810.11|1816.98|1799.18|1830.9|1813.1|1816.55|1798.75|660
1645132200000|2022-02-17 21:10:00|1816.99|1799.19|1817.77|1799.97|1819.4|1801.6|1807.2|1789.4|783
1645132500000|2022-02-17 21:15:00|1817.78|1799.98|1809.9|1792.1|1821.83|1804.03|1808.5|1790.7|672
1645132800000|2022-02-17 21:20:00|1810.49|1792.69|1798.91|1781.11|1815.46|1797.66|1795.4|1777.6|762
1645133100000|2022-02-17 21:25:00|1798.9|1781.1|1803.4|1785.6|1803.56|1785.76|1790.43|1772.63|845
1645133400000|2022-02-17 21:30:00|1803.26|1785.46|1822.4|1804.6|1824.85|1807.05|1802.78|1784.98|766
1645133700000|2022-02-17 21:35:00|1822.39|1804.59|1822.17|1804.37|1828.98|1811.18|1817.18|1799.38|792
1645134000000|2022-02-17 21:40:00|1822.19|1804.39|1820.42|1802.62|1828|1810.2|1818.06|1800.26|676
1645134300000|2022-02-17 21:45:00|1820.61|1802.81|1818.18|1800.38|1826.4|1808.6|1815.9|1798.1|583
1645134600000|2022-02-17 21:50:00|1818.17|1800.37|1829.79|1811.99|1830.85|1813.05|1816.54|1798.74|714
1645134900000|2022-02-17 21:55:00|1829.6|1811.8|1827.86|1810.06|1832.54|1814.74|1826.75|1808.95|548
1645135200000|2022-02-17 22:00:00|1827.9|1810.1|1827.34|1809.54|1834.03|1816.23|1824.55|1806.75|539
1645135500000|2022-02-17 22:05:00|1827.47|1809.67|1828.49|1810.69|1831.03|1813.23|1825.71|1807.91|276
1645135800000|2022-02-17 22:10:00|1828.47|1810.67|1823.9|1806.1|1829.45|1811.65|1822.4|1804.6|196
1645136100000|2022-02-17 22:15:00|1823.4|1805.6|1819.9|1802.1|1825.4|1807.6|1819.27|1801.47|152
1645136400000|2022-02-17 22:20:00|1819.69|1801.89|1816.29|1798.49|1823.4|1805.6|1812.4|1794.6|184
1645136700000|2022-02-17 22:25:00|1816.3|1798.5|1817.7|1799.9|1817.76|1799.96|1815.4|1797.6|258
1645137000000|2022-02-17 22:30:00|1817.36|1799.56|1822.6|1804.8|1823.02|1805.22|1816.98|1799.18|175
1645137300000|2022-02-17 22:35:00|1822.7|1804.9|1824.3|1806.5|1830.08|1812.28|1822.7|1804.9|399
1645137600000|2022-02-17 22:40:00|1824.29|1806.49|1824.23|1806.43|1827.28|1809.48|1823.65|1805.85|376
1645137900000|2022-02-17 22:45:00|1824.22|1806.42|1830.68|1812.88|1830.73|1812.93|1824.05|1806.25|414
1645138200000|2022-02-17 22:50:00|1830.61|1812.81|1830.21|1812.41|1832.44|1814.64|1826.12|1808.32|348
1645138500000|2022-02-17 22:55:00|1830.22|1812.42|1834.26|1816.46|1834.4|1816.6|1829.25|1811.45|287
1645138800000|2022-02-17 23:00:00|1833.86|1816.06|1829.55|1811.75|1834.36|1816.56|1828.11|1810.31|572
1645139100000|2022-02-17 23:05:00|1829.54|1811.74|1830.4|1812.6|1831.18|1813.38|1827.52|1809.72|356
1645139400000|2022-02-17 23:10:00|1830.49|1812.69|1827.9|1810.1|1835.05|1817.25|1827.4|1809.6|386
1645139700000|2022-02-17 23:15:00|1828.06|1810.26|1831.9|1814.1|1833.8|1816|1826.9|1809.1|518
1645140000000|2022-02-17 23:20:00|1832.1|1814.3|1831.9|1814.1|1834.85|1817.05|1830.35|1812.55|559
1645140300000|2022-02-17 23:25:00|1831.95|1814.15|1827.47|1809.67|1832.2|1814.4|1826.9|1809.1|467
1645140600000|2022-02-17 23:30:00|1827.54|1809.74|1823.69|1805.89|1828.44|1810.64|1823.4|1805.6|473
1645140900000|2022-02-17 23:35:00|1823.57|1805.77|1820.71|1802.91|1823.93|1806.13|1818.11|1800.31|519
1645141200000|2022-02-17 23:40:00|1820.63|1802.83|1820.86|1803.06|1824.53|1806.73|1818.64|1800.84|489
1645141500000|2022-02-17 23:45:00|1820.83|1803.03|1818.75|1800.95|1822.33|1804.53|1813.7|1795.9|483
1645141800000|2022-02-17 23:50:00|1818.78|1800.98|1818.69|1800.89|1822.4|1804.6|1814.48|1796.68|479
1645142100000|2022-02-17 23:55:00|1818.68|1800.88|1824.67|1806.87|1827.85|1810.05|1816.4|1798.6|507
1645142400000|2022-02-18 00:00:00|1825.17|1807.37|1816.45|1798.65|1826.7|1808.9|1810.57|1792.77|710
1645142700000|2022-02-18 00:05:00|1816.46|1798.66|1829.95|1812.15|1831|1813.2|1816.41|1798.61|634
1645143000000|2022-02-18 00:10:00|1829.93|1812.13|1814.38|1796.58|1830.06|1812.26|1812.38|1794.58|733
1645143300000|2022-02-18 00:15:00|1814.44|1796.64|1818.39|1800.59|1820.47|1802.67|1806.82|1789.02|786
1645143600000|2022-02-18 00:20:00|1818.31|1800.51|1818.47|1800.67|1819.66|1801.86|1814.9|1797.1|672
1645143900000|2022-02-18 00:25:00|1818.5|1800.7|1825.39|1807.59|1825.85|1808.05|1817.9|1800.1|530
1645144200000|2022-02-18 00:30:00|1825.38|1807.58|1823.27|1805.47|1827.06|1809.26|1819.8|1802|570
1645144500000|2022-02-18 00:35:00|1823.26|1805.46|1825.61|1807.81|1831.48|1813.68|1823.07|1805.27|606
1645144800000|2022-02-18 00:40:00|1825.79|1807.99|1821.45|1803.65|1826.68|1808.88|1820.32|1802.52|552
1645145100000|2022-02-18 00:45:00|1821.44|1803.64|1817.51|1799.71|1827.2|1809.4|1816.9|1799.1|619
1645145400000|2022-02-18 00:50:00|1817.33|1799.53|1835.65|1817.85|1836.3|1818.5|1815.4|1797.6|671
1645145700000|2022-02-18 00:55:00|1835.59|1817.79|1837.5|1819.7|1842.1|1824.3|1834.19|1816.39|533
1645146000000|2022-02-18 01:00:00|1837.58|1819.78|1827.5|1809.7|1842.1|1824.3|1826.84|1809.04|606
1645146300000|2022-02-18 01:05:00|1827.49|1809.69|1815.57|1797.77|1827.53|1809.73|1815.57|1797.77|581
1645146600000|2022-02-18 01:10:00|1815.58|1797.78|1819.15|1801.35|1819.4|1801.6|1815.01|1797.21|463
1645146900000|2022-02-18 01:15:00|1819.09|1801.29|1821.28|1803.48|1822.39|1804.59|1815.48|1797.68|499
1645147200000|2022-02-18 01:20:00|1821.21|1803.41|1816.48|1798.68|1821.61|1803.81|1815.14|1797.34|494
1645147500000|2022-02-18 01:25:00|1816.45|1798.65|1816.57|1798.77|1820.72|1802.92|1814.9|1797.1|492
1645147800000|2022-02-18 01:30:00|1816.98|1799.18|1829.54|1811.74|1829.56|1811.76|1816.23|1798.43|677
1645148100000|2022-02-18 01:35:00|1829.56|1811.76|1834.52|1816.72|1837.48|1819.68|1829.56|1811.76|662
1645148400000|2022-02-18 01:40:00|1834.56|1816.76|1841.96|1824.16|1845.3|1827.5|1833.59|1815.79|600
1645148700000|2022-02-18 01:45:00|1842.01|1824.21|1841.85|1824.05|1844.74|1826.94|1839.22|1821.42|675
1645149000000|2022-02-18 01:50:00|1841.86|1824.06|1840.62|1822.82|1843.32|1825.52|1837.46|1819.66|588
1645149300000|2022-02-18 01:55:00|1840.4|1822.6|1841.23|1823.43|1843.18|1825.38|1840.37|1822.57|291
1645149600000|2022-02-18 02:00:00|1841.25|1823.45|1845.51|1827.71|1847.23|1829.43|1841.21|1823.41|372
1645149900000|2022-02-18 02:05:00|1845.46|1827.66|1845.25|1827.45|1848.34|1830.54|1845|1827.2|449
1645150200000|2022-02-18 02:10:00|1844.95|1827.15|1839.77|1821.97|1845.59|1827.79|1835.59|1817.79|432
1645150500000|2022-02-18 02:15:00|1839.63|1821.83|1844.8|1827|1846.22|1828.42|1839.13|1821.33|372
1645150800000|2022-02-18 02:20:00|1844.83|1827.03|1844.14|1826.34|1845.36|1827.56|1842.69|1824.89|265
1645151100000|2022-02-18 02:25:00|1843.9|1826.1|1841.66|1823.86|1845.24|1827.44|1839.51|1821.71|378
1645151400000|2022-02-18 02:30:00|1841.68|1823.88|1841.62|1823.82|1842.87|1825.07|1840.65|1822.85|185
1645151700000|2022-02-18 02:35:00|1841.3|1823.5|1838.92|1821.12|1842.12|1824.32|1834.62|1816.82|365
1645152000000|2022-02-18 02:40:00|1838.69|1820.89|1838.79|1820.99|1840.28|1822.48|1834.43|1816.63|410
1645152300000|2022-02-18 02:45:00|1838.78|1820.98|1837.31|1819.51|1839.64|1821.84|1835.16|1817.36|395
1645152600000|2022-02-18 02:50:00|1837.47|1819.67|1838.68|1820.88|1839.89|1822.09|1836.9|1819.1|301
1645152900000|2022-02-18 02:55:00|1838.67|1820.87|1839.96|1822.16|1841.3|1823.5|1837.3|1819.5|319
1645153200000|2022-02-18 03:00:00|1840.38|1822.58|1835.72|1817.92|1842.11|1824.31|1835.72|1817.92|268
1645153500000|2022-02-18 03:05:00|1835.93|1818.13|1841.64|1823.84|1841.87|1824.07|1833.7|1815.9|330
1645153800000|2022-02-18 03:10:00|1841.66|1823.86|1838.94|1821.14|1842.18|1824.38|1838.17|1820.37|322
1645154100000|2022-02-18 03:15:00|1838.67|1820.87|1836.21|1818.41|1840.25|1822.45|1835.64|1817.84|346
1645154400000|2022-02-18 03:20:00|1836.23|1818.43|1838.69|1820.89|1838.85|1821.05|1834.9|1817.1|321
1645154700000|2022-02-18 03:25:00|1838.63|1820.83|1842.63|1824.83|1842.8|1825|1838.63|1820.83|279
1645155000000|2022-02-18 03:30:00|1842.67|1824.87|1846.54|1828.74|1848.8|1831|1842.66|1824.86|334
1645155300000|2022-02-18 03:35:00|1846.64|1828.84|1844.66|1826.86|1847.24|1829.44|1844.12|1826.32|381
1645155600000|2022-02-18 03:40:00|1844.63|1826.83|1843.22|1825.42|1845.6|1827.8|1840.5|1822.7|449
1645155900000|2022-02-18 03:45:00|1843.29|1825.49|1845.26|1827.46|1845.43|1827.63|1842.15|1824.35|412
1645156200000|2022-02-18 03:50:00|1845.29|1827.49|1849.55|1831.75|1849.64|1831.84|1843.72|1825.92|309
1645156500000|2022-02-18 03:55:00|1849.53|1831.73|1848.77|1830.97|1849.69|1831.89|1847.4|1829.6|284
1645156800000|2022-02-18 04:00:00|1848.78|1830.98|1850.46|1832.66|1852.66|1834.86|1848.78|1830.98|448
1645157100000|2022-02-18 04:05:00|1850.66|1832.86|1852.63|1834.83|1854.34|1836.54|1849.9|1832.1|324
1645157400000|2022-02-18 04:10:00|1852.67|1834.87|1850.56|1832.76|1853.02|1835.22|1848.4|1830.6|460
1645157700000|2022-02-18 04:15:00|1850.62|1832.82|1847.62|1829.82|1851.55|1833.75|1845.94|1828.14|462
1645158000000|2022-02-18 04:20:00|1847.7|1829.9|1853.02|1835.22|1853.13|1835.33|1847.49|1829.69|377
1645158300000|2022-02-18 04:25:00|1853.09|1835.29|1852.64|1834.84|1853.49|1835.69|1851.53|1833.73|254
1645158600000|2022-02-18 04:30:00|1852.55|1834.75|1858.51|1840.71|1858.57|1840.77|1851.16|1833.36|363
1645158900000|2022-02-18 04:35:00|1858.5|1840.7|1854.9|1837.1|1858.65|1840.85|1853.7|1835.9|416
1645159200000|2022-02-18 04:40:00|1855.04|1837.24|1856.25|1838.45|1856.25|1838.45|1853.4|1835.6|348
1645159500000|2022-02-18 04:45:00|1856.06|1838.26|1850.97|1833.17|1856.21|1838.41|1850.9|1833.1|365
1645159800000|2022-02-18 04:50:00|1850.9|1833.1|1847.58|1829.78|1852.18|1834.38|1845|1827.2|567
1645160100000|2022-02-18 04:55:00|1847.61|1829.81|1844.66|1826.86|1850.56|1832.76|1844.14|1826.34|472
1645160400000|2022-02-18 05:00:00|1844.4|1826.6|1846.09|1828.29|1847.72|1829.92|1844.09|1826.29|396
1645160700000|2022-02-18 05:05:00|1846.08|1828.28|1842.96|1825.16|1848.65|1830.85|1842.96|1825.16|466
1645161000000|2022-02-18 05:10:00|1842.18|1824.38|1840.6|1822.8|1843.47|1825.67|1838.45|1820.65|476
1645161300000|2022-02-18 05:15:00|1840.37|1822.57|1836.52|1818.72|1842.73|1824.93|1835.46|1817.66|478
1645161600000|2022-02-18 05:20:00|1835.86|1818.06|1839.07|1821.27|1839.6|1821.8|1835.6|1817.8|410
1645161900000|2022-02-18 05:25:00|1839.04|1821.24|1840.92|1823.12|1841.4|1823.6|1838.9|1821.1|376
1645162200000|2022-02-18 05:30:00|1840.93|1823.13|1842.76|1824.96|1842.96|1825.16|1840.7|1822.9|330
1645162500000|2022-02-18 05:35:00|1842.79|1824.99|1846.9|1829.1|1848.78|1830.98|1842.76|1824.96|316
1645162800000|2022-02-18 05:40:00|1846.88|1829.08|1839.95|1822.15|1847.09|1829.29|1839.4|1821.6|344
1645163100000|2022-02-18 05:45:00|1839.69|1821.89|1844.67|1826.87|1845.32|1827.52|1839.65|1821.85|413
1645163400000|2022-02-18 05:50:00|1844.64|1826.84|1842.01|1824.21|1845.39|1827.59|1841.85|1824.05|511
1645163700000|2022-02-18 05:55:00|1842.2|1824.4|1843.66|1825.86|1845.74|1827.94|1841.43|1823.63|437
1645164000000|2022-02-18 06:00:00|1843.72|1825.92|1844.15|1826.35|1845.31|1827.51|1841.97|1824.17|471
1645164300000|2022-02-18 06:05:00|1844.13|1826.33|1844.96|1827.16|1845.78|1827.98|1840.61|1822.81|498
1645164600000|2022-02-18 06:10:00|1844.97|1827.17|1847.76|1829.96|1849|1831.2|1844.81|1827.01|442
1645164900000|2022-02-18 06:15:00|1847.75|1829.95|1845.53|1827.73|1848.08|1830.28|1843.59|1825.79|399
1645165200000|2022-02-18 06:20:00|1845.51|1827.71|1846.85|1829.05|1847.79|1829.99|1844.55|1826.75|421
1645165500000|2022-02-18 06:25:00|1847.14|1829.34|1845.35|1827.55|1847.14|1829.34|1844.98|1827.18|391
1645165800000|2022-02-18 06:30:00|1845.29|1827.49|1844.33|1826.53|1846.75|1828.95|1841.9|1824.1|440
1645166100000|2022-02-18 06:35:00|1844.32|1826.52|1847.19|1829.39|1847.64|1829.84|1843.85|1826.05|336
1645166400000|2022-02-18 06:40:00|1847.59|1829.79|1849.67|1831.87|1850.38|1832.58|1847|1829.2|423
1645166700000|2022-02-18 06:45:00|1849.65|1831.85|1847.68|1829.88|1849.65|1831.85|1846.9|1829.1|399
1645167000000|2022-02-18 06:50:00|1847.65|1829.85|1848.62|1830.82|1849.02|1831.22|1846.75|1828.95|437
1645167300000|2022-02-18 06:55:00|1848.63|1830.83|1849.48|1831.68|1850.29|1832.49|1846.73|1828.93|345
1645167600000|2022-02-18 07:00:00|1849.59|1831.79|1849.37|1831.57|1850.04|1832.24|1847.75|1829.95|482
1645167900000|2022-02-18 07:05:00|1849.4|1831.6|1852.26|1834.46|1852.5|1834.7|1849.08|1831.28|366
1645168200000|2022-02-18 07:10:00|1852.28|1834.48|1853.2|1835.4|1853.68|1835.88|1851.43|1833.63|290
1645168500000|2022-02-18 07:15:00|1853.39|1835.59|1861.17|1843.37|1863.46|1845.66|1853.39|1835.59|384
1645168800000|2022-02-18 07:20:00|1861.03|1843.23|1859.52|1841.72|1862.08|1844.28|1859.48|1841.68|422
1645169100000|2022-02-18 07:25:00|1859.53|1841.73|1848.79|1830.99|1859.93|1842.13|1845.54|1827.74|611
1645169400000|2022-02-18 07:30:00|1849.13|1831.33|1851.33|1833.53|1854.86|1837.06|1847.63|1829.83|634
1645169700000|2022-02-18 07:35:00|1851.34|1833.54|1848.8|1831|1852.65|1834.85|1846.24|1828.44|551
1645170000000|2022-02-18 07:40:00|1848.79|1830.99|1851.05|1833.25|1851.08|1833.28|1847.95|1830.15|459
1645170300000|2022-02-18 07:45:00|1851.03|1833.23|1848.47|1830.67|1851.18|1833.38|1847.82|1830.02|346
1645170600000|2022-02-18 07:50:00|1848.49|1830.69|1847.8|1830|1849.14|1831.34|1847.19|1829.39|381
1645170900000|2022-02-18 07:55:00|1847.77|1829.97|1850.08|1832.28|1850.7|1832.9|1847.15|1829.35|346
1645171200000|2022-02-18 08:00:00|1850.32|1832.52|1852.41|1834.61|1855.51|1837.71|1849.2|1831.4|767
1645171500000|2022-02-18 08:05:00|1852.46|1834.66|1855.87|1838.07|1856.43|1838.63|1852.23|1834.43|639
1645171800000|2022-02-18 08:10:00|1855.86|1838.06|1856.69|1838.89|1858.6|1840.8|1854.65|1836.85|573
1645172100000|2022-02-18 08:15:00|1856.51|1838.71|1854.76|1836.96|1858.03|1840.23|1854.59|1836.79|514
1645172400000|2022-02-18 08:20:00|1854.71|1836.91|1853.92|1836.12|1857.35|1839.55|1853.6|1835.8|367
1645172700000|2022-02-18 08:25:00|1853.75|1835.95|1854.47|1836.67|1854.89|1837.09|1851.34|1833.54|474
1645173000000|2022-02-18 08:30:00|1854.44|1836.64|1857.37|1839.57|1857.37|1839.57|1853.35|1835.55|390
1645173300000|2022-02-18 08:35:00|1857.38|1839.58|1857.58|1839.78|1858.43|1840.63|1855.93|1838.13|534
1645173600000|2022-02-18 08:40:00|1857.56|1839.76|1859.6|1841.8|1859.99|1842.19|1856.05|1838.25|481
1645173900000|2022-02-18 08:45:00|1859.57|1841.77|1859.68|1841.88|1863.52|1845.72|1859.41|1841.61|567
1645174200000|2022-02-18 08:50:00|1859.61|1841.81|1859.44|1841.64|1860.06|1842.26|1856.06|1838.26|552
1645174500000|2022-02-18 08:55:00|1859.43|1841.63|1865.43|1847.63|1868.47|1850.67|1859.27|1841.47|585
1645174800000|2022-02-18 09:00:00|1865.44|1847.64|1861.19|1843.39|1867.74|1849.94|1860.1|1842.3|615
1645175100000|2022-02-18 09:05:00|1861.21|1843.41|1861.55|1843.75|1862.2|1844.4|1859.18|1841.38|340
1645175400000|2022-02-18 09:10:00|1861.53|1843.73|1860.92|1843.12|1862.81|1845.01|1859.9|1842.1|527
1645175700000|2022-02-18 09:15:00|1860.93|1843.13|1860.14|1842.34|1861.07|1843.27|1857.6|1839.8|437
1645176000000|2022-02-18 09:20:00|1859.76|1841.96|1860.5|1842.7|1862.6|1844.8|1859.37|1841.57|471
1645176300000|2022-02-18 09:25:00|1860.51|1842.71|1859.64|1841.84|1861.63|1843.83|1859.36|1841.56|143
1645176600000|2022-02-18 09:30:00|1859.89|1842.09|1861.61|1843.81|1861.79|1843.99|1858.7|1840.9|301
1645176900000|2022-02-18 09:35:00|1861.59|1843.79|1864.31|1846.51|1864.31|1846.51|1860.05|1842.25|207
1645177200000|2022-02-18 09:40:00|1864.3|1846.5|1864.72|1846.92|1864.72|1846.92|1862.12|1844.32|170
1645177500000|2022-02-18 09:45:00|1864.4|1846.6|1865.44|1847.64|1866.1|1848.3|1864.03|1846.23|351
1645177800000|2022-02-18 09:50:00|1865.45|1847.65|1862.3|1844.5|1865.46|1847.66|1861.25|1843.45|398
1645178100000|2022-02-18 09:55:00|1862.31|1844.51|1863.63|1845.83|1864.22|1846.42|1861.46|1843.66|509
1645178400000|2022-02-18 10:00:00|1863.65|1845.85|1859.38|1841.58|1863.72|1845.92|1859.27|1841.47|348
1645178700000|2022-02-18 10:05:00|1859.4|1841.6|1854.95|1837.15|1859.4|1841.6|1853.7|1835.9|475
1645179000000|2022-02-18 10:10:00|1854.94|1837.14|1851.8|1834|1854.94|1837.14|1849|1831.2|391
1645179300000|2022-02-18 10:15:00|1851.84|1834.04|1849.82|1832.02|1853.28|1835.48|1849.12|1831.32|497
1645179600000|2022-02-18 10:20:00|1849.79|1831.99|1845.57|1827.77|1851.89|1834.09|1845.51|1827.71|384
1645179900000|2022-02-18 10:25:00|1845.07|1827.27|1847.61|1829.81|1848.86|1831.06|1844.57|1826.77|421
1645180200000|2022-02-18 10:30:00|1847.55|1829.75|1844.61|1826.81|1847.95|1830.15|1843.94|1826.14|250
1645180500000|2022-02-18 10:35:00|1844.6|1826.8|1847.48|1829.68|1847.48|1829.68|1843.4|1825.6|204
1645180800000|2022-02-18 10:40:00|1847.43|1829.63|1847.28|1829.48|1847.51|1829.71|1845.99|1828.19|239
1645181100000|2022-02-18 10:45:00|1847.31|1829.51|1851.43|1833.63|1852.23|1834.43|1844.92|1827.12|564
1645181400000|2022-02-18 10:50:00|1851.38|1833.58|1850.63|1832.83|1851.65|1833.85|1849.4|1831.6|412
1645181700000|2022-02-18 10:55:00|1850.83|1833.03|1850.67|1832.87|1852.9|1835.1|1849.95|1832.15|472
1645182000000|2022-02-18 11:00:00|1850.91|1833.11|1842.4|1824.6|1852.42|1834.62|1842.09|1824.29|389
1645182300000|2022-02-18 11:05:00|1841.9|1824.1|1835.22|1817.42|1842.25|1824.45|1831.65|1813.85|578
1645182600000|2022-02-18 11:10:00|1835.21|1817.41|1830.79|1812.99|1835.26|1817.46|1826.01|1808.21|669
1645182900000|2022-02-18 11:15:00|1830.78|1812.98|1828.69|1810.89|1833.71|1815.91|1824.1|1806.3|693
1645183200000|2022-02-18 11:20:00|1828.43|1810.63|1829.56|1811.76|1830.26|1812.46|1824.12|1806.32|599
1645183500000|2022-02-18 11:25:00|1829.83|1812.03|1827.32|1809.52|1831.93|1814.13|1825.84|1808.04|524
1645183800000|2022-02-18 11:30:00|1827.36|1809.56|1826.38|1808.58|1830.85|1813.05|1826.38|1808.58|518
1645184100000|2022-02-18 11:35:00|1826.36|1808.56|1818.69|1800.89|1826.62|1808.82|1818.05|1800.25|613
1645184400000|2022-02-18 11:40:00|1818.58|1800.78|1822.56|1804.76|1823.74|1805.94|1814.67|1796.87|647
1645184700000|2022-02-18 11:45:00|1822.51|1804.71|1826.53|1808.73|1829.13|1811.33|1821.91|1804.11|631
1645185000000|2022-02-18 11:50:00|1826.54|1808.74|1823.49|1805.69|1830.99|1813.19|1821.31|1803.51|634
1645185300000|2022-02-18 11:55:00|1823.51|1805.71|1823.19|1805.39|1824.41|1806.61|1817.39|1799.59|654
1645185600000|2022-02-18 12:00:00|1822.99|1805.19|1824.9|1807.1|1826.41|1808.61|1815.29|1797.49|766
1645185900000|2022-02-18 12:05:00|1824.86|1807.06|1829.42|1811.62|1831.34|1813.54|1823.92|1806.12|560
1645186200000|2022-02-18 12:10:00|1829.18|1811.38|1839.63|1821.83|1839.68|1821.88|1829.16|1811.36|539
1645186500000|2022-02-18 12:15:00|1839.9|1822.1|1839.48|1821.68|1840.55|1822.75|1836.01|1818.21|643
1645186800000|2022-02-18 12:20:00|1839.45|1821.65|1836.41|1818.61|1839.45|1821.65|1835.11|1817.31|482
1645187100000|2022-02-18 12:25:00|1836.42|1818.62|1837.67|1819.87|1839.42|1821.62|1836.21|1818.41|488
1645187400000|2022-02-18 12:30:00|1837.65|1819.85|1840.38|1822.58|1841.29|1823.49|1837.19|1819.39|386
1645187700000|2022-02-18 12:35:00|1840.34|1822.54|1832.96|1815.16|1840.4|1822.6|1832.28|1814.48|569
1645188000000|2022-02-18 12:40:00|1832.75|1814.95|1834.35|1816.55|1837.02|1819.22|1831.87|1814.07|430
1645188300000|2022-02-18 12:45:00|1834.34|1816.54|1836.12|1818.32|1837.4|1819.6|1831.28|1813.48|519
1645188600000|2022-02-18 12:50:00|1836.14|1818.34|1839.42|1821.62|1841.59|1823.79|1835.95|1818.15|501
1645188900000|2022-02-18 12:55:00|1839.41|1821.61|1839.04|1821.24|1840.4|1822.6|1837.83|1820.03|372
1645189200000|2022-02-18 13:00:00|1838.85|1821.05|1836.53|1818.73|1840.7|1822.9|1835.52|1817.72|568
1645189500000|2022-02-18 13:05:00|1836.5|1818.7|1832.14|1814.34|1839.31|1821.51|1832.14|1814.34|478
1645189800000|2022-02-18 13:10:00|1832.13|1814.33|1830.25|1812.45|1838.07|1820.27|1825.99|1808.19|765
1645190100000|2022-02-18 13:15:00|1830.16|1812.36|1835.47|1817.67|1836.37|1818.57|1829.09|1811.29|551
1645190400000|2022-02-18 13:20:00|1835.45|1817.65|1832.76|1814.96|1836.42|1818.62|1832.76|1814.96|399
1645190700000|2022-02-18 13:25:00|1832.75|1814.95|1829.32|1811.52|1833.32|1815.52|1826.88|1809.08|599
1645191000000|2022-02-18 13:30:00|1829.23|1811.43|1824.19|1806.39|1830.18|1812.38|1821.45|1803.65|623
1645191300000|2022-02-18 13:35:00|1824.14|1806.34|1833.53|1815.73|1833.88|1816.08|1823.9|1806.1|503
1645191600000|2022-02-18 13:40:00|1833.41|1815.61|1836.01|1818.21|1836.4|1818.6|1831.27|1813.47|497
1645191900000|2022-02-18 13:45:00|1836|1818.2|1838.27|1820.47|1839.4|1821.6|1835.21|1817.41|472
1645192200000|2022-02-18 13:50:00|1838.26|1820.46|1840.12|1822.32|1840.15|1822.35|1835.65|1817.85|573
1645192500000|2022-02-18 13:55:00|1840.09|1822.29|1838.27|1820.47|1840.4|1822.6|1837.67|1819.87|374
1645192800000|2022-02-18 14:00:00|1838.34|1820.54|1846.9|1829.1|1846.9|1829.1|1837.28|1819.48|427
1645193100000|2022-02-18 14:05:00|1846.4|1828.6|1844.58|1826.78|1847.4|1829.6|1844.58|1826.78|259
1645193400000|2022-02-18 14:10:00|1844.4|1826.6|1837.08|1819.28|1844.55|1826.75|1837.08|1819.28|530
1645193700000|2022-02-18 14:15:00|1837.07|1819.27|1833.11|1815.31|1841.28|1823.48|1832.9|1815.1|524
1645194000000|2022-02-18 14:20:00|1833.25|1815.45|1831.33|1813.53|1834.24|1816.44|1830.69|1812.89|302
1645194300000|2022-02-18 14:25:00|1831.29|1813.49|1833.32|1815.52|1834.27|1816.47|1829.38|1811.58|742
1645194600000|2022-02-18 14:30:00|1833.38|1815.58|1829.63|1811.83|1840.91|1823.11|1828.52|1810.72|660
1645194900000|2022-02-18 14:35:00|1829.75|1811.95|1802.26|1784.46|1829.75|1811.95|1801.83|1784.03|896
1645195200000|2022-02-18 14:40:00|1802.29|1784.49|1784.38|1766.58|1802.29|1784.49|1772.97|1755.17|1006
1645195500000|2022-02-18 14:45:00|1784.35|1766.55|1799.4|1781.6|1799.4|1781.6|1784.35|1766.55|821
1645195800000|2022-02-18 14:50:00|1799.36|1781.56|1827.3|1809.5|1828.71|1810.91|1799.36|1781.56|796
1645196100000|2022-02-18 14:55:00|1827.24|1809.44|1833.61|1815.81|1840.86|1823.06|1815.16|1797.36|975
1645196400000|2022-02-18 15:00:00|1833.71|1815.91|1832.36|1814.56|1845.47|1827.67|1828.5|1810.7|941
1645196700000|2022-02-18 15:05:00|1832.38|1814.58|1821.95|1804.15|1833.1|1815.3|1819.44|1801.64|821
1645197000000|2022-02-18 15:10:00|1822|1804.2|1821.9|1804.1|1823.33|1805.53|1814.4|1796.6|678
1645197300000|2022-02-18 15:15:00|1821.6|1803.8|1822.05|1804.25|1829.9|1812.1|1819.31|1801.51|808
1645197600000|2022-02-18 15:20:00|1822.11|1804.31|1814.33|1796.53|1823.53|1805.73|1814.31|1796.51|720
1645197900000|2022-02-18 15:25:00|1814.32|1796.52|1814.06|1796.26|1817.8|1800|1810.4|1792.6|344
1645198200000|2022-02-18 15:30:00|1813.92|1796.12|1803.4|1785.6|1814.2|1796.4|1793.81|1776.01|858
1645198500000|2022-02-18 15:35:00|1803.46|1785.66|1799.54|1781.74|1803.51|1785.71|1792|1774.2|880
1645198800000|2022-02-18 15:40:00|1799.51|1781.71|1796.19|1778.39|1800.25|1782.45|1790.6|1772.8|857
1645199100000|2022-02-18 15:45:00|1796.25|1778.45|1789.93|1772.13|1798.44|1780.64|1782.67|1764.87|856
1645199400000|2022-02-18 15:50:00|1789.97|1772.17|1795.66|1777.86|1797.88|1780.08|1787.14|1769.34|693
1645199700000|2022-02-18 15:55:00|1795.57|1777.77|1795.47|1777.67|1796.57|1778.77|1792.45|1774.65|657
1645200000000|2022-02-18 16:00:00|1795.56|1777.76|1779.09|1761.29|1795.78|1777.98|1778.32|1760.52|780
1645200300000|2022-02-18 16:05:00|1778.83|1761.03|1785.94|1768.14|1792.06|1774.26|1771.05|1753.25|916
1645200600000|2022-02-18 16:10:00|1786.2|1768.4|1803.38|1785.58|1804.4|1786.6|1786.1|1768.3|700
1645200900000|2022-02-18 16:15:00|1803.64|1785.84|1801.31|1783.51|1814.18|1796.38|1801.23|1783.43|713
1645201200000|2022-02-18 16:20:00|1801.35|1783.55|1811.44|1793.64|1812.99|1795.19|1798.83|1781.03|769
1645201500000|2022-02-18 16:25:00|1811.42|1793.62|1810.26|1792.46|1822.68|1804.88|1809.68|1791.88|775
1645201800000|2022-02-18 16:30:00|1810.15|1792.35|1806.96|1789.16|1813.4|1795.6|1804.67|1786.87|669
1645202100000|2022-02-18 16:35:00|1807.06|1789.26|1812.4|1794.6|1813.32|1795.52|1802.48|1784.68|706
1645202400000|2022-02-18 16:40:00|1812.7|1794.9|1808.25|1790.45|1813.32|1795.52|1806.7|1788.9|688
1645202700000|2022-02-18 16:45:00|1807.9|1790.1|1803.11|1785.31|1810.4|1792.6|1802.48|1784.68|718
1645203000000|2022-02-18 16:50:00|1802.86|1785.06|1799.71|1781.91|1803.8|1786|1798.54|1780.74|619
1645203300000|2022-02-18 16:55:00|1799.67|1781.87|1787.05|1769.25|1799.79|1781.99|1786.47|1768.67|655
1645203600000|2022-02-18 17:00:00|1787|1769.2|1796.03|1778.23|1797.2|1779.4|1786.98|1769.18|746
1645203900000|2022-02-18 17:05:00|1796.04|1778.24|1804.16|1786.36|1805.97|1788.17|1795.97|1778.17|756
1645204200000|2022-02-18 17:10:00|1804.22|1786.42|1801.28|1783.48|1806.42|1788.62|1800.89|1783.09|666
1645204500000|2022-02-18 17:15:00|1801.03|1783.23|1809|1791.2|1812.2|1794.4|1798.13|1780.33|759
1645204800000|2022-02-18 17:20:00|1809.02|1791.22|1802.27|1784.47|1811.14|1793.34|1802.13|1784.33|668
1645205100000|2022-02-18 17:25:00|1802.26|1784.46|1796.67|1778.87|1802.98|1785.18|1796.1|1778.3|715
1645205400000|2022-02-18 17:30:00|1796.66|1778.86|1798.37|1780.57|1804.87|1787.07|1792.62|1774.82|875
1645205700000|2022-02-18 17:35:00|1798.34|1780.54|1794.33|1776.53|1799.47|1781.67|1790.76|1772.96|774
1645206000000|2022-02-18 17:40:00|1794.24|1776.44|1794.11|1776.31|1798.42|1780.62|1793.55|1775.75|619
1645206300000|2022-02-18 17:45:00|1794.03|1776.23|1795.7|1777.9|1799.15|1781.35|1793.29|1775.49|490
1645206600000|2022-02-18 17:50:00|1795.76|1777.96|1795.05|1777.25|1798.78|1780.98|1792.6|1774.8|487
1645206900000|2022-02-18 17:55:00|1794.97|1777.17|1794.4|1776.6|1796.83|1779.03|1793.21|1775.41|554
1645207200000|2022-02-18 18:00:00|1794.34|1776.54|1789.53|1771.73|1796.4|1778.6|1788.17|1770.37|631
1645207500000|2022-02-18 18:05:00|1789.37|1771.57|1783.08|1765.28|1790.34|1772.54|1780.92|1763.12|575
1645207800000|2022-02-18 18:10:00|1783.06|1765.26|1782.3|1764.5|1786.46|1768.66|1780.66|1762.86|499
1645208100000|2022-02-18 18:15:00|1782.29|1764.49|1783.19|1765.39|1785.67|1767.87|1779.34|1761.54|522
1645208400000|2022-02-18 18:20:00|1782.9|1765.1|1791.9|1774.1|1793.4|1775.6|1782.13|1764.33|553
1645208700000|2022-02-18 18:25:00|1792.19|1774.39|1790.75|1772.95|1794.4|1776.6|1789.63|1771.83|305
1645209000000|2022-02-18 18:30:00|1790.79|1772.99|1794.41|1776.61|1795.88|1778.08|1789.54|1771.74|315
1645209300000|2022-02-18 18:35:00|1794.4|1776.6|1799.4|1781.6|1800.19|1782.39|1794.4|1776.6|343
1645209600000|2022-02-18 18:40:00|1799.34|1781.54|1798.31|1780.51|1799.4|1781.6|1795.57|1777.77|445
1645209900000|2022-02-18 18:45:00|1798.25|1780.45|1802.65|1784.85|1802.65|1784.85|1798.2|1780.4|375
1645210200000|2022-02-18 18:50:00|1802.49|1784.69|1804.29|1786.49|1806.15|1788.35|1800.72|1782.92|507
1645210500000|2022-02-18 18:55:00|1804.25|1786.45|1805.1|1787.3|1805.4|1787.6|1800.9|1783.1|422
1645210800000|2022-02-18 19:00:00|1804.81|1787.01|1807.3|1789.5|1808.69|1790.89|1804.81|1787.01|343
1645211100000|2022-02-18 19:05:00|1806.81|1789.01|1801.31|1783.51|1807.4|1789.6|1800.93|1783.13|424
1645211400000|2022-02-18 19:10:00|1801.34|1783.54|1797.47|1779.67|1802.97|1785.17|1795.68|1777.88|462
1645211700000|2022-02-18 19:15:00|1797.9|1780.1|1801.59|1783.79|1804.53|1786.73|1795.2|1777.4|632
1645212000000|2022-02-18 19:20:00|1801.65|1783.85|1804.96|1787.16|1806.44|1788.64|1800.43|1782.63|565
1645212300000|2022-02-18 19:25:00|1804.93|1787.13|1806.36|1788.56|1807.49|1789.69|1802.86|1785.06|525
1645212600000|2022-02-18 19:30:00|1806.23|1788.43|1807.83|1790.03|1809.48|1791.68|1804.49|1786.69|625
1645212900000|2022-02-18 19:35:00|1807.82|1790.02|1800.05|1782.25|1808.12|1790.32|1799.55|1781.75|563
1645213200000|2022-02-18 19:40:00|1800.06|1782.26|1801.27|1783.47|1803.73|1785.93|1799.16|1781.36|541
1645213500000|2022-02-18 19:45:00|1801.15|1783.35|1798.89|1781.09|1802.33|1784.53|1798.65|1780.85|530
1645213800000|2022-02-18 19:50:00|1798.93|1781.13|1805.76|1787.96|1805.93|1788.13|1798.6|1780.8|522
1645214100000|2022-02-18 19:55:00|1805.93|1788.13|1807.58|1789.78|1808.22|1790.42|1804.65|1786.85|541
1645214400000|2022-02-18 20:00:00|1807.6|1789.8|1809.15|1791.35|1812.7|1794.9|1807.39|1789.59|488
1645214700000|2022-02-18 20:05:00|1809.13|1791.33|1803.37|1785.57|1811.18|1793.38|1802.6|1784.8|503
1645215000000|2022-02-18 20:10:00|1803.27|1785.47|1802.2|1784.4|1806.06|1788.26|1801.09|1783.29|736
1645215300000|2022-02-18 20:15:00|1802.19|1784.39|1796.22|1778.42|1802.45|1784.65|1795.48|1777.68|549
1645215600000|2022-02-18 20:20:00|1796.25|1778.45|1797.08|1779.28|1799.5|1781.7|1795.7|1777.9|636
1645215900000|2022-02-18 20:25:00|1797.07|1779.27|1795.3|1777.5|1799.46|1781.66|1795.08|1777.28|583
1645216200000|2022-02-18 20:30:00|1795.2|1777.4|1789.11|1771.31|1795.23|1777.43|1787.9|1770.1|506
1645216500000|2022-02-18 20:35:00|1788.67|1770.87|1789.28|1771.48|1790.58|1772.78|1787.07|1769.27|547
1645216800000|2022-02-18 20:40:00|1789.2|1771.4|1794.27|1776.47|1796.17|1778.37|1788.4|1770.6|657
1645217100000|2022-02-18 20:45:00|1794.18|1776.38|1797.36|1779.56|1798.2|1780.4|1791.84|1774.04|753
1645217400000|2022-02-18 20:50:00|1797.32|1779.52|1791.09|1773.29|1797.32|1779.52|1789.1|1771.3|653
1645217700000|2022-02-18 20:55:00|1791.1|1773.3|1792.1|1774.3|1792.15|1774.35|1788.73|1770.93|355
1645218000000|2022-02-18 21:00:00|1792.21|1774.41|1798.47|1780.67|1802.12|1784.32|1792.13|1774.33|651
1645218300000|2022-02-18 21:05:00|1798.46|1780.66|1790.14|1772.34|1798.78|1780.98|1789.22|1771.42|482
1645218600000|2022-02-18 21:10:00|1790.16|1772.36|1796.73|1778.93|1797.93|1780.13|1790.12|1772.32|504
1645218900000|2022-02-18 21:15:00|1796.76|1778.96|1801.22|1783.42|1802.48|1784.68|1796.76|1778.96|561
1645219200000|2022-02-18 21:20:00|1801.23|1783.43|1801.65|1783.85|1803.24|1785.44|1800.43|1782.63|504
1645219500000|2022-02-18 21:25:00|1801.66|1783.86|1806.09|1788.29|1806.84|1789.04|1800.82|1783.02|413
1645219800000|2022-02-18 21:30:00|1806.15|1788.35|1797.99|1780.19|1806.15|1788.35|1797.99|1780.19|406
1645220100000|2022-02-18 21:35:00|1798|1780.2|1799.33|1781.53|1802|1784.2|1795.74|1777.94|534
1645220400000|2022-02-18 21:40:00|1799.24|1781.44|1799.21|1781.41|1801.45|1783.65|1796.72|1778.92|510
1645220700000|2022-02-18 21:45:00|1799.2|1781.4|1792.94|1775.14|1799.34|1781.54|1792.93|1775.13|493
1645221000000|2022-02-18 21:50:00|1792.84|1775.04|1792.05|1774.25|1795.85|1778.05|1790.86|1773.06|482
1645221300000|2022-02-18 21:55:00|1791.97|1774.17|1790.63|1772.83|1794.16|1776.36|1790.21|1772.41|425
1645257600000|2022-02-19 08:00:00|1817.97|1800.17|1819.24|1801.44|1820.96|1803.16|1817.84|1800.04|395
1645257900000|2022-02-19 08:05:00|1819.25|1801.45|1819.53|1801.73|1819.58|1801.78|1818.26|1800.46|272
1645258200000|2022-02-19 08:10:00|1819.51|1801.71|1817.36|1799.56|1819.61|1801.81|1817.3|1799.5|240
1645258500000|2022-02-19 08:15:00|1817.46|1799.66|1819.14|1801.34|1819.33|1801.53|1817.31|1799.51|120
1645258800000|2022-02-19 08:20:00|1819.15|1801.35|1818.53|1800.73|1819.29|1801.49|1818.3|1800.5|222
1645259100000|2022-02-19 08:25:00|1818.34|1800.54|1813.43|1795.63|1818.4|1800.6|1809.17|1791.37|402
1645259400000|2022-02-19 08:30:00|1813.3|1795.5|1809.95|1792.15|1816.84|1799.04|1809.91|1792.11|473
1645259700000|2022-02-19 08:35:00|1809.99|1792.19|1812.34|1794.54|1814.63|1796.83|1808.32|1790.52|472
1645260000000|2022-02-19 08:40:00|1812.36|1794.56|1816.42|1798.62|1817.93|1800.13|1812.24|1794.44|415
1645260300000|2022-02-19 08:45:00|1816.44|1798.64|1811.17|1793.37|1817.51|1799.71|1809.25|1791.45|565
1645260600000|2022-02-19 08:50:00|1811.22|1793.42|1804.46|1786.66|1811.36|1793.56|1802.26|1784.46|692
1645260900000|2022-02-19 08:55:00|1804.41|1786.61|1803.47|1785.67|1807.31|1789.51|1803.47|1785.67|690
1645261200000|2022-02-19 09:00:00|1803.39|1785.59|1807.48|1789.68|1809.67|1791.87|1798.69|1780.89|535
1645261500000|2022-02-19 09:05:00|1807.49|1789.69|1803.18|1785.38|1807.93|1790.13|1798.1|1780.3|551
1645261800000|2022-02-19 09:10:00|1802.88|1785.08|1798.13|1780.33|1804.77|1786.97|1795.95|1778.15|587
1645262100000|2022-02-19 09:15:00|1798.12|1780.32|1800.1|1782.3|1801.44|1783.64|1796.12|1778.32|441
1645262400000|2022-02-19 09:20:00|1800.11|1782.31|1797.54|1779.74|1801.56|1783.76|1797.23|1779.43|401
1645262700000|2022-02-19 09:25:00|1797.55|1779.75|1798.84|1781.04|1801.36|1783.56|1797.27|1779.47|376
1645263000000|2022-02-19 09:30:00|1798.88|1781.08|1802.14|1784.34|1802.34|1784.54|1798.59|1780.79|431
1645263300000|2022-02-19 09:35:00|1802.15|1784.35|1803.91|1786.11|1804.39|1786.59|1801.38|1783.58|346
1645263600000|2022-02-19 09:40:00|1803.92|1786.12|1799.85|1782.05|1804.08|1786.28|1796.85|1779.05|373
1645263900000|2022-02-19 09:45:00|1799.74|1781.94|1798.88|1781.08|1801.23|1783.43|1797.91|1780.11|364
1645264200000|2022-02-19 09:50:00|1798.86|1781.06|1798.29|1780.49|1799.08|1781.28|1795.22|1777.42|432
1645264500000|2022-02-19 09:55:00|1798.28|1780.48|1794.89|1777.09|1798.28|1780.48|1793.44|1775.64|353
1645264800000|2022-02-19 10:00:00|1794.97|1777.17|1797.79|1779.99|1797.83|1780.03|1794.97|1777.17|451
1645265100000|2022-02-19 10:05:00|1797.78|1779.98|1796.35|1778.55|1799.47|1781.67|1794.97|1777.17|344
1645265400000|2022-02-19 10:10:00|1796.33|1778.53|1796.31|1778.51|1797.92|1780.12|1794.19|1776.39|391
1645265700000|2022-02-19 10:15:00|1796.29|1778.49|1792.93|1775.13|1796.56|1778.76|1792.93|1775.13|117
1645266000000|2022-02-19 10:20:00|1792.99|1775.19|1787.17|1769.37|1793.38|1775.58|1782.2|1764.4|616
1645266300000|2022-02-19 10:25:00|1787.18|1769.38|1784.86|1767.06|1789.52|1771.72|1782.79|1764.99|550
1645266600000|2022-02-19 10:30:00|1784.85|1767.05|1788.1|1770.3|1789.26|1771.46|1779.93|1762.13|536
1645266900000|2022-02-19 10:35:00|1788.08|1770.28|1785.75|1767.95|1788.08|1770.28|1784.59|1766.79|380
1645267200000|2022-02-19 10:40:00|1785.73|1767.93|1784.05|1766.25|1787.35|1769.55|1782.62|1764.82|477
1645267500000|2022-02-19 10:45:00|1784.04|1766.24|1788.4|1770.6|1789.4|1771.6|1783.85|1766.05|449
1645267800000|2022-02-19 10:50:00|1788.34|1770.54|1788.05|1770.25|1788.81|1771.01|1785.19|1767.39|341
1645268100000|2022-02-19 10:55:00|1787.91|1770.11|1791.79|1773.99|1793.84|1776.04|1787.34|1769.54|483
1645268400000|2022-02-19 11:00:00|1791.77|1773.97|1792.9|1775.1|1798.41|1780.61|1789.46|1771.66|521
1645268700000|2022-02-19 11:05:00|1792.91|1775.11|1791.9|1774.1|1795.26|1777.46|1791.13|1773.33|332
1645269000000|2022-02-19 11:10:00|1791.88|1774.08|1790.01|1772.21|1791.88|1774.08|1787.71|1769.91|450
1645269300000|2022-02-19 11:15:00|1789.99|1772.19|1788.94|1771.14|1790.19|1772.39|1787.84|1770.04|498
1645269600000|2022-02-19 11:20:00|1788.95|1771.15|1786.32|1768.52|1789.16|1771.36|1785.02|1767.22|402
1645269900000|2022-02-19 11:25:00|1786.31|1768.51|1782.3|1764.5|1786.33|1768.53|1781.47|1763.67|419
1645270200000|2022-02-19 11:30:00|1782.21|1764.41|1756.39|1738.59|1782.22|1764.42|1754.31|1736.51|697
1645270500000|2022-02-19 11:35:00|1756.18|1738.38|1757|1739.2|1761.3|1743.5|1748.48|1730.68|940
1645270800000|2022-02-19 11:40:00|1757.03|1739.23|1754.91|1737.11|1757.14|1739.34|1748.23|1730.43|809
1645271100000|2022-02-19 11:45:00|1754.94|1737.14|1760.42|1742.62|1764.52|1746.72|1751.64|1733.84|748
1645271400000|2022-02-19 11:50:00|1760.46|1742.66|1763.33|1745.53|1764.73|1746.93|1759.42|1741.62|452
1645271700000|2022-02-19 11:55:00|1763.32|1745.52|1762.63|1744.83|1764.68|1746.88|1761|1743.2|468
1645272000000|2022-02-19 12:00:00|1762.71|1744.91|1754.73|1736.93|1763.79|1745.99|1754.66|1736.86|608
1645272300000|2022-02-19 12:05:00|1754.72|1736.92|1758.08|1740.28|1758.4|1740.6|1743.62|1725.82|781
1645272600000|2022-02-19 12:10:00|1758.05|1740.25|1763.55|1745.75|1765.41|1747.61|1753.62|1735.82|693
1645272900000|2022-02-19 12:15:00|1763.52|1745.72|1763.76|1745.96|1766.94|1749.14|1761.58|1743.78|632
1645273200000|2022-02-19 12:20:00|1763.75|1745.95|1758.97|1741.17|1765.79|1747.99|1758.97|1741.17|578
1645273500000|2022-02-19 12:25:00|1758.98|1741.18|1757.3|1739.5|1761.6|1743.8|1755.07|1737.27|496
1645273800000|2022-02-19 12:30:00|1757.27|1739.47|1760.01|1742.21|1763.11|1745.31|1755.44|1737.64|536
1645274100000|2022-02-19 12:35:00|1760.06|1742.26|1756.89|1739.09|1761.92|1744.12|1755.37|1737.57|562
1645274400000|2022-02-19 12:40:00|1756.88|1739.08|1759.7|1741.9|1760.01|1742.21|1756|1738.2|378
1645274700000|2022-02-19 12:45:00|1759.71|1741.91|1764.46|1746.66|1764.46|1746.66|1756.75|1738.95|498
1645275000000|2022-02-19 12:50:00|1764.43|1746.63|1761.1|1743.3|1767.91|1750.11|1761.09|1743.29|472
1645275300000|2022-02-19 12:55:00|1761.04|1743.24|1758.14|1740.34|1762.69|1744.89|1755.16|1737.36|575
1645275600000|2022-02-19 13:00:00|1758.15|1740.35|1751.45|1733.65|1760.1|1742.3|1749.81|1732.01|570
1645275900000|2022-02-19 13:05:00|1751.46|1733.66|1749.65|1731.85|1752|1734.2|1744.89|1727.09|611
1645276200000|2022-02-19 13:10:00|1749.73|1731.93|1760.31|1742.51|1760.58|1742.78|1749.02|1731.22|678
1645276500000|2022-02-19 13:15:00|1760.23|1742.43|1760.52|1742.72|1766.09|1748.29|1759.79|1741.99|697
1645276800000|2022-02-19 13:20:00|1760|1742.2|1760.17|1742.37|1765.28|1747.48|1756.94|1739.14|643
1645277100000|2022-02-19 13:25:00|1759.98|1742.18|1764.79|1746.99|1765.8|1748|1759.16|1741.36|491
1645277400000|2022-02-19 13:30:00|1764.57|1746.77|1771.31|1753.51|1771.31|1753.51|1762.1|1744.3|503
1645277700000|2022-02-19 13:35:00|1771.3|1753.5|1770.61|1752.81|1772.6|1754.8|1768.09|1750.29|568
1645278000000|2022-02-19 13:40:00|1770.62|1752.82|1771.27|1753.47|1771.97|1754.17|1767.13|1749.33|552
1645278300000|2022-02-19 13:45:00|1771.25|1753.45|1776.23|1758.43|1778.63|1760.83|1771.01|1753.21|535
1645278600000|2022-02-19 13:50:00|1776.28|1758.48|1780.5|1762.7|1781.16|1763.36|1776.24|1758.44|430
1645278900000|2022-02-19 13:55:00|1780.35|1762.55|1778.53|1760.73|1781.92|1764.12|1778.41|1760.61|608
1645279200000|2022-02-19 14:00:00|1778.52|1760.72|1775.34|1757.54|1778.64|1760.84|1773.8|1756|578
1645279500000|2022-02-19 14:05:00|1775.36|1757.56|1770.55|1752.75|1775.43|1757.63|1770.21|1752.41|476
1645279800000|2022-02-19 14:10:00|1770.57|1752.77|1771.51|1753.71|1771.78|1753.98|1768.51|1750.71|438
1645280100000|2022-02-19 14:15:00|1771.5|1753.7|1771.74|1753.94|1774.36|1756.56|1769.46|1751.66|547
1645280400000|2022-02-19 14:20:00|1771.73|1753.93|1770.35|1752.55|1772.59|1754.79|1769.69|1751.89|294
1645280700000|2022-02-19 14:25:00|1770.48|1752.68|1769.81|1752.01|1773.45|1755.65|1768.18|1750.38|357
1645281000000|2022-02-19 14:30:00|1769.83|1752.03|1762.71|1744.91|1770.33|1752.53|1760.66|1742.86|435
1645281300000|2022-02-19 14:35:00|1762.67|1744.87|1764.62|1746.82|1765.77|1747.97|1760.55|1742.75|473
1645281600000|2022-02-19 14:40:00|1764.63|1746.83|1770.81|1753.01|1770.89|1753.09|1763.55|1745.75|381
1645281900000|2022-02-19 14:45:00|1770.83|1753.03|1775.3|1757.5|1775.34|1757.54|1770.7|1752.9|442
1645282200000|2022-02-19 14:50:00|1775.32|1757.52|1775.01|1757.21|1775.71|1757.91|1771.49|1753.69|461
1645282500000|2022-02-19 14:55:00|1775.02|1757.22|1771.21|1753.41|1775.71|1757.91|1771.21|1753.41|441
1645282800000|2022-02-19 15:00:00|1771.29|1753.49|1769.67|1751.87|1772.64|1754.84|1767.26|1749.46|570
1645283100000|2022-02-19 15:05:00|1769.69|1751.89|1769.57|1751.77|1771.42|1753.62|1766.04|1748.24|407
1645283400000|2022-02-19 15:10:00|1769.59|1751.79|1771.98|1754.18|1772.45|1754.65|1769.58|1751.78|458
1645283700000|2022-02-19 15:15:00|1771.93|1754.13|1779.54|1761.74|1780.72|1762.92|1771.93|1754.13|450
1645284000000|2022-02-19 15:20:00|1779.67|1761.87|1779.82|1762.02|1782.47|1764.67|1778.04|1760.24|384
1645284300000|2022-02-19 15:25:00|1779.81|1762.01|1779.87|1762.07|1780.17|1762.37|1776.44|1758.64|365
1645284600000|2022-02-19 15:30:00|1779.88|1762.08|1782.54|1764.74|1784.53|1766.73|1776.31|1758.51|474
1645284900000|2022-02-19 15:35:00|1782.57|1764.77|1784.91|1767.11|1785.85|1768.05|1782.57|1764.77|399
1645285200000|2022-02-19 15:40:00|1784.97|1767.17|1785.47|1767.67|1788.72|1770.92|1783.24|1765.44|368
1645285500000|2022-02-19 15:45:00|1785.46|1767.66|1787.93|1770.13|1788.45|1770.65|1782.34|1764.54|429
1645285800000|2022-02-19 15:50:00|1787.91|1770.11|1788.48|1770.68|1789.64|1771.84|1785.59|1767.79|346
1645286100000|2022-02-19 15:55:00|1788.43|1770.63|1787.16|1769.36|1789.4|1771.6|1786.35|1768.55|241
1645286400000|2022-02-19 16:00:00|1787.12|1769.32|1786.85|1769.05|1789.57|1771.77|1783.32|1765.52|543
1645286700000|2022-02-19 16:05:00|1786.81|1769.01|1797.31|1779.51|1800.47|1782.67|1786.68|1768.88|707
1645287000000|2022-02-19 16:10:00|1797.29|1779.49|1803.43|1785.63|1803.83|1786.03|1795.84|1778.04|664
1645287300000|2022-02-19 16:15:00|1803.44|1785.64|1802.6|1784.8|1808.43|1790.63|1800.4|1782.6|857
1645287600000|2022-02-19 16:20:00|1802.58|1784.78|1804.72|1786.92|1806.4|1788.6|1799.79|1781.99|654
1645287900000|2022-02-19 16:25:00|1804.73|1786.93|1795.5|1777.7|1805.43|1787.63|1791.65|1773.85|569
1645288200000|2022-02-19 16:30:00|1795.49|1777.69|1797.85|1780.05|1799.98|1782.18|1792.99|1775.19|529
1645288500000|2022-02-19 16:35:00|1797.81|1780.01|1797.09|1779.29|1798.67|1780.87|1795.84|1778.04|372
1645288800000|2022-02-19 16:40:00|1796.96|1779.16|1791.33|1773.53|1797.47|1779.67|1791.27|1773.47|350
1645289100000|2022-02-19 16:45:00|1791.24|1773.44|1788.07|1770.27|1792.14|1774.34|1787.53|1769.73|495
1645289400000|2022-02-19 16:50:00|1787.84|1770.04|1788.49|1770.69|1790.34|1772.54|1786.15|1768.35|491
1645289700000|2022-02-19 16:55:00|1788.48|1770.68|1781.57|1763.77|1788.63|1770.83|1777.41|1759.61|617
1645290000000|2022-02-19 17:00:00|1781.58|1763.78|1779.11|1761.31|1782.09|1764.29|1776.53|1758.73|606
1645290300000|2022-02-19 17:05:00|1779.44|1761.64|1787.93|1770.13|1787.94|1770.14|1779.44|1761.64|659
1645290600000|2022-02-19 17:10:00|1787.87|1770.07|1789.7|1771.9|1789.7|1771.9|1784.52|1766.72|447
1645290900000|2022-02-19 17:15:00|1789.8|1772|1784.94|1767.14|1792.33|1774.53|1782.46|1764.66|628
1645291200000|2022-02-19 17:20:00|1784.95|1767.15|1782.3|1764.5|1786.64|1768.84|1781.55|1763.75|567
1645291500000|2022-02-19 17:25:00|1782.27|1764.47|1788.07|1770.27|1788.42|1770.62|1781.69|1763.89|493
1645291800000|2022-02-19 17:30:00|1788.1|1770.3|1791.86|1774.06|1792.13|1774.33|1787.14|1769.34|423
1645292100000|2022-02-19 17:35:00|1791.87|1774.07|1795.54|1777.74|1796.85|1779.05|1791.07|1773.27|310
1645292400000|2022-02-19 17:40:00|1795.23|1777.43|1797.52|1779.72|1797.62|1779.82|1792.89|1775.09|402
1645292700000|2022-02-19 17:45:00|1797.46|1779.66|1788.12|1770.32|1797.89|1780.09|1787.86|1770.06|436
1645293000000|2022-02-19 17:50:00|1788.13|1770.33|1793.07|1775.27|1795.16|1777.36|1788.13|1770.33|430
1645293300000|2022-02-19 17:55:00|1793.03|1775.23|1793.52|1775.72|1795.39|1777.59|1791.77|1773.97|349
1645293600000|2022-02-19 18:00:00|1793.49|1775.69|1790.8|1773|1793.49|1775.69|1789.62|1771.82|497
1645293900000|2022-02-19 18:05:00|1790.79|1772.99|1792.68|1774.88|1793.89|1776.09|1790.79|1772.99|418
1645294200000|2022-02-19 18:10:00|1792.66|1774.86|1790.11|1772.31|1794.78|1776.98|1789.46|1771.66|334
1645294500000|2022-02-19 18:15:00|1790.13|1772.33|1789.49|1771.69|1792.53|1774.73|1789.44|1771.64|316
1645294800000|2022-02-19 18:20:00|1789.52|1771.72|1787.12|1769.32|1789.52|1771.72|1786.72|1768.92|280
1645295100000|2022-02-19 18:25:00|1787.13|1769.33|1788.49|1770.69|1793.85|1776.05|1786.13|1768.33|622
1645295400000|2022-02-19 18:30:00|1788.5|1770.7|1784.41|1766.61|1789.81|1772.01|1783.69|1765.89|522
1645295700000|2022-02-19 18:35:00|1784.34|1766.54|1784.75|1766.95|1786.49|1768.69|1780.74|1762.94|427
1645296000000|2022-02-19 18:40:00|1784.74|1766.94|1784.67|1766.87|1788.42|1770.62|1783.75|1765.95|430
1645296300000|2022-02-19 18:45:00|1784.68|1766.88|1786.34|1768.54|1786.55|1768.75|1784.32|1766.52|387
1645296600000|2022-02-19 18:50:00|1786.35|1768.55|1787.42|1769.62|1789.75|1771.95|1785.87|1768.07|400
1645296900000|2022-02-19 18:55:00|1787.32|1769.52|1786.08|1768.28|1787.33|1769.53|1782.45|1764.65|405
1645297200000|2022-02-19 19:00:00|1786.07|1768.27|1784.07|1766.27|1786.84|1769.04|1783.37|1765.57|369
1645297500000|2022-02-19 19:05:00|1784.08|1766.28|1779.57|1761.77|1784.47|1766.67|1776.81|1759.01|442
1645297800000|2022-02-19 19:10:00|1779.49|1761.69|1779.48|1761.68|1782.13|1764.33|1777.78|1759.98|422
1645298100000|2022-02-19 19:15:00|1779.42|1761.62|1778.54|1760.74|1782.17|1764.37|1778.28|1760.48|398
1645298400000|2022-02-19 19:20:00|1778.57|1760.77|1776.99|1759.19|1780.51|1762.71|1776.75|1758.95|350
1645298700000|2022-02-19 19:25:00|1776.98|1759.18|1780.79|1762.99|1781.52|1763.72|1776.7|1758.9|225
1645299000000|2022-02-19 19:30:00|1780.71|1762.91|1780.06|1762.26|1782.75|1764.95|1777.57|1759.77|403
1645299300000|2022-02-19 19:35:00|1780.07|1762.27|1780.94|1763.14|1782.41|1764.61|1779.34|1761.54|380
1645299600000|2022-02-19 19:40:00|1781.1|1763.3|1778.98|1761.18|1782.62|1764.82|1778.98|1761.18|347
1645299900000|2022-02-19 19:45:00|1778.99|1761.19|1771.91|1754.11|1780.35|1762.55|1770.25|1752.45|445
1645300200000|2022-02-19 19:50:00|1771.84|1754.04|1771.75|1753.95|1773.98|1756.18|1770.4|1752.6|440
1645300500000|2022-02-19 19:55:00|1771.73|1753.93|1770.64|1752.84|1772.97|1755.17|1767.94|1750.14|259
1645300800000|2022-02-19 20:00:00|1770.66|1752.86|1769.55|1751.75|1770.86|1753.06|1765.36|1747.56|377
1645301100000|2022-02-19 20:05:00|1769.56|1751.76|1771.48|1753.68|1772.45|1754.65|1769.42|1751.62|238
1645301400000|2022-02-19 20:10:00|1771.47|1753.67|1772.59|1754.79|1773.53|1755.73|1770.38|1752.58|366
1645301700000|2022-02-19 20:15:00|1772.57|1754.77|1774.22|1756.42|1774.3|1756.5|1771.41|1753.61|482
1645302000000|2022-02-19 20:20:00|1774.23|1756.43|1773.31|1755.51|1775.15|1757.35|1772.63|1754.83|464
1645302300000|2022-02-19 20:25:00|1773.3|1755.5|1773.96|1756.16|1774.19|1756.39|1772.39|1754.59|511
1645302600000|2022-02-19 20:30:00|1773.93|1756.13|1775.1|1757.3|1775.1|1757.3|1770.69|1752.89|454
1645302900000|2022-02-19 20:35:00|1775.11|1757.31|1778.75|1760.95|1778.79|1760.99|1774.5|1756.7|345
1645303200000|2022-02-19 20:40:00|1778.53|1760.73|1776.52|1758.72|1778.7|1760.9|1774.52|1756.72|257
1645303500000|2022-02-19 20:45:00|1776.63|1758.83|1775.38|1757.58|1776.63|1758.83|1775.04|1757.24|167
1645303800000|2022-02-19 20:50:00|1775.31|1757.51|1776.04|1758.24|1776.81|1759.01|1773.73|1755.93|295
1645304100000|2022-02-19 20:55:00|1776.26|1758.46|1775.64|1757.84|1777.67|1759.87|1774.46|1756.66|242
1645304400000|2022-02-19 21:00:00|1775.68|1757.88|1777.43|1759.63|1777.43|1759.63|1773.55|1755.75|278
1645304700000|2022-02-19 21:05:00|1777.41|1759.61|1776.59|1758.79|1779.59|1761.79|1776.58|1758.78|236
1645305000000|2022-02-19 21:10:00|1776.6|1758.8|1774.62|1756.82|1776.61|1758.81|1773.36|1755.56|273
1645305300000|2022-02-19 21:15:00|1774.36|1756.56|1766.02|1748.22|1774.36|1756.56|1762.24|1744.44|582
1645305600000|2022-02-19 21:20:00|1766|1748.2|1765.23|1747.43|1766.15|1748.35|1762.79|1744.99|360
1645305900000|2022-02-19 21:25:00|1765.14|1747.34|1771.62|1753.82|1771.62|1753.82|1764.49|1746.69|346
1645306200000|2022-02-19 21:30:00|1771.61|1753.81|1768.48|1750.68|1772.72|1754.92|1767.4|1749.6|394
1645306500000|2022-02-19 21:35:00|1768.47|1750.67|1771.59|1753.79|1771.94|1754.14|1768.44|1750.64|314
1645306800000|2022-02-19 21:40:00|1771.55|1753.75|1772.34|1754.54|1772.66|1754.86|1767.49|1749.69|283
1645307100000|2022-02-19 21:45:00|1772.19|1754.39|1771.66|1753.86|1772.77|1754.97|1769.25|1751.45|339
1645307400000|2022-02-19 21:50:00|1771.68|1753.88|1772.86|1755.06|1774.62|1756.82|1769.81|1752.01|296
1645307700000|2022-02-19 21:55:00|1772.84|1755.04|1772.43|1754.63|1773.42|1755.62|1771.59|1753.79|250
1645308000000|2022-02-19 22:00:00|1772.44|1754.64|1773.53|1755.73|1775.9|1758.1|1772.4|1754.6|374
1645308300000|2022-02-19 22:05:00|1773.54|1755.74|1775.06|1757.26|1775.39|1757.59|1772.48|1754.68|280
1645308600000|2022-02-19 22:10:00|1774.98|1757.18|1775.74|1757.94|1775.85|1758.05|1772.82|1755.02|291
1645308900000|2022-02-19 22:15:00|1775.73|1757.93|1774.98|1757.18|1775.83|1758.03|1774.53|1756.73|104
1645309200000|2022-02-19 22:20:00|1774.99|1757.19|1773.69|1755.89|1775.8|1758|1771.79|1753.99|295
1645309500000|2022-02-19 22:25:00|1773.73|1755.93|1777.26|1759.46|1777.33|1759.53|1773.73|1755.93|164
1645309800000|2022-02-19 22:30:00|1777.22|1759.42|1778.33|1760.53|1778.42|1760.62|1777.21|1759.41|47
1645310100000|2022-02-19 22:35:00|1778.4|1760.6|1781.68|1763.88|1781.68|1763.88|1778.37|1760.57|150
1645310400000|2022-02-19 22:40:00|1781.69|1763.89|1786.03|1768.23|1786.18|1768.38|1781.68|1763.88|192
1645310700000|2022-02-19 22:45:00|1785.83|1768.03|1784.85|1767.05|1786.1|1768.3|1784.02|1766.22|162
1645311000000|2022-02-19 22:50:00|1784.81|1767.01|1785.51|1767.71|1785.82|1768.02|1784.49|1766.69|207
1645311300000|2022-02-19 22:55:00|1785.57|1767.77|1782.78|1764.98|1785.57|1767.77|1782.6|1764.8|242
1645311600000|2022-02-19 23:00:00|1782.64|1764.84|1782.31|1764.51|1783.27|1765.47|1781.63|1763.83|217
1645311900000|2022-02-19 23:05:00|1782.23|1764.43|1782.97|1765.17|1783.67|1765.87|1781.41|1763.61|182
1645312200000|2022-02-19 23:10:00|1782.99|1765.19|1791.59|1773.79|1791.59|1773.79|1782.99|1765.19|280
1645312500000|2022-02-19 23:15:00|1791.65|1773.85|1796.38|1778.58|1796.41|1778.61|1790.77|1772.97|182
1645312800000|2022-02-19 23:20:00|1796.4|1778.6|1795.91|1778.11|1796.53|1778.73|1793|1775.2|271
1645313100000|2022-02-19 23:25:00|1795.9|1778.1|1793.87|1776.07|1795.93|1778.13|1793.08|1775.28|231
1645313400000|2022-02-19 23:30:00|1793.83|1776.03|1797.56|1779.76|1797.89|1780.09|1791.69|1773.89|466
1645313700000|2022-02-19 23:35:00|1797.53|1779.73|1795.26|1777.46|1797.61|1779.81|1795.2|1777.4|290
1645314000000|2022-02-19 23:40:00|1795.25|1777.45|1797.76|1779.96|1797.88|1780.08|1795.25|1777.45|305
1645314300000|2022-02-19 23:45:00|1797.84|1780.04|1794.95|1777.15|1800.38|1782.58|1793.08|1775.28|396
1645314600000|2022-02-19 23:50:00|1794.92|1777.12|1799.23|1781.43|1800.21|1782.41|1794.28|1776.48|420
1645314900000|2022-02-19 23:55:00|1799.2|1781.4|1793.94|1776.14|1799.82|1782.02|1793.67|1775.87|299
1645315200000|2022-02-20 00:00:00|1793.93|1776.13|1794.97|1777.17|1795.98|1778.18|1792.66|1774.86|403
1645315500000|2022-02-20 00:05:00|1794.99|1777.19|1792.89|1775.09|1794.99|1777.19|1791.01|1773.21|426
1645315800000|2022-02-20 00:10:00|1792.94|1775.14|1790.9|1773.1|1793.47|1775.67|1790.11|1772.31|415
1645316100000|2022-02-20 00:15:00|1790.87|1773.07|1788.86|1771.06|1791.29|1773.49|1788.86|1771.06|376
1645316400000|2022-02-20 00:20:00|1788.85|1771.05|1785.54|1767.74|1789|1771.2|1785.41|1767.61|362
1645316700000|2022-02-20 00:25:00|1785.58|1767.78|1781.32|1763.52|1785.58|1767.78|1781.32|1763.52|195
1645317000000|2022-02-20 00:30:00|1781.26|1763.46|1779.31|1761.51|1784.12|1766.32|1779.31|1761.51|289
1645317300000|2022-02-20 00:35:00|1779.32|1761.52|1770.04|1752.24|1779.72|1761.92|1769.58|1751.78|321
1645317600000|2022-02-20 00:40:00|1770.01|1752.21|1772.52|1754.72|1773.93|1756.13|1770.01|1752.21|300
1645317900000|2022-02-20 00:45:00|1772.51|1754.71|1774.79|1756.99|1775.21|1757.41|1772.14|1754.34|338
1645318200000|2022-02-20 00:50:00|1774.8|1757|1774.78|1756.98|1775.94|1758.14|1772.44|1754.64|358
1645318500000|2022-02-20 00:55:00|1774.77|1756.97|1776.8|1759|1776.89|1759.09|1774.15|1756.35|397
1645318800000|2022-02-20 01:00:00|1776.78|1758.98|1775.24|1757.44|1778.9|1761.1|1773.95|1756.15|414
1645319100000|2022-02-20 01:05:00|1775.3|1757.5|1771.26|1753.46|1777.08|1759.28|1768.67|1750.87|403
1645319400000|2022-02-20 01:10:00|1771.25|1753.45|1772.92|1755.12|1773.12|1755.32|1770.66|1752.86|421
1645319700000|2022-02-20 01:15:00|1772.77|1754.97|1769.21|1751.41|1774.71|1756.91|1767.7|1749.9|362
1645320000000|2022-02-20 01:20:00|1769.22|1751.42|1771.84|1754.04|1773|1755.2|1767.6|1749.8|308
1645320300000|2022-02-20 01:25:00|1771.88|1754.08|1775.99|1758.19|1777.6|1759.8|1771.88|1754.08|299
1645320600000|2022-02-20 01:30:00|1775.83|1758.03|1777.28|1759.48|1777.82|1760.02|1775.54|1757.74|297
1645320900000|2022-02-20 01:35:00|1777.23|1759.43|1776.97|1759.17|1777.84|1760.04|1776.82|1759.02|102
1645321200000|2022-02-20 01:40:00|1776.94|1759.14|1783.77|1765.97|1784.73|1766.93|1774.74|1756.94|461
1645321500000|2022-02-20 01:45:00|1783.84|1766.04|1783.61|1765.81|1785.21|1767.41|1781.4|1763.6|364
1645321800000|2022-02-20 01:50:00|1783.48|1765.68|1785.39|1767.59|1785.83|1768.03|1782.65|1764.85|244
1645322100000|2022-02-20 01:55:00|1785.4|1767.6|1784.69|1766.89|1786.81|1769.01|1784.65|1766.85|358
1645322400000|2022-02-20 02:00:00|1784.7|1766.9|1785.63|1767.83|1786.57|1768.77|1784.7|1766.9|244
1645322700000|2022-02-20 02:05:00|1785.66|1767.86|1783.65|1765.85|1785.79|1767.99|1780.22|1762.42|351
1645323000000|2022-02-20 02:10:00|1783.6|1765.8|1784.01|1766.21|1784.84|1767.04|1782.87|1765.07|214
1645323300000|2022-02-20 02:15:00|1784.02|1766.22|1786.06|1768.26|1786.63|1768.83|1783.27|1765.47|269
1645323600000|2022-02-20 02:20:00|1786.01|1768.21|1784.47|1766.67|1786.91|1769.11|1782.24|1764.44|284
1645323900000|2022-02-20 02:25:00|1784.48|1766.68|1782.87|1765.07|1784.48|1766.68|1781.49|1763.69|244
1645324200000|2022-02-20 02:30:00|1782.84|1765.04|1777.91|1760.11|1782.87|1765.07|1775.06|1757.26|416
1645324500000|2022-02-20 02:35:00|1777.94|1760.14|1773.55|1755.75|1778.11|1760.31|1773.05|1755.25|398
1645324800000|2022-02-20 02:40:00|1773.58|1755.78|1773.47|1755.67|1773.73|1755.93|1770.44|1752.64|263
1645325100000|2022-02-20 02:45:00|1773.46|1755.66|1774.76|1756.96|1775.53|1757.73|1772.42|1754.62|252
1645325400000|2022-02-20 02:50:00|1774.75|1756.95|1770.95|1753.15|1775.18|1757.38|1770.52|1752.72|304
1645325700000|2022-02-20 02:55:00|1770.85|1753.05|1762.89|1745.09|1770.98|1753.18|1760.02|1742.22|556
1645326000000|2022-02-20 03:00:00|1762.93|1745.13|1763.89|1746.09|1763.96|1746.16|1757.29|1739.49|542
1645326300000|2022-02-20 03:05:00|1763.86|1746.06|1762.19|1744.39|1766.75|1748.95|1760.06|1742.26|517
1645326600000|2022-02-20 03:10:00|1762.2|1744.4|1762.46|1744.66|1763.76|1745.96|1760.34|1742.54|251
1645326900000|2022-02-20 03:15:00|1762.37|1744.57|1762.8|1745|1764.62|1746.82|1760.17|1742.37|219
1645327200000|2022-02-20 03:20:00|1763.06|1745.26|1759.56|1741.76|1763.32|1745.52|1759.31|1741.51|302
1645327500000|2022-02-20 03:25:00|1758.62|1740.82|1757.59|1739.79|1758.69|1740.89|1752.46|1734.66|505
1645327800000|2022-02-20 03:30:00|1757.69|1739.89|1751.63|1733.83|1758.49|1740.69|1747.84|1730.04|421
1645328100000|2022-02-20 03:35:00|1751.59|1733.79|1757.55|1739.75|1758.66|1740.86|1750.58|1732.78|499
1645328400000|2022-02-20 03:40:00|1757.66|1739.86|1753.67|1735.87|1758.56|1740.76|1748.64|1730.84|497
1645328700000|2022-02-20 03:45:00|1753.63|1735.83|1754.86|1737.06|1756.93|1739.13|1752.25|1734.45|475
1645329000000|2022-02-20 03:50:00|1754.88|1737.08|1751.69|1733.89|1757.26|1739.46|1749.93|1732.13|538
1645329300000|2022-02-20 03:55:00|1751.54|1733.74|1752.75|1734.95|1755.68|1737.88|1750.72|1732.92|321
1645329600000|2022-02-20 04:00:00|1752.77|1734.97|1748.62|1730.82|1755.85|1738.05|1748.45|1730.65|398
1645329900000|2022-02-20 04:05:00|1748.64|1730.84|1747.2|1729.4|1750.08|1732.28|1745.77|1727.97|304
1645330200000|2022-02-20 04:10:00|1747.23|1729.43|1750.71|1732.91|1750.71|1732.91|1747.18|1729.38|334
1645330500000|2022-02-20 04:15:00|1750.52|1732.72|1750.17|1732.37|1751.28|1733.48|1747.26|1729.46|315
1645330800000|2022-02-20 04:20:00|1750.18|1732.38|1746.24|1728.44|1750.29|1732.49|1745.61|1727.81|336
1645331100000|2022-02-20 04:25:00|1746.23|1728.43|1740.07|1722.27|1747|1729.2|1736.11|1718.31|398
1645331400000|2022-02-20 04:30:00|1740.08|1722.28|1733.25|1715.45|1742.9|1725.1|1727.99|1710.19|728
1645331700000|2022-02-20 04:35:00|1733.26|1715.46|1731.03|1713.23|1734.22|1716.42|1726.83|1709.03|717
1645332000000|2022-02-20 04:40:00|1731|1713.2|1732.07|1714.27|1734.51|1716.71|1729.94|1712.14|524
1645332300000|2022-02-20 04:45:00|1732.1|1714.3|1734.08|1716.28|1735.13|1717.33|1728.69|1710.89|467
1645332600000|2022-02-20 04:50:00|1734.06|1716.26|1734.15|1716.35|1736.96|1719.16|1729.4|1711.6|525
1645332900000|2022-02-20 04:55:00|1734.34|1716.54|1728.36|1710.56|1734.5|1716.7|1724.93|1707.13|508
1645333200000|2022-02-20 05:00:00|1728.39|1710.59|1730.53|1712.73|1732.01|1714.21|1724.4|1706.6|503
1645333500000|2022-02-20 05:05:00|1730.54|1712.74|1731.61|1713.81|1733.65|1715.85|1730.41|1712.61|467
1645333800000|2022-02-20 05:10:00|1731.62|1713.82|1735.45|1717.65|1737.78|1719.98|1731.62|1713.82|441
1645334100000|2022-02-20 05:15:00|1735.47|1717.67|1734.66|1716.86|1737.1|1719.3|1732.85|1715.05|420
1645334400000|2022-02-20 05:20:00|1734.63|1716.83|1728|1710.2|1734.71|1716.91|1727.21|1709.41|474
1645334700000|2022-02-20 05:25:00|1727.8|1710|1724.61|1706.81|1730.42|1712.62|1721.53|1703.73|452
1645335000000|2022-02-20 05:30:00|1724.39|1706.59|1715.75|1697.95|1724.4|1706.6|1715.51|1697.71|474
1645335300000|2022-02-20 05:35:00|1715.71|1697.91|1715.82|1698.02|1716|1698.2|1710.98|1693.18|571
1645335600000|2022-02-20 05:40:00|1715.73|1697.93|1712.44|1694.64|1717.16|1699.36|1711.74|1693.94|483
1645335900000|2022-02-20 05:45:00|1712.28|1694.48|1708.56|1690.76|1716.69|1698.89|1707.06|1689.26|397
1645336200000|2022-02-20 05:50:00|1708.59|1690.79|1699.99|1682.19|1710|1692.2|1696.76|1678.96|748
1645336500000|2022-02-20 05:55:00|1699.98|1682.18|1700.85|1683.05|1704.75|1686.95|1698.36|1680.56|643
1645336800000|2022-02-20 06:00:00|1701.19|1683.39|1702.34|1684.54|1707.49|1689.69|1701.19|1683.39|530
1645337100000|2022-02-20 06:05:00|1702.35|1684.55|1698.14|1680.34|1706.15|1688.35|1697.31|1679.51|572
1645337400000|2022-02-20 06:10:00|1698.17|1680.37|1691.04|1673.24|1698.17|1680.37|1678.09|1660.29|949
1645337700000|2022-02-20 06:15:00|1691.03|1673.23|1697.27|1679.47|1697.35|1679.55|1685.94|1668.14|840
1645338000000|2022-02-20 06:20:00|1697.28|1679.48|1696.46|1678.66|1704.76|1686.96|1695.18|1677.38|707
1645338300000|2022-02-20 06:25:00|1696.3|1678.5|1698.44|1680.64|1701.67|1683.87|1696.28|1678.48|611
1645338600000|2022-02-20 06:30:00|1698.43|1680.63|1698.46|1680.66|1703.33|1685.53|1696.35|1678.55|550
1645338900000|2022-02-20 06:35:00|1698.52|1680.72|1691.61|1673.81|1703.33|1685.53|1690.32|1672.52|721
1645339200000|2022-02-20 06:40:00|1691.49|1673.69|1702.1|1684.3|1703.76|1685.96|1690.18|1672.38|712
1645339500000|2022-02-20 06:45:00|1702.12|1684.32|1704.24|1686.44|1705.02|1687.22|1698.31|1680.51|566
1645339800000|2022-02-20 06:50:00|1704.27|1686.47|1696.19|1678.39|1704.52|1686.72|1696.16|1678.36|604
1645340100000|2022-02-20 06:55:00|1696.08|1678.28|1697.71|1679.91|1700.59|1682.79|1695.78|1677.98|486
1645340400000|2022-02-20 07:00:00|1697.73|1679.93|1702.27|1684.47|1703.15|1685.35|1694.19|1676.39|553
1645340700000|2022-02-20 07:05:00|1702.26|1684.46|1691.31|1673.51|1705.15|1687.35|1691.25|1673.45|596
1645341000000|2022-02-20 07:10:00|1691.26|1673.46|1695.46|1677.66|1696.77|1678.97|1688.68|1670.88|594
1645341300000|2022-02-20 07:15:00|1695.44|1677.64|1694.8|1677|1700.01|1682.21|1692.31|1674.51|491
1645341600000|2022-02-20 07:20:00|1694.79|1676.99|1699.06|1681.26|1701.4|1683.6|1694.72|1676.92|563
1645341900000|2022-02-20 07:25:00|1699.05|1681.25|1705.67|1687.87|1708.25|1690.45|1698.96|1681.16|455
1645342200000|2022-02-20 07:30:00|1705.93|1688.13|1712.49|1694.69|1712.69|1694.89|1705.59|1687.79|437
1645342500000|2022-02-20 07:35:00|1712.52|1694.72|1710.79|1692.99|1713.28|1695.48|1709.13|1691.33|441
1645342800000|2022-02-20 07:40:00|1710.88|1693.08|1702.04|1684.24|1710.91|1693.11|1702.04|1684.24|527
1645343100000|2022-02-20 07:45:00|1701.64|1683.84|1704.18|1686.38|1704.51|1686.71|1697.86|1680.06|586
1645343400000|2022-02-20 07:50:00|1704.07|1686.27|1708.86|1691.06|1711.14|1693.34|1703.98|1686.18|527
1645343700000|2022-02-20 07:55:00|1708.91|1691.11|1708.57|1690.77|1710.09|1692.29|1706.49|1688.69|395
1645344000000|2022-02-20 08:00:00|1708.56|1690.76|1704.22|1686.42|1708.75|1690.95|1701.2|1683.4|479
1645344300000|2022-02-20 08:05:00|1704.23|1686.43|1705.17|1687.37|1708.17|1690.37|1703.53|1685.73|505
1645344600000|2022-02-20 08:10:00|1705.16|1687.36|1700.03|1682.23|1707.23|1689.43|1698.23|1680.43|452
1645344900000|2022-02-20 08:15:00|1700.05|1682.25|1699.93|1682.13|1700.22|1682.42|1696.42|1678.62|429
1645345200000|2022-02-20 08:20:00|1699.67|1681.87|1688.3|1670.5|1700.01|1682.21|1687.14|1669.34|648
1645345500000|2022-02-20 08:25:00|1688.17|1670.37|1689.24|1671.44|1690.35|1672.55|1684.49|1666.69|665
1645345800000|2022-02-20 08:30:00|1689.21|1671.41|1693.17|1675.37|1693.33|1675.53|1686.04|1668.24|637
1645346100000|2022-02-20 08:35:00|1693.16|1675.36|1686.08|1668.28|1693.29|1675.49|1682.3|1664.5|605
1645346400000|2022-02-20 08:40:00|1686.1|1668.3|1686.83|1669.03|1689.97|1672.17|1681.86|1664.06|715
1645346700000|2022-02-20 08:45:00|1686.84|1669.04|1694.2|1676.4|1696.23|1678.43|1684.47|1666.67|750
1645347000000|2022-02-20 08:50:00|1694.27|1676.47|1701.76|1683.96|1701.91|1684.11|1694.27|1676.47|498
1645347300000|2022-02-20 08:55:00|1701.5|1683.7|1695.08|1677.28|1703.72|1685.92|1692.29|1674.49|676
1645347600000|2022-02-20 09:00:00|1695.09|1677.29|1695.23|1677.43|1702.03|1684.23|1692.27|1674.47|691
1645347900000|2022-02-20 09:05:00|1695.2|1677.4|1705.89|1688.09|1707.57|1689.77|1691.19|1673.39|776
1645348200000|2022-02-20 09:10:00|1705.86|1688.06|1711.4|1693.6|1714.06|1696.26|1705.86|1688.06|731
1645348500000|2022-02-20 09:15:00|1711.39|1693.59|1711.67|1693.87|1713.35|1695.55|1709.41|1691.61|578
1645348800000|2022-02-20 09:20:00|1711.63|1693.83|1704.64|1686.84|1712.83|1695.03|1704.64|1686.84|567
1645349100000|2022-02-20 09:25:00|1704.78|1686.98|1702.05|1684.25|1706.66|1688.86|1700.12|1682.32|617
1645349400000|2022-02-20 09:30:00|1701.75|1683.95|1702.22|1684.42|1707.91|1690.11|1699.62|1681.82|593
1645349700000|2022-02-20 09:35:00|1702.26|1684.46|1713.02|1695.22|1713.3|1695.5|1701.87|1684.07|531
1645350000000|2022-02-20 09:40:00|1713|1695.2|1712.59|1694.79|1713.63|1695.83|1710.08|1692.28|513
1645350300000|2022-02-20 09:45:00|1712.58|1694.78|1708.28|1690.48|1713.27|1695.47|1707.3|1689.5|373
1645350600000|2022-02-20 09:50:00|1708.24|1690.44|1711.47|1693.67|1712.39|1694.59|1704.38|1686.58|446
1645350900000|2022-02-20 09:55:00|1711.54|1693.74|1708.75|1690.95|1711.72|1693.92|1706.23|1688.43|551
1645351200000|2022-02-20 10:00:00|1708.79|1690.99|1717.08|1699.28|1717.3|1699.5|1708.79|1690.99|485
1645351500000|2022-02-20 10:05:00|1717.14|1699.34|1717.64|1699.84|1717.71|1699.91|1713.57|1695.77|433
1645351800000|2022-02-20 10:10:00|1717.65|1699.85|1716.55|1698.75|1718.11|1700.31|1715.63|1697.83|465
1645352100000|2022-02-20 10:15:00|1716.57|1698.77|1719.74|1701.94|1722.65|1704.85|1714.72|1696.92|393
1645352400000|2022-02-20 10:20:00|1719.73|1701.93|1722.77|1704.97|1724.36|1706.56|1719.68|1701.88|386
1645352700000|2022-02-20 10:25:00|1722.78|1704.98|1723.81|1706.01|1727.09|1709.29|1722.06|1704.26|385
1645353000000|2022-02-20 10:30:00|1723.55|1705.75|1720.7|1702.9|1723.55|1705.75|1719.46|1701.66|525
1645353300000|2022-02-20 10:35:00|1720.69|1702.89|1717.96|1700.16|1721.18|1703.38|1715.09|1697.29|555
1645353600000|2022-02-20 10:40:00|1718.22|1700.42|1711.97|1694.17|1718.86|1701.06|1711.48|1693.68|352
1645353900000|2022-02-20 10:45:00|1712|1694.2|1710.11|1692.31|1712.41|1694.61|1709.43|1691.63|502
1645354200000|2022-02-20 10:50:00|1710.06|1692.26|1706.16|1688.36|1710.06|1692.26|1704.62|1686.82|478
1645354500000|2022-02-20 10:55:00|1706.17|1688.37|1708.63|1690.83|1710.8|1693|1706.04|1688.24|371
1645354800000|2022-02-20 11:00:00|1708.66|1690.86|1709.07|1691.27|1714.18|1696.38|1706.63|1688.83|512
1645355100000|2022-02-20 11:05:00|1709.09|1691.29|1713.76|1695.96|1714.05|1696.25|1708.85|1691.05|364
1645355400000|2022-02-20 11:10:00|1713.75|1695.95|1710.31|1692.51|1714.26|1696.46|1709.87|1692.07|380
1645355700000|2022-02-20 11:15:00|1709.99|1692.19|1712.21|1694.41|1713.56|1695.76|1709.65|1691.85|397
1645356000000|2022-02-20 11:20:00|1712.29|1694.49|1715.65|1697.85|1717.3|1699.5|1711.65|1693.85|355
1645356300000|2022-02-20 11:25:00|1715.69|1697.89|1713.75|1695.95|1716.73|1698.93|1712.97|1695.17|446
1645356600000|2022-02-20 11:30:00|1713.74|1695.94|1714.55|1696.75|1715.74|1697.94|1712.72|1694.92|429
1645356900000|2022-02-20 11:35:00|1714.56|1696.76|1715.5|1697.7|1717.9|1700.1|1714.42|1696.62|359
1645357200000|2022-02-20 11:40:00|1715.55|1697.75|1716.68|1698.88|1718.28|1700.48|1715.37|1697.57|265
1645357500000|2022-02-20 11:45:00|1717.03|1699.23|1723.51|1705.71|1725.1|1707.3|1716.72|1698.92|405
1645357800000|2022-02-20 11:50:00|1723.49|1705.69|1723.26|1705.46|1724.96|1707.16|1721.66|1703.86|320
1645358100000|2022-02-20 11:55:00|1723.22|1705.42|1724.57|1706.77|1725.5|1707.7|1722.05|1704.25|307
1645358400000|2022-02-20 12:00:00|1724.58|1706.78|1722.85|1705.05|1726.35|1708.55|1721.54|1703.74|358
1645358700000|2022-02-20 12:05:00|1722.9|1705.1|1722.51|1704.71|1722.98|1705.18|1722.34|1704.54|64
1645359000000|2022-02-20 12:10:00|1720.24|1702.44|1727.65|1709.85|1730.6|1712.8|1719.4|1701.6|542
1645359300000|2022-02-20 12:15:00|1727.67|1709.87|1740.78|1722.98|1741.38|1723.58|1727.47|1709.67|577
1645359600000|2022-02-20 12:20:00|1740.77|1722.97|1734.26|1716.46|1745.28|1727.48|1733.74|1715.94|706
1645359900000|2022-02-20 12:25:00|1734.25|1716.45|1716.19|1698.39|1734.26|1716.46|1714.64|1696.84|610
1645360200000|2022-02-20 12:30:00|1716.08|1698.28|1717.15|1699.35|1723.87|1706.07|1716.06|1698.26|547
1645360500000|2022-02-20 12:35:00|1717.03|1699.23|1715.45|1697.65|1720.9|1703.1|1714.62|1696.82|457
1645360800000|2022-02-20 12:40:00|1715.5|1697.7|1721.84|1704.04|1723.45|1705.65|1715.33|1697.53|324
1645361100000|2022-02-20 12:45:00|1721.87|1704.07|1717.21|1699.41|1721.99|1704.19|1714.4|1696.6|422
1645361400000|2022-02-20 12:50:00|1717.2|1699.4|1711.47|1693.67|1717.48|1699.68|1711.27|1693.47|467
1645361700000|2022-02-20 12:55:00|1711.5|1693.7|1711.51|1693.71|1714.85|1697.05|1710.44|1692.64|412
1645362000000|2022-02-20 13:00:00|1711.59|1693.79|1713.07|1695.27|1715.65|1697.85|1709.66|1691.86|488
1645362300000|2022-02-20 13:05:00|1713.08|1695.28|1712.33|1694.53|1714.91|1697.11|1711.28|1693.48|364
1645362600000|2022-02-20 13:10:00|1712.32|1694.52|1709.01|1691.21|1714.61|1696.81|1709.01|1691.21|368
1645362900000|2022-02-20 13:15:00|1709.07|1691.27|1715.63|1697.83|1717.41|1699.61|1707.73|1689.93|499
1645363200000|2022-02-20 13:20:00|1715.57|1697.77|1715.81|1698.01|1721.88|1704.08|1714.81|1697.01|498
1645363500000|2022-02-20 13:25:00|1715.8|1698|1713.64|1695.84|1715.9|1698.1|1709.7|1691.9|483
1645363800000|2022-02-20 13:30:00|1713.65|1695.85|1706.54|1688.74|1714.36|1696.56|1706.27|1688.47|375
1645364100000|2022-02-20 13:35:00|1706.51|1688.71|1709.98|1692.18|1710.34|1692.54|1704.18|1686.38|402
1645364400000|2022-02-20 13:40:00|1709.94|1692.14|1711.94|1694.14|1712.89|1695.09|1708.51|1690.71|367
1645364700000|2022-02-20 13:45:00|1712.01|1694.21|1707.64|1689.84|1713.06|1695.26|1707.55|1689.75|339
1645365000000|2022-02-20 13:50:00|1707.65|1689.85|1707.88|1690.08|1708.92|1691.12|1707.54|1689.74|168
1645365300000|2022-02-20 13:55:00|1707.87|1690.07|1705.58|1687.78|1712.39|1694.59|1704.45|1686.65|405
1645365600000|2022-02-20 14:00:00|1705.56|1687.76|1710.15|1692.35|1710.24|1692.44|1704.88|1687.08|352
1645365900000|2022-02-20 14:05:00|1710.16|1692.36|1705.16|1687.36|1710.23|1692.43|1704.72|1686.92|402
1645366200000|2022-02-20 14:10:00|1705.17|1687.37|1697.76|1679.96|1705.53|1687.73|1697.76|1679.96|444
1645366500000|2022-02-20 14:15:00|1697.74|1679.94|1684.16|1666.36|1697.74|1679.94|1679.65|1661.85|644
1645366800000|2022-02-20 14:20:00|1684.17|1666.37|1697.13|1679.33|1698.39|1680.59|1679.57|1661.77|795
1645367100000|2022-02-20 14:25:00|1697.12|1679.32|1699.37|1681.57|1706.17|1688.37|1697.12|1679.32|720
1645367400000|2022-02-20 14:30:00|1699.05|1681.25|1696.19|1678.39|1699.7|1681.9|1690.2|1672.4|717
1645367700000|2022-02-20 14:35:00|1696.21|1678.41|1701.56|1683.76|1703.82|1686.02|1695.07|1677.27|575
1645368000000|2022-02-20 14:40:00|1701.55|1683.75|1700.34|1682.54|1702.33|1684.53|1697.63|1679.83|584
1645368300000|2022-02-20 14:45:00|1700.35|1682.55|1697.11|1679.31|1702|1684.2|1694.21|1676.41|570
1645368600000|2022-02-20 14:50:00|1697.16|1679.36|1701.11|1683.31|1701.11|1683.31|1694.14|1676.34|564
1645368900000|2022-02-20 14:55:00|1701.12|1683.32|1703.21|1685.41|1703.86|1686.06|1700.94|1683.14|525
1645369200000|2022-02-20 15:00:00|1703.2|1685.4|1706.18|1688.38|1706.46|1688.66|1701.93|1684.13|482
1645369500000|2022-02-20 15:05:00|1706.19|1688.39|1705.78|1687.98|1710.46|1692.66|1704.27|1686.47|401
1645369800000|2022-02-20 15:10:00|1705.79|1687.99|1702.27|1684.47|1706.54|1688.74|1701.38|1683.58|454
1645370100000|2022-02-20 15:15:00|1702.26|1684.46|1701.07|1683.27|1702.28|1684.48|1698.4|1680.6|455
1645370400000|2022-02-20 15:20:00|1701.05|1683.25|1703.07|1685.27|1704.49|1686.69|1700.86|1683.06|462
1645370700000|2022-02-20 15:25:00|1703.06|1685.26|1699.49|1681.69|1703.43|1685.63|1697.4|1679.6|379
1645371000000|2022-02-20 15:30:00|1699.5|1681.7|1701.16|1683.36|1701.49|1683.69|1695.33|1677.53|387
1645371300000|2022-02-20 15:35:00|1701.03|1683.23|1703.94|1686.14|1704.29|1686.49|1700.06|1682.26|380
1645371600000|2022-02-20 15:40:00|1703.93|1686.13|1704|1686.2|1705.82|1688.02|1702.37|1684.57|469
1645371900000|2022-02-20 15:45:00|1703.92|1686.12|1705.62|1687.82|1706.11|1688.31|1702.97|1685.17|422
1645372200000|2022-02-20 15:50:00|1705.63|1687.83|1711.27|1693.47|1713.43|1695.63|1705.56|1687.76|516
1645372500000|2022-02-20 15:55:00|1711.29|1693.49|1706.65|1688.85|1712.18|1694.38|1706.61|1688.81|460
1645372800000|2022-02-20 16:00:00|1706.64|1688.84|1704.4|1686.6|1708.72|1690.92|1704.32|1686.52|487
1645373100000|2022-02-20 16:05:00|1704.39|1686.59|1708.05|1690.25|1709.15|1691.35|1703.69|1685.89|417
1645373400000|2022-02-20 16:10:00|1708.03|1690.23|1712.96|1695.16|1712.98|1695.18|1706.46|1688.66|533
1645373700000|2022-02-20 16:15:00|1713.35|1695.55|1706.93|1689.13|1713.72|1695.92|1703.67|1685.87|573
1645374000000|2022-02-20 16:20:00|1706.89|1689.09|1702.91|1685.11|1707.08|1689.28|1702.45|1684.65|422
1645374300000|2022-02-20 16:25:00|1702.9|1685.1|1700.07|1682.27|1704.71|1686.91|1698.27|1680.47|436
1645374600000|2022-02-20 16:30:00|1700.06|1682.26|1690.4|1672.6|1700.14|1682.34|1688.22|1670.42|367
1645374900000|2022-02-20 16:35:00|1690.54|1672.74|1685.17|1667.37|1693.75|1675.95|1684.86|1667.06|415
1645375200000|2022-02-20 16:40:00|1685.11|1667.31|1683.09|1665.29|1687.62|1669.82|1682.24|1664.44|575
1645375500000|2022-02-20 16:45:00|1683.08|1665.28|1688.18|1670.38|1690.52|1672.72|1682.99|1665.19|472
1645375800000|2022-02-20 16:50:00|1688.17|1670.37|1686.18|1668.38|1690.09|1672.29|1686.17|1668.37|318
1645376100000|2022-02-20 16:55:00|1686.19|1668.39|1687.55|1669.75|1691.15|1673.35|1686.04|1668.24|476
1645376400000|2022-02-20 17:00:00|1687.47|1669.67|1690.23|1672.43|1691.92|1674.12|1686.2|1668.4|439
1645376700000|2022-02-20 17:05:00|1690.24|1672.44|1694.66|1676.86|1695.54|1677.74|1689.9|1672.1|384
1645377000000|2022-02-20 17:10:00|1694.62|1676.82|1695.72|1677.92|1696.79|1678.99|1694.48|1676.68|230
1645377300000|2022-02-20 17:15:00|1695.75|1677.95|1695.71|1677.91|1698.9|1681.1|1695.45|1677.65|223
1645377600000|2022-02-20 17:20:00|1695.67|1677.87|1699.01|1681.21|1703.78|1685.98|1695.6|1677.8|418
1645377900000|2022-02-20 17:25:00|1699.03|1681.23|1693.05|1675.25|1699.06|1681.26|1692.17|1674.37|431
1645378200000|2022-02-20 17:30:00|1692.99|1675.19|1690.77|1672.97|1693.05|1675.25|1687.3|1669.5|372
1645378500000|2022-02-20 17:35:00|1690.75|1672.95|1690.84|1673.04|1693.91|1676.11|1690.61|1672.81|378
1645378800000|2022-02-20 17:40:00|1690.87|1673.07|1696.73|1678.93|1698.53|1680.73|1690.41|1672.61|396
1645379100000|2022-02-20 17:45:00|1696.69|1678.89|1701.01|1683.21|1701.65|1683.85|1696.69|1678.89|301
1645379400000|2022-02-20 17:50:00|1700.97|1683.17|1697.69|1679.89|1700.97|1683.17|1696.11|1678.31|327
1645379700000|2022-02-20 17:55:00|1697.78|1679.98|1696.5|1678.7|1698.95|1681.15|1695.24|1677.44|177
1645380000000|2022-02-20 18:00:00|1696.41|1678.61|1695.28|1677.48|1696.5|1678.7|1694.47|1676.67|314
1645380300000|2022-02-20 18:05:00|1695.24|1677.44|1697.01|1679.21|1697.2|1679.4|1695.05|1677.25|250
1645380600000|2022-02-20 18:10:00|1697.04|1679.24|1704.52|1686.72|1704.55|1686.75|1694.3|1676.5|411
1645380900000|2022-02-20 18:15:00|1704.51|1686.71|1707.16|1689.36|1707.33|1689.53|1702.58|1684.78|417
1645381200000|2022-02-20 18:20:00|1707.19|1689.39|1705.9|1688.1|1708.74|1690.94|1703.68|1685.88|302
1645381500000|2022-02-20 18:25:00|1706.07|1688.27|1706.6|1688.8|1707.32|1689.52|1703.91|1686.11|423
1645381800000|2022-02-20 18:30:00|1706.64|1688.84|1711.18|1693.38|1712.64|1694.84|1706|1688.2|615
1645382100000|2022-02-20 18:35:00|1711.17|1693.37|1709.93|1692.13|1711.3|1693.5|1708.82|1691.02|392
1645382400000|2022-02-20 18:40:00|1709.9|1692.1|1712.95|1695.15|1713.74|1695.94|1709.02|1691.22|395
1645382700000|2022-02-20 18:45:00|1712.92|1695.12|1717.86|1700.06|1719.03|1701.23|1712.08|1694.28|401
1645383000000|2022-02-20 18:50:00|1717.78|1699.98|1717.62|1699.82|1718|1700.2|1714.64|1696.84|395
1645383300000|2022-02-20 18:55:00|1717.61|1699.81|1719.15|1701.35|1719.82|1702.02|1717.13|1699.33|273
1645383600000|2022-02-20 19:00:00|1719.18|1701.38|1717.23|1699.43|1719.18|1701.38|1715.34|1697.54|386
1645383900000|2022-02-20 19:05:00|1717.24|1699.44|1714.98|1697.18|1717.94|1700.14|1714.87|1697.07|367
1645384200000|2022-02-20 19:10:00|1715.01|1697.21|1714.21|1696.41|1717.2|1699.4|1713.17|1695.37|343
1645384500000|2022-02-20 19:15:00|1714.23|1696.43|1711.21|1693.41|1714.23|1696.43|1711.21|1693.41|411
1645384800000|2022-02-20 19:20:00|1711.2|1693.4|1712.79|1694.99|1714.74|1696.94|1709.75|1691.95|361
1645385100000|2022-02-20 19:25:00|1712.86|1695.06|1711.44|1693.64|1714.73|1696.93|1711.16|1693.36|216
1645385400000|2022-02-20 19:30:00|1711.39|1693.59|1711.43|1693.63|1712.61|1694.81|1709.47|1691.67|303
1645385700000|2022-02-20 19:35:00|1711.46|1693.66|1710.49|1692.69|1711.46|1693.66|1708.73|1690.93|258
1645386000000|2022-02-20 19:40:00|1710.67|1692.87|1710.74|1692.94|1711.2|1693.4|1710.04|1692.24|195
1645386300000|2022-02-20 19:45:00|1710.73|1692.93|1713.45|1695.65|1713.46|1695.66|1710.63|1692.83|223
1645386600000|2022-02-20 19:50:00|1713.35|1695.55|1711.05|1693.25|1713.41|1695.61|1709.6|1691.8|289
1645386900000|2022-02-20 19:55:00|1711.07|1693.27|1712.07|1694.27|1712.81|1695.01|1710.84|1693.04|241
1645387200000|2022-02-20 20:00:00|1712.06|1694.26|1708.21|1690.41|1712.5|1694.7|1706.5|1688.7|374
1645387500000|2022-02-20 20:05:00|1708.28|1690.48|1703.21|1685.41|1709.16|1691.36|1703.04|1685.24|279
1645387800000|2022-02-20 20:10:00|1703.03|1685.23|1703.34|1685.54|1703.73|1685.93|1700.81|1683.01|323
1645388100000|2022-02-20 20:15:00|1703.32|1685.52|1702.27|1684.47|1703.98|1686.18|1702.24|1684.44|292
1645388400000|2022-02-20 20:20:00|1702.2|1684.4|1701.12|1683.32|1705.52|1687.72|1701.07|1683.27|274
1645388700000|2022-02-20 20:25:00|1701.1|1683.3|1700.91|1683.11|1704.13|1686.33|1699.8|1682|222
1645389000000|2022-02-20 20:30:00|1700.65|1682.85|1704.88|1687.08|1704.98|1687.18|1699.54|1681.74|376
1645389300000|2022-02-20 20:35:00|1704.81|1687.01|1708.22|1690.42|1709.04|1691.24|1704.68|1686.88|250
1645389600000|2022-02-20 20:40:00|1708.19|1690.39|1710.21|1692.41|1710.95|1693.15|1708.05|1690.25|253
1645389900000|2022-02-20 20:45:00|1710.2|1692.4|1710.04|1692.24|1710.45|1692.65|1708.67|1690.87|287
1645390200000|2022-02-20 20:50:00|1709.39|1691.59|1706.1|1688.3|1711.21|1693.41|1705.58|1687.78|322
1645390500000|2022-02-20 20:55:00|1705.95|1688.15|1707.51|1689.71|1709.97|1692.17|1705.79|1687.99|214
1645390800000|2022-02-20 21:00:00|1707.35|1689.55|1708.73|1690.93|1712.76|1694.96|1707.25|1689.45|217
1645391100000|2022-02-20 21:05:00|1708.77|1690.97|1700.14|1682.34|1708.96|1691.16|1700.11|1682.31|443
1645391400000|2022-02-20 21:10:00|1700.19|1682.39|1695.19|1677.39|1700.26|1682.46|1693.21|1675.41|287
1645391700000|2022-02-20 21:15:00|1695.2|1677.4|1691.66|1673.86|1695.22|1677.42|1689.23|1671.43|372
1645392000000|2022-02-20 21:20:00|1691.55|1673.75|1690.5|1672.7|1694.61|1676.81|1688.33|1670.53|441
1645392300000|2022-02-20 21:25:00|1690.51|1672.71|1685.79|1667.99|1692.15|1674.35|1685.08|1667.28|500
1645392600000|2022-02-20 21:30:00|1685.78|1667.98|1689.31|1671.51|1690.27|1672.47|1681.96|1664.16|483
1645392900000|2022-02-20 21:35:00|1689.26|1671.46|1686.06|1668.26|1689.31|1671.51|1683.03|1665.23|488
1645393200000|2022-02-20 21:40:00|1686.12|1668.32|1686.36|1668.56|1686.36|1668.56|1682.8|1665|372
1645393500000|2022-02-20 21:45:00|1686.5|1668.7|1690.82|1673.02|1692.66|1674.86|1686.09|1668.29|500
1645393800000|2022-02-20 21:50:00|1690.85|1673.05|1690.68|1672.88|1692.78|1674.98|1688.79|1670.99|413
1645394100000|2022-02-20 21:55:00|1690.58|1672.78|1693.74|1675.94|1693.81|1676.01|1689.83|1672.03|371
1645394400000|2022-02-20 22:00:00|1693.71|1675.91|1697.32|1679.52|1698.4|1680.6|1693.71|1675.91|388
1645394700000|2022-02-20 22:05:00|1697.31|1679.51|1699.61|1681.81|1700.02|1682.22|1696.4|1678.6|233
1645395000000|2022-02-20 22:10:00|1699.38|1681.58|1693.75|1675.95|1700.28|1682.48|1693.7|1675.9|295
1645395300000|2022-02-20 22:15:00|1693.74|1675.94|1700.69|1682.89|1700.76|1682.96|1693.65|1675.85|229
1645395600000|2022-02-20 22:20:00|1700.64|1682.84|1696.36|1678.56|1701.4|1683.6|1694.15|1676.35|257
1645395900000|2022-02-20 22:25:00|1696.4|1678.6|1697.49|1679.69|1698.26|1680.46|1696.36|1678.56|264
1645396200000|2022-02-20 22:30:00|1697.54|1679.74|1697.34|1679.54|1697.55|1679.75|1696.96|1679.16|192
1645396500000|2022-02-20 22:35:00|1697.33|1679.53|1698.4|1680.6|1698.4|1680.6|1696.92|1679.12|166
1645396800000|2022-02-20 22:40:00|1698.21|1680.41|1699.4|1681.6|1699.4|1681.6|1697.61|1679.81|129
1645397100000|2022-02-20 22:45:00|1699.23|1681.43|1705.4|1687.6|1705.4|1687.6|1699.23|1681.43|222
1645397400000|2022-02-20 22:50:00|1705.21|1687.41|1715.33|1697.53|1716.4|1698.6|1704.82|1687.02|478
1645397700000|2022-02-20 22:55:00|1715.35|1697.55|1725.35|1707.55|1725.4|1707.6|1715.33|1697.53|420
1645398000000|2022-02-20 23:00:00|1725.32|1707.52|1724.18|1706.38|1737.17|1719.37|1722.8|1705|897
1645398300000|2022-02-20 23:05:00|1724.17|1706.37|1730.42|1712.62|1731.4|1713.6|1723.69|1705.89|516
1645398600000|2022-02-20 23:10:00|1730.44|1712.64|1725.86|1708.06|1731.36|1713.56|1724.18|1706.38|557
1645398900000|2022-02-20 23:15:00|1725.85|1708.05|1716.46|1698.66|1725.85|1708.05|1713.22|1695.42|607
1645399200000|2022-02-20 23:20:00|1716.54|1698.74|1713.28|1695.48|1717.41|1699.61|1709.93|1692.13|573
1645399500000|2022-02-20 23:25:00|1713.3|1695.5|1715.92|1698.12|1717.4|1699.6|1712.41|1694.61|479
1645399800000|2022-02-20 23:30:00|1715.98|1698.18|1723.15|1705.35|1723.68|1705.88|1713.21|1695.41|507
1645400100000|2022-02-20 23:35:00|1723.17|1705.37|1724.27|1706.47|1725.22|1707.42|1719.15|1701.35|432
1645400400000|2022-02-20 23:40:00|1724.18|1706.38|1717.2|1699.4|1724.4|1706.6|1715.9|1698.1|386
1645400700000|2022-02-20 23:45:00|1717.29|1699.49|1701.4|1683.6|1717.46|1699.66|1701.4|1683.6|432
1645401000000|2022-02-20 23:50:00|1701.6|1683.8|1697.81|1680.01|1704.42|1686.62|1697.81|1680.01|343
1645401300000|2022-02-20 23:55:00|1698|1680.2|1700.26|1682.46|1703.4|1685.6|1696.79|1678.99|537
1645401600000|2022-02-21 00:00:00|1700.28|1682.48|1692.45|1674.65|1705.4|1687.6|1691.08|1673.28|602
1645401900000|2022-02-21 00:05:00|1692.43|1674.63|1703.21|1685.41|1704.46|1686.66|1691.7|1673.9|635
1645402200000|2022-02-21 00:10:00|1703.2|1685.4|1709.2|1691.4|1710.18|1692.38|1702.52|1684.72|397
1645402500000|2022-02-21 00:15:00|1709.21|1691.41|1706.23|1688.43|1709.91|1692.11|1704.84|1687.04|404
1645402800000|2022-02-21 00:20:00|1706.31|1688.51|1696.69|1678.89|1706.4|1688.6|1696.68|1678.88|376
1645403100000|2022-02-21 00:25:00|1696.68|1678.88|1701.21|1683.41|1702.06|1684.26|1696.68|1678.88|451
1645403400000|2022-02-21 00:30:00|1700.89|1683.09|1707.94|1690.14|1708.29|1690.49|1698.48|1680.68|433
1645403700000|2022-02-21 00:35:00|1707.98|1690.18|1711.18|1693.38|1712.4|1694.6|1706.86|1689.06|390
1645404000000|2022-02-21 00:40:00|1711.15|1693.35|1715.9|1698.1|1715.95|1698.15|1710.6|1692.8|178
1645404300000|2022-02-21 00:45:00|1715.88|1698.08|1711.88|1694.08|1715.9|1698.1|1710.31|1692.51|391
1645404600000|2022-02-21 00:50:00|1711.87|1694.07|1726.22|1708.42|1726.4|1708.6|1711.28|1693.48|540
1645404900000|2022-02-21 00:55:00|1726.25|1708.45|1740.22|1722.42|1741.3|1723.5|1725.49|1707.69|668
1645405200000|2022-02-21 01:00:00|1739.9|1722.1|1733.27|1715.47|1740.4|1722.6|1729.12|1711.32|748
1645405500000|2022-02-21 01:05:00|1733.29|1715.49|1744.64|1726.84|1747.4|1729.6|1733.27|1715.47|703
1645405800000|2022-02-21 01:10:00|1744.66|1726.86|1753.4|1735.6|1753.62|1735.82|1742.45|1724.65|600
1645406100000|2022-02-21 01:15:00|1753.29|1735.49|1758.31|1740.51|1759.1|1741.3|1749.56|1731.76|588
1645406400000|2022-02-21 01:20:00|1758.25|1740.45|1750.12|1732.32|1758.32|1740.52|1748.22|1730.42|682
1645406700000|2022-02-21 01:25:00|1750.14|1732.34|1751.74|1733.94|1753.4|1735.6|1748.18|1730.38|525
1645407000000|2022-02-21 01:30:00|1757.8|1740|1755.92|1738.12|1758.65|1740.85|1755.3|1737.5|62
1645407300000|2022-02-21 01:35:00|1755.87|1738.07|1761.05|1743.25|1761.05|1743.25|1755.59|1737.79|673
1645407600000|2022-02-21 01:40:00|1760.3|1742.5|1753.48|1735.68|1760.65|1742.85|1752.72|1734.92|553
1645407900000|2022-02-21 01:45:00|1753.33|1735.53|1756.74|1738.94|1757.9|1740.1|1752|1734.2|647
1645408200000|2022-02-21 01:50:00|1756.94|1739.14|1756.92|1739.12|1758.75|1740.95|1755.9|1738.1|293
1645408500000|2022-02-21 01:55:00|1756.97|1739.17|1752.46|1734.66|1757.62|1739.82|1750.62|1732.82|491
1645408800000|2022-02-21 02:00:00|1752.35|1734.55|1758.1|1740.3|1758.17|1740.37|1752.35|1734.55|481
1645409100000|2022-02-21 02:05:00|1758.05|1740.25|1752.23|1734.43|1758.05|1740.25|1752.2|1734.4|415
1645409400000|2022-02-21 02:10:00|1752.25|1734.45|1752.95|1735.15|1754.83|1737.03|1751.01|1733.21|425
1645409700000|2022-02-21 02:15:00|1752.4|1734.6|1754.23|1736.43|1755.94|1738.14|1752.24|1734.44|418
1645410000000|2022-02-21 02:20:00|1754.25|1736.45|1751.74|1733.94|1754.4|1736.6|1751.4|1733.6|265
1645410300000|2022-02-21 02:25:00|1751.65|1733.85|1749.31|1731.51|1751.74|1733.94|1748.18|1730.38|469
1645410600000|2022-02-21 02:30:00|1749.35|1731.55|1752.13|1734.33|1753.08|1735.28|1749.35|1731.55|452
1645410900000|2022-02-21 02:35:00|1752.16|1734.36|1750.65|1732.85|1752.62|1734.82|1750.32|1732.52|368
1645411200000|2022-02-21 02:40:00|1750.86|1733.06|1751.02|1733.22|1751.4|1733.6|1749.36|1731.56|475
1645411500000|2022-02-21 02:45:00|1751.06|1733.26|1753.67|1735.87|1754.77|1736.97|1750.22|1732.42|443
1645411800000|2022-02-21 02:50:00|1753.69|1735.89|1754.06|1736.26|1755.2|1737.4|1753.1|1735.3|371
1645412100000|2022-02-21 02:55:00|1753.77|1735.97|1751.9|1734.1|1755.01|1737.21|1750.95|1733.15|475
1645412400000|2022-02-21 03:00:00|1752.4|1734.6|1752.65|1734.85|1752.81|1735.01|1750.9|1733.1|472
1645412700000|2022-02-21 03:05:00|1752.77|1734.97|1754.9|1737.1|1756.17|1738.37|1751.96|1734.16|404
1645413000000|2022-02-21 03:10:00|1754.89|1737.09|1755.21|1737.41|1756.18|1738.38|1753.65|1735.85|342
1645413300000|2022-02-21 03:15:00|1755.28|1737.48|1750.75|1732.95|1756.26|1738.46|1750.53|1732.73|367
1645413600000|2022-02-21 03:20:00|1750.54|1732.74|1753.52|1735.72|1757.18|1739.38|1750.1|1732.3|445
1645413900000|2022-02-21 03:25:00|1752.97|1735.17|1750.8|1733|1753.52|1735.72|1749.75|1731.95|373
1645414200000|2022-02-21 03:30:00|1750.84|1733.04|1739.59|1721.79|1752.24|1734.44|1739.02|1721.22|600
1645414500000|2022-02-21 03:35:00|1739.7|1721.9|1744.7|1726.9|1746.4|1728.6|1739.7|1721.9|491
1645414800000|2022-02-21 03:40:00|1745.06|1727.26|1743.25|1725.45|1745.06|1727.26|1740.92|1723.12|479
1645415100000|2022-02-21 03:45:00|1743.22|1725.42|1738.5|1720.7|1743.92|1726.12|1738.21|1720.41|507
1645415400000|2022-02-21 03:50:00|1738.67|1720.87|1742.09|1724.29|1742.09|1724.29|1734.75|1716.95|460
1645415700000|2022-02-21 03:55:00|1741.9|1724.1|1739.34|1721.54|1742.82|1725.02|1739.05|1721.25|529
1645416000000|2022-02-21 04:00:00|1739.33|1721.53|1744.04|1726.24|1744.62|1726.82|1739.21|1721.41|399
1645416300000|2022-02-21 04:05:00|1744.17|1726.37|1746.16|1728.36|1748.22|1730.42|1743.33|1725.53|440
1645416600000|2022-02-21 04:10:00|1746.2|1728.4|1746.43|1728.63|1748.88|1731.08|1744.65|1726.85|392
1645416900000|2022-02-21 04:15:00|1746.35|1728.55|1743.86|1726.06|1747.9|1730.1|1742.8|1725|468
1645417200000|2022-02-21 04:20:00|1744.02|1726.22|1744.8|1727|1745.25|1727.45|1742.62|1724.82|376
1645417500000|2022-02-21 04:25:00|1744.79|1726.99|1742.13|1724.33|1744.87|1727.07|1741.52|1723.72|439
1645417800000|2022-02-21 04:30:00|1742.18|1724.38|1747.49|1729.69|1748.96|1731.16|1742.13|1724.33|390
1645418100000|2022-02-21 04:35:00|1747.52|1729.72|1747.7|1729.9|1748.48|1730.68|1743.42|1725.62|465
1645418400000|2022-02-21 04:40:00|1747.75|1729.95|1748.36|1730.56|1749.32|1731.52|1746.83|1729.03|463
1645418700000|2022-02-21 04:45:00|1748.37|1730.57|1751.55|1733.75|1751.86|1734.06|1748.37|1730.57|400
1645419000000|2022-02-21 04:50:00|1751.57|1733.77|1758.33|1740.53|1760.24|1742.44|1751.53|1733.73|661
1645419300000|2022-02-21 04:55:00|1758.47|1740.67|1758.84|1741.04|1762.32|1744.52|1756.35|1738.55|562
1645419600000|2022-02-21 05:00:00|1758.64|1740.84|1756.26|1738.46|1760.58|1742.78|1754.88|1737.08|521
1645419900000|2022-02-21 05:05:00|1756.14|1738.34|1756.73|1738.93|1759.01|1741.21|1755.28|1737.48|353
1645420200000|2022-02-21 05:10:00|1756.75|1738.95|1755.6|1737.8|1758.05|1740.25|1754.35|1736.55|303
1645420500000|2022-02-21 05:15:00|1755.77|1737.97|1756.11|1738.31|1756.36|1738.56|1753.55|1735.75|392
1645420800000|2022-02-21 05:20:00|1756.14|1738.34|1756.9|1739.1|1758.21|1740.41|1755.1|1737.3|216
1645421100000|2022-02-21 05:25:00|1756.96|1739.16|1765.22|1747.42|1767.61|1749.81|1756.96|1739.16|444
1645421400000|2022-02-21 05:30:00|1765.04|1747.24|1762.88|1745.08|1767.29|1749.49|1762.53|1744.73|396
1645421700000|2022-02-21 05:35:00|1763.17|1745.37|1766.16|1748.36|1766.24|1748.44|1761.74|1743.94|400
1645422000000|2022-02-21 05:40:00|1766.15|1748.35|1764.32|1746.52|1766.15|1748.35|1762.69|1744.89|421
1645422300000|2022-02-21 05:45:00|1763.97|1746.17|1757.68|1739.88|1764.4|1746.6|1757.4|1739.6|350
1645422600000|2022-02-21 05:50:00|1757.32|1739.52|1759.34|1741.54|1760.17|1742.37|1756.23|1738.43|437
1645422900000|2022-02-21 05:55:00|1759.32|1741.52|1755.7|1737.9|1759.46|1741.66|1754.74|1736.94|433
1645423200000|2022-02-21 06:00:00|1755.69|1737.89|1751.99|1734.19|1756.15|1738.35|1750.36|1732.56|398
1645423500000|2022-02-21 06:05:00|1751.98|1734.18|1753.59|1735.79|1754.17|1736.37|1751.52|1733.72|353
1645423800000|2022-02-21 06:10:00|1753.54|1735.74|1754.7|1736.9|1758.13|1740.33|1753.39|1735.59|486
1645424100000|2022-02-21 06:15:00|1755.12|1737.32|1748.8|1731|1755.53|1737.73|1748.56|1730.76|500
1645424400000|2022-02-21 06:20:00|1748.56|1730.76|1749.84|1732.04|1750.8|1733|1748.21|1730.41|383
1645424700000|2022-02-21 06:25:00|1749.9|1732.1|1753.9|1736.1|1754.65|1736.85|1749.48|1731.68|310
1645425000000|2022-02-21 06:30:00|1754.26|1736.46|1754.45|1736.65|1756.28|1738.48|1754.26|1736.46|192
1645425300000|2022-02-21 06:35:00|1754.44|1736.64|1755.32|1737.52|1756.32|1738.52|1752.9|1735.1|397
1645425600000|2022-02-21 06:40:00|1755.11|1737.31|1756.35|1738.55|1756.71|1738.91|1754.25|1736.45|343
1645425900000|2022-02-21 06:45:00|1756.36|1738.56|1756.73|1738.93|1759.96|1742.16|1756.09|1738.29|358
1645426200000|2022-02-21 06:50:00|1756.76|1738.96|1757.54|1739.74|1757.6|1739.8|1756.22|1738.42|239
1645426500000|2022-02-21 06:55:00|1757.53|1739.73|1759.48|1741.68|1759.74|1741.94|1756.45|1738.65|303
1645426800000|2022-02-21 07:00:00|1759.42|1741.62|1756.75|1738.95|1761.75|1743.95|1756.38|1738.58|299
1645427100000|2022-02-21 07:05:00|1756.68|1738.88|1754.25|1736.45|1757.23|1739.43|1753.79|1735.99|436
1645427400000|2022-02-21 07:10:00|1754.15|1736.35|1757.49|1739.69|1758.21|1740.41|1753.9|1736.1|169
1645427700000|2022-02-21 07:15:00|1757.5|1739.7|1755.07|1737.27|1757.65|1739.85|1754.22|1736.42|596
1645428000000|2022-02-21 07:20:00|1755.31|1737.51|1758.95|1741.15|1759.25|1741.45|1755.05|1737.25|546
1645428300000|2022-02-21 07:25:00|1758.96|1741.16|1766.41|1748.61|1766.62|1748.82|1758.05|1740.25|571
1645428600000|2022-02-21 07:30:00|1766.38|1748.58|1764.34|1746.54|1766.96|1749.16|1762.51|1744.71|567
1645428900000|2022-02-21 07:35:00|1764.33|1746.53|1765.3|1747.5|1766.25|1748.45|1762.7|1744.9|448
1645429200000|2022-02-21 07:40:00|1765.08|1747.28|1767.74|1749.94|1767.74|1749.94|1764.68|1746.88|190
1645429500000|2022-02-21 07:45:00|1767.59|1749.79|1772.7|1754.9|1773.21|1755.41|1767.48|1749.68|276
1645429800000|2022-02-21 07:50:00|1772.56|1754.76|1771.14|1753.34|1773.4|1755.6|1769.21|1751.41|427
1645430100000|2022-02-21 07:55:00|1771.11|1753.31|1774.39|1756.59|1775.4|1757.6|1770.36|1752.56|230
1645430400000|2022-02-21 08:00:00|1774.28|1756.48|1777.32|1759.52|1777.4|1759.6|1772.9|1755.1|443
1645430700000|2022-02-21 08:05:00|1777.15|1759.35|1776.29|1758.49|1782.26|1764.46|1776.12|1758.32|485
1645431000000|2022-02-21 08:10:00|1776.3|1758.5|1776.7|1758.9|1778.4|1760.6|1776.22|1758.42|351
1645431300000|2022-02-21 08:15:00|1776.71|1758.91|1770.1|1752.3|1777.75|1759.95|1769.4|1751.6|349
1645431600000|2022-02-21 08:20:00|1770.08|1752.28|1771.28|1753.48|1772.41|1754.61|1769.51|1751.71|369
1645431900000|2022-02-21 08:25:00|1771.27|1753.47|1771.15|1753.35|1772.37|1754.57|1769.36|1751.56|565
1645432200000|2022-02-21 08:30:00|1771.16|1753.36|1773.15|1755.35|1773.4|1755.6|1770.27|1752.47|492
1645432500000|2022-02-21 08:35:00|1772.98|1755.18|1766.53|1748.73|1772.98|1755.18|1765.4|1747.6|583
1645432800000|2022-02-21 08:40:00|1766.54|1748.74|1764.37|1746.57|1766.54|1748.74|1763.4|1745.6|347
1645433100000|2022-02-21 08:45:00|1764.46|1746.66|1766.41|1748.61|1766.88|1749.08|1764.15|1746.35|502
1645433400000|2022-02-21 08:50:00|1766.37|1748.57|1766.12|1748.32|1767.79|1749.99|1766.11|1748.31|620
1645433700000|2022-02-21 08:55:00|1766.15|1748.35|1762.19|1744.39|1766.29|1748.49|1759.67|1741.87|338
1645434000000|2022-02-21 09:00:00|1762.21|1744.41|1757.36|1739.56|1763.25|1745.45|1756.79|1738.99|559
1645434300000|2022-02-21 09:05:00|1757.51|1739.71|1761.24|1743.44|1761.52|1743.72|1757.21|1739.41|531
1645434600000|2022-02-21 09:10:00|1761.23|1743.43|1760.39|1742.59|1762.2|1744.4|1759.9|1742.1|464
1645434900000|2022-02-21 09:15:00|1760.37|1742.57|1759.61|1741.81|1761.33|1743.53|1758.22|1740.42|590
1645435200000|2022-02-21 09:20:00|1759.64|1741.84|1761.07|1743.27|1761.08|1743.28|1759.02|1741.22|462
1645435500000|2022-02-21 09:25:00|1761.19|1743.39|1762.32|1744.52|1765.34|1747.54|1760.07|1742.27|479
1645435800000|2022-02-21 09:30:00|1762.35|1744.55|1763.22|1745.42|1764.4|1746.6|1761.33|1743.53|389
1645436100000|2022-02-21 09:35:00|1763.24|1745.44|1763.97|1746.17|1764.4|1746.6|1763.03|1745.23|290
1645436400000|2022-02-21 09:40:00|1763.99|1746.19|1760.56|1742.76|1764.23|1746.43|1760.37|1742.57|462
1645436700000|2022-02-21 09:45:00|1760.55|1742.75|1760.11|1742.31|1761.66|1743.86|1759.28|1741.48|444
1645437000000|2022-02-21 09:50:00|1760.14|1742.34|1759.85|1742.05|1761.73|1743.93|1758.64|1740.84|541
1645437300000|2022-02-21 09:55:00|1759.84|1742.04|1750.55|1732.75|1759.99|1742.19|1747.81|1730.01|349
1645437600000|2022-02-21 10:00:00|1750.57|1732.77|1753.15|1735.35|1753.4|1735.6|1746.36|1728.56|561
1645437900000|2022-02-21 10:05:00|1753.32|1735.52|1754.87|1737.07|1755.41|1737.61|1751.24|1733.44|373
1645438200000|2022-02-21 10:10:00|1754.84|1737.04|1750.81|1733.01|1755.71|1737.91|1750.26|1732.46|484
1645438500000|2022-02-21 10:15:00|1750.8|1733|1747.37|1729.57|1751.08|1733.28|1746.24|1728.44|422
1645438800000|2022-02-21 10:20:00|1747.39|1729.59|1732.4|1714.6|1750.28|1732.48|1728.6|1710.8|619
1645439100000|2022-02-21 10:25:00|1732.21|1714.41|1731.46|1713.66|1734.8|1717|1726.78|1708.98|662
1645439400000|2022-02-21 10:30:00|1731.43|1713.63|1728.35|1710.55|1733.96|1716.16|1726.6|1708.8|659
1645439700000|2022-02-21 10:35:00|1728.36|1710.56|1720.65|1702.85|1730.6|1712.8|1720.65|1702.85|728
1645440000000|2022-02-21 10:40:00|1720.62|1702.82|1724.8|1707|1727.9|1710.1|1717.36|1699.56|606
1645440300000|2022-02-21 10:45:00|1724.79|1706.99|1726.72|1708.92|1727.12|1709.32|1719.26|1701.46|614
1645440600000|2022-02-21 10:50:00|1726.7|1708.9|1723.75|1705.95|1726.94|1709.14|1720.34|1702.54|593
1645440900000|2022-02-21 10:55:00|1723.43|1705.63|1723.56|1705.76|1726.46|1708.66|1721.71|1703.91|490
1645441200000|2022-02-21 11:00:00|1723.58|1705.78|1731.4|1713.6|1731.9|1714.1|1722.02|1704.22|552
1645441500000|2022-02-21 11:05:00|1731.32|1713.52|1726.76|1708.96|1731.32|1713.52|1726.09|1708.29|336
1645441800000|2022-02-21 11:10:00|1726.77|1708.97|1724.43|1706.63|1727.18|1709.38|1721.07|1703.27|484
1645442100000|2022-02-21 11:15:00|1724.44|1706.64|1724.33|1706.53|1725.97|1708.17|1717.74|1699.94|549
1645442400000|2022-02-21 11:20:00|1724.77|1706.97|1725.86|1708.06|1727.26|1709.46|1723.76|1705.96|461
1645442700000|2022-02-21 11:25:00|1725.68|1707.88|1718.27|1700.47|1726.4|1708.6|1717.3|1699.5|512
1645443000000|2022-02-21 11:30:00|1718.25|1700.45|1717.58|1699.78|1719.61|1701.81|1717.45|1699.65|329
1645443300000|2022-02-21 11:35:00|1717.61|1699.81|1686.55|1668.75|1719.05|1701.25|1686.55|1668.75|682
1645443600000|2022-02-21 11:40:00|1685.79|1667.99|1678.98|1661.18|1690.28|1672.48|1674.59|1656.79|878
1645443900000|2022-02-21 11:45:00|1679.09|1661.29|1660.4|1642.6|1683.5|1665.7|1660.04|1642.24|745
1645444200000|2022-02-21 11:50:00|1660.09|1642.29|1671.18|1653.38|1677.4|1659.6|1657.9|1640.1|689
1645444500000|2022-02-21 11:55:00|1671.32|1653.52|1677.16|1659.36|1682.19|1664.39|1671.03|1653.23|764
1645444800000|2022-02-21 12:00:00|1677.15|1659.35|1675.65|1657.85|1680.12|1662.32|1667.37|1649.57|861
1645445100000|2022-02-21 12:05:00|1675.81|1658.01|1672.96|1655.16|1687.12|1669.32|1672.31|1654.51|791
1645445400000|2022-02-21 12:10:00|1672.77|1654.97|1673.02|1655.22|1676.73|1658.93|1670.2|1652.4|658
1645445700000|2022-02-21 12:15:00|1673.03|1655.23|1655.49|1637.69|1675.4|1657.6|1654.3|1636.5|747
1645446000000|2022-02-21 12:20:00|1655.6|1637.8|1667.97|1650.17|1667.97|1650.17|1652.12|1634.32|716
1645446300000|2022-02-21 12:25:00|1667.73|1649.93|1669.89|1652.09|1673.56|1655.76|1666.54|1648.74|579
1645446600000|2022-02-21 12:30:00|1670.27|1652.47|1668.52|1650.72|1672.4|1654.6|1665.4|1647.6|628
1645446900000|2022-02-21 12:35:00|1668.54|1650.74|1668.83|1651.03|1670.01|1652.21|1663.35|1645.55|661
1645447200000|2022-02-21 12:40:00|1668.69|1650.89|1666.14|1648.34|1673.33|1655.53|1663.69|1645.89|670
1645447500000|2022-02-21 12:45:00|1666.52|1648.72|1659.44|1641.64|1669.63|1651.83|1659.29|1641.49|819
1645447800000|2022-02-21 12:50:00|1659.45|1641.65|1656.93|1639.13|1661.31|1643.51|1655.17|1637.37|778
1645448100000|2022-02-21 12:55:00|1657.23|1639.43|1661.5|1643.7|1663.9|1646.1|1655.3|1637.5|687
1645448400000|2022-02-21 13:00:00|1661.48|1643.68|1656.15|1638.35|1663.88|1646.08|1653.43|1635.63|615
1645448700000|2022-02-21 13:05:00|1656.12|1638.32|1645.82|1628.02|1657.41|1639.61|1645.82|1628.02|671
1645449000000|2022-02-21 13:10:00|1646.18|1628.38|1663.34|1645.54|1663.34|1645.54|1641.4|1623.6|962
1645449300000|2022-02-21 13:15:00|1663.28|1645.48|1651.42|1633.62|1666.46|1648.66|1649.57|1631.77|897
1645449600000|2022-02-21 13:20:00|1651.41|1633.61|1652.17|1634.37|1653.4|1635.6|1647.28|1629.48|743
1645449900000|2022-02-21 13:25:00|1652.14|1634.34|1649.97|1632.17|1653.67|1635.87|1648.23|1630.43|704
1645450200000|2022-02-21 13:30:00|1649.95|1632.15|1651.02|1633.22|1651.61|1633.81|1645.96|1628.16|632
1645450500000|2022-02-21 13:35:00|1650.94|1633.14|1650|1632.2|1653.51|1635.71|1649.29|1631.49|696
1645450800000|2022-02-21 13:40:00|1650.01|1632.21|1654.68|1636.88|1655.6|1637.8|1648.83|1631.03|520
1645451100000|2022-02-21 13:45:00|1654.67|1636.87|1661.54|1643.74|1663.17|1645.37|1654.4|1636.6|483
1645451400000|2022-02-21 13:50:00|1661.55|1643.75|1658.63|1640.83|1664.4|1646.6|1656.3|1638.5|456
1645451700000|2022-02-21 13:55:00|1658.67|1640.87|1662.06|1644.26|1668.4|1650.6|1657.25|1639.45|773
1645452000000|2022-02-21 14:00:00|1662.1|1644.3|1666.82|1649.02|1666.85|1649.05|1656.08|1638.28|830
1645452300000|2022-02-21 14:05:00|1666.79|1648.99|1668.41|1650.61|1669.4|1651.6|1661.6|1643.8|663
1645452600000|2022-02-21 14:10:00|1668.26|1650.46|1673.23|1655.43|1674.42|1656.62|1666.69|1648.89|718
1645452900000|2022-02-21 14:15:00|1673.2|1655.4|1714.13|1696.33|1715.4|1697.6|1671.78|1653.98|890
1645453200000|2022-02-21 14:20:00|1714.34|1696.54|1720.2|1702.4|1728.48|1710.68|1710.51|1692.71|991
1645453500000|2022-02-21 14:25:00|1720.27|1702.47|1712.2|1694.4|1729.15|1711.35|1711.03|1693.23|941
1645453800000|2022-02-21 14:30:00|1711.96|1694.16|1719.11|1701.31|1719.4|1701.6|1701.77|1683.97|843
1645454100000|2022-02-21 14:35:00|1718.93|1701.13|1720.86|1703.06|1723.55|1705.75|1713.24|1695.44|559
1645454400000|2022-02-21 14:40:00|1720.84|1703.04|1716.07|1698.27|1723.48|1705.68|1715.74|1697.94|694
1645454700000|2022-02-21 14:45:00|1716.05|1698.25|1720.94|1703.14|1725.68|1707.88|1714.71|1696.91|755
1645455000000|2022-02-21 14:50:00|1720.84|1703.04|1723.92|1706.12|1724.27|1706.47|1716.08|1698.28|752
1645455300000|2022-02-21 14:55:00|1723.64|1705.84|1721.54|1703.74|1725|1707.2|1720|1702.2|582
1645455600000|2022-02-21 15:00:00|1721.57|1703.77|1744.87|1727.07|1745.81|1728.01|1719.5|1701.7|571
1645455900000|2022-02-21 15:05:00|1744.48|1726.68|1757.05|1739.25|1757.4|1739.6|1738.86|1721.06|703
1645456200000|2022-02-21 15:10:00|1756.15|1738.35|1751.56|1733.76|1763.87|1746.07|1749.52|1731.72|835
1645456500000|2022-02-21 15:15:00|1751.5|1733.7|1749.14|1731.34|1756.84|1739.04|1748.81|1731.01|882
1645456800000|2022-02-21 15:20:00|1749.24|1731.44|1733.65|1715.85|1750.47|1732.67|1731.75|1713.95|808
1645457100000|2022-02-21 15:25:00|1733.72|1715.92|1728.37|1710.57|1736.47|1718.67|1727.54|1709.74|796
1645457400000|2022-02-21 15:30:00|1728.33|1710.53|1731.26|1713.46|1734.75|1716.95|1724.83|1707.03|675
1645457700000|2022-02-21 15:35:00|1731.27|1713.47|1735.18|1717.38|1735.18|1717.38|1725.27|1707.47|730
1645458000000|2022-02-21 15:40:00|1735.21|1717.41|1730.09|1712.29|1737.34|1719.54|1729.6|1711.8|474
1645458300000|2022-02-21 15:45:00|1729.91|1712.11|1723.31|1705.51|1732.12|1714.32|1721.4|1703.6|645
1645458600000|2022-02-21 15:50:00|1723.23|1705.43|1723.65|1705.85|1725.13|1707.33|1721.65|1703.85|419
1645458900000|2022-02-21 15:55:00|1723.64|1705.84|1722.07|1704.27|1724.3|1706.5|1718.65|1700.85|477
1645459200000|2022-02-21 16:00:00|1721.98|1704.18|1730.33|1712.53|1730.94|1713.14|1720.04|1702.24|628
1645459500000|2022-02-21 16:05:00|1730.32|1712.52|1736.27|1718.47|1736.97|1719.17|1727.95|1710.15|573
1645459800000|2022-02-21 16:10:00|1735.68|1717.88|1731.29|1713.49|1738.4|1720.6|1731.19|1713.39|478
1645460100000|2022-02-21 16:15:00|1731.25|1713.45|1731.47|1713.67|1735.62|1717.82|1730.89|1713.09|545
1645460400000|2022-02-21 16:20:00|1731.37|1713.57|1730.12|1712.32|1738.88|1721.08|1730.05|1712.25|602
1645460700000|2022-02-21 16:25:00|1730.11|1712.31|1719.51|1701.71|1731.16|1713.36|1717.52|1699.72|604
1645461000000|2022-02-21 16:30:00|1719.77|1701.97|1723.16|1705.36|1724.4|1706.6|1718.24|1700.44|617
1645461300000|2022-02-21 16:35:00|1723.31|1705.51|1725.3|1707.5|1726.4|1708.6|1721.09|1703.29|404
1645461600000|2022-02-21 16:40:00|1725.12|1707.32|1723.98|1706.18|1726.32|1708.52|1719.58|1701.78|477
1645461900000|2022-02-21 16:45:00|1724.03|1706.23|1721.2|1703.4|1725.4|1707.6|1720.65|1702.85|442
1645462200000|2022-02-21 16:50:00|1721.21|1703.41|1720.04|1702.24|1721.24|1703.44|1716.99|1699.19|378
1645462500000|2022-02-21 16:55:00|1720.08|1702.28|1710.95|1693.15|1721.23|1703.43|1709.97|1692.17|403
1645462800000|2022-02-21 17:00:00|1710.96|1693.16|1709.74|1691.94|1715.3|1697.5|1709.22|1691.42|540
1645463100000|2022-02-21 17:05:00|1709.73|1691.93|1711.03|1693.23|1711.33|1693.53|1708.65|1690.85|494
1645463400000|2022-02-21 17:10:00|1711.22|1693.42|1708.61|1690.81|1711.34|1693.54|1707.7|1689.9|421
1645463700000|2022-02-21 17:15:00|1708.55|1690.75|1712.4|1694.6|1712.4|1694.6|1703.34|1685.54|342
1645464000000|2022-02-21 17:20:00|1712.59|1694.79|1710.63|1692.83|1712.84|1695.04|1708.13|1690.33|337
1645464300000|2022-02-21 17:25:00|1710.67|1692.87|1709.64|1691.84|1713.32|1695.52|1709.53|1691.73|368
1645464600000|2022-02-21 17:30:00|1709.63|1691.83|1707.6|1689.8|1711.32|1693.52|1707.54|1689.74|281
1645464900000|2022-02-21 17:35:00|1707.58|1689.78|1695.4|1677.6|1707.6|1689.8|1693.56|1675.76|371
1645465200000|2022-02-21 17:40:00|1695.75|1677.95|1689.93|1672.13|1696.54|1678.74|1688.34|1670.54|301
1645465500000|2022-02-21 17:45:00|1689.96|1672.16|1694.32|1676.52|1696.4|1678.6|1688.08|1670.28|406
1645465800000|2022-02-21 17:50:00|1694.26|1676.46|1687.32|1669.52|1695.09|1677.29|1686.65|1668.85|383
1645466100000|2022-02-21 17:55:00|1687.22|1669.42|1687.68|1669.88|1692.15|1674.35|1685.34|1667.54|394
1645466400000|2022-02-21 18:00:00|1687.4|1669.6|1676.07|1658.27|1691.4|1673.6|1674.97|1657.17|422
1645466700000|2022-02-21 18:05:00|1673.7|1655.9|1660.77|1642.97|1673.7|1655.9|1660.77|1642.97|776
1645467000000|2022-02-21 18:10:00|1660.69|1642.89|1659.38|1641.58|1665.72|1647.92|1659.28|1641.48|682
1645467300000|2022-02-21 18:15:00|1659.32|1641.52|1657.08|1639.28|1663.4|1645.6|1651.87|1634.07|801
1645467600000|2022-02-21 18:20:00|1657.76|1639.96|1656.48|1638.68|1663.22|1645.42|1653.1|1635.3|699
1645467900000|2022-02-21 18:25:00|1656.87|1639.07|1656.23|1638.43|1660.76|1642.96|1651.94|1634.14|804
1645468200000|2022-02-21 18:30:00|1656.21|1638.41|1656.9|1639.1|1660.62|1642.82|1650.87|1633.07|749
1645468500000|2022-02-21 18:35:00|1656.81|1639.01|1655.34|1637.54|1661.75|1643.95|1655.32|1637.52|601
1645468800000|2022-02-21 18:40:00|1655.35|1637.55|1658|1640.2|1658.32|1640.52|1651.31|1633.51|589
1645469100000|2022-02-21 18:45:00|1657.99|1640.19|1690.58|1672.78|1701.21|1683.41|1657.27|1639.47|932
1645469400000|2022-02-21 18:50:00|1690.54|1672.74|1672.36|1654.56|1696.76|1678.96|1664.48|1646.68|981
1645469700000|2022-02-21 18:55:00|1672.38|1654.58|1662.58|1644.78|1672.38|1654.58|1660.17|1642.37|867
1645470000000|2022-02-21 19:00:00|1662.61|1644.81|1660.72|1642.92|1675.66|1657.86|1656.05|1638.25|974
1645470300000|2022-02-21 19:05:00|1660.61|1642.81|1669.59|1651.79|1669.61|1651.81|1653.29|1635.49|921
1645470600000|2022-02-21 19:10:00|1669.61|1651.81|1659.3|1641.5|1670.18|1652.38|1658.33|1640.53|832
1645470900000|2022-02-21 19:15:00|1659.29|1641.49|1649.97|1632.17|1660|1642.2|1648.47|1630.67|766
1645471200000|2022-02-21 19:20:00|1650.06|1632.26|1656.25|1638.45|1657.69|1639.89|1648.19|1630.39|616
1645471500000|2022-02-21 19:25:00|1656.26|1638.46|1655.86|1638.06|1656.26|1638.46|1650.13|1632.33|557
1645471800000|2022-02-21 19:30:00|1655.83|1638.03|1663.63|1645.83|1664.4|1646.6|1655.83|1638.03|761
1645472100000|2022-02-21 19:35:00|1663.78|1645.98|1669.01|1651.21|1672.93|1655.13|1649.48|1631.68|1025
1645472400000|2022-02-21 19:40:00|1669.16|1651.36|1667.14|1649.34|1669.89|1652.09|1664.98|1647.18|811
1645472700000|2022-02-21 19:45:00|1667.13|1649.33|1674.25|1656.45|1677.43|1659.63|1661.55|1643.75|734
1645473000000|2022-02-21 19:50:00|1674.24|1656.44|1673.73|1655.93|1679.34|1661.54|1670.68|1652.88|721
1645473300000|2022-02-21 19:55:00|1673.7|1655.9|1676.82|1659.02|1677.67|1659.87|1673.2|1655.4|599
1645473600000|2022-02-21 20:00:00|1676.71|1658.91|1679.05|1661.25|1680.21|1662.41|1668.26|1650.46|675
1645473900000|2022-02-21 20:05:00|1679.08|1661.28|1676.29|1658.49|1681.48|1663.68|1674.46|1656.66|579
1645474200000|2022-02-21 20:10:00|1676.31|1658.51|1674.83|1657.03|1676.92|1659.12|1670.94|1653.14|508
1645474500000|2022-02-21 20:15:00|1674.84|1657.04|1674.49|1656.69|1674.98|1657.18|1670.68|1652.88|491
1645474800000|2022-02-21 20:20:00|1674.43|1656.63|1668.75|1650.95|1676.66|1658.86|1662.74|1644.94|648
1645475100000|2022-02-21 20:25:00|1668.8|1651|1668.52|1650.72|1669.71|1651.91|1666.41|1648.61|477
1645475400000|2022-02-21 20:30:00|1668.53|1650.73|1667.28|1649.48|1670.09|1652.29|1662.94|1645.14|403
1645475700000|2022-02-21 20:35:00|1667.3|1649.5|1669.69|1651.89|1673.15|1655.35|1667.24|1649.44|496
1645476000000|2022-02-21 20:40:00|1669.7|1651.9|1681.22|1663.42|1681.62|1663.82|1668.83|1651.03|708
1645476300000|2022-02-21 20:45:00|1681.2|1663.4|1678.37|1660.57|1681.9|1664.1|1674.64|1656.84|508
1645476600000|2022-02-21 20:50:00|1678.26|1660.46|1674.26|1656.46|1680.11|1662.31|1673.64|1655.84|442
1645476900000|2022-02-21 20:55:00|1674.23|1656.43|1674.75|1656.95|1674.75|1656.95|1671.99|1654.19|281
1645477200000|2022-02-21 21:00:00|1674.99|1657.19|1666.21|1648.41|1675.4|1657.6|1663.44|1645.64|584
1645477500000|2022-02-21 21:05:00|1666.14|1648.34|1668|1650.2|1668.37|1650.57|1664.16|1646.36|445
1645477800000|2022-02-21 21:10:00|1668.13|1650.33|1676.77|1658.97|1676.77|1658.97|1667.99|1650.19|337
1645478100000|2022-02-21 21:15:00|1676.7|1658.9|1680.72|1662.92|1681.61|1663.81|1676.7|1658.9|290
1645478400000|2022-02-21 21:20:00|1680.7|1662.9|1686.54|1668.74|1687.12|1669.32|1674.17|1656.37|492
1645478700000|2022-02-21 21:25:00|1686.8|1669|1678.41|1660.61|1687.46|1669.66|1675.41|1657.61|613
1645479000000|2022-02-21 21:30:00|1678.42|1660.62|1670.52|1652.72|1680.29|1662.49|1669.64|1651.84|731
1645479300000|2022-02-21 21:35:00|1670.51|1652.71|1675.26|1657.46|1676.41|1658.61|1669.42|1651.62|485
1645479600000|2022-02-21 21:40:00|1675.09|1657.29|1657.32|1639.52|1676.75|1658.95|1652.94|1635.14|747
1645479900000|2022-02-21 21:45:00|1657.33|1639.53|1663.83|1646.03|1664.15|1646.35|1657.28|1639.48|633
1645480200000|2022-02-21 21:50:00|1663.85|1646.05|1638.17|1620.37|1664.04|1646.24|1633.89|1616.09|803
1645480500000|2022-02-21 21:55:00|1638.2|1620.4|1631.02|1613.22|1647.06|1629.26|1624.71|1606.91|1049
1645480800000|2022-02-21 22:00:00|1631.06|1613.26|1631.98|1614.18|1632.42|1614.62|1621.31|1603.51|970
1645481100000|2022-02-21 22:05:00|1631.99|1614.19|1637.74|1619.94|1640.04|1622.24|1623.25|1605.45|945
1645481400000|2022-02-21 22:10:00|1637.76|1619.96|1647.47|1629.67|1656.29|1638.49|1637.35|1619.55|980
1645481700000|2022-02-21 22:15:00|1647.51|1629.71|1647.07|1629.27|1653.87|1636.07|1638.51|1620.71|823
1645482000000|2022-02-21 22:20:00|1647.05|1629.25|1638.47|1620.67|1647.05|1629.25|1631.25|1613.45|599
1645482300000|2022-02-21 22:25:00|1638.46|1620.66|1629.21|1611.41|1638.46|1620.66|1625.86|1608.06|626
1645482600000|2022-02-21 22:30:00|1629.41|1611.61|1632.8|1615|1633.6|1615.8|1629.21|1611.41|420
1645482900000|2022-02-21 22:35:00|1632.79|1614.99|1636.09|1618.29|1636.97|1619.17|1632.79|1614.99|412
1645483200000|2022-02-21 22:40:00|1636.1|1618.3|1631.37|1613.57|1638.85|1621.05|1631.37|1613.57|370
1645483500000|2022-02-21 22:45:00|1631.33|1613.53|1641.13|1623.33|1651.13|1633.33|1629.1|1611.3|738
1645483800000|2022-02-21 22:50:00|1640.92|1623.12|1647.37|1629.57|1651.98|1634.18|1640.45|1622.65|665
1645484100000|2022-02-21 22:55:00|1647.16|1629.36|1641.19|1623.39|1647.17|1629.37|1639.61|1621.81|462
1645484400000|2022-02-21 23:00:00|1641.29|1623.49|1648.61|1630.81|1650.34|1632.54|1638.58|1620.78|938
1645484700000|2022-02-21 23:05:00|1648.66|1630.86|1645.07|1627.27|1651.73|1633.93|1644.94|1627.14|718
1645485000000|2022-02-21 23:10:00|1645.06|1627.26|1635.36|1617.56|1645.07|1627.27|1627.51|1609.71|781
1645485300000|2022-02-21 23:15:00|1635.45|1617.65|1629.8|1612|1635.71|1617.91|1623.62|1605.82|891
1645485600000|2022-02-21 23:20:00|1629.84|1612.04|1628.57|1610.77|1635.36|1617.56|1621.38|1603.58|921
1645485900000|2022-02-21 23:25:00|1628.58|1610.78|1629.12|1611.32|1635.87|1618.07|1623.49|1605.69|834
1645486200000|2022-02-21 23:30:00|1629.14|1611.34|1639.61|1621.81|1644.38|1626.58|1618.72|1600.92|931
1645486500000|2022-02-21 23:35:00|1639.58|1621.78|1629.14|1611.34|1639.74|1621.94|1619.87|1602.07|939
1645486800000|2022-02-21 23:40:00|1628.74|1610.94|1625.5|1607.7|1633.73|1615.93|1621.35|1603.55|804
1645487100000|2022-02-21 23:45:00|1625.41|1607.61|1625.4|1607.6|1631.4|1613.6|1615.35|1597.55|728
1645487400000|2022-02-21 23:50:00|1625.29|1607.49|1614.4|1596.6|1626.4|1608.6|1611.76|1593.96|512
1645487700000|2022-02-21 23:55:00|1614.72|1596.92|1627.9|1610.1|1635.74|1617.94|1614.72|1596.92|530
1645488000000|2022-02-22 00:00:00|1627.96|1610.16|1625.3|1607.5|1636.4|1618.6|1623.9|1606.1|658
1645488300000|2022-02-22 00:05:00|1625.21|1607.41|1624.4|1606.6|1630.44|1612.64|1617.15|1599.35|631
1645488600000|2022-02-22 00:10:00|1624.69|1606.89|1634.65|1616.85|1635.59|1617.79|1622.47|1604.67|639
1645488900000|2022-02-22 00:15:00|1634.48|1616.68|1629.55|1611.75|1639.19|1621.39|1629.25|1611.45|546
1645489200000|2022-02-22 00:20:00|1629.4|1611.6|1626.83|1609.03|1631.92|1614.12|1622.04|1604.24|514
1645489500000|2022-02-22 00:25:00|1626.86|1609.06|1631.2|1613.4|1634.24|1616.44|1625.28|1607.48|457
1645489800000|2022-02-22 00:30:00|1631.15|1613.35|1638.6|1620.8|1640.4|1622.6|1629.78|1611.98|437
1645490100000|2022-02-22 00:35:00|1638.91|1621.11|1636.26|1618.46|1643.32|1625.52|1635.9|1618.1|478
1645490400000|2022-02-22 00:40:00|1636.24|1618.44|1641.08|1623.28|1644.4|1626.6|1636.24|1618.44|490
1645490700000|2022-02-22 00:45:00|1640.92|1623.12|1642.19|1624.39|1644.97|1627.17|1637.37|1619.57|505
1645491000000|2022-02-22 00:50:00|1642.4|1624.6|1635.51|1617.71|1643.59|1625.79|1634.32|1616.52|488
1645491300000|2022-02-22 00:55:00|1635.71|1617.91|1639.4|1621.6|1639.59|1621.79|1635.6|1617.8|426
1645491600000|2022-02-22 01:00:00|1639.15|1621.35|1637.54|1619.74|1640.59|1622.79|1633.8|1616|510
1645491900000|2022-02-22 01:05:00|1637.79|1619.99|1635.53|1617.73|1638.4|1620.6|1629.71|1611.91|576
1645492200000|2022-02-22 01:10:00|1635.46|1617.66|1625.23|1607.43|1635.46|1617.66|1624.18|1606.38|466
1645492500000|2022-02-22 01:15:00|1625.21|1607.41|1631.33|1613.53|1631.33|1613.53|1622.16|1604.36|431
1645492800000|2022-02-22 01:20:00|1631.48|1613.68|1618.4|1600.6|1633.4|1615.6|1617.34|1599.54|466
1645493100000|2022-02-22 01:25:00|1618.44|1600.64|1619.4|1601.6|1620.4|1602.6|1616.93|1599.13|404
1645493400000|2022-02-22 01:30:00|1618.65|1600.85|1626.34|1608.54|1626.42|1608.62|1617.34|1599.54|546
1645493700000|2022-02-22 01:35:00|1626.49|1608.69|1647.4|1629.6|1648.51|1630.71|1624.35|1606.55|407
1645494000000|2022-02-22 01:40:00|1647.76|1629.96|1648.4|1630.6|1655.59|1637.79|1646.17|1628.37|647
1645494300000|2022-02-22 01:45:00|1647.9|1630.1|1640.93|1623.13|1649.05|1631.25|1640.54|1622.74|216
1645494600000|2022-02-22 01:50:00|1641.52|1623.72|1637.23|1619.43|1642.21|1624.41|1634.26|1616.46|235
1645494900000|2022-02-22 01:55:00|1637.17|1619.37|1641.36|1623.56|1642.41|1624.61|1633.4|1615.6|470
1645495200000|2022-02-22 02:00:00|1641.35|1623.55|1631.39|1613.59|1641.58|1623.78|1628.12|1610.32|514
1645495500000|2022-02-22 02:05:00|1631.26|1613.46|1636.78|1618.98|1641.2|1623.4|1630.04|1612.24|434
1645495800000|2022-02-22 02:10:00|1636.79|1618.99|1631.4|1613.6|1637.41|1619.61|1627.6|1609.8|481
1645496100000|2022-02-22 02:15:00|1631.1|1613.3|1633.25|1615.45|1635.17|1617.37|1629.43|1611.63|411
1645496400000|2022-02-22 02:20:00|1633.1|1615.3|1625.38|1607.58|1633.9|1616.1|1622.55|1604.75|307
1645496700000|2022-02-22 02:25:00|1625.18|1607.38|1622.18|1604.38|1628.76|1610.96|1621.65|1603.85|329
1645497000000|2022-02-22 02:30:00|1622.13|1604.33|1628.83|1611.03|1628.83|1611.03|1621.05|1603.25|327
1645497300000|2022-02-22 02:35:00|1629.27|1611.47|1632.85|1615.05|1634.03|1616.23|1629.27|1611.47|284
1645497600000|2022-02-22 02:40:00|1632.53|1614.73|1633.4|1615.6|1633.66|1615.86|1629.52|1611.72|400
1645497900000|2022-02-22 02:45:00|1633.28|1615.48|1633.64|1615.84|1638.4|1620.6|1633.28|1615.48|233
1645498200000|2022-02-22 02:50:00|1633.65|1615.85|1630.53|1612.73|1636.49|1618.69|1629.12|1611.32|213
1645498500000|2022-02-22 02:55:00|1630.56|1612.76|1633.4|1615.6|1633.75|1615.95|1628.41|1610.61|331
1645498800000|2022-02-22 03:00:00|1633.16|1615.36|1619.31|1601.51|1634.4|1616.6|1617.4|1599.6|598
1645499100000|2022-02-22 03:05:00|1619.3|1601.5|1606.13|1588.33|1619.91|1602.11|1604.65|1586.85|870
1645499400000|2022-02-22 03:10:00|1606.32|1588.52|1594.38|1576.58|1609.1|1591.3|1594.06|1576.26|760
1645499700000|2022-02-22 03:15:00|1594.37|1576.57|1599.34|1581.54|1600.65|1582.85|1593.25|1575.45|826
1645500000000|2022-02-22 03:20:00|1599.35|1581.55|1601.66|1583.86|1604.32|1586.52|1593.7|1575.9|654
1645500300000|2022-02-22 03:25:00|1601.92|1584.12|1604.22|1586.42|1605.34|1587.54|1595.7|1577.9|474
1645500600000|2022-02-22 03:30:00|1604.24|1586.44|1592.28|1574.48|1604.7|1586.9|1592.28|1574.48|446
1645500900000|2022-02-22 03:35:00|1592.53|1574.73|1593.4|1575.6|1596.4|1578.6|1591.36|1573.56|317
1645501200000|2022-02-22 03:40:00|1593.3|1575.5|1600.4|1582.6|1601.09|1583.29|1590.39|1572.59|381
1645501500000|2022-02-22 03:45:00|1600.22|1582.42|1594.65|1576.85|1600.22|1582.42|1589.78|1571.98|334
1645501800000|2022-02-22 03:50:00|1594.42|1576.62|1597.4|1579.6|1601.48|1583.68|1592.5|1574.7|344
1645502100000|2022-02-22 03:55:00|1597.32|1579.52|1599.4|1581.6|1599.4|1581.6|1591.32|1573.52|348
1645502400000|2022-02-22 04:00:00|1599.42|1581.62|1605.4|1587.6|1605.4|1587.6|1595.47|1577.67|396
1645502700000|2022-02-22 04:05:00|1605.16|1587.36|1609.37|1591.57|1612.4|1594.6|1605.16|1587.36|300
1645503000000|2022-02-22 04:10:00|1608.94|1591.14|1611.4|1593.6|1612.4|1594.6|1604.36|1586.56|305
1645503300000|2022-02-22 04:15:00|1611.53|1593.73|1601.65|1583.85|1612.4|1594.6|1601.59|1583.79|330
1645503600000|2022-02-22 04:20:00|1601.6|1583.8|1604.4|1586.6|1604.42|1586.62|1598.93|1581.13|291
1645503900000|2022-02-22 04:25:00|1604.38|1586.58|1607.31|1589.51|1609.59|1591.79|1603.5|1585.7|262
1645504200000|2022-02-22 04:30:00|1607.33|1589.53|1609.79|1591.99|1609.79|1591.99|1605.91|1588.11|225
1645504500000|2022-02-22 04:35:00|1609.65|1591.85|1609.7|1591.9|1612.4|1594.6|1609.4|1591.6|157
1645504800000|2022-02-22 04:40:00|1609.67|1591.87|1612.4|1594.6|1613.33|1595.53|1609.34|1591.54|256
1645505100000|2022-02-22 04:45:00|1612.32|1594.52|1610.55|1592.75|1618.4|1600.6|1610.32|1592.52|274
1645505400000|2022-02-22 04:50:00|1610.33|1592.53|1603.33|1585.53|1612.4|1594.6|1602.1|1584.3|228
1645505700000|2022-02-22 04:55:00|1603.23|1585.43|1598.8|1581|1603.4|1585.6|1597.87|1580.07|323
1645506000000|2022-02-22 05:00:00|1599.3|1581.5|1604.65|1586.85|1605.18|1587.38|1598.75|1580.95|253
1645506300000|2022-02-22 05:05:00|1605.07|1587.27|1603.85|1586.05|1607.6|1589.8|1602.24|1584.44|244
1645506600000|2022-02-22 05:10:00|1603.27|1585.47|1598.35|1580.55|1603.4|1585.6|1597.37|1579.57|304
1645506900000|2022-02-22 05:15:00|1598.37|1580.57|1599.15|1581.35|1600.44|1582.64|1594.4|1576.6|281
1645507200000|2022-02-22 05:20:00|1599.18|1581.38|1605.6|1587.8|1607.81|1590.01|1598.7|1580.9|285
1645507500000|2022-02-22 05:25:00|1606.1|1588.3|1612.62|1594.82|1612.62|1594.82|1605.9|1588.1|216
1645507800000|2022-02-22 05:30:00|1612.4|1594.6|1611.05|1593.25|1615.4|1597.6|1610.29|1592.49|259
1645508100000|2022-02-22 05:35:00|1610.9|1593.1|1613.39|1595.59|1613.4|1595.6|1607.79|1589.99|273
1645508400000|2022-02-22 05:40:00|1613.32|1595.52|1615.4|1597.6|1616.4|1598.6|1610.63|1592.83|345
1645508700000|2022-02-22 05:45:00|1615.65|1597.85|1629.9|1612.1|1630.65|1612.85|1615.33|1597.53|413
1645509000000|2022-02-22 05:50:00|1629.85|1612.05|1615|1597.2|1630.47|1612.67|1615|1597.2|348
1645509300000|2022-02-22 05:55:00|1614.85|1597.05|1607.38|1589.58|1615.34|1597.54|1605.48|1587.68|370
1645509600000|2022-02-22 06:00:00|1607.39|1589.59|1605.64|1587.84|1611.4|1593.6|1604.34|1586.54|415
1645509900000|2022-02-22 06:05:00|1606.12|1588.32|1607.25|1589.45|1612.22|1594.42|1605.85|1588.05|320
1645510200000|2022-02-22 06:10:00|1606.92|1589.12|1610.64|1592.84|1610.64|1592.84|1604.6|1586.8|247
1645510500000|2022-02-22 06:15:00|1610.56|1592.76|1608.46|1590.66|1613.2|1595.4|1606.79|1588.99|261
1645510800000|2022-02-22 06:20:00|1608.45|1590.65|1612.41|1594.61|1613.33|1595.53|1608.42|1590.62|233
1645511100000|2022-02-22 06:25:00|1612.33|1594.53|1608.4|1590.6|1613.19|1595.39|1604.02|1586.22|237
1645511400000|2022-02-22 06:30:00|1608.2|1590.4|1609.02|1591.22|1609.37|1591.57|1603.4|1585.6|337
1645511700000|2022-02-22 06:35:00|1609|1591.2|1619.68|1601.88|1619.9|1602.1|1608.97|1591.17|447
1645512000000|2022-02-22 06:40:00|1619.4|1601.6|1612.39|1594.59|1620.62|1602.82|1610.9|1593.1|361
1645512300000|2022-02-22 06:45:00|1612.41|1594.61|1616.44|1598.64|1617.68|1599.88|1612.23|1594.43|422
1645512600000|2022-02-22 06:50:00|1616.46|1598.66|1610.28|1592.48|1616.89|1599.09|1607.7|1589.9|412
1645512900000|2022-02-22 06:55:00|1610.39|1592.59|1612.4|1594.6|1615.47|1597.67|1609.47|1591.67|438
1645513200000|2022-02-22 07:00:00|1612.39|1594.59|1613.4|1595.6|1615.18|1597.38|1610.8|1593|465
1645513500000|2022-02-22 07:05:00|1613.12|1595.32|1613.79|1595.99|1616.4|1598.6|1609.35|1591.55|544
1645513800000|2022-02-22 07:10:00|1613.83|1596.03|1607.01|1589.21|1613.83|1596.03|1607.01|1589.21|408
1645514100000|2022-02-22 07:15:00|1606.85|1589.05|1595.25|1577.45|1607.33|1589.53|1593.14|1575.34|508
1645514400000|2022-02-22 07:20:00|1595.2|1577.4|1603.4|1585.6|1603.68|1585.88|1595.14|1577.34|415
1645514700000|2022-02-22 07:25:00|1602.9|1585.1|1600.55|1582.75|1604.32|1586.52|1595.96|1578.16|508
1645515000000|2022-02-22 07:30:00|1600.43|1582.63|1604.22|1586.42|1604.87|1587.07|1598.84|1581.04|599
1645515300000|2022-02-22 07:35:00|1603.9|1586.1|1605.4|1587.6|1608.32|1590.52|1603.9|1586.1|482
1645515600000|2022-02-22 07:40:00|1605.31|1587.51|1606.15|1588.35|1608.22|1590.42|1604.91|1587.11|553
1645515900000|2022-02-22 07:45:00|1606.17|1588.37|1609.22|1591.42|1610.4|1592.6|1606.05|1588.25|376
1645516200000|2022-02-22 07:50:00|1609.24|1591.44|1612.46|1594.66|1613.91|1596.11|1607.62|1589.82|404
1645516500000|2022-02-22 07:55:00|1612.47|1594.67|1601.4|1583.6|1612.59|1594.79|1601.29|1583.49|534
1645516800000|2022-02-22 08:00:00|1601.34|1583.54|1600.88|1583.08|1604.33|1586.53|1600.04|1582.24|462
1645517100000|2022-02-22 08:05:00|1600.87|1583.07|1607.31|1589.51|1608.28|1590.48|1600.3|1582.5|532
1645517400000|2022-02-22 08:10:00|1607.38|1589.58|1611.36|1593.56|1614.4|1596.6|1607.34|1589.54|508
1645517700000|2022-02-22 08:15:00|1611.29|1593.49|1612.25|1594.45|1612.4|1594.6|1608.54|1590.74|642
1645518000000|2022-02-22 08:20:00|1612.31|1594.51|1615.22|1597.42|1615.29|1597.49|1610.33|1592.53|488
1645518300000|2022-02-22 08:25:00|1615.1|1597.3|1616.96|1599.16|1618.36|1600.56|1614.23|1596.43|515
1645518600000|2022-02-22 08:30:00|1616.32|1598.52|1618.5|1600.7|1619.51|1601.71|1615.61|1597.81|427
1645518900000|2022-02-22 08:35:00|1618.54|1600.74|1616.9|1599.1|1619.06|1601.26|1616.65|1598.85|287
1645519200000|2022-02-22 08:40:00|1616.71|1598.91|1615.81|1598.01|1617.81|1600.01|1611.71|1593.91|570
1645519500000|2022-02-22 08:45:00|1615.69|1597.89|1615.15|1597.35|1616.47|1598.67|1611.2|1593.4|498
1645519800000|2022-02-22 08:50:00|1615.22|1597.42|1625.74|1607.94|1626.81|1609.01|1614.68|1596.88|429
1645520100000|2022-02-22 08:55:00|1625.47|1607.67|1626.27|1608.47|1629.05|1611.25|1623.14|1605.34|514
1645520400000|2022-02-22 09:00:00|1626.29|1608.49|1623.36|1605.56|1627.63|1609.83|1623.34|1605.54|476
1645520700000|2022-02-22 09:05:00|1623.32|1605.52|1625.35|1607.55|1625.35|1607.55|1618.85|1601.05|536
1645521000000|2022-02-22 09:10:00|1625.37|1607.57|1627.14|1609.34|1627.4|1609.6|1624.4|1606.6|390
1645521300000|2022-02-22 09:15:00|1627.4|1609.6|1625.35|1607.55|1627.4|1609.6|1623.03|1605.23|437
1645521600000|2022-02-22 09:20:00|1625.31|1607.51|1621.19|1603.39|1625.42|1607.62|1620.31|1602.51|428
1645521900000|2022-02-22 09:25:00|1621.2|1603.4|1621.3|1603.5|1622.42|1604.62|1620.22|1602.42|558
1645522200000|2022-02-22 09:30:00|1621.41|1603.61|1629.99|1612.19|1631.4|1613.6|1621.41|1603.61|512
1645522500000|2022-02-22 09:35:00|1629.94|1612.14|1627.22|1609.42|1633.81|1616.01|1623.9|1606.1|531
1645522800000|2022-02-22 09:40:00|1627.23|1609.43|1627.51|1609.71|1629.4|1611.6|1626.97|1609.17|464
1645523100000|2022-02-22 09:45:00|1627.56|1609.76|1629.34|1611.54|1630.4|1612.6|1624.75|1606.95|446
1645523400000|2022-02-22 09:50:00|1629.33|1611.53|1628.72|1610.92|1629.4|1611.6|1625.09|1607.29|389
1645523700000|2022-02-22 09:55:00|1629.15|1611.35|1625.25|1607.45|1629.4|1611.6|1624.29|1606.49|355
1645524000000|2022-02-22 10:00:00|1625.18|1607.38|1623.18|1605.38|1626.23|1608.43|1618.66|1600.86|489
1645524300000|2022-02-22 10:05:00|1623.23|1605.43|1627.92|1610.12|1631.4|1613.6|1622.63|1604.83|494
1645524600000|2022-02-22 10:10:00|1627.88|1610.08|1630.25|1612.45|1631.4|1613.6|1622.68|1604.88|488
1645524900000|2022-02-22 10:15:00|1630.27|1612.47|1631.3|1613.5|1634.9|1617.1|1628.8|1611|591
1645525200000|2022-02-22 10:20:00|1631.26|1613.46|1639.99|1622.19|1640.28|1622.48|1629.19|1611.39|598
1645525500000|2022-02-22 10:25:00|1640|1622.2|1647.4|1629.6|1649.95|1632.15|1639.35|1621.55|593
1645525800000|2022-02-22 10:30:00|1647.34|1629.54|1640.1|1622.3|1647.86|1630.06|1638.72|1620.92|609
1645526100000|2022-02-22 10:35:00|1640.19|1622.39|1650.98|1633.18|1652.18|1634.38|1639.63|1621.83|588
1645526400000|2022-02-22 10:40:00|1650.99|1633.19|1649.29|1631.49|1658.4|1640.6|1648.68|1630.88|683
1645526700000|2022-02-22 10:45:00|1649.26|1631.46|1651.34|1633.54|1651.38|1633.58|1643.86|1626.06|732
1645527000000|2022-02-22 10:50:00|1651.35|1633.55|1653.99|1636.19|1655.4|1637.6|1651.28|1633.48|606
1645527300000|2022-02-22 10:55:00|1654.39|1636.59|1650.68|1632.88|1655.9|1638.1|1650|1632.2|706
1645527600000|2022-02-22 11:00:00|1650.67|1632.87|1653.17|1635.37|1656.23|1638.43|1647.21|1629.41|604
1645527900000|2022-02-22 11:05:00|1653.15|1635.35|1646.24|1628.44|1653.15|1635.35|1645.2|1627.4|637
1645528200000|2022-02-22 11:10:00|1646.4|1628.6|1642.8|1625|1646.4|1628.6|1642.4|1624.6|544
1645528500000|2022-02-22 11:15:00|1642.81|1625.01|1648.11|1630.31|1648.29|1630.49|1640.35|1622.55|580
1645528800000|2022-02-22 11:20:00|1648.12|1630.32|1647.22|1629.42|1651|1633.2|1645.34|1627.54|481
1645529100000|2022-02-22 11:25:00|1647.2|1629.4|1641.36|1623.56|1647.32|1629.52|1640.6|1622.8|478
1645529400000|2022-02-22 11:30:00|1641.65|1623.85|1639.3|1621.5|1642.26|1624.46|1637.21|1619.41|496
1645529700000|2022-02-22 11:35:00|1639.29|1621.49|1636.49|1618.69|1639.95|1622.15|1635.22|1617.42|439
1645530000000|2022-02-22 11:40:00|1636.54|1618.74|1640.4|1622.6|1641.23|1623.43|1636.54|1618.74|434
1645530300000|2022-02-22 11:45:00|1640.46|1622.66|1646.33|1628.53|1646.4|1628.6|1640.31|1622.51|433
1645530600000|2022-02-22 11:50:00|1646.32|1628.52|1644.4|1626.6|1648.4|1630.6|1643.5|1625.7|450
1645530900000|2022-02-22 11:55:00|1644.5|1626.7|1643.69|1625.89|1645.72|1627.92|1642.55|1624.75|453
1645531200000|2022-02-22 12:00:00|1643.8|1626|1630.1|1612.3|1643.8|1626|1626.32|1608.52|614
1645531500000|2022-02-22 12:05:00|1630.06|1612.26|1637.1|1619.3|1637.28|1619.48|1629.4|1611.6|499
1645531800000|2022-02-22 12:10:00|1637.22|1619.42|1646.63|1628.83|1647.4|1629.6|1635.22|1617.42|439
1645532100000|2022-02-22 12:15:00|1646.45|1628.65|1651.61|1633.81|1653.4|1635.6|1642.9|1625.1|640
1645532400000|2022-02-22 12:20:00|1651.4|1633.6|1651.32|1633.52|1657.06|1639.26|1649.97|1632.17|575
1645532700000|2022-02-22 12:25:00|1651.27|1633.47|1649.32|1631.52|1651.87|1634.07|1646.23|1628.43|501
1645533000000|2022-02-22 12:30:00|1649.3|1631.5|1649.23|1631.43|1650.4|1632.6|1644.22|1626.42|416
1645533300000|2022-02-22 12:35:00|1649.22|1631.42|1642.22|1624.42|1649.29|1631.49|1638.45|1620.65|548
1645533600000|2022-02-22 12:40:00|1642.28|1624.48|1646.23|1628.43|1647.91|1630.11|1640.59|1622.79|450
1645533900000|2022-02-22 12:45:00|1646.17|1628.37|1643.14|1625.34|1647.9|1630.1|1642.99|1625.19|361
1645534200000|2022-02-22 12:50:00|1643.15|1625.35|1642.32|1624.52|1643.81|1626.01|1640.08|1622.28|301
1645534500000|2022-02-22 12:55:00|1641.68|1623.88|1645.23|1627.43|1645.4|1627.6|1640.9|1623.1|364
1645534800000|2022-02-22 13:00:00|1645.12|1627.32|1644.9|1627.1|1646.13|1628.33|1641.7|1623.9|460
1645535100000|2022-02-22 13:05:00|1644.72|1626.92|1644.71|1626.91|1645.4|1627.6|1642.03|1624.23|437
1645535400000|2022-02-22 13:10:00|1644.67|1626.87|1641.08|1623.28|1645.4|1627.6|1641.02|1623.22|481
1645535700000|2022-02-22 13:15:00|1641.11|1623.31|1639.18|1621.38|1644.12|1626.32|1636.31|1618.51|491
1645536000000|2022-02-22 13:20:00|1639.06|1621.26|1646.23|1628.43|1647.4|1629.6|1637.26|1619.46|497
1645536300000|2022-02-22 13:25:00|1646.24|1628.44|1643.15|1625.35|1648.62|1630.82|1643.15|1625.35|396
1645536600000|2022-02-22 13:30:00|1642.8|1625|1647.07|1629.27|1647.22|1629.42|1642.63|1624.83|448
1645536900000|2022-02-22 13:35:00|1647.04|1629.24|1647.23|1629.43|1649.69|1631.89|1646.83|1629.03|356
1645537200000|2022-02-22 13:40:00|1647.27|1629.47|1648.52|1630.72|1649.87|1632.07|1647.25|1629.45|416
1645537500000|2022-02-22 13:45:00|1648.51|1630.71|1648.16|1630.36|1651.47|1633.67|1647.8|1630|311
1645537800000|2022-02-22 13:50:00|1648.21|1630.41|1650.54|1632.74|1651.9|1634.1|1646.74|1628.94|410
1645538100000|2022-02-22 13:55:00|1650.34|1632.54|1657.69|1639.89|1662.62|1644.82|1647.38|1629.58|458
1645538400000|2022-02-22 14:00:00|1657.7|1639.9|1653.92|1636.12|1659.68|1641.88|1653.16|1635.36|559
1645538700000|2022-02-22 14:05:00|1654.05|1636.25|1652.4|1634.6|1656.4|1638.6|1651.2|1633.4|566
1645539000000|2022-02-22 14:10:00|1652.11|1634.31|1644.45|1626.65|1653.22|1635.42|1643.4|1625.6|503
1645539300000|2022-02-22 14:15:00|1644.53|1626.73|1646.2|1628.4|1648.4|1630.6|1640.83|1623.03|591
1645539600000|2022-02-22 14:20:00|1646.27|1628.47|1643.29|1625.49|1646.4|1628.6|1641.26|1623.46|487
1645539900000|2022-02-22 14:25:00|1643.3|1625.5|1643.19|1625.39|1647.4|1629.6|1642.18|1624.38|650
1645540200000|2022-02-22 14:30:00|1643.21|1625.41|1638.41|1620.61|1648.82|1631.02|1637.15|1619.35|729
1645540500000|2022-02-22 14:35:00|1638.73|1620.93|1646.34|1628.54|1655.4|1637.6|1637.1|1619.3|844
1645540800000|2022-02-22 14:40:00|1646.3|1628.5|1653.12|1635.32|1658.18|1640.38|1644.32|1626.52|863
1645541100000|2022-02-22 14:45:00|1653.09|1635.29|1660.98|1643.18|1662.4|1644.6|1652.26|1634.46|696
1645541400000|2022-02-22 14:50:00|1661.02|1643.22|1669.84|1652.04|1673.8|1656|1658.11|1640.31|828
1645541700000|2022-02-22 14:55:00|1670.91|1653.11|1667.64|1649.84|1673.88|1656.08|1666.54|1648.74|658
1645542000000|2022-02-22 15:00:00|1667.63|1649.83|1665.27|1647.47|1667.63|1649.83|1660.4|1642.6|556
1645542300000|2022-02-22 15:05:00|1665.3|1647.5|1666.18|1648.38|1668.17|1650.37|1659.28|1641.48|694
1645542600000|2022-02-22 15:10:00|1666.19|1648.39|1671.17|1653.37|1671.48|1653.68|1663.36|1645.56|707
1645542900000|2022-02-22 15:15:00|1671.13|1653.33|1672.42|1654.62|1673.71|1655.91|1667.61|1649.81|644
1645543200000|2022-02-22 15:20:00|1672.61|1654.81|1670.67|1652.87|1681.4|1663.6|1670.63|1652.83|653
1645543500000|2022-02-22 15:25:00|1670.69|1652.89|1678.25|1660.45|1679.4|1661.6|1670.69|1652.89|743
1645543800000|2022-02-22 15:30:00|1677.81|1660.01|1675.4|1657.6|1677.81|1660.01|1673.26|1655.46|797
1645544100000|2022-02-22 15:35:00|1675.39|1657.59|1666.47|1648.67|1675.54|1657.74|1665.66|1647.86|690
1645544400000|2022-02-22 15:40:00|1666.07|1648.27|1663.76|1645.96|1667.04|1649.24|1660.91|1643.11|724
1645544700000|2022-02-22 15:45:00|1663.62|1645.82|1663.96|1646.16|1665.33|1647.53|1662.24|1644.44|713
1645545000000|2022-02-22 15:50:00|1663.94|1646.14|1664.32|1646.52|1665.18|1647.38|1660.32|1642.52|614
1645545300000|2022-02-22 15:55:00|1664.34|1646.54|1663.99|1646.19|1666.24|1648.44|1660.93|1643.13|599
1645545600000|2022-02-22 16:00:00|1664.01|1646.21|1666.84|1649.04|1671.4|1653.6|1663.44|1645.64|587
1645545900000|2022-02-22 16:05:00|1666.87|1649.07|1652.5|1634.7|1667.93|1650.13|1652.33|1634.53|718
1645546200000|2022-02-22 16:10:00|1651.93|1634.13|1651.17|1633.37|1655.1|1637.3|1649.38|1631.58|675
1645546500000|2022-02-22 16:15:00|1651.19|1633.39|1637.4|1619.6|1651.93|1634.13|1634.31|1616.51|527
1645546800000|2022-02-22 16:20:00|1636.9|1619.1|1640.22|1622.42|1642.07|1624.27|1633.31|1615.51|513
1645547100000|2022-02-22 16:25:00|1639.9|1622.1|1637|1619.2|1643.4|1625.6|1636.19|1618.39|458
1645547400000|2022-02-22 16:30:00|1637.03|1619.23|1637.09|1619.29|1640.5|1622.7|1629.37|1611.57|458
1645547700000|2022-02-22 16:35:00|1637.11|1619.31|1633.62|1615.82|1637.32|1619.52|1632.5|1614.7|352
1645548000000|2022-02-22 16:40:00|1633.9|1616.1|1638.32|1620.52|1640.4|1622.6|1633.51|1615.71|312
1645548300000|2022-02-22 16:45:00|1638.22|1620.42|1642.22|1624.42|1644.2|1626.4|1637.05|1619.25|314
1645548600000|2022-02-22 16:50:00|1642.32|1624.52|1639.23|1621.43|1647.7|1629.9|1639.23|1621.43|403
1645548900000|2022-02-22 16:55:00|1639.3|1621.5|1643.22|1625.42|1643.4|1625.6|1635.93|1618.13|342
1645549200000|2022-02-22 17:00:00|1643.19|1625.39|1643.25|1625.45|1646.4|1628.6|1640.78|1622.98|379
1645549500000|2022-02-22 17:05:00|1643.2|1625.4|1643.22|1625.42|1646.9|1629.1|1642.9|1625.1|288
1645549800000|2022-02-22 17:10:00|1643.24|1625.44|1634.72|1616.92|1643.4|1625.6|1633.4|1615.6|319
1645550100000|2022-02-22 17:15:00|1634.32|1616.52|1619.9|1602.1|1634.9|1617.1|1616.4|1598.6|456
1645550400000|2022-02-22 17:20:00|1620.22|1602.42|1624.24|1606.44|1626.4|1608.6|1619.81|1602.01|323
1645550700000|2022-02-22 17:25:00|1623.85|1606.05|1622.17|1604.37|1625.4|1607.6|1618.12|1600.32|407
1645551000000|2022-02-22 17:30:00|1622.07|1604.27|1625.32|1607.52|1628.4|1610.6|1619.33|1601.53|393
1645551300000|2022-02-22 17:35:00|1625.7|1607.9|1628.23|1610.43|1631.7|1613.9|1625.2|1607.4|394
1645551600000|2022-02-22 17:40:00|1628.28|1610.48|1620.98|1603.18|1628.28|1610.48|1620.98|1603.18|308
1645551900000|2022-02-22 17:45:00|1620.97|1603.17|1621.65|1603.85|1623.12|1605.32|1617.44|1599.64|363
1645552200000|2022-02-22 17:50:00|1621.76|1603.96|1622.95|1605.15|1628.95|1611.15|1621.51|1603.71|351
1645552500000|2022-02-22 17:55:00|1622.94|1605.14|1622.32|1604.52|1625.4|1607.6|1621.63|1603.83|268
1645552800000|2022-02-22 18:00:00|1622.21|1604.41|1622.33|1604.53|1622.34|1604.54|1613.65|1595.85|400
1645553100000|2022-02-22 18:05:00|1622.4|1604.6|1625.15|1607.35|1626.4|1608.6|1620.9|1603.1|435
1645553400000|2022-02-22 18:10:00|1625.18|1607.38|1629.32|1611.52|1630.4|1612.6|1624.3|1606.5|321
1645553700000|2022-02-22 18:15:00|1629.4|1611.6|1624.4|1606.6|1629.4|1611.6|1620.2|1602.4|386
1645554000000|2022-02-22 18:20:00|1624.21|1606.41|1623.9|1606.1|1626.4|1608.6|1622.66|1604.86|356
1645554300000|2022-02-22 18:25:00|1624.22|1606.42|1622.84|1605.04|1624.28|1606.48|1619.32|1601.52|322
1645554600000|2022-02-22 18:30:00|1622.28|1604.48|1626.23|1608.43|1627.9|1610.1|1619.28|1601.48|406
1645554900000|2022-02-22 18:35:00|1626.32|1608.52|1627.19|1609.39|1628.82|1611.02|1625.2|1607.4|322
1645555200000|2022-02-22 18:40:00|1627.2|1609.4|1632.31|1614.51|1637.22|1619.42|1627.2|1609.4|517
1645555500000|2022-02-22 18:45:00|1632.22|1614.42|1629.28|1611.48|1634|1616.2|1629.16|1611.36|320
1645555800000|2022-02-22 18:50:00|1629.36|1611.56|1625.41|1607.61|1630.21|1612.41|1624.7|1606.9|315
1645556100000|2022-02-22 18:55:00|1625.29|1607.49|1627.3|1609.5|1627.99|1610.19|1624.73|1606.93|400
1645556400000|2022-02-22 19:00:00|1627.15|1609.35|1622.27|1604.47|1627.15|1609.35|1620.46|1602.66|460
1645556700000|2022-02-22 19:05:00|1622.29|1604.49|1624.16|1606.36|1624.4|1606.6|1620.77|1602.97|467
1645557000000|2022-02-22 19:10:00|1624.17|1606.37|1629.83|1612.03|1630.21|1612.41|1622.23|1604.43|496
1645557300000|2022-02-22 19:15:00|1629.52|1611.72|1631.26|1613.46|1633.98|1616.18|1629.12|1611.32|398
1645557600000|2022-02-22 19:20:00|1631.16|1613.36|1622.64|1604.84|1634.4|1616.6|1622.35|1604.55|461
1645557900000|2022-02-22 19:25:00|1622.59|1604.79|1631.96|1614.16|1634.4|1616.6|1622.45|1604.65|758
1645558200000|2022-02-22 19:30:00|1632.4|1614.6|1640.4|1622.6|1641.4|1623.6|1629.65|1611.85|712
1645558500000|2022-02-22 19:35:00|1640.22|1622.42|1640.22|1622.42|1644.4|1626.6|1638.23|1620.43|597
1645558800000|2022-02-22 19:40:00|1640.27|1622.47|1635.23|1617.43|1641.28|1623.48|1634.79|1616.99|613
1645559100000|2022-02-22 19:45:00|1635.24|1617.44|1639.3|1621.5|1643|1625.2|1632.91|1615.11|621
1645559400000|2022-02-22 19:50:00|1639.27|1621.47|1642.96|1625.16|1647.71|1629.91|1639.21|1621.41|596
1645559700000|2022-02-22 19:55:00|1643.16|1625.36|1646.56|1628.76|1649.4|1631.6|1643.13|1625.33|625
1645560000000|2022-02-22 20:00:00|1646.36|1628.56|1654.4|1636.6|1654.4|1636.6|1646.11|1628.31|518
1645560300000|2022-02-22 20:05:00|1654.15|1636.35|1647.75|1629.95|1654.15|1636.35|1647.65|1629.85|645
1645560600000|2022-02-22 20:10:00|1647.86|1630.06|1647.4|1629.6|1651.4|1633.6|1647.25|1629.45|606
1645560900000|2022-02-22 20:15:00|1647.41|1629.61|1645.11|1627.31|1649.35|1631.55|1644.35|1626.55|640
1645561200000|2022-02-22 20:20:00|1644.65|1626.85|1639.59|1621.79|1644.96|1627.16|1637.51|1619.71|680
1645561500000|2022-02-22 20:25:00|1639.56|1621.76|1640.74|1622.94|1643.42|1625.62|1639.02|1621.22|510
1645561800000|2022-02-22 20:30:00|1640.42|1622.62|1640.31|1622.51|1641.21|1623.41|1637.1|1619.3|516
1645562100000|2022-02-22 20:35:00|1640.32|1622.52|1639.04|1621.24|1641.41|1623.61|1636.4|1618.6|504
1645562400000|2022-02-22 20:40:00|1639.21|1621.41|1634.32|1616.52|1639.32|1621.52|1631.92|1614.12|485
1645562700000|2022-02-22 20:45:00|1634.26|1616.46|1637.31|1619.51|1637.44|1619.64|1633.25|1615.45|574
1645563000000|2022-02-22 20:50:00|1637.32|1619.52|1633.35|1615.55|1637.32|1619.52|1632.06|1614.26|567
1645563300000|2022-02-22 20:55:00|1633.38|1615.58|1637.79|1619.99|1639.17|1621.37|1633.35|1615.55|566
1645563600000|2022-02-22 21:00:00|1637.69|1619.89|1642.27|1624.47|1643.52|1625.72|1637.69|1619.89|399
1645563900000|2022-02-22 21:05:00|1642.28|1624.48|1643.68|1625.88|1644.4|1626.6|1640.85|1623.05|397
1645564200000|2022-02-22 21:10:00|1643.7|1625.9|1643.37|1625.57|1644.29|1626.49|1642.56|1624.76|305
1645564500000|2022-02-22 21:15:00|1643.26|1625.46|1638.28|1620.48|1644.38|1626.58|1638.23|1620.43|353
1645564800000|2022-02-22 21:20:00|1638.27|1620.47|1636.29|1618.49|1640.4|1622.6|1635.99|1618.19|249
1645565100000|2022-02-22 21:25:00|1636.27|1618.47|1642.13|1624.33|1642.31|1624.51|1635.65|1617.85|235
1645565400000|2022-02-22 21:30:00|1642.31|1624.51|1640.24|1622.44|1644.15|1626.35|1639.89|1622.09|301
1645565700000|2022-02-22 21:35:00|1640.23|1622.43|1638.73|1620.93|1640.4|1622.6|1636.15|1618.35|278
1645566000000|2022-02-22 21:40:00|1638.71|1620.91|1641.3|1623.5|1643.4|1625.6|1638.66|1620.86|258
1645566300000|2022-02-22 21:45:00|1641.36|1623.56|1638.34|1620.54|1641.4|1623.6|1638.28|1620.48|275
1645566600000|2022-02-22 21:50:00|1638.33|1620.53|1640.9|1623.1|1641.4|1623.6|1635.87|1618.07|368
1645566900000|2022-02-22 21:55:00|1640.82|1623.02|1639.26|1621.46|1640.9|1623.1|1635.65|1617.85|342
1645567200000|2022-02-22 22:00:00|1639.21|1621.41|1640.58|1622.78|1640.58|1622.78|1638.16|1620.36|276
1645567500000|2022-02-22 22:05:00|1640.77|1622.97|1643.27|1625.47|1643.28|1625.48|1640.77|1622.97|145
1645567800000|2022-02-22 22:10:00|1643.23|1625.43|1640.2|1622.4|1643.26|1625.46|1639.06|1621.26|144
1645568100000|2022-02-22 22:15:00|1640.34|1622.54|1638.22|1620.42|1640.4|1622.6|1636.92|1619.12|164
1645568400000|2022-02-22 22:20:00|1638.24|1620.44|1637.34|1619.54|1639.4|1621.6|1635.28|1617.48|151
1645568700000|2022-02-22 22:25:00|1637.35|1619.55|1635.45|1617.65|1637.35|1619.55|1634.91|1617.11|233
1645569000000|2022-02-22 22:30:00|1635.44|1617.64|1632.1|1614.3|1635.45|1617.65|1631.95|1614.15|204
1645569300000|2022-02-22 22:35:00|1632.05|1614.25|1628.4|1610.6|1632.14|1614.34|1628.25|1610.45|242
1645569600000|2022-02-22 22:40:00|1628.68|1610.88|1629.75|1611.95|1630.21|1612.41|1628|1610.2|127
1645569900000|2022-02-22 22:45:00|1629.5|1611.7|1631.96|1614.16|1632.4|1614.6|1629.35|1611.55|275
1645570200000|2022-02-22 22:50:00|1631.99|1614.19|1627.27|1609.47|1632.02|1614.22|1627.16|1609.36|233
1645570500000|2022-02-22 22:55:00|1627.46|1609.66|1627.49|1609.69|1627.54|1609.74|1625.05|1607.25|188
1645570800000|2022-02-22 23:00:00|1627.72|1609.92|1626.21|1608.41|1630.4|1612.6|1626.21|1608.41|280
1645571100000|2022-02-22 23:05:00|1626|1608.2|1629.33|1611.53|1630.15|1612.35|1625.7|1607.9|308
1645571400000|2022-02-22 23:10:00|1629.48|1611.68|1635.38|1617.58|1635.39|1617.59|1629.45|1611.65|300
1645571700000|2022-02-22 23:15:00|1635.32|1617.52|1637.22|1619.42|1637.22|1619.42|1633.3|1615.5|268
1645572000000|2022-02-22 23:20:00|1637.2|1619.4|1641.5|1623.7|1641.59|1623.79|1635.75|1617.95|275
1645572300000|2022-02-22 23:25:00|1641.2|1623.4|1643.92|1626.12|1645.4|1627.6|1638.55|1620.75|214
1645572600000|2022-02-22 23:30:00|1643.94|1626.14|1647.84|1630.04|1650.34|1632.54|1643.94|1626.14|388
1645572900000|2022-02-22 23:35:00|1647.86|1630.06|1649.31|1631.51|1652.51|1634.71|1647.72|1629.92|372
1645573200000|2022-02-22 23:40:00|1649.35|1631.55|1658.29|1640.49|1658.7|1640.9|1649.01|1631.21|503
1645573500000|2022-02-22 23:45:00|1658.27|1640.47|1655.68|1637.88|1659.99|1642.19|1653.57|1635.77|609
1645573800000|2022-02-22 23:50:00|1655.72|1637.92|1665.57|1647.77|1674.4|1656.6|1655.72|1637.92|645
1645574100000|2022-02-22 23:55:00|1665.58|1647.78|1669.54|1651.74|1672.05|1654.25|1662.36|1644.56|382
1645574400000|2022-02-23 00:00:00|1669.6|1651.8|1666.4|1648.6|1676.4|1658.6|1660.72|1642.92|535
1645574700000|2022-02-23 00:05:00|1666.32|1648.52|1678.23|1660.43|1679.4|1661.6|1665.68|1647.88|512
1645575000000|2022-02-23 00:10:00|1678.25|1660.45|1673.16|1655.36|1678.4|1660.6|1671.23|1653.43|534
1645575300000|2022-02-23 00:15:00|1673.26|1655.46|1671.34|1653.54|1680.3|1662.5|1671.05|1653.25|602
1645575600000|2022-02-23 00:20:00|1671.3|1653.5|1660.96|1643.16|1671.36|1653.56|1660.96|1643.16|459
1645575900000|2022-02-23 00:25:00|1660.98|1643.18|1662.4|1644.6|1663.31|1645.51|1660.33|1642.53|261
1645576200000|2022-02-23 00:30:00|1662.3|1644.5|1655.35|1637.55|1662.3|1644.5|1650.35|1632.55|523
1645576500000|2022-02-23 00:35:00|1655.99|1638.19|1655.28|1637.48|1657.48|1639.68|1653.2|1635.4|465
1645576800000|2022-02-23 00:40:00|1655.22|1637.42|1655.09|1637.29|1655.31|1637.51|1652.15|1634.35|468
1645577100000|2022-02-23 00:45:00|1655.56|1637.76|1662.22|1644.42|1662.26|1644.46|1655.54|1637.74|441
1645577400000|2022-02-23 00:50:00|1662.24|1644.44|1664.32|1646.52|1669.11|1651.31|1661.32|1643.52|414
1645577700000|2022-02-23 00:55:00|1664.33|1646.53|1660.57|1642.77|1664.4|1646.6|1660.19|1642.39|523
1645578000000|2022-02-23 01:00:00|1660.58|1642.78|1656.36|1638.56|1663.07|1645.27|1654.67|1636.87|451
1645578300000|2022-02-23 01:05:00|1656.39|1638.59|1657.4|1639.6|1660.45|1642.65|1653.67|1635.87|432
1645578600000|2022-02-23 01:10:00|1657.18|1639.38|1659.32|1641.52|1661.42|1643.62|1656.61|1638.81|405
1645578900000|2022-02-23 01:15:00|1659.34|1641.54|1655.2|1637.4|1661.45|1643.65|1654.19|1636.39|443
1645579200000|2022-02-23 01:20:00|1655.28|1637.48|1656.11|1638.31|1656.13|1638.33|1652.3|1634.5|275
1645579500000|2022-02-23 01:25:00|1656.36|1638.56|1656.42|1638.62|1657.4|1639.6|1655.09|1637.29|375
1645579800000|2022-02-23 01:30:00|1656.45|1638.65|1650.9|1633.1|1656.46|1638.66|1648.51|1630.71|510
1645580100000|2022-02-23 01:35:00|1650.89|1633.09|1646.88|1629.08|1653.4|1635.6|1646.6|1628.8|361
1645580400000|2022-02-23 01:40:00|1647.07|1629.27|1644.54|1626.74|1647.51|1629.71|1643.8|1626|466
1645580700000|2022-02-23 01:45:00|1644.24|1626.44|1638.31|1620.51|1645.16|1627.36|1636.3|1618.5|441
1645581000000|2022-02-23 01:50:00|1638.29|1620.49|1635.53|1617.73|1641.92|1624.12|1634.68|1616.88|415
1645581300000|2022-02-23 01:55:00|1635.55|1617.75|1641.04|1623.24|1642.13|1624.33|1635.35|1617.55|420
1645581600000|2022-02-23 02:00:00|1641.08|1623.28|1649.9|1632.1|1650.4|1632.6|1639.94|1622.14|444
1645581900000|2022-02-23 02:05:00|1649.6|1631.8|1650.22|1632.42|1650.33|1632.53|1646.3|1628.5|395
1645582200000|2022-02-23 02:10:00|1650.3|1632.5|1666.84|1649.04|1666.97|1649.17|1649.72|1631.92|445
1645582500000|2022-02-23 02:15:00|1666.66|1648.86|1657.29|1639.49|1668.1|1650.3|1654.35|1636.55|563
1645582800000|2022-02-23 02:20:00|1657.62|1639.82|1648.14|1630.34|1658.98|1641.18|1646.63|1628.83|459
1645583100000|2022-02-23 02:25:00|1648.16|1630.36|1640.33|1622.53|1648.43|1630.63|1637.76|1619.96|649
1645583400000|2022-02-23 02:30:00|1640.08|1622.28|1635.69|1617.89|1642.4|1624.6|1635.68|1617.88|665
1645583700000|2022-02-23 02:35:00|1635.91|1618.11|1633.22|1615.42|1637.23|1619.43|1630.45|1612.65|636
1645584000000|2022-02-23 02:40:00|1633.24|1615.44|1628.1|1610.3|1635.12|1617.32|1625.76|1607.96|658
1645584300000|2022-02-23 02:45:00|1628.27|1610.47|1627.18|1609.38|1629.29|1611.49|1622.85|1605.05|708
1645584600000|2022-02-23 02:50:00|1626.81|1609.01|1626.42|1608.62|1629.56|1611.76|1625.64|1607.84|437
1645584900000|2022-02-23 02:55:00|1626.44|1608.64|1627.37|1609.57|1628.22|1610.42|1624.93|1607.13|312
1645585200000|2022-02-23 03:00:00|1627.45|1609.65|1627.83|1610.03|1628.31|1610.51|1620.84|1603.04|415
1645585500000|2022-02-23 03:05:00|1627.92|1610.12|1622.9|1605.1|1628.06|1610.26|1622.34|1604.54|312
1645585800000|2022-02-23 03:10:00|1622.86|1605.06|1621.3|1603.5|1623.41|1605.61|1618.75|1600.95|423
1645586100000|2022-02-23 03:15:00|1621.26|1603.46|1620.54|1602.74|1622.37|1604.57|1619.35|1601.55|449
1645586400000|2022-02-23 03:20:00|1620.58|1602.78|1621.33|1603.53|1622.4|1604.6|1619.14|1601.34|359
1645586700000|2022-02-23 03:25:00|1621.32|1603.52|1627.73|1609.93|1628.4|1610.6|1621.29|1603.49|303
1645587000000|2022-02-23 03:30:00|1627.75|1609.95|1629.08|1611.28|1630.34|1612.54|1627.32|1609.52|385
1645587300000|2022-02-23 03:35:00|1629.09|1611.29|1630.11|1612.31|1632.4|1614.6|1628.22|1610.42|446
1645587600000|2022-02-23 03:40:00|1630.1|1612.3|1632.46|1614.66|1634.16|1616.36|1629.22|1611.42|279
1645587900000|2022-02-23 03:45:00|1632.45|1614.65|1628.57|1610.77|1632.77|1614.97|1627.32|1609.52|413
1645588200000|2022-02-23 03:50:00|1628.51|1610.71|1629.26|1611.46|1631.3|1613.5|1627.21|1609.41|418
1645588500000|2022-02-23 03:55:00|1629.25|1611.45|1631.28|1613.48|1631.35|1613.55|1628.23|1610.43|324
1645588800000|2022-02-23 04:00:00|1631.29|1613.49|1630.26|1612.46|1632.4|1614.6|1627.47|1609.67|342
1645589100000|2022-02-23 04:05:00|1630.25|1612.45|1636.34|1618.54|1638.4|1620.6|1629.6|1611.8|386
1645589400000|2022-02-23 04:10:00|1636.37|1618.57|1639.8|1622|1642.15|1624.35|1635.9|1618.1|354
1645589700000|2022-02-23 04:15:00|1639.76|1621.96|1642.66|1624.86|1643.9|1626.1|1638.55|1620.75|334
1645590000000|2022-02-23 04:20:00|1642.6|1624.8|1640.56|1622.76|1643.4|1625.6|1639.82|1622.02|295
1645590300000|2022-02-23 04:25:00|1640.48|1622.68|1635.15|1617.35|1641.32|1623.52|1634.74|1616.94|359
1645590600000|2022-02-23 04:30:00|1635.14|1617.34|1640.12|1622.32|1640.4|1622.6|1635.14|1617.34|334
1645590900000|2022-02-23 04:35:00|1640.11|1622.31|1643.66|1625.86|1643.66|1625.86|1638.59|1620.79|302
1645591200000|2022-02-23 04:40:00|1643.64|1625.84|1654.32|1636.52|1654.56|1636.76|1643.06|1625.26|520
1645591500000|2022-02-23 04:45:00|1653.8|1636|1649.3|1631.5|1656.4|1638.6|1648.02|1630.22|466
1645591800000|2022-02-23 04:50:00|1649.38|1631.58|1644.23|1626.43|1649.38|1631.58|1642.86|1625.06|403
1645592100000|2022-02-23 04:55:00|1644.26|1626.46|1653.39|1635.59|1654.4|1636.6|1644.15|1626.35|364
1645592400000|2022-02-23 05:00:00|1653.38|1635.58|1664.99|1647.19|1665.27|1647.47|1653.37|1635.57|602
1645592700000|2022-02-23 05:05:00|1664.87|1647.07|1667.47|1649.67|1670.6|1652.8|1664.39|1646.59|392
1645593000000|2022-02-23 05:10:00|1667.45|1649.65|1662.18|1644.38|1668.43|1650.63|1659.96|1642.16|569
1645593300000|2022-02-23 05:15:00|1661.9|1644.1|1658.58|1640.78|1664.34|1646.54|1656.74|1638.94|555
1645593600000|2022-02-23 05:20:00|1658.54|1640.74|1656.09|1638.29|1659.74|1641.94|1655.23|1637.43|418
1645593900000|2022-02-23 05:25:00|1656.12|1638.32|1658.36|1640.56|1660.34|1642.54|1654.22|1636.42|511
1645594200000|2022-02-23 05:30:00|1658.32|1640.52|1655.61|1637.81|1662.85|1645.05|1655.53|1637.73|451
1645594500000|2022-02-23 05:35:00|1655.55|1637.75|1650.84|1633.04|1657.54|1639.74|1650.67|1632.87|471
1645594800000|2022-02-23 05:40:00|1650.83|1633.03|1648.6|1630.8|1652.96|1635.16|1648.6|1630.8|481
1645595100000|2022-02-23 05:45:00|1648.77|1630.97|1650.51|1632.71|1650.65|1632.85|1646.4|1628.6|344
1645595400000|2022-02-23 05:50:00|1650.46|1632.66|1656.67|1638.87|1656.71|1638.91|1649.65|1631.85|423
1645595700000|2022-02-23 05:55:00|1656.69|1638.89|1662.24|1644.44|1664.11|1646.31|1655.21|1637.41|478
1645596000000|2022-02-23 06:00:00|1662.59|1644.79|1665.58|1647.78|1669.78|1651.98|1662.59|1644.79|692
1645596300000|2022-02-23 06:05:00|1665.65|1647.85|1667.49|1649.69|1668.57|1650.77|1663.4|1645.6|445
1645596600000|2022-02-23 06:10:00|1667.4|1649.6|1667.46|1649.66|1668.5|1650.7|1663.51|1645.71|486
1645596900000|2022-02-23 06:15:00|1667.45|1649.65|1668.19|1650.39|1669.24|1651.44|1664.15|1646.35|555
1645597200000|2022-02-23 06:20:00|1668.31|1650.51|1663.33|1645.53|1670.4|1652.6|1661.44|1643.64|472
1645597500000|2022-02-23 06:25:00|1663.32|1645.52|1663.29|1645.49|1665.4|1647.6|1660.39|1642.59|617
1645597800000|2022-02-23 06:30:00|1663.28|1645.48|1662.21|1644.41|1663.54|1645.74|1661.16|1643.36|557
1645598100000|2022-02-23 06:35:00|1662.26|1644.46|1663.93|1646.13|1664.42|1646.62|1661.5|1643.7|559
1645598400000|2022-02-23 06:40:00|1663.92|1646.12|1660.36|1642.56|1664.36|1646.56|1660.36|1642.56|426
1645598700000|2022-02-23 06:45:00|1660.32|1642.52|1658.71|1640.91|1660.32|1642.52|1656.27|1638.47|507
1645599000000|2022-02-23 06:50:00|1658.72|1640.92|1660.32|1642.52|1660.4|1642.6|1658.19|1640.39|326
1645599300000|2022-02-23 06:55:00|1660.17|1642.37|1655.9|1638.1|1660.19|1642.39|1654.28|1636.48|482
1645599600000|2022-02-23 07:00:00|1655.81|1638.01|1662.53|1644.73|1662.61|1644.81|1654.61|1636.81|341
1645599900000|2022-02-23 07:05:00|1662.68|1644.88|1670.59|1652.79|1671.4|1653.6|1662.68|1644.88|391
1645600200000|2022-02-23 07:10:00|1670.4|1652.6|1676.24|1658.44|1680.4|1662.6|1669.72|1651.92|548
1645600500000|2022-02-23 07:15:00|1676.26|1658.46|1693.4|1675.6|1693.4|1675.6|1676.16|1658.36|666
1645600800000|2022-02-23 07:20:00|1693.71|1675.91|1689.59|1671.79|1696.65|1678.85|1686.04|1668.24|797
1645601100000|2022-02-23 07:25:00|1689.85|1672.05|1692.6|1674.8|1695.36|1677.56|1689.4|1671.6|608
1645601400000|2022-02-23 07:30:00|1692.46|1674.66|1693.98|1676.18|1695.42|1677.62|1690.79|1672.99|709
1645601700000|2022-02-23 07:35:00|1694.13|1676.33|1700.6|1682.8|1701.4|1683.6|1690.45|1672.65|574
1645602000000|2022-02-23 07:40:00|1700.61|1682.81|1698.55|1680.75|1701.9|1684.1|1696.57|1678.77|613
1645602300000|2022-02-23 07:45:00|1698.4|1680.6|1695.07|1677.27|1698.54|1680.74|1692.55|1674.75|342
1645602600000|2022-02-23 07:50:00|1695.12|1677.32|1704.4|1686.6|1704.5|1686.7|1693.23|1675.43|492
1645602900000|2022-02-23 07:55:00|1704.23|1686.43|1704.12|1686.32|1705.51|1687.71|1700.31|1682.51|531
1645603200000|2022-02-23 08:00:00|1704.11|1686.31|1701.26|1683.46|1705.34|1687.54|1698.07|1680.27|712
1645603500000|2022-02-23 08:05:00|1701.32|1683.52|1702.12|1684.32|1703.64|1685.84|1698.19|1680.39|619
1645603800000|2022-02-23 08:10:00|1702.14|1684.34|1707.4|1689.6|1707.65|1689.85|1701.6|1683.8|561
1645604100000|2022-02-23 08:15:00|1706.9|1689.1|1707.9|1690.1|1708.14|1690.34|1702.85|1685.05|233
1645604400000|2022-02-23 08:20:00|1708.14|1690.34|1712.52|1694.72|1713.35|1695.55|1706.81|1689.01|686
1645604700000|2022-02-23 08:25:00|1712.51|1694.71|1723.59|1705.79|1726.11|1708.31|1712.22|1694.42|845
1645605000000|2022-02-23 08:30:00|1724.3|1706.5|1721.48|1703.68|1724.51|1706.71|1718.4|1700.6|742
1645605300000|2022-02-23 08:35:00|1721.49|1703.69|1720.36|1702.56|1722.21|1704.41|1716.71|1698.91|642
1645605600000|2022-02-23 08:40:00|1719.88|1702.08|1725.07|1707.27|1725.71|1707.91|1719.21|1701.41|612
1645605900000|2022-02-23 08:45:00|1724.54|1706.74|1719.4|1701.6|1725.96|1708.16|1717.35|1699.55|654
1645606200000|2022-02-23 08:50:00|1719.42|1701.62|1719.32|1701.52|1722.62|1704.82|1718.56|1700.76|714
1645606500000|2022-02-23 08:55:00|1719.45|1701.65|1708.04|1690.24|1720.99|1703.19|1706.59|1688.79|607
1645606800000|2022-02-23 09:00:00|1708.07|1690.27|1708.37|1690.57|1710.03|1692.23|1704.18|1686.38|606
1645607100000|2022-02-23 09:05:00|1708.87|1691.07|1712.5|1694.7|1714.21|1696.41|1707.46|1689.66|489
1645607400000|2022-02-23 09:10:00|1712.51|1694.71|1722.4|1704.6|1722.4|1704.6|1712.46|1694.66|638
1645607700000|2022-02-23 09:15:00|1722.12|1704.32|1718.95|1701.15|1722.15|1704.35|1717.75|1699.95|514
1645608000000|2022-02-23 09:20:00|1718.91|1701.11|1722.39|1704.59|1722.39|1704.59|1714.92|1697.12|498
1645608300000|2022-02-23 09:25:00|1722.13|1704.33|1719.16|1701.36|1722.44|1704.64|1716.4|1698.6|549
1645608600000|2022-02-23 09:30:00|1719.19|1701.39|1721.23|1703.43|1721.36|1703.56|1717.3|1699.5|490
1645608900000|2022-02-23 09:35:00|1721.26|1703.46|1722.41|1704.61|1723.15|1705.35|1719.18|1701.38|523
1645609200000|2022-02-23 09:40:00|1722.43|1704.63|1719.12|1701.32|1724.22|1706.42|1718.78|1700.98|545
1645609500000|2022-02-23 09:45:00|1719.21|1701.41|1724.93|1707.13|1725.12|1707.32|1717.96|1700.16|438
1645609800000|2022-02-23 09:50:00|1724.95|1707.15|1728.52|1710.72|1729.03|1711.23|1724.37|1706.57|397
1645610100000|2022-02-23 09:55:00|1728.43|1710.63|1727.85|1710.05|1729.62|1711.82|1725.87|1708.07|380
1645610400000|2022-02-23 10:00:00|1727.87|1710.07|1728.33|1710.53|1734.4|1716.6|1727.7|1709.9|588
1645610700000|2022-02-23 10:05:00|1728.31|1710.51|1722.51|1704.71|1728.36|1710.56|1722.4|1704.6|581
1645611000000|2022-02-23 10:10:00|1722.94|1705.14|1723.91|1706.11|1725.28|1707.48|1720.22|1702.42|509
1645611300000|2022-02-23 10:15:00|1723.76|1705.96|1728.36|1710.56|1730.97|1713.17|1723.64|1705.84|496
1645611600000|2022-02-23 10:20:00|1728.38|1710.58|1731.9|1714.1|1732.78|1714.98|1727.4|1709.6|215
1645611900000|2022-02-23 10:25:00|1731.73|1713.93|1728.98|1711.18|1734.22|1716.42|1728.83|1711.03|287
1645612200000|2022-02-23 10:30:00|1728.97|1711.17|1739.4|1721.6|1739.4|1721.6|1728.97|1711.17|392
1645612500000|2022-02-23 10:35:00|1739.59|1721.79|1733.88|1716.08|1745.59|1727.79|1733.85|1716.05|586
1645612800000|2022-02-23 10:40:00|1733.83|1716.03|1735.56|1717.76|1738.32|1720.52|1732.39|1714.59|527
1645613100000|2022-02-23 10:45:00|1736.14|1718.34|1733.34|1715.54|1736.55|1718.75|1732.31|1714.51|454
1645613400000|2022-02-23 10:50:00|1733.36|1715.56|1734.96|1717.16|1736.39|1718.59|1733.2|1715.4|574
1645613700000|2022-02-23 10:55:00|1734.95|1717.15|1735.38|1717.58|1738.29|1720.49|1734.1|1716.3|440
1645614000000|2022-02-23 11:00:00|1735.45|1717.65|1730.34|1712.54|1735.95|1718.15|1730.3|1712.5|546
1645614300000|2022-02-23 11:05:00|1730.35|1712.55|1723.79|1705.99|1730.49|1712.69|1723.59|1705.79|446
1645614600000|2022-02-23 11:10:00|1724.02|1706.22|1724.39|1706.59|1726.51|1708.71|1719.38|1701.58|611
1645614900000|2022-02-23 11:15:00|1724.38|1706.58|1727.22|1709.42|1728.15|1710.35|1723.34|1705.54|380
1645615200000|2022-02-23 11:20:00|1727.35|1709.55|1729.16|1711.36|1729.34|1711.54|1725.83|1708.03|513
1645615500000|2022-02-23 11:25:00|1729.21|1711.41|1735.35|1717.55|1737|1719.2|1729.14|1711.34|481
1645615800000|2022-02-23 11:30:00|1734.93|1717.13|1732.52|1714.72|1738.44|1720.64|1732.47|1714.67|534
1645616100000|2022-02-23 11:35:00|1732.51|1714.71|1735.36|1717.56|1735.9|1718.1|1732.02|1714.22|397
1645616400000|2022-02-23 11:40:00|1735.37|1717.57|1738.02|1720.22|1738.2|1720.4|1734.4|1716.6|416
1645616700000|2022-02-23 11:45:00|1737.45|1719.65|1738.48|1720.68|1747.55|1729.75|1734.17|1716.37|468
1645617000000|2022-02-23 11:50:00|1738.52|1720.72|1730.75|1712.95|1739.05|1721.25|1729.9|1712.1|409
1645617300000|2022-02-23 11:55:00|1730.4|1712.6|1733.24|1715.44|1733.34|1715.54|1728.55|1710.75|536
1645617600000|2022-02-23 12:00:00|1733.27|1715.47|1734.35|1716.55|1737.31|1719.51|1733.27|1715.47|520
1645617900000|2022-02-23 12:05:00|1734.69|1716.89|1736.74|1718.94|1737.85|1720.05|1733.84|1716.04|472
1645618200000|2022-02-23 12:10:00|1736.73|1718.93|1732.43|1714.63|1737.72|1719.92|1730.26|1712.46|542
1645618500000|2022-02-23 12:15:00|1732.39|1714.59|1733.14|1715.34|1735.35|1717.55|1730.93|1713.13|497
1645618800000|2022-02-23 12:20:00|1733.15|1715.35|1736.93|1719.13|1738.28|1720.48|1733.11|1715.31|547
1645619100000|2022-02-23 12:25:00|1736.91|1719.11|1739.24|1721.44|1740.24|1722.44|1735.85|1718.05|290
1645619400000|2022-02-23 12:30:00|1739.28|1721.48|1741.51|1723.71|1741.74|1723.94|1736.26|1718.46|543
1645619700000|2022-02-23 12:35:00|1741.56|1723.76|1743.64|1725.84|1745.25|1727.45|1741.47|1723.67|501
1645620000000|2022-02-23 12:40:00|1743.59|1725.79|1750.2|1732.4|1751.1|1733.3|1743.37|1725.57|551
1645620300000|2022-02-23 12:45:00|1750.16|1732.36|1746.34|1728.54|1754.85|1737.05|1746.31|1728.51|591
1645620600000|2022-02-23 12:50:00|1746.36|1728.56|1745.69|1727.89|1749.48|1731.68|1745.13|1727.33|535
1645620900000|2022-02-23 12:55:00|1745.29|1727.49|1748.21|1730.41|1749.19|1731.39|1744.84|1727.04|552
1645621200000|2022-02-23 13:00:00|1748.14|1730.34|1754.29|1736.49|1755.9|1738.1|1744.9|1727.1|601
1645621500000|2022-02-23 13:05:00|1754.27|1736.47|1755.23|1737.43|1758.81|1741.01|1753.34|1735.54|637
1645621800000|2022-02-23 13:10:00|1755.26|1737.46|1757.53|1739.73|1758.16|1740.36|1754.2|1736.4|552
1645622100000|2022-02-23 13:15:00|1757.57|1739.77|1750.79|1732.99|1760.1|1742.3|1750.49|1732.69|645
1645622400000|2022-02-23 13:20:00|1750.71|1732.91|1743.23|1725.43|1751.4|1733.6|1741.47|1723.67|573
1645622700000|2022-02-23 13:25:00|1743.22|1725.42|1746.22|1728.42|1746.94|1729.14|1741.76|1723.96|580
1645623000000|2022-02-23 13:30:00|1746.24|1728.44|1731.4|1713.6|1747.9|1730.1|1731.4|1713.6|630
1645623300000|2022-02-23 13:35:00|1731.82|1714.02|1735.66|1717.86|1736.68|1718.88|1728.38|1710.58|320
1645623600000|2022-02-23 13:40:00|1735.63|1717.83|1736.43|1718.63|1737.85|1720.05|1735.63|1717.83|139
1645623900000|2022-02-23 13:45:00|1736.44|1718.64|1732.15|1714.35|1738.54|1720.74|1728.9|1711.1|217
1645624200000|2022-02-23 13:50:00|1732.05|1714.25|1729.81|1712.01|1734.4|1716.6|1727.63|1709.83|391
1645624500000|2022-02-23 13:55:00|1729.72|1711.92|1731.24|1713.44|1733.4|1715.6|1729.67|1711.87|323
1645624800000|2022-02-23 14:00:00|1731.32|1713.52|1734.57|1716.77|1735.05|1717.25|1730.8|1713|389
1645625100000|2022-02-23 14:05:00|1734.4|1716.6|1724.23|1706.43|1734.8|1717|1722.35|1704.55|379
1645625400000|2022-02-23 14:10:00|1724.32|1706.52|1719.4|1701.6|1725.4|1707.6|1716.06|1698.26|473
1645625700000|2022-02-23 14:15:00|1719.21|1701.41|1725.03|1707.23|1726.65|1708.85|1719.04|1701.24|411
1645626000000|2022-02-23 14:20:00|1725|1707.2|1727.26|1709.46|1729.4|1711.6|1724.67|1706.87|309
1645626300000|2022-02-23 14:25:00|1727.32|1709.52|1727.08|1709.28|1728.4|1710.6|1724.11|1706.31|483
1645626600000|2022-02-23 14:30:00|1727.09|1709.29|1729.12|1711.32|1730.8|1713|1721.4|1703.6|564
1645626900000|2022-02-23 14:35:00|1728.9|1711.1|1730.9|1713.1|1731.09|1713.29|1722.27|1704.47|580
1645627200000|2022-02-23 14:40:00|1730.78|1712.98|1728.24|1710.44|1732.4|1714.6|1726.48|1708.68|589
1645627500000|2022-02-23 14:45:00|1728.32|1710.52|1728.32|1710.52|1730.65|1712.85|1726.3|1708.5|542
1645627800000|2022-02-23 14:50:00|1728.2|1710.4|1711.25|1693.45|1728.4|1710.6|1710.28|1692.48|480
1645628100000|2022-02-23 14:55:00|1711.66|1693.86|1710.16|1692.36|1714.4|1696.6|1709.34|1691.54|537
1645628400000|2022-02-23 15:00:00|1710.17|1692.37|1714.21|1696.41|1714.21|1696.41|1704.81|1687.01|551
1645628700000|2022-02-23 15:05:00|1714.02|1696.22|1706.55|1688.75|1714.22|1696.42|1705.53|1687.73|533
1645629000000|2022-02-23 15:10:00|1706.4|1688.6|1713.3|1695.5|1714.4|1696.6|1706.4|1688.6|444
1645629300000|2022-02-23 15:15:00|1713.57|1695.77|1711.42|1693.62|1714.46|1696.66|1710.08|1692.28|498
1645629600000|2022-02-23 15:20:00|1711.43|1693.63|1705.27|1687.47|1712.4|1694.6|1704.03|1686.23|437
1645629900000|2022-02-23 15:25:00|1705.35|1687.55|1705.25|1687.45|1707.46|1689.66|1703.64|1685.84|530
1645630200000|2022-02-23 15:30:00|1705.34|1687.54|1708.31|1690.51|1710.4|1692.6|1703.95|1686.15|359
1645630500000|2022-02-23 15:35:00|1708.15|1690.35|1707.82|1690.02|1709.4|1691.6|1707.07|1689.27|428
1645630800000|2022-02-23 15:40:00|1707.42|1689.62|1704.3|1686.5|1708.03|1690.23|1703.88|1686.08|339
1645631100000|2022-02-23 15:45:00|1704.32|1686.52|1706.4|1688.6|1708.4|1690.6|1703.13|1685.33|417
1645631400000|2022-02-23 15:50:00|1706.32|1688.52|1707.9|1690.1|1708.46|1690.66|1705.18|1687.38|333
1645631700000|2022-02-23 15:55:00|1708.13|1690.33|1706.33|1688.53|1708.4|1690.6|1704.3|1686.5|503
1645632000000|2022-02-23 16:00:00|1706.32|1688.52|1705.39|1687.59|1709.52|1691.72|1704.23|1686.43|520
1645632300000|2022-02-23 16:05:00|1705.3|1687.5|1695.31|1677.51|1705.47|1687.67|1694.28|1676.48|528
1645632600000|2022-02-23 16:10:00|1695.3|1677.5|1692.11|1674.31|1696.32|1678.52|1686.02|1668.22|542
1645632900000|2022-02-23 16:15:00|1692.02|1674.22|1697.9|1680.1|1698.21|1680.41|1691.68|1673.88|404
1645633200000|2022-02-23 16:20:00|1698.21|1680.41|1703.12|1685.32|1703.21|1685.41|1696.79|1678.99|334
1645633500000|2022-02-23 16:25:00|1703.21|1685.41|1705.01|1687.21|1707.9|1690.1|1702.88|1685.08|412
1645633800000|2022-02-23 16:30:00|1705.1|1687.3|1720.19|1702.39|1721.91|1704.11|1703.71|1685.91|694
1645634100000|2022-02-23 16:35:00|1720.2|1702.4|1724.9|1707.1|1728.19|1710.39|1714.24|1696.44|451
1645634400000|2022-02-23 16:40:00|1724.4|1706.6|1718.98|1701.18|1727.4|1709.6|1718.3|1700.5|530
1645634700000|2022-02-23 16:45:00|1718.93|1701.13|1723.5|1705.7|1723.5|1705.7|1716.18|1698.38|499
1645635000000|2022-02-23 16:50:00|1723.57|1705.77|1727.39|1709.59|1727.39|1709.59|1720.18|1702.38|536
1645635300000|2022-02-23 16:55:00|1727.41|1709.61|1724.52|1706.72|1728.4|1710.6|1723.55|1705.75|412
1645635600000|2022-02-23 17:00:00|1724.7|1706.9|1721.82|1704.02|1726.54|1708.74|1719.84|1702.04|392
1645635900000|2022-02-23 17:05:00|1721.79|1703.99|1723.04|1705.24|1723.07|1705.27|1718.95|1701.15|360
1645636200000|2022-02-23 17:10:00|1723.07|1705.27|1733.52|1715.72|1733.52|1715.72|1722.76|1704.96|451
1645636500000|2022-02-23 17:15:00|1733.35|1715.55|1740.31|1722.51|1746.32|1728.52|1733.35|1715.55|631
1645636800000|2022-02-23 17:20:00|1740.28|1722.48|1736.37|1718.57|1740.57|1722.77|1736.12|1718.32|462
1645637100000|2022-02-23 17:25:00|1736.34|1718.54|1727.48|1709.68|1736.34|1718.54|1727.36|1709.56|507
1645637400000|2022-02-23 17:30:00|1727.75|1709.95|1712.28|1694.48|1727.98|1710.18|1711.36|1693.56|470
1645637700000|2022-02-23 17:35:00|1712.39|1694.59|1711.14|1693.34|1716.4|1698.6|1710.3|1692.5|473
1645638000000|2022-02-23 17:40:00|1711.31|1693.51|1710.33|1692.53|1712.32|1694.52|1706.25|1688.45|356
1645638300000|2022-02-23 17:45:00|1710.32|1692.52|1699.87|1682.07|1710.36|1692.56|1699.1|1681.3|535
1645638600000|2022-02-23 17:50:00|1700.28|1682.48|1688.05|1670.25|1701.66|1683.86|1686.62|1668.82|703
1645638900000|2022-02-23 17:55:00|1688.58|1670.78|1692.4|1674.6|1692.7|1674.9|1684.89|1667.09|646
1645639200000|2022-02-23 18:00:00|1692.02|1674.22|1689.84|1672.04|1698.87|1681.07|1687.27|1669.47|662
1645639500000|2022-02-23 18:05:00|1689.89|1672.09|1684.22|1666.42|1693.32|1675.52|1681.35|1663.55|684
1645639800000|2022-02-23 18:10:00|1684.21|1666.41|1671.38|1653.58|1686.91|1669.11|1670.86|1653.06|698
1645640100000|2022-02-23 18:15:00|1671.44|1653.64|1677.69|1659.89|1680.24|1662.44|1671.22|1653.42|590
1645640400000|2022-02-23 18:20:00|1677.53|1659.73|1672.58|1654.78|1678.64|1660.84|1669.78|1651.98|481
1645640700000|2022-02-23 18:25:00|1672.59|1654.79|1665.08|1647.28|1674.55|1656.75|1664.8|1647|439
1645641000000|2022-02-23 18:30:00|1665.13|1647.33|1660.51|1642.71|1669.15|1651.35|1659.84|1642.04|594
1645641300000|2022-02-23 18:35:00|1660.8|1643|1665.64|1647.84|1667.53|1649.73|1660.8|1643|328
1645641600000|2022-02-23 18:40:00|1665.89|1648.09|1666.4|1648.6|1668.32|1650.52|1663.94|1646.14|364
1645641900000|2022-02-23 18:45:00|1666.62|1648.82|1668.31|1650.51|1675.4|1657.6|1666.62|1648.82|334
1645642200000|2022-02-23 18:50:00|1668.33|1650.53|1663.34|1645.54|1668.37|1650.57|1660.2|1642.4|444
1645642500000|2022-02-23 18:55:00|1663.8|1646|1661.42|1643.62|1664.3|1646.5|1660.52|1642.72|470
1645642800000|2022-02-23 19:00:00|1661.61|1643.81|1661.12|1643.32|1665.65|1647.85|1655.97|1638.17|538
1645643100000|2022-02-23 19:05:00|1661.22|1643.42|1667.47|1649.67|1669.91|1652.11|1661.22|1643.42|529
1645643400000|2022-02-23 19:10:00|1667.37|1649.57|1669.77|1651.97|1671.1|1653.3|1666.68|1648.88|553
1645643700000|2022-02-23 19:15:00|1669.76|1651.96|1668.4|1650.6|1671.5|1653.7|1664|1646.2|540
1645644000000|2022-02-23 19:20:00|1668.34|1650.54|1660.09|1642.29|1670.67|1652.87|1659.93|1642.13|495
1645644300000|2022-02-23 19:25:00|1660.08|1642.28|1661.88|1644.08|1663.4|1645.6|1658.97|1641.17|514
1645644600000|2022-02-23 19:30:00|1661.93|1644.13|1656.9|1639.1|1663.4|1645.6|1655.55|1637.75|382
1645644900000|2022-02-23 19:35:00|1657.4|1639.6|1658.51|1640.71|1661.12|1643.32|1656.44|1638.64|350
1645645200000|2022-02-23 19:40:00|1658.49|1640.69|1641.48|1623.68|1658.49|1640.69|1639.61|1621.81|655
1645645500000|2022-02-23 19:45:00|1641.52|1623.72|1643.63|1625.83|1648.49|1630.69|1641.36|1623.56|568
1645645800000|2022-02-23 19:50:00|1643.64|1625.84|1640.09|1622.29|1645.46|1627.66|1639.5|1621.7|448
1645646100000|2022-02-23 19:55:00|1639.8|1622|1637.58|1619.78|1641.42|1623.62|1635.78|1617.98|439
1645646400000|2022-02-23 20:00:00|1637.52|1619.72|1620.44|1602.64|1637.63|1619.83|1617.39|1599.59|571
1645646700000|2022-02-23 20:05:00|1620.48|1602.68|1620.65|1602.85|1626.33|1608.53|1615.19|1597.39|492
1645647000000|2022-02-23 20:10:00|1620.51|1602.71|1621.1|1603.3|1625.11|1607.31|1618.75|1600.95|364
1645647300000|2022-02-23 20:15:00|1621.22|1603.42|1617.4|1599.6|1624.78|1606.98|1615.75|1597.95|451
1645647600000|2022-02-23 20:20:00|1617.55|1599.75|1621.47|1603.67|1622.65|1604.85|1616.6|1598.8|512
1645647900000|2022-02-23 20:25:00|1621.4|1603.6|1630.3|1612.5|1631.9|1614.1|1620.53|1602.73|544
1645648200000|2022-02-23 20:30:00|1629.8|1612|1626.4|1608.6|1635.4|1617.6|1623.55|1605.75|635
1645648500000|2022-02-23 20:35:00|1626.38|1608.58|1625.05|1607.25|1631.21|1613.41|1625.05|1607.25|448
1645648800000|2022-02-23 20:40:00|1625.04|1607.24|1627.57|1609.77|1629.4|1611.6|1624.66|1606.86|605
1645649100000|2022-02-23 20:45:00|1627.53|1609.73|1624.8|1607|1630.35|1612.55|1624.17|1606.37|677
1645649400000|2022-02-23 20:50:00|1624.82|1607.02|1628.23|1610.43|1630.4|1612.6|1623.25|1605.45|492
1645649700000|2022-02-23 20:55:00|1628.24|1610.44|1627.8|1610|1629.55|1611.75|1627.27|1609.47|482
1645650000000|2022-02-23 21:00:00|1627.79|1609.99|1626.94|1609.14|1628.57|1610.77|1623.71|1605.91|570
1645650300000|2022-02-23 21:05:00|1627.26|1609.46|1628.21|1610.41|1630.35|1612.55|1626.9|1609.1|284
1645650600000|2022-02-23 21:10:00|1628.2|1610.4|1633|1615.2|1633.4|1615.6|1627.59|1609.79|343
1645650900000|2022-02-23 21:15:00|1632.91|1615.11|1637.07|1619.27|1641.75|1623.95|1632.47|1614.67|377
1645651200000|2022-02-23 21:20:00|1637.13|1619.33|1637.99|1620.19|1640.09|1622.29|1637.08|1619.28|329
1645651500000|2022-02-23 21:25:00|1637.98|1620.18|1635.85|1618.05|1637.98|1620.18|1632.15|1614.35|282
1645651800000|2022-02-23 21:30:00|1635.9|1618.1|1633.18|1615.38|1635.9|1618.1|1629.94|1612.14|372
1645652100000|2022-02-23 21:35:00|1633.2|1615.4|1631.76|1613.96|1634.19|1616.39|1628.76|1610.96|365
1645652400000|2022-02-23 21:40:00|1631.74|1613.94|1625.8|1608|1632|1614.2|1618.57|1600.77|532
1645652700000|2022-02-23 21:45:00|1625.85|1608.05|1623.18|1605.38|1629.25|1611.45|1622.26|1604.46|439
1645653000000|2022-02-23 21:50:00|1623.14|1605.34|1629.99|1612.19|1630.02|1612.22|1623.1|1605.3|397
1645653300000|2022-02-23 21:55:00|1630.2|1612.4|1625.2|1607.4|1632.35|1614.55|1623.12|1605.32|471
1645653600000|2022-02-23 22:00:00|1624.69|1606.89|1628.3|1610.5|1631.63|1613.83|1621.62|1603.82|437
1645653900000|2022-02-23 22:05:00|1628.29|1610.49|1631.05|1613.25|1631.06|1613.26|1627.19|1609.39|236
1645654200000|2022-02-23 22:10:00|1630.97|1613.17|1613.14|1595.34|1631.4|1613.6|1611.45|1593.65|626
1645654500000|2022-02-23 22:15:00|1613.24|1595.44|1612.49|1594.69|1614.56|1596.76|1606.21|1588.41|627
1645654800000|2022-02-23 22:20:00|1612.5|1594.7|1616.4|1598.6|1617.23|1599.43|1611.93|1594.13|522
1645655100000|2022-02-23 22:25:00|1616.32|1598.52|1620.75|1602.95|1622.71|1604.91|1615.76|1597.96|366
1645655400000|2022-02-23 22:30:00|1620.79|1602.99|1625.73|1607.93|1626.22|1608.42|1620.55|1602.75|260
1645655700000|2022-02-23 22:35:00|1625.71|1607.91|1625.77|1607.97|1632.8|1615|1625.1|1607.3|387
1645656000000|2022-02-23 22:40:00|1625.7|1607.9|1629.49|1611.69|1631.22|1613.42|1625.07|1607.27|454
1645656300000|2022-02-23 22:45:00|1629.51|1611.71|1629.04|1611.24|1629.51|1611.71|1626.88|1609.08|391
1645656600000|2022-02-23 22:50:00|1629.06|1611.26|1637.25|1619.45|1637.4|1619.6|1627.8|1610|376
1645656900000|2022-02-23 22:55:00|1637.41|1619.61|1634.31|1616.51|1638.15|1620.35|1633.6|1615.8|319
1645657200000|2022-02-23 23:00:00|1634|1616.2|1633.15|1615.35|1638.4|1620.6|1630.21|1612.41|479
1645657500000|2022-02-23 23:05:00|1633.14|1615.34|1630.18|1612.38|1633.37|1615.57|1627.28|1609.48|499
1645657800000|2022-02-23 23:10:00|1630.2|1612.4|1602.69|1584.89|1630.32|1612.52|1602.61|1584.81|779
1645658100000|2022-02-23 23:15:00|1602.54|1584.74|1602.83|1585.03|1611.78|1593.98|1602.16|1584.36|774
1645658400000|2022-02-23 23:20:00|1602.86|1585.06|1611.22|1593.42|1615.15|1597.35|1601.9|1584.1|715
1645658700000|2022-02-23 23:25:00|1611.19|1593.39|1612.37|1594.57|1616.29|1598.49|1606.21|1588.41|744
1645659000000|2022-02-23 23:30:00|1612.39|1594.59|1607.6|1589.8|1616.21|1598.41|1606.02|1588.22|531
1645659300000|2022-02-23 23:35:00|1607.7|1589.9|1610.95|1593.15|1613.39|1595.59|1607.41|1589.61|440
1645659600000|2022-02-23 23:40:00|1610.97|1593.17|1613.42|1595.62|1617.43|1599.63|1610.29|1592.49|539
1645659900000|2022-02-23 23:45:00|1613.44|1595.64|1612.96|1595.16|1617.08|1599.28|1609.76|1591.96|537
1645660200000|2022-02-23 23:50:00|1612.97|1595.17|1608.46|1590.66|1616.21|1598.41|1607.19|1589.39|542
1645660500000|2022-02-23 23:55:00|1608.49|1590.69|1606.63|1588.83|1610.18|1592.38|1602.27|1584.47|396
1645660800000|2022-02-24 00:00:00|1606.62|1588.82|1605.75|1587.95|1607.22|1589.42|1595.4|1577.6|665
1645661100000|2022-02-24 00:05:00|1605.78|1587.98|1610.22|1592.42|1614.33|1596.53|1604.35|1586.55|729
1645661400000|2022-02-24 00:10:00|1610.4|1592.6|1615.27|1597.47|1620.4|1602.6|1609|1591.2|596
1645661700000|2022-02-24 00:15:00|1615.24|1597.44|1610.43|1592.63|1618.29|1600.49|1609.17|1591.37|583
1645662000000|2022-02-24 00:20:00|1610.23|1592.43|1614.93|1597.13|1617.15|1599.35|1607.05|1589.25|494
1645662300000|2022-02-24 00:25:00|1614.95|1597.15|1612.2|1594.4|1622.31|1604.51|1610.62|1592.82|682
1645662600000|2022-02-24 00:30:00|1612.41|1594.61|1601.43|1583.63|1612.49|1594.69|1601.43|1583.63|741
1645662900000|2022-02-24 00:35:00|1601.41|1583.61|1600.08|1582.28|1606.34|1588.54|1595.5|1577.7|788
1645663200000|2022-02-24 00:40:00|1600.11|1582.31|1599.68|1581.88|1603.36|1585.56|1595.07|1577.27|672
1645663500000|2022-02-24 00:45:00|1599.66|1581.86|1595.4|1577.6|1604.4|1586.6|1594.66|1576.86|701
1645663800000|2022-02-24 00:50:00|1595.38|1577.58|1597.68|1579.88|1599.9|1582.1|1592.4|1574.6|608
1645664100000|2022-02-24 00:55:00|1597.59|1579.79|1596.2|1578.4|1602.4|1584.6|1595.31|1577.51|438
1645664400000|2022-02-24 01:00:00|1596.26|1578.46|1600.34|1582.54|1604.94|1587.14|1596.23|1578.43|662
1645664700000|2022-02-24 01:05:00|1600.29|1582.49|1601.11|1583.31|1603.87|1586.07|1600.07|1582.27|507
1645665000000|2022-02-24 01:10:00|1601.01|1583.21|1603.12|1585.32|1608.32|1590.52|1600.14|1582.34|637
1645665300000|2022-02-24 01:15:00|1602.9|1585.1|1600.17|1582.37|1603.72|1585.92|1598.31|1580.51|614
1645665600000|2022-02-24 01:20:00|1600.24|1582.44|1601.24|1583.44|1601.87|1584.07|1597.85|1580.05|496
1645665900000|2022-02-24 01:25:00|1601.03|1583.23|1596.34|1578.54|1604.15|1586.35|1593.48|1575.68|568
1645666200000|2022-02-24 01:30:00|1596.37|1578.57|1599.15|1581.35|1604.42|1586.62|1595.21|1577.41|636
1645666500000|2022-02-24 01:35:00|1598.95|1581.15|1606.25|1588.45|1607.4|1589.6|1598.95|1581.15|465
1645666800000|2022-02-24 01:40:00|1606.24|1588.44|1613.91|1596.11|1613.91|1596.11|1604.63|1586.83|436
1645667100000|2022-02-24 01:45:00|1613.97|1596.17|1614.18|1596.38|1617.4|1599.6|1609.85|1592.05|558
1645667400000|2022-02-24 01:50:00|1613.96|1596.16|1618.45|1600.65|1621.9|1604.1|1612.22|1594.42|594
1645667700000|2022-02-24 01:55:00|1618.44|1600.64|1621.15|1603.35|1621.15|1603.35|1616.13|1598.33|550
1645668000000|2022-02-24 02:00:00|1621.09|1603.29|1618.2|1600.4|1622.47|1604.67|1614.81|1597.01|446
1645668300000|2022-02-24 02:05:00|1617.7|1599.9|1616.96|1599.16|1619.4|1601.6|1613.78|1595.98|469
1645668600000|2022-02-24 02:10:00|1617.08|1599.28|1618.21|1600.41|1621.84|1604.04|1615.86|1598.06|464
1645668900000|2022-02-24 02:15:00|1617.86|1600.06|1624.4|1606.6|1624.97|1607.17|1617.3|1599.5|463
1645669200000|2022-02-24 02:20:00|1624.59|1606.79|1625.9|1608.1|1626.53|1608.73|1622.9|1605.1|345
1645669500000|2022-02-24 02:25:00|1625.7|1607.9|1618.59|1600.79|1626.32|1608.52|1618.44|1600.64|520
1645669800000|2022-02-24 02:30:00|1618.58|1600.78|1620.4|1602.6|1620.4|1602.6|1617.61|1599.81|366
1645670100000|2022-02-24 02:35:00|1620.33|1602.53|1622.7|1604.9|1624.93|1607.13|1618.71|1600.91|384
1645670400000|2022-02-24 02:40:00|1622.68|1604.88|1622.97|1605.17|1623.4|1605.6|1619.8|1602|353
1645670700000|2022-02-24 02:45:00|1622.98|1605.18|1622.06|1604.26|1624.4|1606.6|1620.57|1602.77|578
1645671000000|2022-02-24 02:50:00|1621.54|1603.74|1606.27|1588.47|1622.03|1604.23|1605.07|1587.27|794
1645671300000|2022-02-24 02:55:00|1606.26|1588.46|1570.28|1552.48|1609.32|1591.52|1564.77|1546.97|999
1645671600000|2022-02-24 03:00:00|1570.1|1552.3|1560.69|1542.89|1577.54|1559.74|1558.2|1540.4|987
1645671900000|2022-02-24 03:05:00|1560.8|1543|1540.81|1523.01|1564.89|1547.09|1533.06|1515.26|991
1645672200000|2022-02-24 03:10:00|1541.03|1523.23|1547.79|1529.99|1560.95|1543.15|1540.78|1522.98|968
1645672500000|2022-02-24 03:15:00|1547.8|1530|1548.03|1530.23|1557.18|1539.38|1544.01|1526.21|891
1645672800000|2022-02-24 03:20:00|1548.04|1530.24|1525.66|1507.86|1554.42|1536.62|1525.64|1507.84|858
1645673100000|2022-02-24 03:25:00|1524.95|1507.15|1528.64|1510.84|1544.07|1526.27|1524.74|1506.94|927
1645673400000|2022-02-24 03:30:00|1528.63|1510.83|1510.07|1492.27|1528.63|1510.83|1510.07|1492.27|926
1645673700000|2022-02-24 03:35:00|1510.08|1492.28|1510.09|1492.29|1524.26|1506.46|1509.8|1492|932
1645674000000|2022-02-24 03:40:00|1510.1|1492.3|1493.42|1475.62|1515.14|1497.34|1479.17|1461.37|1068
1645674300000|2022-02-24 03:45:00|1493.41|1475.61|1510.75|1492.95|1527.44|1509.64|1493.17|1475.37|1018
1645674600000|2022-02-24 03:50:00|1510.76|1492.96|1505.01|1487.21|1512.36|1494.56|1495.16|1477.36|953
1645674900000|2022-02-24 03:55:00|1505.21|1487.41|1491.79|1473.99|1512.55|1494.75|1488.7|1470.9|886
1645675200000|2022-02-24 04:00:00|1491.73|1473.93|1500.27|1482.47|1504.47|1486.67|1480.36|1462.56|982
1645675500000|2022-02-24 04:05:00|1500.18|1482.38|1493.43|1475.63|1507.94|1490.14|1492.41|1474.61|917
1645675800000|2022-02-24 04:10:00|1493.42|1475.62|1484.04|1466.24|1494.09|1476.29|1478.73|1460.93|895
1645676100000|2022-02-24 04:15:00|1484.03|1466.23|1489.23|1471.43|1493.23|1475.43|1469.8|1452|939
1645676400000|2022-02-24 04:20:00|1489.24|1471.44|1495.8|1478|1501.27|1483.47|1487.94|1470.14|867
1645676700000|2022-02-24 04:25:00|1495.58|1477.78|1488.56|1470.76|1496|1478.2|1486.06|1468.26|808
1645677000000|2022-02-24 04:30:00|1488.23|1470.43|1503.77|1485.97|1507.15|1489.35|1488.18|1470.38|796
1645677300000|2022-02-24 04:35:00|1503.43|1485.63|1509.14|1491.34|1513.01|1495.21|1500.4|1482.6|809
1645677600000|2022-02-24 04:40:00|1508.94|1491.14|1507.26|1489.46|1512.35|1494.55|1502.52|1484.72|798
1645677900000|2022-02-24 04:45:00|1506.49|1488.69|1498.43|1480.63|1512.85|1495.05|1496.48|1478.68|801
1645678200000|2022-02-24 04:50:00|1498.42|1480.62|1505.01|1487.21|1505.49|1487.69|1498.41|1480.61|686
1645678500000|2022-02-24 04:55:00|1504.84|1487.04|1508.29|1490.49|1510.55|1492.75|1500.56|1482.76|677
1645678800000|2022-02-24 05:00:00|1508.3|1490.5|1491.1|1473.3|1511.07|1493.27|1490.67|1472.87|805
1645679100000|2022-02-24 05:05:00|1491.21|1473.41|1489.49|1471.69|1495.72|1477.92|1485.8|1468|715
1645679400000|2022-02-24 05:10:00|1489.45|1471.65|1487.25|1469.45|1492.13|1474.33|1483.06|1465.26|690
1645679700000|2022-02-24 05:15:00|1487.24|1469.44|1484.4|1466.6|1487.69|1469.89|1479.25|1461.45|704
1645680000000|2022-02-24 05:20:00|1484.43|1466.63|1480.44|1462.64|1492.57|1474.77|1479.19|1461.39|727
1645680300000|2022-02-24 05:25:00|1480.35|1462.55|1460.96|1443.16|1480.37|1462.57|1458.02|1440.22|853
1645680600000|2022-02-24 05:30:00|1460.97|1443.17|1454.26|1436.46|1465.42|1447.62|1452.34|1434.54|857
1645680900000|2022-02-24 05:35:00|1454.25|1436.45|1443.29|1425.49|1461.72|1443.92|1439.99|1422.19|944
1645681200000|2022-02-24 05:40:00|1443.22|1425.42|1439.42|1421.62|1447.47|1429.67|1438.3|1420.5|845
1645681500000|2022-02-24 05:45:00|1439.4|1421.6|1436.02|1418.22|1444.07|1426.27|1429.21|1411.41|930
1645681800000|2022-02-24 05:50:00|1436.01|1418.21|1444.1|1426.3|1447.17|1429.37|1436.01|1418.21|803
1645682100000|2022-02-24 05:55:00|1444.23|1426.43|1447.67|1429.87|1457.16|1439.36|1444.2|1426.4|844
1645682400000|2022-02-24 06:00:00|1448.06|1430.26|1467|1449.2|1467.63|1449.83|1442.35|1424.55|827
1645682700000|2022-02-24 06:05:00|1467.2|1449.4|1454.33|1436.53|1467.2|1449.4|1448.88|1431.08|750
1645683000000|2022-02-24 06:10:00|1454.34|1436.54|1463.09|1445.29|1472.25|1454.45|1453.35|1435.55|852
1645683300000|2022-02-24 06:15:00|1463.08|1445.28|1460.61|1442.81|1470.07|1452.27|1457.02|1439.22|774
1645683600000|2022-02-24 06:20:00|1460.63|1442.83|1464.85|1447.05|1465.23|1447.43|1457.73|1439.93|667
1645683900000|2022-02-24 06:25:00|1464.77|1446.97|1459.48|1441.68|1464.77|1446.97|1455.32|1437.52|603
1645684200000|2022-02-24 06:30:00|1459.47|1441.67|1463.3|1445.5|1464.88|1447.08|1453.2|1435.4|718
1645684500000|2022-02-24 06:35:00|1463.15|1445.35|1457.55|1439.75|1463.58|1445.78|1455.06|1437.26|631
1645684800000|2022-02-24 06:40:00|1457.52|1439.72|1460.71|1442.91|1463.77|1445.97|1453.24|1435.44|701
1645685100000|2022-02-24 06:45:00|1460.72|1442.92|1454.7|1436.9|1463.4|1445.6|1453.79|1435.99|671
1645685400000|2022-02-24 06:50:00|1454.62|1436.82|1455.55|1437.75|1457.42|1439.62|1449.01|1431.21|705
1645685700000|2022-02-24 06:55:00|1455.77|1437.97|1455.62|1437.82|1458.71|1440.91|1451.24|1433.44|656
1645686000000|2022-02-24 07:00:00|1455.63|1437.83|1449.81|1432.01|1459.03|1441.23|1449.64|1431.84|728
1645686300000|2022-02-24 07:05:00|1449.87|1432.07|1440.74|1422.94|1450.18|1432.38|1440.38|1422.58|699
1645686600000|2022-02-24 07:10:00|1441.13|1423.33|1442.46|1424.66|1442.98|1425.18|1437.25|1419.45|617
1645686900000|2022-02-24 07:15:00|1442.66|1424.86|1437.57|1419.77|1443.69|1425.89|1437.53|1419.73|697
1645687200000|2022-02-24 07:20:00|1437.43|1419.63|1435.68|1417.88|1442.37|1424.57|1435.68|1417.88|641
1645687500000|2022-02-24 07:25:00|1435.94|1418.14|1432.25|1414.45|1440.17|1422.37|1431.73|1413.93|621
1645687800000|2022-02-24 07:30:00|1432.08|1414.28|1421.23|1403.43|1432.33|1414.53|1421.23|1403.43|759
1645688100000|2022-02-24 07:35:00|1421.31|1403.51|1439.11|1421.31|1440.13|1422.33|1421.01|1403.21|726
1645688400000|2022-02-24 07:40:00|1439.1|1421.3|1451.55|1433.75|1454.76|1436.96|1434.1|1416.3|684
1645688700000|2022-02-24 07:45:00|1451.59|1433.79|1466.12|1448.32|1477.39|1459.59|1450.15|1432.35|942
1645689000000|2022-02-24 07:50:00|1466.11|1448.31|1459.53|1441.73|1466.96|1449.16|1454.24|1436.44|760
1645689300000|2022-02-24 07:55:00|1459.03|1441.23|1460.81|1443.01|1464.78|1446.98|1452.44|1434.64|692
1645689600000|2022-02-24 08:00:00|1460.85|1443.05|1463.2|1445.4|1466.34|1448.54|1452.44|1434.64|619
1645689900000|2022-02-24 08:05:00|1463.29|1445.49|1486.6|1468.8|1489.35|1471.55|1462.15|1444.35|689
1645690200000|2022-02-24 08:10:00|1486.95|1469.15|1482.83|1465.03|1487.66|1469.86|1474.72|1456.92|738
1645690500000|2022-02-24 08:15:00|1482.82|1465.02|1468.28|1450.48|1482.82|1465.02|1467.82|1450.02|918
1645690800000|2022-02-24 08:20:00|1468.13|1450.33|1459.18|1441.38|1475.82|1458.02|1453.51|1435.71|823
1645691100000|2022-02-24 08:25:00|1459.19|1441.39|1460.3|1442.5|1463.49|1445.69|1455.39|1437.59|791
1645691400000|2022-02-24 08:30:00|1460.14|1442.34|1460.51|1442.71|1463.76|1445.96|1456.04|1438.24|806
1645691700000|2022-02-24 08:35:00|1460.5|1442.7|1450.49|1432.69|1461.15|1443.35|1447.13|1429.33|840
1645692000000|2022-02-24 08:40:00|1450.55|1432.75|1444.8|1427|1451.3|1433.5|1443.34|1425.54|641
1645692300000|2022-02-24 08:45:00|1444.79|1426.99|1449.99|1432.19|1454.99|1437.19|1441.42|1423.62|804
1645692600000|2022-02-24 08:50:00|1450.07|1432.27|1452.02|1434.22|1459.48|1441.68|1447.29|1429.49|830
1645692900000|2022-02-24 08:55:00|1452.03|1434.23|1451.5|1433.7|1455.52|1437.72|1449.65|1431.85|759
1645693200000|2022-02-24 09:00:00|1451.44|1433.64|1451.66|1433.86|1453.61|1435.81|1444.81|1427.01|797
1645693500000|2022-02-24 09:05:00|1451.9|1434.1|1454.28|1436.48|1460.49|1442.69|1451.08|1433.28|692
1645693800000|2022-02-24 09:10:00|1454.29|1436.49|1452.64|1434.84|1454.36|1436.56|1450.67|1432.87|672
1645694100000|2022-02-24 09:15:00|1452.74|1434.94|1452.86|1435.06|1454.68|1436.88|1451.93|1434.13|504
1645694400000|2022-02-24 09:20:00|1452.78|1434.98|1455.46|1437.66|1457.14|1439.34|1449.63|1431.83|588
1645694700000|2022-02-24 09:25:00|1455.47|1437.67|1457.77|1439.97|1459.58|1441.78|1450.46|1432.66|638
1645695000000|2022-02-24 09:30:00|1457.67|1439.87|1452.7|1434.9|1457.8|1440|1449.89|1432.09|608
1645695300000|2022-02-24 09:35:00|1452.71|1434.91|1445.83|1428.03|1452.75|1434.95|1444.5|1426.7|610
1645695600000|2022-02-24 09:40:00|1445.85|1428.05|1434.65|1416.85|1448.58|1430.78|1431.78|1413.98|659
1645695900000|2022-02-24 09:45:00|1434.66|1416.86|1436.9|1419.1|1438.52|1420.72|1431.44|1413.64|663
1645696200000|2022-02-24 09:50:00|1436.94|1419.14|1435.14|1417.34|1440.02|1422.22|1431.69|1413.89|511
1645696500000|2022-02-24 09:55:00|1435.12|1417.32|1430.77|1412.97|1437.52|1419.72|1430.08|1412.28|604
1645696800000|2022-02-24 10:00:00|1430.76|1412.96|1429.8|1412|1434.99|1417.19|1429.67|1411.87|624
1645697100000|2022-02-24 10:05:00|1429.49|1411.69|1440.43|1422.63|1443.3|1425.5|1427.47|1409.67|583
1645697400000|2022-02-24 10:10:00|1440.44|1422.64|1430.45|1412.65|1441.74|1423.94|1429.6|1411.8|678
1645697700000|2022-02-24 10:15:00|1430.38|1412.58|1432.34|1414.54|1433.47|1415.67|1425.01|1407.21|689
1645698000000|2022-02-24 10:20:00|1432.35|1414.55|1419.3|1401.5|1433.12|1415.32|1417.06|1399.26|740
1645698300000|2022-02-24 10:25:00|1419.29|1401.49|1421.52|1403.72|1425.22|1407.42|1415.34|1397.54|739
1645698600000|2022-02-24 10:30:00|1421.51|1403.71|1430.3|1412.5|1435.29|1417.49|1420.04|1402.24|737
1645698900000|2022-02-24 10:35:00|1430.34|1412.54|1440.3|1422.5|1440.31|1422.51|1427.88|1410.08|660
1645699200000|2022-02-24 10:40:00|1440.09|1422.29|1437.53|1419.73|1441.14|1423.34|1435.54|1417.74|688
1645699500000|2022-02-24 10:45:00|1437.52|1419.72|1437.92|1420.12|1439.4|1421.6|1428.77|1410.97|670
1645699800000|2022-02-24 10:50:00|1437.91|1420.11|1439.09|1421.29|1440.26|1422.46|1432.67|1414.87|572
1645700100000|2022-02-24 10:55:00|1438.84|1421.04|1436.39|1418.59|1441.6|1423.8|1432.62|1414.82|638
1645700400000|2022-02-24 11:00:00|1436.37|1418.57|1426.54|1408.74|1440.42|1422.62|1425.75|1407.95|791
1645700700000|2022-02-24 11:05:00|1426.46|1408.66|1426.37|1408.57|1432.66|1414.86|1425.63|1407.83|645
1645701000000|2022-02-24 11:10:00|1426.18|1408.38|1428.6|1410.8|1433.46|1415.66|1423.54|1405.74|673
1645701300000|2022-02-24 11:15:00|1428.58|1410.78|1432.2|1414.4|1432.74|1414.94|1424.31|1406.51|695
1645701600000|2022-02-24 11:20:00|1432.01|1414.21|1430.78|1412.98|1434.97|1417.17|1429.68|1411.88|557
1645701900000|2022-02-24 11:25:00|1430.79|1412.99|1425.8|1408|1435.31|1417.51|1425.65|1407.85|761
1645702200000|2022-02-24 11:30:00|1425.78|1407.98|1422.17|1404.37|1428.5|1410.7|1420.11|1402.31|640
1645702500000|2022-02-24 11:35:00|1422.08|1404.28|1430.18|1412.38|1432.67|1414.87|1421.45|1403.65|575
1645702800000|2022-02-24 11:40:00|1429.91|1412.11|1446.76|1428.96|1446.95|1429.15|1429.56|1411.76|734
1645703100000|2022-02-24 11:45:00|1446.57|1428.77|1441.94|1424.14|1451.32|1433.52|1441.7|1423.9|680
1645703400000|2022-02-24 11:50:00|1442.14|1424.34|1442.85|1425.05|1447.57|1429.77|1440.06|1422.26|615
1645703700000|2022-02-24 11:55:00|1442.83|1425.03|1449.29|1431.49|1451.24|1433.44|1442.75|1424.95|619
1645704000000|2022-02-24 12:00:00|1449.03|1431.23|1438.33|1420.53|1449.36|1431.56|1434.93|1417.13|697
1645704300000|2022-02-24 12:05:00|1438.7|1420.9|1442.66|1424.86|1445.38|1427.58|1434.43|1416.63|609
1645704600000|2022-02-24 12:10:00|1442.59|1424.79|1442.45|1424.65|1448.54|1430.74|1439.96|1422.16|662
1645704900000|2022-02-24 12:15:00|1442.43|1424.63|1442.92|1425.12|1449.78|1431.98|1440.87|1423.07|658
1645705200000|2022-02-24 12:20:00|1443.02|1425.22|1449.97|1432.17|1450.06|1432.26|1440.88|1423.08|609
1645705500000|2022-02-24 12:25:00|1449.81|1432.01|1442.61|1424.81|1449.85|1432.05|1440.24|1422.44|637
1645705800000|2022-02-24 12:30:00|1442.62|1424.82|1443.91|1426.11|1445.46|1427.66|1436.35|1418.55|653
1645706100000|2022-02-24 12:35:00|1443.77|1425.97|1445.47|1427.67|1446.41|1428.61|1438.53|1420.73|602
1645706400000|2022-02-24 12:40:00|1445.48|1427.68|1448.2|1430.4|1450.37|1432.57|1443.9|1426.1|633
1645706700000|2022-02-24 12:45:00|1448.21|1430.41|1447.38|1429.58|1454.62|1436.82|1443.99|1426.19|697
1645707000000|2022-02-24 12:50:00|1447.37|1429.57|1457.64|1439.84|1458.29|1440.49|1447.03|1429.23|691
1645707300000|2022-02-24 12:55:00|1457.66|1439.86|1466.43|1448.63|1468.17|1450.37|1454.05|1436.25|837
1645707600000|2022-02-24 13:00:00|1466.46|1448.66|1461.34|1443.54|1468.76|1450.96|1458.36|1440.56|785
1645707900000|2022-02-24 13:05:00|1461.29|1443.49|1465.13|1447.33|1466.6|1448.8|1458.73|1440.93|755
1645708200000|2022-02-24 13:10:00|1465.21|1447.41|1469.3|1451.5|1472.33|1454.53|1463.98|1446.18|558
1645708500000|2022-02-24 13:15:00|1469.29|1451.49|1473.98|1456.18|1475.22|1457.42|1463.74|1445.94|609
1645708800000|2022-02-24 13:20:00|1473.99|1456.19|1472.26|1454.46|1479.64|1461.84|1471.42|1453.62|798
1645709100000|2022-02-24 13:25:00|1472.22|1454.42|1471.19|1453.39|1474.56|1456.76|1467.02|1449.22|710
1645709400000|2022-02-24 13:30:00|1471.2|1453.4|1501.45|1483.65|1501.69|1483.89|1468.21|1450.41|918
1645709700000|2022-02-24 13:35:00|1501.43|1483.63|1498.57|1480.77|1509.71|1498.7|1495.75|1478.22|951
1645710000000|2022-02-24 13:40:00|1498.54|1480.74|1498.89|1481.09|1502.76|1484.96|1494.18|1476.38|823
1645710300000|2022-02-24 13:45:00|1499.28|1481.48|1497.64|1479.84|1504.69|1486.89|1496.78|1478.98|807
1645710600000|2022-02-24 13:50:00|1497.74|1479.94|1506.25|1488.45|1508.84|1491.04|1497.28|1479.48|691
1645710900000|2022-02-24 13:55:00|1505.87|1488.07|1500.35|1482.55|1508.28|1490.48|1499.42|1481.62|399
1645711200000|2022-02-24 14:00:00|1500.62|1482.82|1501.76|1483.96|1507.12|1489.32|1498.8|1481|680
1645711500000|2022-02-24 14:05:00|1501.8|1484|1513.54|1495.74|1513.96|1496.16|1501.78|1483.98|797
1645711800000|2022-02-24 14:10:00|1513.69|1495.89|1506.51|1488.71|1514.24|1496.44|1506.04|1488.24|619
1645712100000|2022-02-24 14:15:00|1506.47|1488.67|1498.82|1481.02|1508.24|1490.44|1498.77|1480.97|660
1645712400000|2022-02-24 14:20:00|1498.88|1481.08|1489.38|1471.58|1498.88|1481.08|1487.21|1469.41|693
1645712700000|2022-02-24 14:25:00|1489.37|1471.57|1484.73|1466.93|1489.37|1471.57|1483.12|1465.32|723
1645713000000|2022-02-24 14:30:00|1485.07|1467.27|1511.5|1493.7|1521.12|1503.32|1482.73|1464.93|800
1645713300000|2022-02-24 14:35:00|1511.38|1493.58|1515.79|1497.99|1519.36|1501.56|1500.73|1482.93|755
1645713600000|2022-02-24 14:40:00|1516.07|1498.27|1505.83|1488.03|1516.31|1498.51|1490.47|1472.67|780
1645713900000|2022-02-24 14:45:00|1505.44|1487.64|1535.53|1517.73|1535.53|1517.73|1499.17|1486.31|856
1645714200000|2022-02-24 14:50:00|1535.55|1517.75|1555.65|1537.85|1572.47|1557.71|1531.13|1517.09|1112
1645714500000|2022-02-24 14:55:00|1555.3|1537.5|1552.49|1534.69|1560.05|1546.05|1546.81|1531.8|1036
1645714800000|2022-02-24 15:00:00|1552.8|1535|1536.44|1518.64|1553.58|1536.8|1536.3|1518.5|960
1645715100000|2022-02-24 15:05:00|1536.4|1518.6|1544.1|1526.3|1545.02|1527.22|1533.91|1516.11|1004
1645715400000|2022-02-24 15:10:00|1544.27|1526.47|1549.7|1531.9|1554.05|1536.25|1543.01|1525.21|1008
1645715700000|2022-02-24 15:15:00|1549.79|1531.99|1550.43|1532.63|1551.52|1533.72|1541.07|1523.27|887
1645716000000|2022-02-24 15:20:00|1550.44|1532.64|1550.35|1532.55|1562.8|1545|1546.2|1528.4|982
1645716300000|2022-02-24 15:25:00|1549.82|1532.02|1540.24|1522.44|1549.88|1532.08|1538.02|1520.22|869
1645716600000|2022-02-24 15:30:00|1540.3|1522.5|1551.62|1533.82|1555.74|1537.94|1536.22|1518.42|923
1645716900000|2022-02-24 15:35:00|1551.61|1533.81|1542.59|1524.79|1552.69|1534.89|1541.1|1523.3|777
1645717200000|2022-02-24 15:40:00|1542.63|1524.83|1542.96|1525.16|1544.61|1526.81|1536.9|1519.1|808
1645717500000|2022-02-24 15:45:00|1543.03|1525.23|1549.84|1532.04|1552.56|1534.76|1541.91|1524.11|862
1645717800000|2022-02-24 15:50:00|1549.81|1532.01|1551.04|1533.24|1557.05|1539.25|1545.67|1527.87|861
1645718100000|2022-02-24 15:55:00|1550.89|1533.09|1549.06|1531.26|1555.33|1537.53|1547.26|1529.46|784
1645718400000|2022-02-24 16:00:00|1549.08|1531.28|1552.62|1534.82|1561.42|1543.62|1547.15|1529.35|987
1645718700000|2022-02-24 16:05:00|1552.98|1535.18|1561.52|1543.72|1565.19|1547.39|1551.79|1533.99|876
1645719000000|2022-02-24 16:10:00|1561.31|1543.51|1562|1544.2|1568.73|1550.93|1558.78|1540.98|856
1645719300000|2022-02-24 16:15:00|1562.01|1544.21|1569.57|1551.77|1570.71|1552.91|1556.63|1538.83|877
1645719600000|2022-02-24 16:20:00|1569.75|1551.95|1558.85|1541.05|1570.34|1552.54|1558.51|1540.71|851
1645719900000|2022-02-24 16:25:00|1558.76|1540.96|1553.17|1535.37|1559.22|1541.42|1552.37|1534.57|781
1645720200000|2022-02-24 16:30:00|1553.09|1535.29|1546.75|1528.95|1560.2|1542.4|1541.24|1523.44|869
1645720500000|2022-02-24 16:35:00|1546.52|1528.72|1546.67|1528.87|1548.25|1530.45|1543.51|1525.71|824
1645720800000|2022-02-24 16:40:00|1546.45|1528.65|1536.41|1518.61|1547.48|1529.68|1532.69|1514.89|809
1645721100000|2022-02-24 16:45:00|1536.4|1518.6|1534.73|1516.93|1536.56|1518.76|1524.62|1506.82|834
1645721400000|2022-02-24 16:50:00|1534.76|1516.96|1539.64|1521.84|1541.12|1523.32|1534.76|1516.96|728
1645721700000|2022-02-24 16:55:00|1539.63|1521.83|1546.08|1528.28|1549.12|1531.32|1538.43|1520.63|710
1645722000000|2022-02-24 17:00:00|1546.07|1528.27|1541.49|1523.69|1548.85|1531.05|1541.48|1523.68|680
1645722300000|2022-02-24 17:05:00|1541.5|1523.7|1535.99|1518.19|1542.45|1524.65|1535.39|1517.59|727
1645722600000|2022-02-24 17:10:00|1536.1|1518.3|1529.28|1511.48|1536.34|1518.54|1528.36|1510.56|716
1645722900000|2022-02-24 17:15:00|1529.25|1511.45|1529.1|1511.3|1534.29|1516.49|1526.51|1508.71|723
1645723200000|2022-02-24 17:20:00|1529.22|1511.42|1529.63|1511.83|1530.23|1512.43|1522.18|1504.38|749
1645723500000|2022-02-24 17:25:00|1529.62|1511.82|1534.14|1516.34|1536.23|1518.43|1529.47|1511.67|641
1645723800000|2022-02-24 17:30:00|1534.18|1516.38|1534.6|1516.8|1541.02|1523.22|1528.86|1511.06|761
1645724100000|2022-02-24 17:35:00|1534.62|1516.82|1540.4|1522.6|1542.98|1525.18|1534.52|1516.72|763
1645724400000|2022-02-24 17:40:00|1540.39|1522.59|1535.21|1517.41|1543.7|1525.9|1533.3|1515.5|643
1645724700000|2022-02-24 17:45:00|1535.22|1517.42|1537.38|1519.58|1541.85|1524.05|1535.04|1517.24|747
1645725000000|2022-02-24 17:50:00|1537.5|1519.7|1544.15|1526.35|1545.81|1528.01|1536.4|1518.6|687
1645725300000|2022-02-24 17:55:00|1544.07|1526.27|1536.36|1518.56|1545.33|1527.53|1536.36|1518.56|761
1645725600000|2022-02-24 18:00:00|1536.37|1518.57|1541.23|1523.43|1542.6|1524.8|1535.45|1517.65|753
1645725900000|2022-02-24 18:05:00|1541.24|1523.44|1547.03|1529.23|1547.57|1529.77|1541.17|1523.37|716
1645726200000|2022-02-24 18:10:00|1547|1529.2|1553.39|1535.59|1553.85|1536.05|1545.53|1527.73|601
1645726500000|2022-02-24 18:15:00|1553.63|1535.83|1548.53|1530.73|1555.18|1537.38|1543.87|1526.07|659
1645726800000|2022-02-24 18:20:00|1548.54|1530.74|1547.45|1529.65|1552.29|1534.49|1546.44|1528.64|606
1645727100000|2022-02-24 18:25:00|1547.46|1529.66|1542.29|1524.49|1549.08|1531.28|1541.55|1523.75|649
1645727400000|2022-02-24 18:30:00|1542.27|1524.47|1542.68|1524.88|1545.21|1527.41|1541.35|1523.55|599
1645727700000|2022-02-24 18:35:00|1542.71|1524.91|1549.47|1531.67|1550.36|1532.56|1539.33|1521.53|660
1645728000000|2022-02-24 18:40:00|1549.46|1531.66|1559.86|1542.06|1564.9|1547.1|1549.46|1531.66|760
1645728300000|2022-02-24 18:45:00|1559.79|1541.99|1577.61|1559.81|1578.27|1560.47|1556.25|1538.45|826
1645728600000|2022-02-24 18:50:00|1577.43|1559.63|1594.21|1576.41|1604.12|1586.32|1577.43|1559.63|1068
1645728900000|2022-02-24 18:55:00|1594.09|1576.29|1584.97|1567.17|1598.87|1581.07|1584.44|1566.64|1016
1645729200000|2022-02-24 19:00:00|1584.81|1567.01|1586.01|1568.21|1587.72|1569.92|1576.96|1559.16|940
1645729500000|2022-02-24 19:05:00|1586.02|1568.22|1578.4|1560.6|1589.43|1571.63|1576.81|1559.01|864
1645729800000|2022-02-24 19:10:00|1578.42|1560.62|1584.26|1566.46|1584.57|1566.77|1578.16|1560.36|851
1645730100000|2022-02-24 19:15:00|1584.19|1566.39|1585.36|1567.56|1587|1569.2|1579.38|1561.58|757
1645730400000|2022-02-24 19:20:00|1585.38|1567.58|1588.46|1570.66|1593|1575.2|1585.38|1567.58|733
1645730700000|2022-02-24 19:25:00|1588.49|1570.69|1591.69|1573.89|1593.81|1576.01|1583.2|1565.4|801
1645731000000|2022-02-24 19:30:00|1591.68|1573.88|1601.74|1583.94|1604.63|1586.83|1591.63|1573.83|779
1645731300000|2022-02-24 19:35:00|1601.7|1583.9|1602.91|1585.11|1608.98|1591.18|1597.5|1579.7|946
1645731600000|2022-02-24 19:40:00|1602.9|1585.1|1609.4|1591.6|1609.57|1591.77|1597.37|1579.57|962
1645731900000|2022-02-24 19:45:00|1609.41|1591.61|1609.26|1591.46|1609.5|1591.7|1599.56|1581.76|885
1645732200000|2022-02-24 19:50:00|1609.25|1591.45|1614.73|1596.93|1615.81|1598.01|1606.37|1588.57|832
1645732500000|2022-02-24 19:55:00|1614.66|1596.86|1616.87|1599.07|1619.96|1602.16|1612.3|1594.5|794
1645732800000|2022-02-24 20:00:00|1616.89|1599.09|1668.65|1650.85|1668.98|1651.18|1616.54|1598.74|1023
1645733100000|2022-02-24 20:05:00|1668.51|1650.71|1647.08|1629.28|1681.86|1664.06|1637.48|1619.68|1136
1645733400000|2022-02-24 20:10:00|1646.71|1628.91|1655.94|1638.14|1658.15|1640.35|1632.99|1615.19|1125
1645733700000|2022-02-24 20:15:00|1656.06|1638.26|1667.02|1649.22|1675.51|1657.71|1649.38|1631.58|1097
1645734000000|2022-02-24 20:20:00|1667.2|1649.4|1647.54|1629.74|1669.24|1651.44|1647.45|1629.65|1029
1645734300000|2022-02-24 20:25:00|1647.53|1629.73|1633.82|1616.02|1647.99|1630.19|1632.67|1614.87|988
1645734600000|2022-02-24 20:30:00|1633.79|1615.99|1645.69|1627.89|1646.17|1628.37|1629.16|1611.36|955
1645734900000|2022-02-24 20:35:00|1645.7|1627.9|1645.29|1627.49|1652.05|1634.25|1639.62|1621.82|888
1645735200000|2022-02-24 20:40:00|1645.36|1627.56|1630.97|1613.17|1645.54|1627.74|1627.94|1610.14|865
1645735500000|2022-02-24 20:45:00|1631.13|1613.33|1638.24|1620.44|1641.39|1623.59|1628.23|1610.43|962
1645735800000|2022-02-24 20:50:00|1638.31|1620.51|1647.09|1629.29|1650.38|1632.58|1638.31|1620.51|839
1645736100000|2022-02-24 20:55:00|1647.1|1629.3|1647.13|1629.33|1649.37|1631.57|1640.09|1622.29|825
1645736400000|2022-02-24 21:00:00|1647.44|1629.64|1639.94|1622.14|1649.29|1631.49|1629.32|1611.52|799
1645736700000|2022-02-24 21:05:00|1639.95|1622.15|1639.43|1621.63|1643.47|1625.67|1637.73|1619.93|622
1645737000000|2022-02-24 21:10:00|1639.42|1621.62|1641.21|1623.41|1642.85|1625.05|1632.23|1614.43|723
1645737300000|2022-02-24 21:15:00|1641.11|1623.31|1636.45|1618.65|1641.15|1623.35|1631.57|1613.77|640
1645737600000|2022-02-24 21:20:00|1636.43|1618.63|1634.29|1616.49|1636.64|1618.84|1631.35|1613.55|615
1645737900000|2022-02-24 21:25:00|1634.31|1616.51|1633.55|1615.75|1634.39|1616.59|1629.88|1612.08|428
1645738200000|2022-02-24 21:30:00|1633.63|1615.83|1623.02|1605.22|1633.63|1615.83|1618.68|1600.88|611
1645738500000|2022-02-24 21:35:00|1623|1605.2|1626.58|1608.78|1630.03|1612.23|1622.24|1604.44|647
1645738800000|2022-02-24 21:40:00|1626.57|1608.77|1627.35|1609.55|1629.19|1611.39|1624.45|1606.65|500
1645739100000|2022-02-24 21:45:00|1627.36|1609.56|1620.3|1602.5|1630.34|1612.54|1617.82|1600.02|613
1645739400000|2022-02-24 21:50:00|1620.33|1602.53|1625.02|1607.22|1633.96|1616.16|1619.61|1601.81|687
1645739700000|2022-02-24 21:55:00|1624.99|1607.19|1621.8|1604|1627.31|1609.51|1620.32|1602.52|669
1645740000000|2022-02-24 22:00:00|1621.78|1603.98|1618.29|1600.49|1627.33|1609.53|1618.29|1600.49|607
1645740300000|2022-02-24 22:05:00|1618.02|1600.22|1621.41|1603.61|1623.33|1605.53|1617.48|1599.68|328
1645740600000|2022-02-24 22:10:00|1621.44|1603.64|1624.36|1606.56|1625.25|1607.45|1618.34|1600.54|311
1645740900000|2022-02-24 22:15:00|1624.34|1606.54|1623.28|1605.48|1627.18|1609.38|1621.55|1603.75|331
1645741200000|2022-02-24 22:20:00|1623.4|1605.6|1626.3|1608.5|1629.06|1611.26|1623.15|1605.35|369
1645741500000|2022-02-24 22:25:00|1626.28|1608.48|1619.24|1601.44|1626.28|1608.48|1618.72|1600.92|449
1645741800000|2022-02-24 22:30:00|1619.23|1601.43|1611.5|1593.7|1619.26|1601.46|1611.5|1593.7|387
1645742100000|2022-02-24 22:35:00|1611.38|1593.58|1598.79|1580.99|1611.39|1593.59|1598.58|1580.78|488
1645742400000|2022-02-24 22:40:00|1598.76|1580.96|1591.16|1573.36|1598.76|1580.96|1588.39|1570.59|652
1645742700000|2022-02-24 22:45:00|1591.1|1573.3|1590.2|1572.4|1593.38|1575.58|1586.02|1568.22|574
1645743000000|2022-02-24 22:50:00|1590.16|1572.36|1582.56|1564.76|1595.72|1577.92|1582.56|1564.76|626
1645743300000|2022-02-24 22:55:00|1582.54|1564.74|1584.76|1566.96|1585.65|1567.85|1578.06|1560.26|650
1645743600000|2022-02-24 23:00:00|1584.73|1566.93|1596.55|1578.75|1596.55|1578.75|1584.73|1566.93|620
1645743900000|2022-02-24 23:05:00|1596.51|1578.71|1598.17|1580.37|1599.67|1581.87|1596.18|1578.38|562
1645744200000|2022-02-24 23:10:00|1598.37|1580.57|1606.8|1589|1608.6|1590.8|1598.12|1580.32|481
1645744500000|2022-02-24 23:15:00|1606.79|1588.99|1607.72|1589.92|1612.25|1594.45|1605.04|1587.24|657
1645744800000|2022-02-24 23:20:00|1607.76|1589.96|1605.73|1587.93|1609.41|1591.61|1604.53|1586.73|418
1645745100000|2022-02-24 23:25:00|1605.72|1587.92|1610.5|1592.7|1610.85|1593.05|1604.6|1586.8|426
1645745400000|2022-02-24 23:30:00|1610.49|1592.69|1607.8|1590|1614.07|1596.27|1605.51|1587.71|517
1645745700000|2022-02-24 23:35:00|1607.93|1590.13|1612.94|1595.14|1613.02|1595.22|1607.72|1589.92|249
1645746000000|2022-02-24 23:40:00|1612.97|1595.17|1614.01|1596.21|1614.01|1596.21|1611.45|1593.65|263
1645746300000|2022-02-24 23:45:00|1614.04|1596.24|1618.38|1600.58|1623.37|1605.57|1613.79|1595.99|518
1645746600000|2022-02-24 23:50:00|1618.34|1600.54|1623.2|1605.4|1624.4|1606.6|1616.43|1598.63|396
1645746900000|2022-02-24 23:55:00|1623.21|1605.41|1626|1608.2|1629.92|1612.12|1623.21|1605.41|437
1645747200000|2022-02-25 00:00:00|1626.01|1608.21|1627.2|1609.4|1631.3|1613.5|1621.65|1603.85|643
1645747500000|2022-02-25 00:05:00|1627.21|1609.41|1639.17|1621.37|1641.51|1623.71|1626.92|1609.12|696
1645747800000|2022-02-25 00:10:00|1639.2|1621.4|1638.69|1620.89|1643.42|1625.62|1633.04|1615.24|647
1645748100000|2022-02-25 00:15:00|1638.85|1621.05|1632.81|1615.01|1641.36|1623.56|1630.03|1612.23|568
1645748400000|2022-02-25 00:20:00|1632.8|1615|1634.06|1616.26|1635.68|1617.88|1628.13|1610.33|531
1645748700000|2022-02-25 00:25:00|1634.17|1616.37|1637.48|1619.68|1642.26|1624.46|1632.86|1615.06|727
1645749000000|2022-02-25 00:30:00|1637.46|1619.66|1631.5|1613.7|1637.47|1619.67|1629.97|1612.17|561
1645749300000|2022-02-25 00:35:00|1631.58|1613.78|1620.59|1602.79|1633.32|1615.52|1618.42|1600.62|567
1645749600000|2022-02-25 00:40:00|1620.62|1602.82|1616.26|1598.46|1624.2|1606.4|1613.24|1595.44|583
1645749900000|2022-02-25 00:45:00|1616.29|1598.49|1611.82|1594.02|1617.09|1599.29|1611.25|1593.45|577
1645750200000|2022-02-25 00:50:00|1611.81|1594.01|1598.06|1580.26|1617.32|1599.52|1596.65|1578.85|602
1645750500000|2022-02-25 00:55:00|1598.08|1580.28|1599.18|1581.38|1603.52|1585.72|1597.57|1579.77|635
1645750800000|2022-02-25 01:00:00|1598.99|1581.19|1608.8|1591|1611.31|1593.51|1597.26|1579.46|798
1645751100000|2022-02-25 01:05:00|1608.75|1590.95|1613.47|1595.67|1615.67|1597.87|1608.74|1590.94|687
1645751400000|2022-02-25 01:10:00|1613.54|1595.74|1612.62|1594.82|1616.07|1598.27|1611.32|1593.52|561
1645751700000|2022-02-25 01:15:00|1612.6|1594.8|1615.2|1597.4|1617.95|1600.15|1612.2|1594.4|626
1645752000000|2022-02-25 01:20:00|1615.62|1597.82|1638.59|1620.79|1643.69|1625.89|1615.62|1597.82|836
1645752300000|2022-02-25 01:25:00|1638.58|1620.78|1636.06|1618.26|1639.05|1621.25|1630.54|1612.74|727
1645752600000|2022-02-25 01:30:00|1636.08|1618.28|1624.85|1607.05|1639.35|1621.55|1623.52|1605.72|691
1645752900000|2022-02-25 01:35:00|1624.83|1607.03|1621.98|1604.18|1628.98|1611.18|1621.97|1604.17|485
1645753200000|2022-02-25 01:40:00|1621.96|1604.16|1623.14|1605.34|1626.52|1608.72|1619.57|1601.77|665
1645753500000|2022-02-25 01:45:00|1623.15|1605.35|1618.06|1600.26|1625.15|1607.35|1617.37|1599.57|560
1645753800000|2022-02-25 01:50:00|1617.94|1600.14|1623.16|1605.36|1624.41|1606.61|1617.46|1599.66|551
1645754100000|2022-02-25 01:55:00|1623.17|1605.37|1626.99|1609.19|1627.81|1610.01|1619.7|1601.9|584
1645754400000|2022-02-25 02:00:00|1626.95|1609.15|1624.5|1606.7|1628.57|1610.77|1623.83|1606.03|601
1645754700000|2022-02-25 02:05:00|1624.51|1606.71|1622.61|1604.81|1628.85|1611.05|1622.36|1604.56|585
1645755000000|2022-02-25 02:10:00|1622.6|1604.8|1624.41|1606.61|1624.68|1606.88|1621.2|1603.4|595
1645755300000|2022-02-25 02:15:00|1624.42|1606.62|1623.43|1605.63|1624.45|1606.65|1620.04|1602.24|530
1645755600000|2022-02-25 02:20:00|1623.55|1605.75|1627.2|1609.4|1627.35|1609.55|1623.55|1605.75|524
1645755900000|2022-02-25 02:25:00|1627.23|1609.43|1632.16|1614.36|1633.36|1615.56|1627.18|1609.38|522
1645756200000|2022-02-25 02:30:00|1632.14|1614.34|1626.31|1608.51|1636.62|1618.82|1625.26|1607.46|666
1645756500000|2022-02-25 02:35:00|1626.32|1608.52|1626.09|1608.29|1629.05|1611.25|1622.26|1604.46|514
1645756800000|2022-02-25 02:40:00|1626.08|1608.28|1629.2|1611.4|1630.02|1612.22|1625.88|1608.08|564
1645757100000|2022-02-25 02:45:00|1629.24|1611.44|1631.3|1613.5|1632.21|1614.41|1625.16|1607.36|504
1645757400000|2022-02-25 02:50:00|1631.19|1613.39|1634.09|1616.29|1637.4|1619.6|1630.9|1613.1|455
1645757700000|2022-02-25 02:55:00|1634.11|1616.31|1634.12|1616.32|1635.58|1617.78|1630.65|1612.85|457
1645758000000|2022-02-25 03:00:00|1634.25|1616.45|1627.61|1609.81|1634.25|1616.45|1626.67|1608.87|605
1645758300000|2022-02-25 03:05:00|1627.65|1609.85|1629.31|1611.51|1630.63|1612.83|1627.23|1609.43|430
1645758600000|2022-02-25 03:10:00|1629.34|1611.54|1626.97|1609.17|1631.82|1614.02|1626.65|1608.85|450
1645758900000|2022-02-25 03:15:00|1627.03|1609.23|1616.28|1598.48|1627.03|1609.23|1614.55|1596.75|572
1645759200000|2022-02-25 03:20:00|1616.35|1598.55|1612.83|1595.03|1618.94|1601.14|1612.31|1594.51|605
1645759500000|2022-02-25 03:25:00|1612.73|1594.93|1611.5|1593.7|1614.91|1597.11|1610.41|1592.61|588
1645759800000|2022-02-25 03:30:00|1611.47|1593.67|1613.94|1596.14|1615.16|1597.36|1610.19|1592.39|463
1645760100000|2022-02-25 03:35:00|1613.95|1596.15|1621.45|1603.65|1622.37|1604.57|1613.66|1595.86|499
1645760400000|2022-02-25 03:40:00|1621.47|1603.67|1631.42|1613.62|1631.42|1613.62|1621.4|1603.6|528
1645760700000|2022-02-25 03:45:00|1631.51|1613.71|1633.54|1615.74|1634.4|1616.6|1629|1611.2|417
1645761000000|2022-02-25 03:50:00|1633.76|1615.96|1635.42|1617.62|1636.63|1618.83|1631.65|1613.85|553
1645761300000|2022-02-25 03:55:00|1635.43|1617.63|1630.71|1612.91|1636.24|1618.44|1628.83|1611.03|672
1645761600000|2022-02-25 04:00:00|1630.75|1612.95|1629.63|1611.83|1630.85|1613.05|1626.44|1608.64|582
1645761900000|2022-02-25 04:05:00|1629.91|1612.11|1629.3|1611.5|1634.9|1617.1|1629.22|1611.42|421
1645762200000|2022-02-25 04:10:00|1629.29|1611.49|1625.13|1607.33|1629.29|1611.49|1623.28|1605.48|475
1645762500000|2022-02-25 04:15:00|1625.15|1607.35|1620.77|1602.97|1627.44|1609.64|1620.52|1602.72|441
1645762800000|2022-02-25 04:20:00|1620.82|1603.02|1621.13|1603.33|1624.25|1606.45|1620.45|1602.65|443
1645763100000|2022-02-25 04:25:00|1621.14|1603.34|1624.85|1607.05|1626.12|1608.32|1620.4|1602.6|294
1645763400000|2022-02-25 04:30:00|1624.68|1606.88|1621.14|1603.34|1627.65|1609.85|1621.06|1603.26|394
1645763700000|2022-02-25 04:35:00|1621.13|1603.33|1616.19|1598.39|1621.15|1603.35|1615.22|1597.42|477
1645764000000|2022-02-25 04:40:00|1616.24|1598.44|1617.55|1599.75|1618.55|1600.75|1613.67|1595.87|363
1645764300000|2022-02-25 04:45:00|1617.57|1599.77|1621.45|1603.65|1622.43|1604.63|1616.6|1598.8|518
1645764600000|2022-02-25 04:50:00|1621.46|1603.66|1623.49|1605.69|1624.15|1606.35|1620.81|1603.01|439
1645764900000|2022-02-25 04:55:00|1623.57|1605.77|1618.49|1600.69|1624.4|1606.6|1617.69|1599.89|314
1645765200000|2022-02-25 05:00:00|1618.47|1600.67|1614.9|1597.1|1624.68|1606.88|1614.85|1597.05|468
1645765500000|2022-02-25 05:05:00|1614.68|1596.88|1597.66|1579.86|1614.71|1596.91|1597.51|1579.71|684
1645765800000|2022-02-25 05:10:00|1597.73|1579.93|1594.82|1577.02|1601.15|1583.35|1593.83|1576.03|590
1645766100000|2022-02-25 05:15:00|1594.87|1577.07|1609.64|1591.84|1610.09|1592.29|1593.4|1575.6|606
1645766400000|2022-02-25 05:20:00|1609.45|1591.65|1620.9|1603.1|1623.44|1605.64|1608.4|1590.6|402
1645766700000|2022-02-25 05:25:00|1621.07|1603.27|1613.35|1595.55|1622.5|1604.7|1612.3|1594.5|484
1645767000000|2022-02-25 05:30:00|1613.38|1595.58|1617.71|1599.91|1619.59|1601.79|1611.28|1593.48|516
1645767300000|2022-02-25 05:35:00|1617.7|1599.9|1613.7|1595.9|1618.84|1601.04|1613.68|1595.88|485
1645767600000|2022-02-25 05:40:00|1613.67|1595.87|1617.36|1599.56|1620.21|1602.41|1612.71|1594.91|413
1645767900000|2022-02-25 05:45:00|1617.25|1599.45|1618.35|1600.55|1622.4|1604.6|1617.03|1599.23|402
1645768200000|2022-02-25 05:50:00|1618.37|1600.57|1611.67|1593.87|1618.4|1600.6|1610.81|1593.01|405
1645768500000|2022-02-25 05:55:00|1611.79|1593.99|1609.33|1591.53|1613.47|1595.67|1607.89|1590.09|328
1645768800000|2022-02-25 06:00:00|1609.4|1591.6|1608.39|1590.59|1612.44|1594.64|1606.46|1588.66|511
1645769100000|2022-02-25 06:05:00|1608.38|1590.58|1610.08|1592.28|1610.42|1592.62|1602.63|1584.83|472
1645769400000|2022-02-25 06:10:00|1610.03|1592.23|1619.59|1601.79|1619.69|1601.89|1610.03|1592.23|384
1645769700000|2022-02-25 06:15:00|1619.4|1601.6|1623.4|1605.6|1623.4|1605.6|1615.66|1597.86|414
1645770000000|2022-02-25 06:20:00|1623.15|1605.35|1622.4|1604.6|1625.65|1607.85|1619.52|1601.72|378
1645770300000|2022-02-25 06:25:00|1622.3|1604.5|1619.4|1601.6|1622.3|1604.5|1618.53|1600.73|207
1645770600000|2022-02-25 06:30:00|1619.6|1601.8|1617.41|1599.61|1620|1602.2|1613.57|1595.77|237
1645770900000|2022-02-25 06:35:00|1617.39|1599.59|1620.59|1602.79|1621.59|1603.79|1617.39|1599.59|251
1645771200000|2022-02-25 06:40:00|1620.4|1602.6|1618.69|1600.89|1624.69|1606.89|1618.66|1600.86|313
1645771500000|2022-02-25 06:45:00|1619.07|1601.27|1620.55|1602.75|1624.12|1606.32|1618.7|1600.9|229
1645771800000|2022-02-25 06:50:00|1620.75|1602.95|1625.9|1608.1|1626.4|1608.6|1620.3|1602.5|288
1645772100000|2022-02-25 06:55:00|1625.95|1608.15|1626.8|1609|1629.15|1611.35|1624.4|1606.6|385
1645772400000|2022-02-25 07:00:00|1626.88|1609.08|1629.3|1611.5|1633.59|1615.79|1624.72|1606.92|486
1645772700000|2022-02-25 07:05:00|1629.23|1611.43|1619.86|1602.06|1629.23|1611.43|1616.62|1598.82|512
1645773000000|2022-02-25 07:10:00|1619.92|1602.12|1621.2|1603.4|1625.4|1607.6|1618.9|1601.1|460
1645773300000|2022-02-25 07:15:00|1621.21|1603.41|1620.3|1602.5|1624.15|1606.35|1617.25|1599.45|418
1645773600000|2022-02-25 07:20:00|1620.28|1602.48|1620.19|1602.39|1622.15|1604.35|1616.83|1599.03|387
1645773900000|2022-02-25 07:25:00|1620.15|1602.35|1624.08|1606.28|1624.15|1606.35|1618.12|1600.32|441
1645774200000|2022-02-25 07:30:00|1624.02|1606.22|1619.96|1602.16|1626.15|1608.35|1618.85|1601.05|377
1645774500000|2022-02-25 07:35:00|1620.09|1602.29|1621.04|1603.24|1625.69|1607.89|1619.92|1602.12|382
1645774800000|2022-02-25 07:40:00|1621.1|1603.3|1625.13|1607.33|1626.4|1608.6|1620.4|1602.6|398
1645775100000|2022-02-25 07:45:00|1625.12|1607.32|1624.4|1606.6|1630.4|1612.6|1624.29|1606.49|299
1645775400000|2022-02-25 07:50:00|1624.37|1606.57|1623.4|1605.6|1626.7|1608.9|1621.93|1604.13|401
1645775700000|2022-02-25 07:55:00|1622.9|1605.1|1621.15|1603.35|1623.4|1605.6|1617.14|1599.34|501
1645776000000|2022-02-25 08:00:00|1621.02|1603.22|1626.19|1608.39|1626.4|1608.6|1617.4|1599.6|571
1645776300000|2022-02-25 08:05:00|1625.43|1607.63|1614.98|1597.18|1627.4|1609.6|1614.98|1597.18|425
1645776600000|2022-02-25 08:10:00|1615.39|1597.59|1602.26|1584.46|1616.4|1598.6|1601.41|1583.61|526
1645776900000|2022-02-25 08:15:00|1602.23|1584.43|1610.2|1592.4|1610.81|1593.01|1600.32|1582.52|541
1645777200000|2022-02-25 08:20:00|1610.21|1592.41|1610.38|1592.58|1611.2|1593.4|1605.06|1587.26|529
1645777500000|2022-02-25 08:25:00|1610.37|1592.57|1616.76|1598.96|1617.09|1599.29|1606.8|1589|527
1645777800000|2022-02-25 08:30:00|1616.75|1598.95|1616.3|1598.5|1618.5|1600.7|1614.59|1596.79|531
1645778100000|2022-02-25 08:35:00|1616.4|1598.6|1612.39|1594.59|1616.58|1598.78|1610.89|1593.09|620
1645778400000|2022-02-25 08:40:00|1612.38|1594.58|1611.54|1593.74|1614.89|1597.09|1608.49|1590.69|458
1645778700000|2022-02-25 08:45:00|1611.17|1593.37|1612.29|1594.49|1615.7|1597.9|1608.56|1590.76|393
1645779000000|2022-02-25 08:50:00|1612.35|1594.55|1613.88|1596.08|1616.4|1598.6|1610.59|1592.79|408
1645779300000|2022-02-25 08:55:00|1613.89|1596.09|1615.14|1597.34|1617.4|1599.6|1612.25|1594.45|401
1645779600000|2022-02-25 09:00:00|1615.03|1597.23|1610.99|1593.19|1619.2|1601.4|1610.99|1593.19|514
1645779900000|2022-02-25 09:05:00|1611.05|1593.25|1604.34|1586.54|1611.4|1593.6|1603.5|1585.7|462
1645780200000|2022-02-25 09:10:00|1604.36|1586.56|1604.61|1586.81|1606.35|1588.55|1602.54|1584.74|466
1645780500000|2022-02-25 09:15:00|1604.98|1587.18|1609.15|1591.35|1611.4|1593.6|1604.98|1587.18|499
1645780800000|2022-02-25 09:20:00|1608.9|1591.1|1601.85|1584.05|1612.16|1594.36|1601.7|1583.9|497
1645781100000|2022-02-25 09:25:00|1601.39|1583.59|1591.43|1573.63|1601.43|1583.63|1589.02|1571.22|620
1645781400000|2022-02-25 09:30:00|1591.33|1573.53|1599.93|1582.13|1604.4|1586.6|1589.57|1571.77|740
1645781700000|2022-02-25 09:35:00|1599.92|1582.12|1603.25|1585.45|1606.9|1589.1|1599.89|1582.09|481
1645782000000|2022-02-25 09:40:00|1603.24|1585.44|1603.32|1585.52|1606.78|1588.98|1598.85|1581.05|624
1645782300000|2022-02-25 09:45:00|1603.26|1585.46|1606.12|1588.32|1608.73|1590.93|1601.15|1583.35|535
1645782600000|2022-02-25 09:50:00|1606.06|1588.26|1601.96|1584.16|1607.08|1589.28|1601.96|1584.16|424
1645782900000|2022-02-25 09:55:00|1601.95|1584.15|1617.1|1599.3|1619.34|1601.54|1601.95|1584.15|669
1645783200000|2022-02-25 10:00:00|1617.2|1599.4|1615.11|1597.31|1621.31|1603.51|1612.16|1594.36|654
1645783500000|2022-02-25 10:05:00|1615.12|1597.32|1615.21|1597.41|1617.32|1599.52|1612.71|1594.91|532
1645783800000|2022-02-25 10:10:00|1615.22|1597.42|1618.25|1600.45|1618.99|1601.19|1612.97|1595.17|595
1645784100000|2022-02-25 10:15:00|1618.26|1600.46|1615.41|1597.61|1618.26|1600.46|1612.39|1594.59|553
1645784400000|2022-02-25 10:20:00|1615.66|1597.86|1618.14|1600.34|1618.41|1600.61|1612.94|1595.14|566
1645784700000|2022-02-25 10:25:00|1618.24|1600.44|1621.24|1603.44|1621.3|1603.5|1615.3|1597.5|471
1645785000000|2022-02-25 10:30:00|1621.23|1603.43|1619.79|1601.99|1624.91|1607.11|1619.34|1601.54|396
1645785300000|2022-02-25 10:35:00|1619.73|1601.93|1614.27|1596.47|1620.82|1603.02|1613|1595.2|487
1645785600000|2022-02-25 10:40:00|1614.26|1596.46|1611.24|1593.44|1614.28|1596.48|1610.36|1592.56|510
1645785900000|2022-02-25 10:45:00|1611.26|1593.46|1611.68|1593.88|1612.32|1594.52|1606.61|1588.81|539
1645786200000|2022-02-25 10:50:00|1611.71|1593.91|1612.36|1594.56|1614.4|1596.6|1610.95|1593.15|465
1645786500000|2022-02-25 10:55:00|1612.35|1594.55|1612.1|1594.3|1612.49|1594.69|1607.31|1589.51|471
1645786800000|2022-02-25 11:00:00|1612.09|1594.29|1606.14|1588.34|1612.22|1594.42|1605.35|1587.55|546
1645787100000|2022-02-25 11:05:00|1606.16|1588.36|1598.63|1580.83|1606.21|1588.41|1598.26|1580.46|439
1645787400000|2022-02-25 11:10:00|1598.79|1580.99|1600.23|1582.43|1601.33|1583.53|1597.87|1580.07|416
1645787700000|2022-02-25 11:15:00|1600.31|1582.51|1596.67|1578.87|1601.32|1583.52|1593.6|1575.8|376
1645788000000|2022-02-25 11:20:00|1596.68|1578.88|1602.34|1584.54|1603.14|1585.34|1595.32|1577.52|525
1645788300000|2022-02-25 11:25:00|1602.28|1584.48|1602.98|1585.18|1605.16|1587.36|1597.19|1579.39|742
1645788600000|2022-02-25 11:30:00|1603.02|1585.22|1612.22|1594.42|1612.41|1594.61|1602.33|1584.53|611
1645788900000|2022-02-25 11:35:00|1612.26|1594.46|1618.11|1600.31|1618.3|1600.5|1610.96|1593.16|490
1645789200000|2022-02-25 11:40:00|1618.12|1600.32|1615.32|1597.52|1618.18|1600.38|1609.31|1591.51|829
1645789500000|2022-02-25 11:45:00|1615.31|1597.51|1615.39|1597.59|1619.19|1601.39|1612.11|1594.31|778
1645789800000|2022-02-25 11:50:00|1615.4|1597.6|1617.4|1599.6|1617.81|1600.01|1614.59|1596.79|700
1645790100000|2022-02-25 11:55:00|1617.39|1599.59|1621.24|1603.44|1623.75|1605.95|1615.55|1597.75|548
1645790400000|2022-02-25 12:00:00|1621.15|1603.35|1632.72|1614.92|1633.28|1615.48|1621.15|1603.35|809
1645790700000|2022-02-25 12:05:00|1632.75|1614.95|1642.15|1624.35|1643.4|1625.6|1629.29|1611.49|750
1645791000000|2022-02-25 12:10:00|1641.78|1623.98|1638.38|1620.58|1644.4|1626.6|1635.4|1617.6|751
1645791300000|2022-02-25 12:15:00|1638.36|1620.56|1628.16|1610.36|1642.13|1624.33|1628.08|1610.28|805
1645791600000|2022-02-25 12:20:00|1628.22|1610.42|1623.8|1606|1629.42|1611.62|1622.36|1604.56|646
1645791900000|2022-02-25 12:25:00|1623.66|1605.86|1624.98|1607.18|1626.03|1608.23|1620.53|1602.73|534
1645792200000|2022-02-25 12:30:00|1624.58|1606.78|1632.42|1614.62|1633.01|1615.21|1623.08|1605.28|673
1645792500000|2022-02-25 12:35:00|1632.43|1614.63|1630.43|1612.63|1632.64|1614.84|1624.39|1606.59|632
1645792800000|2022-02-25 12:40:00|1630.42|1612.62|1634.74|1616.94|1634.77|1616.97|1629.22|1611.42|543
1645793100000|2022-02-25 12:45:00|1634.61|1616.81|1632.4|1614.6|1635.21|1617.41|1631.21|1613.41|558
1645793400000|2022-02-25 12:50:00|1632.16|1614.36|1657.68|1639.88|1663.5|1645.7|1632.03|1614.23|960
1645793700000|2022-02-25 12:55:00|1657.71|1639.91|1654.25|1636.45|1659.14|1641.34|1651.21|1633.41|902
1645794000000|2022-02-25 13:00:00|1654.59|1636.79|1652.19|1634.39|1657.25|1639.45|1649.48|1631.68|777
1645794300000|2022-02-25 13:05:00|1652.17|1634.37|1663.48|1645.68|1663.9|1646.1|1652.17|1634.37|845
1645794600000|2022-02-25 13:10:00|1663.59|1645.79|1658.33|1640.53|1664.98|1647.18|1658.19|1640.39|769
1645794900000|2022-02-25 13:15:00|1658.34|1640.54|1657.73|1639.93|1658.92|1641.12|1655.28|1637.48|695
1645795200000|2022-02-25 13:20:00|1657.92|1640.12|1665.83|1648.03|1667.68|1649.88|1657.33|1639.53|678
1645795500000|2022-02-25 13:25:00|1665.8|1648|1663.59|1645.79|1666.41|1648.61|1661.32|1643.52|654
1645795800000|2022-02-25 13:30:00|1663.58|1645.78|1677.76|1659.96|1678.16|1660.36|1660.35|1642.55|792
1645796100000|2022-02-25 13:35:00|1677.8|1660|1676.68|1658.88|1682.85|1665.05|1675.31|1657.51|799
1645796400000|2022-02-25 13:40:00|1676.67|1658.87|1676.81|1659.01|1680.21|1662.41|1673.44|1655.64|768
1645796700000|2022-02-25 13:45:00|1676.82|1659.02|1672.43|1654.63|1677.6|1659.8|1671.44|1653.64|693
1645797000000|2022-02-25 13:50:00|1672.42|1654.62|1662.25|1644.45|1674.42|1656.62|1661.25|1643.45|686
1645797300000|2022-02-25 13:55:00|1662.35|1644.55|1669.3|1651.5|1669.3|1651.5|1660.57|1642.77|615
1645797600000|2022-02-25 14:00:00|1669.32|1651.52|1663.05|1645.25|1670.65|1652.85|1657.04|1639.24|755
1645797900000|2022-02-25 14:05:00|1663.11|1645.31|1663.47|1645.67|1664.59|1646.79|1659.31|1641.51|611
1645798200000|2022-02-25 14:10:00|1663.46|1645.66|1661.61|1643.81|1665.52|1647.72|1660.27|1642.47|536
1645798500000|2022-02-25 14:15:00|1661.41|1643.61|1651.65|1633.85|1662.51|1644.71|1651.45|1633.65|606
1645798800000|2022-02-25 14:20:00|1651.64|1633.84|1654.32|1636.52|1655.56|1637.76|1649.38|1631.58|634
1645799100000|2022-02-25 14:25:00|1654.29|1636.49|1655.52|1637.72|1657.93|1640.13|1652.34|1634.54|607
1645799400000|2022-02-25 14:30:00|1655.48|1637.68|1664.16|1646.36|1669.15|1651.35|1646.8|1629|813
1645799700000|2022-02-25 14:35:00|1663.91|1646.11|1655.7|1637.9|1669.21|1651.41|1653.59|1635.79|939
1645800000000|2022-02-25 14:40:00|1655.5|1637.7|1646.13|1628.33|1658.57|1640.77|1645.1|1627.3|774
1645800300000|2022-02-25 14:45:00|1645.9|1628.1|1659.76|1641.96|1659.89|1642.09|1645.9|1628.1|844
1645800600000|2022-02-25 14:50:00|1659.81|1642.01|1654.91|1637.11|1662.4|1644.6|1651.33|1633.53|725
1645800900000|2022-02-25 14:55:00|1655.19|1637.39|1644.58|1626.78|1656.63|1638.83|1643.48|1625.68|723
1645801200000|2022-02-25 15:00:00|1644.55|1626.75|1632.58|1614.78|1646.95|1629.15|1628.4|1610.6|993
1645801500000|2022-02-25 15:05:00|1632.37|1614.57|1637.68|1619.88|1640.35|1622.55|1628.6|1610.8|908
1645801800000|2022-02-25 15:10:00|1638.47|1620.67|1638.52|1620.72|1643.43|1625.63|1636.52|1618.72|768
1645802100000|2022-02-25 15:15:00|1638.53|1620.73|1652.25|1634.45|1652.91|1635.11|1636.12|1618.32|836
1645802400000|2022-02-25 15:20:00|1652.21|1634.41|1652.5|1634.7|1656.23|1638.43|1649.22|1631.42|862
1645802700000|2022-02-25 15:25:00|1652.55|1634.75|1653.07|1635.27|1655.04|1637.24|1650.32|1632.52|743
1645803000000|2022-02-25 15:30:00|1652.6|1634.8|1651.58|1633.78|1656.47|1638.67|1649.9|1632.1|482
1645803300000|2022-02-25 15:35:00|1651.56|1633.76|1643.58|1625.78|1651.56|1633.76|1642.24|1624.44|312
1645803600000|2022-02-25 15:40:00|1643.61|1625.81|1650.93|1633.13|1651.28|1633.48|1643.61|1625.81|664
1645803900000|2022-02-25 15:45:00|1650.86|1633.06|1657.04|1639.24|1657.4|1639.6|1650.06|1632.26|555
1645804200000|2022-02-25 15:50:00|1657.14|1639.34|1658.3|1640.5|1658.92|1641.12|1653.3|1635.5|539
1645804500000|2022-02-25 15:55:00|1658.28|1640.48|1664.7|1646.9|1668.9|1651.1|1656.44|1638.64|714
1645804800000|2022-02-25 16:00:00|1664.58|1646.78|1672.7|1654.9|1673.5|1655.7|1662.59|1644.79|809
1645805100000|2022-02-25 16:05:00|1672.96|1655.16|1668.59|1650.79|1673.03|1655.23|1666.93|1649.13|689
1645805400000|2022-02-25 16:10:00|1668.6|1650.8|1668.46|1650.66|1671.41|1653.61|1665.47|1647.67|627
1645805700000|2022-02-25 16:15:00|1668.43|1650.63|1666.07|1648.27|1670.05|1652.25|1660.54|1642.74|695
1645806000000|2022-02-25 16:20:00|1665.94|1648.14|1660.19|1642.39|1666.98|1649.18|1660.14|1642.34|569
1645806300000|2022-02-25 16:25:00|1660.15|1642.35|1654.65|1636.85|1662.43|1644.63|1654.65|1636.85|523
1645806600000|2022-02-25 16:30:00|1654.85|1637.05|1656.57|1638.77|1657.15|1639.35|1649.64|1631.84|526
1645806900000|2022-02-25 16:35:00|1656.5|1638.7|1657.06|1639.26|1660.08|1642.28|1655.28|1637.48|594
1645807200000|2022-02-25 16:40:00|1656.94|1639.14|1650.26|1632.46|1657.32|1639.52|1650.2|1632.4|472
1645807500000|2022-02-25 16:45:00|1650.28|1632.48|1650.2|1632.4|1652.65|1634.85|1647.95|1630.15|499
1645807800000|2022-02-25 16:50:00|1650.26|1632.46|1655.25|1637.45|1656.06|1638.26|1649.75|1631.95|456
1645808100000|2022-02-25 16:55:00|1655.2|1637.4|1660.99|1643.19|1661.62|1643.82|1655.18|1637.38|498
1645808400000|2022-02-25 17:00:00|1661.11|1643.31|1658.55|1640.75|1662.49|1644.69|1658.32|1640.52|498
1645808700000|2022-02-25 17:05:00|1658.65|1640.85|1652.54|1634.74|1658.65|1640.85|1650.31|1632.51|461
1645809000000|2022-02-25 17:10:00|1652.53|1634.73|1646.7|1628.9|1654.7|1636.9|1645.48|1627.68|571
1645809300000|2022-02-25 17:15:00|1646.91|1629.11|1653.47|1635.67|1655.14|1637.34|1641.66|1623.86|639
1645809600000|2022-02-25 17:20:00|1653.46|1635.66|1652.92|1635.12|1653.86|1636.06|1650.25|1632.45|485
1645809900000|2022-02-25 17:25:00|1652.97|1635.17|1655.48|1637.68|1656.22|1638.42|1652.44|1634.64|505
1645810200000|2022-02-25 17:30:00|1655.49|1637.69|1654.33|1636.53|1659.4|1641.6|1653.22|1635.42|437
1645810500000|2022-02-25 17:35:00|1654.27|1636.47|1654.89|1637.09|1655.7|1637.9|1651.4|1633.6|423
1645810800000|2022-02-25 17:40:00|1654.88|1637.08|1653.82|1636.02|1656.96|1639.16|1650.95|1633.15|454
1645811100000|2022-02-25 17:45:00|1653.66|1635.86|1646.61|1628.81|1654.67|1636.87|1646.36|1628.56|504
1645811400000|2022-02-25 17:50:00|1646.5|1628.7|1641.09|1623.29|1647.56|1629.76|1641.09|1623.29|531
1645811700000|2022-02-25 17:55:00|1641.11|1623.31|1646.12|1628.32|1647.09|1629.29|1641.11|1623.31|493
1645812000000|2022-02-25 18:00:00|1646.33|1628.53|1641.6|1623.8|1648.83|1631.03|1634.32|1616.52|578
1645812300000|2022-02-25 18:05:00|1641.31|1623.51|1627.62|1609.82|1641.69|1623.89|1627.15|1609.35|618
1645812600000|2022-02-25 18:10:00|1627.63|1609.83|1633.16|1615.36|1637.5|1619.7|1626.59|1608.79|669
1645812900000|2022-02-25 18:15:00|1632.63|1614.83|1647.43|1629.63|1648.06|1630.26|1631.48|1613.68|700
1645813200000|2022-02-25 18:20:00|1647.4|1629.6|1651.89|1634.09|1654.12|1636.32|1646.16|1628.36|540
1645813500000|2022-02-25 18:25:00|1651.3|1633.5|1650.37|1632.57|1652.68|1634.88|1647.85|1630.05|494
1645813800000|2022-02-25 18:30:00|1650.38|1632.58|1652.29|1634.49|1654.26|1636.46|1649.92|1632.12|570
1645814100000|2022-02-25 18:35:00|1652.31|1634.51|1650.99|1633.19|1652.45|1634.65|1647.29|1629.49|494
1645814400000|2022-02-25 18:40:00|1651.02|1633.22|1651.51|1633.71|1652.52|1634.72|1648.65|1630.85|464
1645814700000|2022-02-25 18:45:00|1651.48|1633.68|1647.22|1629.42|1651.97|1634.17|1644.39|1626.59|585
1645815000000|2022-02-25 18:50:00|1647.32|1629.52|1645.51|1627.71|1650.24|1632.44|1645.06|1627.26|631
1645815300000|2022-02-25 18:55:00|1645.54|1627.74|1644.44|1626.64|1645.67|1627.87|1640.54|1622.74|668
1645815600000|2022-02-25 19:00:00|1644.35|1626.55|1644.44|1626.64|1649.42|1631.62|1642.38|1624.58|553
1645815900000|2022-02-25 19:05:00|1644.3|1626.5|1641.4|1623.6|1645.48|1627.68|1636.03|1618.23|450
1645816200000|2022-02-25 19:10:00|1641.5|1623.7|1647.44|1629.64|1650.28|1632.48|1639.81|1622.01|329
1645816500000|2022-02-25 19:15:00|1647.43|1629.63|1653.33|1635.53|1654.1|1636.3|1647.15|1629.35|539
1645816800000|2022-02-25 19:20:00|1653.39|1635.59|1658.5|1640.7|1658.67|1640.87|1650.97|1633.17|600
1645817100000|2022-02-25 19:25:00|1658.4|1640.6|1652.9|1635.1|1658.4|1640.6|1652.87|1635.07|519
1645817400000|2022-02-25 19:30:00|1652.93|1635.13|1643.34|1625.54|1656.35|1638.55|1642.72|1624.92|635
1645817700000|2022-02-25 19:35:00|1643.35|1625.55|1646.96|1629.16|1647.56|1629.76|1642.44|1624.64|600
1645818000000|2022-02-25 19:40:00|1646.95|1629.15|1647.29|1629.49|1648.55|1630.75|1642.72|1624.92|590
1645818300000|2022-02-25 19:45:00|1647.27|1629.47|1651.43|1633.63|1652.64|1634.84|1645.36|1627.56|596
1645818600000|2022-02-25 19:50:00|1651.42|1633.62|1648.06|1630.26|1651.42|1633.62|1643.92|1626.12|653
1645818900000|2022-02-25 19:55:00|1648.07|1630.27|1647.93|1630.13|1653.2|1635.4|1647.62|1629.82|551
1645819200000|2022-02-25 20:00:00|1647.95|1630.15|1647.77|1629.97|1652.06|1634.26|1645.25|1627.45|618
1645819500000|2022-02-25 20:05:00|1647.76|1629.96|1649.34|1631.54|1651.94|1634.14|1640|1622.2|678
1645819800000|2022-02-25 20:10:00|1649.36|1631.56|1652.31|1634.51|1652.71|1634.91|1648.25|1630.45|559
1645820100000|2022-02-25 20:15:00|1652.26|1634.46|1651.41|1633.61|1656.9|1639.1|1650.19|1632.39|661
1645820400000|2022-02-25 20:20:00|1651.43|1633.63|1650.33|1632.53|1652.81|1635.01|1645.58|1627.78|644
1645820700000|2022-02-25 20:25:00|1650.34|1632.54|1645.22|1627.42|1651.22|1633.42|1644.14|1626.34|531
1645821000000|2022-02-25 20:30:00|1645.11|1627.31|1644.44|1626.64|1649.77|1631.97|1643.4|1625.6|657
1645821300000|2022-02-25 20:35:00|1644.43|1626.63|1648.32|1630.52|1649.71|1631.91|1641.33|1623.53|642
1645821600000|2022-02-25 20:40:00|1648.34|1630.54|1652.19|1634.39|1654.92|1637.12|1648.14|1630.34|597
1645821900000|2022-02-25 20:45:00|1652.21|1634.41|1658.4|1640.6|1658.85|1641.05|1651.9|1634.1|552
1645822200000|2022-02-25 20:50:00|1658.8|1641|1664.4|1646.6|1668.95|1651.15|1658.41|1640.61|707
1645822500000|2022-02-25 20:55:00|1664.37|1646.57|1663.96|1646.16|1664.37|1646.57|1659.48|1641.68|673
1645822800000|2022-02-25 21:00:00|1663.52|1645.72|1657.79|1639.99|1663.63|1645.83|1655.9|1638.1|530
1645823100000|2022-02-25 21:05:00|1658.19|1640.39|1666.71|1648.91|1666.79|1648.99|1657.73|1639.93|496
1645823400000|2022-02-25 21:10:00|1666.66|1648.86|1670.74|1652.94|1672.19|1654.39|1666.37|1648.57|446
1645823700000|2022-02-25 21:15:00|1670.73|1652.93|1668.38|1650.58|1670.73|1652.93|1667.13|1649.33|287
1645824000000|2022-02-25 21:20:00|1668.37|1650.57|1670.09|1652.29|1671.92|1654.12|1667.43|1649.63|309
1645824300000|2022-02-25 21:25:00|1669.94|1652.14|1671.8|1654|1671.95|1654.15|1667.62|1649.82|315
1645824600000|2022-02-25 21:30:00|1671.79|1653.99|1664.19|1646.39|1675.17|1657.37|1664.16|1646.36|467
1645824900000|2022-02-25 21:35:00|1664.12|1646.32|1667.11|1649.31|1667.11|1649.31|1664.12|1646.32|341
1645825200000|2022-02-25 21:40:00|1667.07|1649.27|1665.53|1647.73|1667.22|1649.42|1663.77|1645.97|333
1645825500000|2022-02-25 21:45:00|1665.52|1647.72|1663.83|1646.03|1667.91|1650.11|1662.51|1644.71|332
1645825800000|2022-02-25 21:50:00|1663.86|1646.06|1664.43|1646.63|1666.9|1649.1|1661.27|1643.47|308
1645826100000|2022-02-25 21:55:00|1664.35|1646.55|1665.8|1648|1669.11|1651.31|1662.55|1644.75|278
1645862400000|2022-02-26 08:00:00|1811.61|1793.81|1810.22|1792.42|1813.63|1795.83|1810.22|1792.42|483
1645862700000|2022-02-26 08:05:00|1810.24|1792.44|1816.29|1798.49|1816.51|1798.71|1806.06|1788.26|515
1645863000000|2022-02-26 08:10:00|1816.39|1798.59|1818.75|1800.95|1818.75|1800.95|1809.78|1791.98|570
1645863300000|2022-02-26 08:15:00|1818.58|1800.78|1820.74|1802.94|1821.79|1803.99|1815.94|1798.14|605
1645863600000|2022-02-26 08:20:00|1820.64|1802.84|1817.39|1799.59|1830.18|1812.38|1817.39|1799.59|956
1645863900000|2022-02-26 08:25:00|1817.38|1799.58|1816.99|1799.19|1819.13|1801.33|1813.86|1796.06|696
1645864200000|2022-02-26 08:30:00|1816.82|1799.02|1810.29|1792.49|1819.03|1801.23|1810.11|1792.31|603
1645864500000|2022-02-26 08:35:00|1810.26|1792.46|1802.3|1784.5|1813.61|1795.81|1802.3|1784.5|517
1645864800000|2022-02-26 08:40:00|1802|1784.2|1800.45|1782.65|1802|1784.2|1791.47|1773.67|688
1645865100000|2022-02-26 08:45:00|1800.42|1782.62|1778.92|1761.12|1800.63|1782.83|1778.12|1760.32|902
1645865400000|2022-02-26 08:50:00|1779.09|1761.29|1777.46|1759.66|1786.47|1768.67|1773.92|1756.12|856
1645865700000|2022-02-26 08:55:00|1777.44|1759.64|1783.68|1765.88|1786.97|1769.17|1777.29|1759.49|853
1645866000000|2022-02-26 09:00:00|1783.71|1765.91|1787.35|1769.55|1791.44|1773.64|1780.32|1762.52|814
1645866300000|2022-02-26 09:05:00|1787.32|1769.52|1789.76|1771.96|1790.4|1772.6|1786.93|1769.13|638
1645866600000|2022-02-26 09:10:00|1789.73|1771.93|1775.71|1757.91|1791|1773.2|1772.38|1754.58|741
1645866900000|2022-02-26 09:15:00|1775.76|1757.96|1786.39|1768.59|1788.86|1771.06|1768.34|1750.54|780
1645867200000|2022-02-26 09:20:00|1786.32|1768.52|1796.48|1778.68|1796.58|1778.78|1784.91|1767.11|594
1645867500000|2022-02-26 09:25:00|1796.5|1778.7|1789.29|1771.49|1800.33|1782.53|1788.88|1771.08|706
1645867800000|2022-02-26 09:30:00|1789.28|1771.48|1794.12|1776.32|1795.77|1777.97|1788.33|1770.53|624
1645868100000|2022-02-26 09:35:00|1793.85|1776.05|1794.03|1776.23|1794.21|1776.41|1787.6|1769.8|581
1645868400000|2022-02-26 09:40:00|1794.01|1776.21|1797.27|1779.47|1798.75|1780.95|1792.03|1774.23|338
1645868700000|2022-02-26 09:45:00|1797.3|1779.5|1789.69|1771.89|1798.98|1781.18|1787|1769.2|696
1645869000000|2022-02-26 09:50:00|1789.68|1771.88|1782.88|1765.08|1789.76|1771.96|1782.88|1765.08|575
1645869300000|2022-02-26 09:55:00|1782.66|1764.86|1782.67|1764.87|1784.99|1767.19|1778.71|1760.91|635
1645869600000|2022-02-26 10:00:00|1782.92|1765.12|1790.12|1772.32|1790.12|1772.32|1779.36|1761.56|623
1645869900000|2022-02-26 10:05:00|1790.14|1772.34|1790.05|1772.25|1795.16|1777.36|1788.64|1770.84|541
1645870200000|2022-02-26 10:10:00|1790.03|1772.23|1796.99|1779.19|1797.66|1779.86|1789.65|1771.85|707
1645870500000|2022-02-26 10:15:00|1797.22|1779.42|1798.7|1780.9|1798.97|1781.17|1789.62|1771.82|646
1645870800000|2022-02-26 10:20:00|1798.62|1780.82|1822.03|1804.23|1824.39|1806.59|1798.62|1780.82|672
1645871100000|2022-02-26 10:25:00|1822.06|1804.26|1814.29|1796.49|1822.45|1804.65|1809.8|1792|793
1645871400000|2022-02-26 10:30:00|1814.31|1796.51|1825.16|1807.36|1831.31|1813.51|1813.09|1795.29|800
1645871700000|2022-02-26 10:35:00|1825.15|1807.35|1818.36|1800.56|1826.96|1809.16|1818.36|1800.56|553
1645872000000|2022-02-26 10:40:00|1818.35|1800.55|1821.44|1803.64|1822.92|1805.12|1816.79|1798.99|494
1645872300000|2022-02-26 10:45:00|1821.45|1803.65|1829.02|1811.22|1836.62|1818.82|1821.34|1803.54|630
1645872600000|2022-02-26 10:50:00|1829.06|1811.26|1841.67|1823.87|1844.34|1826.54|1828.87|1811.07|760
1645872900000|2022-02-26 10:55:00|1841.53|1823.73|1836.31|1818.51|1841.53|1823.73|1836.13|1818.33|586
1645873200000|2022-02-26 11:00:00|1836.29|1818.49|1837.42|1819.62|1843.08|1825.28|1832.59|1814.79|605
1645873500000|2022-02-26 11:05:00|1837.47|1819.67|1826.2|1808.4|1837.51|1819.71|1824.39|1806.59|672
1645873800000|2022-02-26 11:10:00|1826.19|1808.39|1819.09|1801.29|1826.62|1808.82|1818.64|1800.84|517
1645874100000|2022-02-26 11:15:00|1819.39|1801.59|1830.94|1813.14|1830.94|1813.14|1813.29|1795.49|760
1645874400000|2022-02-26 11:20:00|1831.46|1813.66|1824.38|1806.58|1833.22|1815.42|1823.56|1805.76|663
1645874700000|2022-02-26 11:25:00|1824.36|1806.56|1831.48|1813.68|1832.16|1814.36|1824.34|1806.54|562
1645875000000|2022-02-26 11:30:00|1831.57|1813.77|1874|1856.2|1884.83|1867.03|1831.57|1813.77|997
1645875300000|2022-02-26 11:35:00|1874.04|1856.24|1862.16|1844.36|1874.1|1856.3|1860.75|1842.95|838
1645875600000|2022-02-26 11:40:00|1862.18|1844.38|1862.09|1844.29|1862.33|1844.53|1856.02|1838.22|589
1645875900000|2022-02-26 11:45:00|1862.1|1844.3|1854.48|1836.68|1870.7|1852.9|1854.48|1836.68|793
1645876200000|2022-02-26 11:50:00|1854.42|1836.62|1852.3|1834.5|1854.82|1837.02|1850.64|1832.84|619
1645876500000|2022-02-26 11:55:00|1852.35|1834.55|1849.71|1831.91|1855.92|1838.12|1847.8|1830|563
1645876800000|2022-02-26 12:00:00|1849.72|1831.92|1839.45|1821.65|1855.16|1837.36|1838.81|1821.01|752
1645877100000|2022-02-26 12:05:00|1839.44|1821.64|1835.3|1817.5|1842.48|1824.68|1835.3|1817.5|734
1645877400000|2022-02-26 12:10:00|1835.38|1817.58|1839.32|1821.52|1843.06|1825.26|1830.3|1812.5|658
1645877700000|2022-02-26 12:15:00|1839.34|1821.54|1840.41|1822.61|1846.52|1828.72|1834.74|1816.94|692
1645878000000|2022-02-26 12:20:00|1840.4|1822.6|1832.98|1815.18|1840.4|1822.6|1830.41|1812.61|567
1645878300000|2022-02-26 12:25:00|1833.01|1815.21|1827.63|1809.83|1834.31|1816.51|1825.62|1807.82|578
1645878600000|2022-02-26 12:30:00|1827.7|1809.9|1832.57|1814.77|1837.08|1819.28|1825.64|1807.84|664
1645878900000|2022-02-26 12:35:00|1832.68|1814.88|1837.62|1819.82|1839.43|1821.63|1832.2|1814.4|561
1645879200000|2022-02-26 12:40:00|1837.61|1819.81|1835.23|1817.43|1839.61|1821.81|1835.17|1817.37|532
1645879500000|2022-02-26 12:45:00|1835.25|1817.45|1831.24|1813.44|1839.22|1821.42|1830.94|1813.14|518
1645879800000|2022-02-26 12:50:00|1831.3|1813.5|1835.26|1817.46|1838.14|1820.34|1831.25|1813.45|593
1645880100000|2022-02-26 12:55:00|1835.34|1817.54|1838.31|1820.51|1839.97|1822.17|1833.52|1815.72|562
1645880400000|2022-02-26 13:00:00|1838.3|1820.5|1830.06|1812.26|1840.78|1822.98|1829.73|1811.93|603
1645880700000|2022-02-26 13:05:00|1830.07|1812.27|1831.29|1813.49|1835.95|1818.15|1828.14|1810.34|594
1645881000000|2022-02-26 13:10:00|1831.26|1813.46|1834.95|1817.15|1834.95|1817.15|1826.23|1808.43|728
1645881300000|2022-02-26 13:15:00|1835.25|1817.45|1824.2|1806.4|1835.87|1818.07|1822.67|1804.87|693
1645881600000|2022-02-26 13:20:00|1824.12|1806.32|1824.04|1806.24|1824.12|1806.32|1817.35|1799.55|627
1645881900000|2022-02-26 13:25:00|1824.03|1806.23|1827.47|1809.67|1831.56|1813.76|1821.65|1803.85|615
1645882200000|2022-02-26 13:30:00|1827.46|1809.66|1831.26|1813.46|1836.94|1819.14|1824.51|1806.71|560
1645882500000|2022-02-26 13:35:00|1831.25|1813.45|1831.81|1814.01|1834.2|1816.4|1827.28|1809.48|523
1645882800000|2022-02-26 13:40:00|1831.84|1814.04|1831.33|1813.53|1833.46|1815.66|1829.94|1812.14|479
1645883100000|2022-02-26 13:45:00|1831.35|1813.55|1831.93|1814.13|1837.05|1819.25|1830.12|1812.32|613
1645883400000|2022-02-26 13:50:00|1831.96|1814.16|1833.22|1815.42|1833.22|1815.42|1825.55|1807.75|524
1645883700000|2022-02-26 13:55:00|1833.23|1815.43|1833.27|1815.47|1834.77|1816.97|1830.05|1812.25|413
1645884000000|2022-02-26 14:00:00|1833.35|1815.55|1840.42|1822.62|1840.42|1822.62|1832.13|1814.33|512
1645884300000|2022-02-26 14:05:00|1840.46|1822.66|1841.31|1823.51|1845.05|1827.25|1838.24|1820.44|502
1645884600000|2022-02-26 14:10:00|1841.38|1823.58|1839.38|1821.58|1844.31|1826.51|1837.37|1819.57|451
1645884900000|2022-02-26 14:15:00|1839.24|1821.44|1844.51|1826.71|1845.21|1827.41|1834.35|1816.55|755
1645885200000|2022-02-26 14:20:00|1844.56|1826.76|1843.29|1825.49|1847.89|1830.09|1841.09|1823.29|612
1645885500000|2022-02-26 14:25:00|1842.94|1825.14|1845.16|1827.36|1845.16|1827.36|1839.02|1821.22|608
1645885800000|2022-02-26 14:30:00|1845.2|1827.4|1846.09|1828.29|1847.63|1829.83|1840.45|1822.65|655
1645886100000|2022-02-26 14:35:00|1846.24|1828.44|1842.39|1824.59|1846.3|1828.5|1840.47|1822.67|654
1645886400000|2022-02-26 14:40:00|1842.41|1824.61|1840.15|1822.35|1844.49|1826.69|1838.29|1820.49|514
1645886700000|2022-02-26 14:45:00|1840.14|1822.34|1838.66|1820.86|1840.29|1822.49|1836.27|1818.47|575
1645887000000|2022-02-26 14:50:00|1839.32|1821.52|1838.63|1820.83|1840.41|1822.61|1836.84|1819.04|434
1645887300000|2022-02-26 14:55:00|1838.61|1820.81|1846.28|1828.48|1848.26|1830.46|1838.61|1820.81|636
1645887600000|2022-02-26 15:00:00|1846.27|1828.47|1847|1829.2|1847.85|1830.05|1844.02|1826.22|460
1645887900000|2022-02-26 15:05:00|1847.14|1829.34|1844.41|1826.61|1847.91|1830.11|1843.42|1825.62|547
1645888200000|2022-02-26 15:10:00|1844.47|1826.67|1837.19|1819.39|1848.11|1830.31|1836.99|1819.19|661
1645888500000|2022-02-26 15:15:00|1837.2|1819.4|1841.15|1823.35|1842.33|1824.53|1836.38|1818.58|459
1645888800000|2022-02-26 15:20:00|1841.27|1823.47|1839.26|1821.46|1844.91|1827.11|1836.75|1818.95|505
1645889100000|2022-02-26 15:25:00|1839.21|1821.41|1837.74|1819.94|1841.54|1823.74|1834.2|1816.4|598
1645889400000|2022-02-26 15:30:00|1837.72|1819.92|1834.38|1816.58|1838.13|1820.33|1831.39|1813.59|635
1645889700000|2022-02-26 15:35:00|1834.36|1816.56|1835.6|1817.8|1837.33|1819.53|1832.32|1814.52|614
1645890000000|2022-02-26 15:40:00|1835.58|1817.78|1829.41|1811.61|1837.42|1819.62|1828.43|1810.63|545
1645890300000|2022-02-26 15:45:00|1829.39|1811.59|1827.92|1810.12|1832.55|1814.75|1827.92|1810.12|523
1645890600000|2022-02-26 15:50:00|1827.72|1809.92|1827.3|1809.5|1830.62|1812.82|1824.7|1806.9|512
1645890900000|2022-02-26 15:55:00|1827.13|1809.33|1824.11|1806.31|1827.81|1810.01|1822.12|1804.32|441
1645891200000|2022-02-26 16:00:00|1824.15|1806.35|1829.6|1811.8|1831.33|1813.53|1821.39|1803.59|525
1645891500000|2022-02-26 16:05:00|1829.59|1811.79|1833.74|1815.94|1834.73|1816.93|1829.53|1811.73|482
1645891800000|2022-02-26 16:10:00|1833.72|1815.92|1833.76|1815.96|1837.36|1819.56|1832.4|1814.6|391
1645892100000|2022-02-26 16:15:00|1833.72|1815.92|1827.3|1809.5|1833.76|1815.96|1826.29|1808.49|461
1645892400000|2022-02-26 16:20:00|1827.14|1809.34|1828.51|1810.71|1830.6|1812.8|1825.5|1807.7|406
1645892700000|2022-02-26 16:25:00|1828.46|1810.66|1825.45|1807.65|1828.46|1810.66|1824.27|1806.47|436
1645893000000|2022-02-26 16:30:00|1825.5|1807.7|1817.61|1799.81|1826.27|1808.47|1815.57|1797.77|650
1645893300000|2022-02-26 16:35:00|1817.58|1799.78|1816.93|1799.13|1818.01|1800.21|1812.99|1795.19|485
1645893600000|2022-02-26 16:40:00|1816.92|1799.12|1816.32|1798.52|1821.67|1803.87|1815.46|1797.66|565
1645893900000|2022-02-26 16:45:00|1816.28|1798.48|1815.42|1797.62|1816.52|1798.72|1806.54|1788.74|621
1645894200000|2022-02-26 16:50:00|1815.44|1797.64|1810.64|1792.84|1817.6|1799.8|1809.22|1791.42|623
1645894500000|2022-02-26 16:55:00|1810.5|1792.7|1810.34|1792.54|1814.55|1796.75|1809.87|1792.07|522
1645894800000|2022-02-26 17:00:00|1810.35|1792.55|1808.22|1790.42|1813.91|1796.11|1806.75|1788.95|592
1645895100000|2022-02-26 17:05:00|1808.21|1790.41|1811.96|1794.16|1813.19|1795.39|1807.46|1789.66|466
1645895400000|2022-02-26 17:10:00|1811.95|1794.15|1813.39|1795.59|1814.68|1796.88|1808.61|1790.81|421
1645895700000|2022-02-26 17:15:00|1813.35|1795.55|1818.58|1800.78|1818.58|1800.78|1811.38|1793.58|476
1645896000000|2022-02-26 17:20:00|1818.59|1800.79|1818.58|1800.78|1820.65|1802.85|1818.42|1800.62|456
1645896300000|2022-02-26 17:25:00|1818.65|1800.85|1815.27|1797.47|1820.85|1803.05|1814.52|1796.72|456
1645896600000|2022-02-26 17:30:00|1815.28|1797.48|1814.25|1796.45|1817.35|1799.55|1811.89|1794.09|418
1645896900000|2022-02-26 17:35:00|1814.26|1796.46|1821.44|1803.64|1822.23|1804.43|1813.06|1795.26|543
1645897200000|2022-02-26 17:40:00|1821.49|1803.69|1825.37|1807.57|1826.88|1809.08|1821.41|1803.61|399
1645897500000|2022-02-26 17:45:00|1825.48|1807.68|1825|1807.2|1827.94|1810.14|1824.5|1806.7|425
1645897800000|2022-02-26 17:50:00|1825.01|1807.21|1824.6|1806.8|1825.03|1807.23|1822.94|1805.14|283
1645898100000|2022-02-26 17:55:00|1824.35|1806.55|1822.14|1804.34|1824.51|1806.71|1822.1|1804.3|387
1645898400000|2022-02-26 18:00:00|1822.15|1804.35|1819.41|1801.61|1822.45|1804.65|1818.1|1800.3|567
1645898700000|2022-02-26 18:05:00|1819.38|1801.58|1818.21|1800.41|1820.17|1802.37|1815.67|1797.87|507
1645899000000|2022-02-26 18:10:00|1818.17|1800.37|1814.16|1796.36|1819.06|1801.26|1814.09|1796.29|401
1645899300000|2022-02-26 18:15:00|1814.15|1796.35|1793.38|1775.58|1814.15|1796.35|1792.84|1775.04|732
1645899600000|2022-02-26 18:20:00|1793.44|1775.64|1795.87|1778.07|1797.3|1779.5|1787.98|1770.18|781
1645899900000|2022-02-26 18:25:00|1795.89|1778.09|1801.21|1783.41|1801.38|1783.58|1793.96|1776.16|571
1645900200000|2022-02-26 18:30:00|1801.22|1783.42|1803.34|1785.54|1804.19|1786.39|1796.17|1778.37|638
1645900500000|2022-02-26 18:35:00|1803.18|1785.38|1802.27|1784.47|1805.03|1787.23|1801.16|1783.36|328
1645900800000|2022-02-26 18:40:00|1802.3|1784.5|1803.1|1785.3|1804.04|1786.24|1800.93|1783.13|442
1645901100000|2022-02-26 18:45:00|1803.09|1785.29|1811.87|1794.07|1812.25|1794.45|1803.09|1785.29|482
1645901400000|2022-02-26 18:50:00|1812.03|1794.23|1818.66|1800.86|1820.09|1802.29|1811.18|1793.38|464
1645901700000|2022-02-26 18:55:00|1818.69|1800.89|1826.96|1809.16|1827.02|1809.22|1815.53|1797.73|519
1645902000000|2022-02-26 19:00:00|1827.31|1809.51|1852.6|1834.8|1853.26|1835.46|1827.05|1809.25|641
1645902300000|2022-02-26 19:05:00|1852.62|1834.82|1843.58|1825.78|1852.83|1835.03|1841.15|1823.35|684
1645902600000|2022-02-26 19:10:00|1843.59|1825.79|1840.25|1822.45|1845.51|1827.71|1833.62|1815.82|806
1645902900000|2022-02-26 19:15:00|1840.15|1822.35|1835.61|1817.81|1845.31|1827.51|1834.6|1816.8|818
1645903200000|2022-02-26 19:20:00|1835.6|1817.8|1839.65|1821.85|1841.57|1823.77|1833.68|1815.88|651
1645903500000|2022-02-26 19:25:00|1839.64|1821.84|1846.23|1828.43|1853.31|1835.51|1837.64|1819.84|753
1645903800000|2022-02-26 19:30:00|1846.26|1828.46|1846.54|1828.74|1848.04|1830.24|1843|1825.2|533
1645904100000|2022-02-26 19:35:00|1846.53|1828.73|1847.37|1829.57|1848.55|1830.75|1845.27|1827.47|532
1645904400000|2022-02-26 19:40:00|1847.42|1829.62|1847.76|1829.96|1848.02|1830.22|1843.55|1825.75|505
1645904700000|2022-02-26 19:45:00|1847.73|1829.93|1849.66|1831.86|1850.12|1832.32|1845.44|1827.64|504
1645905000000|2022-02-26 19:50:00|1849.67|1831.87|1864.24|1846.44|1865.22|1847.42|1849.45|1831.65|639
1645905300000|2022-02-26 19:55:00|1864.23|1846.43|1856.66|1838.86|1866.88|1849.08|1856.58|1838.78|618
1645905600000|2022-02-26 20:00:00|1856.88|1839.08|1858.4|1840.6|1860.56|1842.76|1855.21|1837.41|631
1645905900000|2022-02-26 20:05:00|1858.39|1840.59|1856.44|1838.64|1858.52|1840.72|1852.75|1834.95|512
1645906200000|2022-02-26 20:10:00|1856.42|1838.62|1858.59|1840.79|1859.34|1841.54|1853.51|1835.71|413
1645906500000|2022-02-26 20:15:00|1858.41|1840.61|1863.41|1845.61|1863.41|1845.61|1856.09|1838.29|469
1645906800000|2022-02-26 20:20:00|1863.51|1845.71|1865.09|1847.29|1866.42|1848.62|1863.39|1845.59|446
1645907100000|2022-02-26 20:25:00|1864.99|1847.19|1869|1851.2|1875.32|1857.52|1863.23|1845.43|639
1645907400000|2022-02-26 20:30:00|1868.92|1851.12|1867.59|1849.79|1871.68|1853.88|1865.15|1847.35|472
1645907700000|2022-02-26 20:35:00|1867.63|1849.83|1868.67|1850.87|1869.31|1851.51|1865.83|1848.03|439
1645908000000|2022-02-26 20:40:00|1868.59|1850.79|1872.92|1855.12|1875.17|1857.37|1866.71|1848.91|513
1645908300000|2022-02-26 20:45:00|1872.99|1855.19|1874.79|1856.99|1875.8|1858|1872.23|1854.43|466
1645908600000|2022-02-26 20:50:00|1874.78|1856.98|1877.97|1860.17|1878.82|1861.02|1873.27|1855.47|468
1645908900000|2022-02-26 20:55:00|1877.96|1860.16|1859.67|1841.87|1878.16|1860.36|1854.54|1836.74|773
1645909200000|2022-02-26 21:00:00|1859.63|1841.83|1854.73|1836.93|1861.57|1843.77|1850.01|1832.21|761
1645909500000|2022-02-26 21:05:00|1854.7|1836.9|1853.53|1835.73|1854.7|1836.9|1850.55|1832.75|551
1645909800000|2022-02-26 21:10:00|1853.57|1835.77|1859.2|1841.4|1862.75|1844.95|1853.57|1835.77|707
1645910100000|2022-02-26 21:15:00|1859.17|1841.37|1855.35|1837.55|1859.2|1841.4|1853.8|1836|665
1645910400000|2022-02-26 21:20:00|1855.37|1837.57|1860.76|1842.96|1862.55|1844.75|1855.35|1837.55|803
1645910700000|2022-02-26 21:25:00|1860.81|1843.01|1862.23|1844.43|1868.37|1850.57|1860.56|1842.76|639
1645911000000|2022-02-26 21:30:00|1862.22|1844.42|1844.68|1826.88|1866.41|1848.61|1842.88|1825.08|729
1645911300000|2022-02-26 21:35:00|1844.7|1826.9|1837.78|1819.98|1844.92|1827.12|1834.1|1816.3|727
1645911600000|2022-02-26 21:40:00|1837.76|1819.96|1839.88|1822.08|1844.64|1826.84|1837.76|1819.96|535
1645911900000|2022-02-26 21:45:00|1839.61|1821.81|1833.69|1815.89|1840.13|1822.33|1826.48|1808.68|582
1645912200000|2022-02-26 21:50:00|1833.65|1815.85|1831.94|1814.14|1833.65|1815.85|1827.79|1809.99|417
1645912500000|2022-02-26 21:55:00|1832.31|1814.51|1837.86|1820.06|1838.65|1820.85|1832.14|1814.34|546
1645912800000|2022-02-26 22:00:00|1837.81|1820.01|1837.52|1819.72|1839.4|1821.6|1828.66|1810.86|616
1645913100000|2022-02-26 22:05:00|1837.51|1819.71|1840.06|1822.26|1840.06|1822.26|1834.43|1816.63|377
1645913400000|2022-02-26 22:10:00|1840.1|1822.3|1836.56|1818.76|1841.19|1823.39|1835.86|1818.06|331
1645913700000|2022-02-26 22:15:00|1836.55|1818.75|1822.34|1804.54|1838.06|1820.26|1819.02|1801.22|405
1645914000000|2022-02-26 22:20:00|1822.35|1804.55|1824.44|1806.64|1828.07|1810.27|1819.37|1801.57|490
1645914300000|2022-02-26 22:25:00|1824.46|1806.66|1822.49|1804.69|1824.76|1806.96|1820.47|1802.67|331
1645914600000|2022-02-26 22:30:00|1822.47|1804.67|1825.31|1807.51|1825.31|1807.51|1820.41|1802.61|258
1645914900000|2022-02-26 22:35:00|1825.3|1807.5|1829.34|1811.54|1829.45|1811.65|1825.3|1807.5|225
1645915200000|2022-02-26 22:40:00|1829.73|1811.93|1820.2|1802.4|1829.73|1811.93|1818.32|1800.52|317
1645915500000|2022-02-26 22:45:00|1820.19|1802.39|1820.34|1802.54|1826.08|1808.28|1820.01|1802.21|294
1645915800000|2022-02-26 22:50:00|1820.36|1802.56|1821.59|1803.79|1825.15|1807.35|1820.33|1802.53|283
1645916100000|2022-02-26 22:55:00|1821.57|1803.77|1812.35|1794.55|1821.7|1803.9|1810.64|1792.84|430
1645916400000|2022-02-26 23:00:00|1812.41|1794.61|1797.33|1779.53|1812.47|1794.67|1793.85|1776.05|665
1645916700000|2022-02-26 23:05:00|1797.36|1779.56|1803.29|1785.49|1806.08|1788.28|1794.72|1776.92|656
1645917000000|2022-02-26 23:10:00|1803.3|1785.5|1808.4|1790.6|1813.53|1795.73|1803.3|1785.5|629
1645917300000|2022-02-26 23:15:00|1808.42|1790.62|1812.29|1794.49|1816.12|1798.32|1808.4|1790.6|474
1645917600000|2022-02-26 23:20:00|1812.34|1794.54|1813.21|1795.41|1815.73|1797.93|1808.1|1790.3|458
1645917900000|2022-02-26 23:25:00|1813.22|1795.42|1804.16|1786.36|1814.42|1796.62|1804.16|1786.36|523
1645918200000|2022-02-26 23:30:00|1804.17|1786.37|1802.16|1784.36|1804.45|1786.65|1794.56|1776.76|631
1645918500000|2022-02-26 23:35:00|1802.19|1784.39|1797.67|1779.87|1806.19|1788.39|1797.38|1779.58|521
1645918800000|2022-02-26 23:40:00|1797.69|1779.89|1795.67|1777.87|1797.7|1779.9|1791.93|1774.13|515
1645919100000|2022-02-26 23:45:00|1795.58|1777.78|1803.1|1785.3|1808.47|1790.67|1795.27|1777.47|571
1645919400000|2022-02-26 23:50:00|1803.09|1785.29|1809.59|1791.79|1811.33|1793.53|1801.32|1783.52|535
1645919700000|2022-02-26 23:55:00|1809.57|1791.77|1812.42|1794.62|1815.98|1798.18|1807.37|1789.57|524
1645920000000|2022-02-27 00:00:00|1812.54|1794.74|1804.45|1786.65|1813.28|1795.48|1803.68|1785.88|566
1645920300000|2022-02-27 00:05:00|1804.46|1786.66|1807.34|1789.54|1812.39|1794.59|1803.27|1785.47|520
1645920600000|2022-02-27 00:10:00|1807.33|1789.53|1815.96|1798.16|1815.96|1798.16|1806.49|1788.69|461
1645920900000|2022-02-27 00:15:00|1815.75|1797.95|1812.83|1795.03|1817.85|1800.05|1811.45|1793.65|508
1645921200000|2022-02-27 00:20:00|1812.82|1795.02|1803.56|1785.76|1812.84|1795.04|1803.32|1785.52|457
1645921500000|2022-02-27 00:25:00|1803.48|1785.68|1783.74|1765.94|1803.48|1785.68|1783.74|1765.94|658
1645921800000|2022-02-27 00:30:00|1783.44|1765.64|1781.61|1763.81|1783.44|1765.64|1771.97|1754.17|900
1645922100000|2022-02-27 00:35:00|1781.58|1763.78|1776.5|1758.7|1789.03|1771.23|1776.34|1758.54|802
1645922400000|2022-02-27 00:40:00|1776.61|1758.81|1787.08|1769.28|1787.85|1770.05|1776.61|1758.81|675
1645922700000|2022-02-27 00:45:00|1787.06|1769.26|1782.58|1764.78|1787.5|1769.7|1780.9|1763.1|674
1645923000000|2022-02-27 00:50:00|1782.59|1764.79|1792.3|1774.5|1793.26|1775.46|1782.59|1764.79|553
1645923300000|2022-02-27 00:55:00|1792.29|1774.49|1790.02|1772.22|1798.93|1781.13|1788.93|1771.13|619
1645923600000|2022-02-27 01:00:00|1790.14|1772.34|1777.7|1759.9|1794.04|1776.24|1777.66|1759.86|734
1645923900000|2022-02-27 01:05:00|1777.67|1759.87|1767.21|1749.41|1777.67|1759.87|1765.24|1747.44|955
1645924200000|2022-02-27 01:10:00|1767.22|1749.42|1769.17|1751.37|1769.26|1751.46|1761.1|1743.3|861
1645924500000|2022-02-27 01:15:00|1769.22|1751.42|1777.11|1759.31|1779.38|1761.58|1767.55|1749.75|718
1645924800000|2022-02-27 01:20:00|1777.14|1759.34|1775.01|1757.21|1780.6|1762.8|1773.23|1755.43|537
1645925100000|2022-02-27 01:25:00|1775.02|1757.22|1755.91|1738.11|1777.21|1759.41|1754.97|1737.17|704
1645925400000|2022-02-27 01:30:00|1756.05|1738.25|1764.51|1746.71|1767.06|1749.26|1755.7|1737.9|722
1645925700000|2022-02-27 01:35:00|1764.53|1746.73|1763.33|1745.53|1766.84|1749.04|1758.66|1740.86|688
1645926000000|2022-02-27 01:40:00|1763.34|1745.54|1769.18|1751.38|1770.08|1752.28|1762.53|1744.73|555
1645926300000|2022-02-27 01:45:00|1769.05|1751.25|1772.18|1754.38|1773.15|1755.35|1768.88|1751.08|555
1645926600000|2022-02-27 01:50:00|1772.2|1754.4|1766.26|1748.46|1772.23|1754.43|1763.54|1745.74|607
1645926900000|2022-02-27 01:55:00|1766.18|1748.38|1753.73|1735.93|1770.37|1752.57|1752.61|1734.81|618
1645927200000|2022-02-27 02:00:00|1754.03|1736.23|1764.22|1746.42|1764.93|1747.13|1749.64|1731.84|788
1645927500000|2022-02-27 02:05:00|1764.17|1746.37|1771.5|1753.7|1771.88|1754.08|1763.96|1746.16|530
1645927800000|2022-02-27 02:10:00|1771.49|1753.69|1772.98|1755.18|1773.56|1755.76|1768.8|1751|420
1645928100000|2022-02-27 02:15:00|1772.9|1755.1|1773.07|1755.27|1777.37|1759.57|1768.5|1750.7|648
1645928400000|2022-02-27 02:20:00|1773.09|1755.29|1767.19|1749.39|1773.14|1755.34|1763.25|1745.45|691
1645928700000|2022-02-27 02:25:00|1767.23|1749.43|1774.83|1757.03|1775.13|1757.33|1766.08|1748.28|521
1645929000000|2022-02-27 02:30:00|1774.84|1757.04|1779.2|1761.4|1779.34|1761.54|1773.54|1755.74|393
1645929300000|2022-02-27 02:35:00|1779.12|1761.32|1777.63|1759.83|1779.21|1761.41|1775.98|1758.18|277
1645929600000|2022-02-27 02:40:00|1777.62|1759.82|1778.46|1760.66|1778.89|1761.09|1775.69|1757.89|176
1645929900000|2022-02-27 02:45:00|1778.47|1760.67|1777.78|1759.98|1778.93|1761.13|1774.55|1756.75|374
1645930200000|2022-02-27 02:50:00|1777.81|1760.01|1779.15|1761.35|1779.97|1762.17|1777.36|1759.56|237
1645930500000|2022-02-27 02:55:00|1779.16|1761.36|1780.08|1762.28|1782.89|1765.09|1778.77|1760.97|306
1645930800000|2022-02-27 03:00:00|1780.07|1762.27|1784.1|1766.3|1785.02|1767.22|1778.68|1760.88|456
1645931100000|2022-02-27 03:05:00|1784.11|1766.31|1783.75|1765.95|1786.62|1768.82|1783.01|1765.21|369
1645931400000|2022-02-27 03:10:00|1784.1|1766.3|1782.59|1764.79|1786.41|1768.61|1782.54|1764.74|432
1645931700000|2022-02-27 03:15:00|1782.58|1764.78|1778.33|1760.53|1783.48|1765.68|1777.25|1759.45|501
1645932000000|2022-02-27 03:20:00|1778.28|1760.48|1782.29|1764.49|1783.61|1765.81|1778.23|1760.43|423
1645932300000|2022-02-27 03:25:00|1782.17|1764.37|1783.94|1766.14|1786.51|1768.71|1782.17|1764.37|485
1645932600000|2022-02-27 03:30:00|1783.93|1766.13|1778.05|1760.25|1785.85|1768.05|1777.18|1759.38|444
1645932900000|2022-02-27 03:35:00|1778.06|1760.26|1776.87|1759.07|1778.37|1760.57|1773.83|1756.03|395
1645933200000|2022-02-27 03:40:00|1776.84|1759.04|1772.64|1754.84|1776.86|1759.06|1771.25|1753.45|328
1645933500000|2022-02-27 03:45:00|1772.67|1754.87|1774.37|1756.57|1774.53|1756.73|1770.67|1752.87|461
1645933800000|2022-02-27 03:50:00|1774.38|1756.58|1775.98|1758.18|1776.09|1758.29|1771.27|1753.47|401
1645934100000|2022-02-27 03:55:00|1776.01|1758.21|1775.12|1757.32|1777.15|1759.35|1773.27|1755.47|364
1645934400000|2022-02-27 04:00:00|1775.16|1757.36|1774.18|1756.38|1775.86|1758.06|1770.08|1752.28|414
1645934700000|2022-02-27 04:05:00|1774.19|1756.39|1773.75|1755.95|1777.82|1760.02|1770.43|1752.63|448
1645935000000|2022-02-27 04:10:00|1773.73|1755.93|1776.4|1758.6|1777.09|1759.29|1773.32|1755.52|308
1645935300000|2022-02-27 04:15:00|1776.34|1758.54|1771.26|1753.46|1777.19|1759.39|1771.22|1753.42|400
1645935600000|2022-02-27 04:20:00|1771|1753.2|1774.05|1756.25|1775.28|1757.48|1770.5|1752.7|296
1645935900000|2022-02-27 04:25:00|1774.06|1756.26|1780.38|1762.58|1782.32|1764.52|1774.06|1756.26|416
1645936200000|2022-02-27 04:30:00|1780.47|1762.67|1773.28|1755.48|1782.38|1764.58|1773.15|1755.35|392
1645936500000|2022-02-27 04:35:00|1773.27|1755.47|1776.1|1758.3|1776.21|1758.41|1771.93|1754.13|381
1645936800000|2022-02-27 04:40:00|1776.11|1758.31|1773.2|1755.4|1776.11|1758.31|1771.91|1754.11|355
1645937100000|2022-02-27 04:45:00|1773.21|1755.41|1769.42|1751.62|1775.02|1757.22|1769.24|1751.44|353
1645937400000|2022-02-27 04:50:00|1769.64|1751.84|1767.3|1749.5|1771.02|1753.22|1765.48|1747.68|425
1645937700000|2022-02-27 04:55:00|1767.36|1749.56|1769.95|1752.15|1772.73|1754.93|1767.1|1749.3|314
1645938000000|2022-02-27 05:00:00|1769.96|1752.16|1764.44|1746.64|1770.89|1753.09|1761.81|1744.01|474
1645938300000|2022-02-27 05:05:00|1764.42|1746.62|1773.34|1755.54|1773.34|1755.54|1764.01|1746.21|443
1645938600000|2022-02-27 05:10:00|1773.24|1755.44|1773.88|1756.08|1776.2|1758.4|1771.12|1753.32|454
1645938900000|2022-02-27 05:15:00|1773.85|1756.05|1776.2|1758.4|1779.14|1761.34|1773.69|1755.89|464
1645939200000|2022-02-27 05:20:00|1776.07|1758.27|1783.82|1766.02|1783.88|1766.08|1774.98|1757.18|368
1645939500000|2022-02-27 05:25:00|1783.8|1766|1783|1765.2|1783.85|1766.05|1779.79|1761.99|470
1645939800000|2022-02-27 05:30:00|1783.01|1765.21|1781.14|1763.34|1783.86|1766.06|1779.06|1761.26|334
1645940100000|2022-02-27 05:35:00|1781.31|1763.51|1785.03|1767.23|1786.74|1768.94|1780.13|1762.33|406
1645940400000|2022-02-27 05:40:00|1785.01|1767.21|1789.71|1771.91|1790.82|1773.02|1784.05|1766.25|381
1645940700000|2022-02-27 05:45:00|1789.69|1771.89|1786.15|1768.35|1792.71|1774.91|1785.75|1767.95|486
1645941000000|2022-02-27 05:50:00|1786.24|1768.44|1785.05|1767.25|1788.22|1770.42|1782.74|1764.94|431
1645941300000|2022-02-27 05:55:00|1784.91|1767.11|1782|1764.2|1785.01|1767.21|1781.05|1763.25|392
1645941600000|2022-02-27 06:00:00|1781.99|1764.19|1789.3|1771.5|1790.77|1772.97|1781.22|1763.42|459
1645941900000|2022-02-27 06:05:00|1789.28|1771.48|1791.27|1773.47|1791.3|1773.5|1788.9|1771.1|290
1645942200000|2022-02-27 06:10:00|1791.24|1773.44|1792.43|1774.63|1792.77|1774.97|1790.09|1772.29|270
1645942500000|2022-02-27 06:15:00|1792.45|1774.65|1792.84|1775.04|1793.23|1775.43|1791.47|1773.67|264
1645942800000|2022-02-27 06:20:00|1792.89|1775.09|1794.72|1776.92|1794.72|1776.92|1790.56|1772.76|346
1645943100000|2022-02-27 06:25:00|1794.81|1777.01|1796.47|1778.67|1798.97|1781.17|1794.47|1776.67|399
1645943400000|2022-02-27 06:30:00|1796.58|1778.78|1801.98|1784.18|1802.67|1784.87|1796.56|1778.76|407
1645943700000|2022-02-27 06:35:00|1801.95|1784.15|1805.05|1787.25|1805.05|1787.25|1801.74|1783.94|267
1645944000000|2022-02-27 06:40:00|1805.06|1787.26|1803.07|1785.27|1807.87|1790.07|1803.02|1785.22|390
1645944300000|2022-02-27 06:45:00|1803.17|1785.37|1799.21|1781.41|1803.3|1785.5|1797.91|1780.11|477
1645944600000|2022-02-27 06:50:00|1799.18|1781.38|1798.2|1780.4|1799.47|1781.67|1796.69|1778.89|320
1645944900000|2022-02-27 06:55:00|1798.17|1780.37|1802.8|1785|1804.6|1786.8|1797.85|1780.05|542
1645945200000|2022-02-27 07:00:00|1802.72|1784.92|1807.04|1789.24|1808.65|1790.85|1802.72|1784.92|383
1645945500000|2022-02-27 07:05:00|1807.03|1789.23|1800.11|1782.31|1808.42|1790.62|1797.89|1780.09|540
1645945800000|2022-02-27 07:10:00|1800.13|1782.33|1799.41|1781.61|1803.46|1785.66|1796.53|1778.73|431
1645946100000|2022-02-27 07:15:00|1799.43|1781.63|1799.25|1781.45|1800.35|1782.55|1796.74|1778.94|400
1645946400000|2022-02-27 07:20:00|1799.26|1781.46|1804.24|1786.44|1804.35|1786.55|1799.26|1781.46|382
1645946700000|2022-02-27 07:25:00|1804.25|1786.45|1800.48|1782.68|1804.34|1786.54|1799.81|1782.01|461
1645947000000|2022-02-27 07:30:00|1800.44|1782.64|1800.32|1782.52|1800.44|1782.64|1795.37|1777.57|457
1645947300000|2022-02-27 07:35:00|1800.35|1782.55|1805.04|1787.24|1805.24|1787.44|1799.64|1781.84|419
1645947600000|2022-02-27 07:40:00|1805.07|1787.27|1803.93|1786.13|1805.3|1787.5|1801.09|1783.29|433
1645947900000|2022-02-27 07:45:00|1803.92|1786.12|1792.65|1774.85|1804.03|1786.23|1792.64|1774.84|563
1645948200000|2022-02-27 07:50:00|1792.54|1774.74|1794.91|1777.11|1796.49|1778.69|1792.27|1774.47|434
1645948500000|2022-02-27 07:55:00|1795.05|1777.25|1794.24|1776.44|1795.92|1778.12|1793.95|1776.15|324
1645948800000|2022-02-27 08:00:00|1794.08|1776.28|1794.92|1777.12|1797.21|1779.41|1791.4|1773.6|394
1645949100000|2022-02-27 08:05:00|1794.77|1776.97|1785.27|1767.47|1794.92|1777.12|1783.92|1766.12|486
1645949400000|2022-02-27 08:10:00|1785.21|1767.41|1787.55|1769.75|1788.33|1770.53|1783.32|1765.52|388
1645949700000|2022-02-27 08:15:00|1787.38|1769.58|1774.69|1756.89|1787.52|1769.72|1772.72|1754.92|501
1645950000000|2022-02-27 08:20:00|1774.75|1756.95|1780.46|1762.66|1781.31|1763.51|1774.67|1756.87|512
1645950300000|2022-02-27 08:25:00|1780.45|1762.65|1792.39|1774.59|1795.23|1777.43|1780.45|1762.65|479
1645950600000|2022-02-27 08:30:00|1792.38|1774.58|1802.01|1784.21|1803.48|1785.68|1792.38|1774.58|572
1645950900000|2022-02-27 08:35:00|1801.95|1784.15|1799.09|1781.29|1802.14|1784.34|1795.13|1777.33|566
1645951200000|2022-02-27 08:40:00|1799.1|1781.3|1788.03|1770.23|1799.1|1781.3|1785.24|1767.44|534
1645951500000|2022-02-27 08:45:00|1788.12|1770.32|1800.62|1782.82|1802.58|1784.78|1786|1768.2|714
1645951800000|2022-02-27 08:50:00|1800.71|1782.91|1798.28|1780.48|1803.17|1785.37|1797.3|1779.5|555
1645952100000|2022-02-27 08:55:00|1798.37|1780.57|1797.94|1780.14|1800.17|1782.37|1796.85|1779.05|528
1645952400000|2022-02-27 09:00:00|1798.08|1780.28|1795.19|1777.39|1802.67|1784.87|1795.19|1777.39|526
1645952700000|2022-02-27 09:05:00|1795.2|1777.4|1802.43|1784.63|1803.63|1785.83|1795.2|1777.4|529
1645953000000|2022-02-27 09:10:00|1802.45|1784.65|1812.12|1794.32|1812.17|1794.37|1801.17|1783.37|531
1645953300000|2022-02-27 09:15:00|1812.11|1794.31|1818.47|1800.67|1822.87|1805.07|1808.7|1790.9|644
1645953600000|2022-02-27 09:20:00|1818.56|1800.76|1815.21|1797.41|1824.75|1806.95|1813.31|1795.51|710
1645953900000|2022-02-27 09:25:00|1815.2|1797.4|1811.88|1794.08|1815.2|1797.4|1809.21|1791.41|568
1645954200000|2022-02-27 09:30:00|1811.84|1794.04|1805.38|1787.58|1812.98|1795.18|1805.31|1787.51|513
1645954500000|2022-02-27 09:35:00|1805.37|1787.57|1814.11|1796.31|1814.99|1797.19|1801.19|1783.39|659
1645954800000|2022-02-27 09:40:00|1814.09|1796.29|1816.31|1798.51|1818.61|1800.81|1810.62|1792.82|594
1645955100000|2022-02-27 09:45:00|1816.32|1798.52|1821.21|1803.41|1821.32|1803.52|1814.93|1797.13|656
1645955400000|2022-02-27 09:50:00|1821.25|1803.45|1820.6|1802.8|1828.65|1810.85|1818.11|1800.31|731
1645955700000|2022-02-27 09:55:00|1820.65|1802.85|1823.27|1805.47|1823.79|1805.99|1819.25|1801.45|661
1645956000000|2022-02-27 10:00:00|1823.11|1805.31|1826.91|1809.11|1828.91|1811.11|1822.9|1805.1|685
1645956300000|2022-02-27 10:05:00|1826.94|1809.14|1827.94|1810.14|1828.02|1810.22|1823.25|1805.45|500
1645956600000|2022-02-27 10:10:00|1828.07|1810.27|1826.15|1808.35|1828.27|1810.47|1824.18|1806.38|495
1645956900000|2022-02-27 10:15:00|1826.22|1808.42|1825.27|1807.47|1834.02|1816.22|1824.98|1807.18|591
1645957200000|2022-02-27 10:20:00|1825.25|1807.45|1832.97|1815.17|1832.97|1815.17|1825.25|1807.45|524
1645957500000|2022-02-27 10:25:00|1832.99|1815.19|1850.06|1832.26|1853.26|1835.46|1832.99|1815.19|731
1645957800000|2022-02-27 10:30:00|1850.05|1832.25|1849.24|1831.44|1852.29|1834.49|1845.11|1827.31|632
1645958100000|2022-02-27 10:35:00|1849.26|1831.46|1855.75|1837.95|1859.28|1841.48|1847.89|1830.09|548
1645958400000|2022-02-27 10:40:00|1855.86|1838.06|1861.89|1844.09|1865.14|1847.34|1853.31|1835.51|802
1645958700000|2022-02-27 10:45:00|1861.85|1844.05|1862.63|1844.83|1865.19|1847.39|1856.45|1838.65|815
1645959000000|2022-02-27 10:50:00|1862.64|1844.84|1856.24|1838.44|1863.43|1845.63|1854.38|1836.58|801
1645959300000|2022-02-27 10:55:00|1856.22|1838.42|1856.83|1839.03|1860.03|1842.23|1850.13|1832.33|722
1645959600000|2022-02-27 11:00:00|1856.8|1839|1849.62|1831.82|1861.87|1844.07|1849.62|1831.82|714
1645959900000|2022-02-27 11:05:00|1849.6|1831.8|1851.94|1834.14|1854.37|1836.57|1849.6|1831.8|607
1645960200000|2022-02-27 11:10:00|1851.93|1834.13|1853.2|1835.4|1857.29|1839.49|1851.32|1833.52|577
1645960500000|2022-02-27 11:15:00|1853.19|1835.39|1856.08|1838.28|1856.23|1838.43|1840.04|1822.24|800
1645960800000|2022-02-27 11:20:00|1856.13|1838.33|1856.34|1838.54|1857.74|1839.94|1851.15|1833.35|679
1645961100000|2022-02-27 11:25:00|1856.36|1838.56|1866.39|1848.59|1868.22|1850.42|1856.29|1838.49|782
1645961400000|2022-02-27 11:30:00|1866.36|1848.56|1861.57|1843.77|1866.53|1848.73|1858.33|1840.53|717
1645961700000|2022-02-27 11:35:00|1861.62|1843.82|1861.27|1843.47|1862.6|1844.8|1859.47|1841.67|481
1645962000000|2022-02-27 11:40:00|1861.26|1843.46|1858.63|1840.83|1861.3|1843.5|1856.04|1838.24|601
1645962300000|2022-02-27 11:45:00|1858.65|1840.85|1861.71|1843.91|1862.83|1845.03|1857.87|1840.07|518
1645962600000|2022-02-27 11:50:00|1861.73|1843.93|1859.76|1841.96|1864.73|1846.93|1857.26|1839.46|502
1645962900000|2022-02-27 11:55:00|1859.72|1841.92|1860.09|1842.29|1861.3|1843.5|1857.9|1840.1|483
1645963200000|2022-02-27 12:00:00|1860.03|1842.23|1863.51|1845.71|1866.17|1848.37|1859.75|1841.95|660
1645963500000|2022-02-27 12:05:00|1863.47|1845.67|1862.24|1844.44|1868.53|1850.73|1861|1843.2|676
1645963800000|2022-02-27 12:10:00|1862.22|1844.42|1849.42|1831.62|1862.86|1845.06|1848.83|1831.03|821
1645964100000|2022-02-27 12:15:00|1849.4|1831.6|1840.34|1822.54|1849.4|1831.6|1840.18|1822.38|726
1645964400000|2022-02-27 12:20:00|1840.36|1822.56|1848.98|1831.18|1849.3|1831.5|1835.74|1817.94|710
1645964700000|2022-02-27 12:25:00|1849.08|1831.28|1842.52|1824.72|1849.14|1831.34|1842.2|1824.4|586
1645965000000|2022-02-27 12:30:00|1842.51|1824.71|1847.81|1830.01|1847.95|1830.15|1841.57|1823.77|540
1645965300000|2022-02-27 12:35:00|1847.8|1830|1851.94|1834.14|1853.81|1836.01|1847.8|1830|492
1645965600000|2022-02-27 12:40:00|1851.92|1834.12|1851.94|1834.14|1853.03|1835.23|1849.26|1831.46|487
1645965900000|2022-02-27 12:45:00|1851.93|1834.13|1860.66|1842.86|1861.55|1843.75|1850.58|1832.78|684
1645966200000|2022-02-27 12:50:00|1861.04|1843.24|1878.33|1860.53|1880.71|1862.91|1861|1843.2|845
1645966500000|2022-02-27 12:55:00|1878.32|1860.52|1873.48|1855.68|1879.42|1861.62|1868.91|1851.11|682
1645966800000|2022-02-27 13:00:00|1873.45|1855.65|1863.69|1845.89|1876.79|1858.99|1862.26|1844.46|752
1645967100000|2022-02-27 13:05:00|1863.75|1845.95|1864.1|1846.3|1866.97|1849.17|1862.44|1844.64|660
1645967400000|2022-02-27 13:10:00|1864.14|1846.34|1869.64|1851.84|1871.14|1853.34|1862.61|1844.81|692
1645967700000|2022-02-27 13:15:00|1869.62|1851.82|1863.03|1845.23|1870.31|1852.51|1862.27|1844.47|667
1645968000000|2022-02-27 13:20:00|1862.98|1845.18|1862.24|1844.44|1864.98|1847.18|1860.21|1842.41|626
1645968300000|2022-02-27 13:25:00|1862.26|1844.46|1855.99|1838.19|1865.12|1847.32|1855.55|1837.75|619
1645968600000|2022-02-27 13:30:00|1856.05|1838.25|1833.09|1815.29|1860.43|1842.63|1832.57|1814.77|788
1645968900000|2022-02-27 13:35:00|1833.11|1815.31|1822.11|1804.31|1833.76|1815.96|1815.84|1798.04|968
1645969200000|2022-02-27 13:40:00|1821.97|1804.17|1793.3|1775.5|1824.3|1806.5|1793.11|1775.31|870
1645969500000|2022-02-27 13:45:00|1793.23|1775.43|1801.86|1784.06|1814.75|1796.95|1778.88|1761.08|1057
1645969800000|2022-02-27 13:50:00|1801.91|1784.11|1810.67|1792.87|1819.56|1801.76|1797.05|1779.25|922
1645970100000|2022-02-27 13:55:00|1810.82|1793.02|1813.04|1795.24|1818.45|1800.65|1806.64|1788.84|903
1645970400000|2022-02-27 14:00:00|1813.06|1795.26|1804.19|1786.39|1823.44|1805.64|1801.24|1783.44|912
1645970700000|2022-02-27 14:05:00|1804.32|1786.52|1799.96|1782.16|1807.67|1789.87|1791.14|1773.34|908
1645971000000|2022-02-27 14:10:00|1800.55|1782.75|1806.52|1788.72|1806.73|1788.93|1800.55|1782.75|814
1645971300000|2022-02-27 14:15:00|1806.53|1788.73|1810.38|1792.58|1813.56|1795.76|1805.17|1787.37|748
1645971600000|2022-02-27 14:20:00|1810.35|1792.55|1816.36|1798.56|1817.31|1799.51|1808.59|1790.79|652
1645971900000|2022-02-27 14:25:00|1816.39|1798.59|1807.65|1789.85|1820.47|1802.67|1807.65|1789.85|666
1645972200000|2022-02-27 14:30:00|1807.7|1789.9|1806.14|1788.34|1814.91|1797.11|1802.36|1784.56|802
1645972500000|2022-02-27 14:35:00|1806.21|1788.41|1809.2|1791.4|1809.43|1791.63|1802.07|1784.27|838
1645972800000|2022-02-27 14:40:00|1809.15|1791.35|1814.97|1797.17|1815.44|1797.64|1808.02|1790.22|698
1645973100000|2022-02-27 14:45:00|1814.99|1797.19|1809.15|1791.35|1818.24|1800.44|1808.46|1790.66|799
1645973400000|2022-02-27 14:50:00|1809.18|1791.38|1799.59|1781.79|1810.98|1793.18|1795.23|1777.43|849
1645973700000|2022-02-27 14:55:00|1799.76|1781.96|1805.73|1787.93|1809.66|1791.86|1798.62|1780.82|818
1645974000000|2022-02-27 15:00:00|1806.06|1788.26|1809.32|1791.52|1811.12|1793.32|1802.02|1784.22|810
1645974300000|2022-02-27 15:05:00|1809.34|1791.54|1814.95|1797.15|1815.2|1797.4|1806.28|1788.48|559
1645974600000|2022-02-27 15:10:00|1814.8|1797|1813.88|1796.08|1814.87|1797.07|1809.14|1791.34|588
1645974900000|2022-02-27 15:15:00|1813.87|1796.07|1821.19|1803.39|1825.6|1807.8|1813.16|1795.36|666
1645975200000|2022-02-27 15:20:00|1821.18|1803.38|1838.08|1820.28|1840.28|1822.48|1821.18|1803.38|734
1645975500000|2022-02-27 15:25:00|1838.06|1820.26|1843.5|1825.7|1847.32|1829.52|1835.24|1817.44|902
1645975800000|2022-02-27 15:30:00|1843.4|1825.6|1842.11|1824.31|1847.47|1829.67|1838.37|1820.57|816
1645976100000|2022-02-27 15:35:00|1842.1|1824.3|1843.83|1826.03|1846.45|1828.65|1839.63|1821.83|766
1645976400000|2022-02-27 15:40:00|1843.77|1825.97|1848.45|1830.65|1848.69|1830.89|1840.66|1822.86|737
1645976700000|2022-02-27 15:45:00|1848.28|1830.48|1860.37|1842.57|1860.46|1842.66|1846.77|1828.97|672
1645977000000|2022-02-27 15:50:00|1860.2|1842.4|1866.53|1848.73|1867.84|1850.04|1859.18|1841.38|633
1645977300000|2022-02-27 15:55:00|1866.51|1848.71|1866.02|1848.22|1867.55|1849.75|1860.48|1842.68|792
1645977600000|2022-02-27 16:00:00|1865.74|1847.94|1855.19|1837.39|1865.85|1848.05|1853.17|1835.37|814
1645977900000|2022-02-27 16:05:00|1855.18|1837.38|1848.97|1831.17|1855.18|1837.38|1848.05|1830.25|636
1645978200000|2022-02-27 16:10:00|1848.13|1830.33|1845.88|1828.08|1854.54|1836.74|1843.24|1825.44|710
1645978500000|2022-02-27 16:15:00|1845.61|1827.81|1850.11|1832.31|1852.38|1834.58|1842.55|1824.75|668
1645978800000|2022-02-27 16:20:00|1850.03|1832.23|1853.49|1835.69|1854.16|1836.36|1850.02|1832.22|650
1645979100000|2022-02-27 16:25:00|1853.54|1835.74|1839.58|1821.78|1853.87|1836.07|1839.55|1821.75|697
1645979400000|2022-02-27 16:30:00|1839.51|1821.71|1842.53|1824.73|1844.65|1826.85|1838.57|1820.77|746
1645979700000|2022-02-27 16:35:00|1842.42|1824.62|1842.77|1824.97|1844.74|1826.94|1840.99|1823.19|501
1645980000000|2022-02-27 16:40:00|1842.72|1824.92|1831.59|1813.79|1843.09|1825.29|1831.54|1813.74|549
1645980300000|2022-02-27 16:45:00|1831.6|1813.8|1832.18|1814.38|1834.93|1817.13|1829.49|1811.69|534
1645980600000|2022-02-27 16:50:00|1832.21|1814.41|1828.68|1810.88|1836.46|1818.66|1828.27|1810.47|529
1645980900000|2022-02-27 16:55:00|1828.59|1810.79|1832.43|1814.63|1834.22|1816.42|1828.59|1810.79|556
1645981200000|2022-02-27 17:00:00|1832.41|1814.61|1833.86|1816.06|1836|1818.2|1829.19|1811.39|640
1645981500000|2022-02-27 17:05:00|1833.38|1815.58|1834.22|1816.42|1836.71|1818.91|1832.63|1814.83|488
1645981800000|2022-02-27 17:10:00|1834.23|1816.43|1827.92|1810.12|1835.74|1817.94|1823.72|1805.92|613
1645982100000|2022-02-27 17:15:00|1827.91|1810.11|1828.61|1810.81|1831.57|1813.77|1827.38|1809.58|455
1645982400000|2022-02-27 17:20:00|1828.59|1810.79|1827.55|1809.75|1830.52|1812.72|1823.3|1805.5|664
1645982700000|2022-02-27 17:25:00|1827.52|1809.72|1827.2|1809.4|1829.86|1812.06|1824.46|1806.66|458
1645983000000|2022-02-27 17:30:00|1827.19|1809.39|1830.71|1812.91|1832.12|1814.32|1827.15|1809.35|455
1645983300000|2022-02-27 17:35:00|1830.76|1812.96|1830.16|1812.36|1833.75|1815.95|1829.55|1811.75|463
1645983600000|2022-02-27 17:40:00|1829.95|1812.15|1831.81|1814.01|1833.95|1816.15|1829.75|1811.95|441
1645983900000|2022-02-27 17:45:00|1831.9|1814.1|1839.71|1821.91|1839.72|1821.92|1828.41|1810.61|561
1645984200000|2022-02-27 17:50:00|1839.91|1822.11|1841.93|1824.13|1842|1824.2|1839.18|1821.38|321
1645984500000|2022-02-27 17:55:00|1841.96|1824.16|1847.86|1830.06|1850.47|1832.67|1841.87|1824.07|449
1645984800000|2022-02-27 18:00:00|1847.66|1829.86|1838.05|1820.25|1848.57|1830.77|1837.5|1819.7|760
1645985100000|2022-02-27 18:05:00|1838.06|1820.26|1823|1805.2|1838.41|1820.61|1820.3|1802.5|809
1645985400000|2022-02-27 18:10:00|1823.02|1805.22|1818.89|1801.09|1825.07|1807.27|1818.31|1800.51|679
1645985700000|2022-02-27 18:15:00|1818.79|1800.99|1817.05|1799.25|1821.44|1803.64|1812.09|1794.29|590
1645986000000|2022-02-27 18:20:00|1817.01|1799.21|1824.32|1806.52|1829.05|1811.25|1816.15|1798.35|676
1645986300000|2022-02-27 18:25:00|1824.33|1806.53|1822.77|1804.97|1825.41|1807.61|1821.62|1803.82|529
1645986600000|2022-02-27 18:30:00|1822.76|1804.96|1822.01|1804.21|1824.3|1806.5|1819.08|1801.28|568
1645986900000|2022-02-27 18:35:00|1821.86|1804.06|1826.25|1808.45|1826.68|1808.88|1821.08|1803.28|479
1645987200000|2022-02-27 18:40:00|1826.24|1808.44|1822.22|1804.42|1826.27|1808.47|1820.04|1802.24|512
1645987500000|2022-02-27 18:45:00|1822.25|1804.45|1811.91|1794.11|1822.27|1804.47|1809.58|1791.78|636
1645987800000|2022-02-27 18:50:00|1811.87|1794.07|1804.49|1786.69|1811.87|1794.07|1802.51|1784.71|713
1645988100000|2022-02-27 18:55:00|1804.48|1786.68|1803.71|1785.91|1805.19|1787.39|1797.59|1779.79|705
1645988400000|2022-02-27 19:00:00|1803.7|1785.9|1805.32|1787.52|1807.93|1790.13|1800.7|1782.9|693
1645988700000|2022-02-27 19:05:00|1805.33|1787.53|1807.25|1789.45|1807.58|1789.78|1803.89|1786.09|499
1645989000000|2022-02-27 19:10:00|1807.26|1789.46|1798.33|1780.53|1807.46|1789.66|1793.96|1776.16|605
1645989300000|2022-02-27 19:15:00|1797.84|1780.04|1785.83|1768.03|1797.84|1780.04|1784.36|1766.56|807
1645989600000|2022-02-27 19:20:00|1785.82|1768.02|1781.5|1763.7|1789.68|1771.88|1781.43|1763.63|893
1645989900000|2022-02-27 19:25:00|1781.63|1763.83|1783.93|1766.13|1790.69|1772.89|1778.68|1760.88|943
1645990200000|2022-02-27 19:30:00|1784|1766.2|1770.29|1752.49|1785.71|1767.91|1770.29|1752.49|958
1645990500000|2022-02-27 19:35:00|1770.26|1752.46|1781.14|1763.34|1783.16|1765.36|1770.26|1752.46|916
1645990800000|2022-02-27 19:40:00|1781.18|1763.38|1781.26|1763.46|1786.43|1768.63|1778.69|1760.89|676
1645991100000|2022-02-27 19:45:00|1781.27|1763.47|1763.48|1745.68|1781.39|1763.59|1760.3|1742.5|897
1645991400000|2022-02-27 19:50:00|1763.5|1745.7|1755.97|1738.17|1765.43|1747.63|1755.97|1738.17|820
1645991700000|2022-02-27 19:55:00|1755.66|1737.86|1747.6|1729.8|1760.42|1742.62|1740.07|1722.27|959
1645992000000|2022-02-27 20:00:00|1747.59|1729.79|1745.39|1727.59|1759.39|1741.59|1735.5|1717.7|1024
1645992300000|2022-02-27 20:05:00|1745.36|1727.56|1743.93|1726.13|1746.54|1728.74|1731.82|1714.02|958
1645992600000|2022-02-27 20:10:00|1743.96|1726.16|1732.83|1715.03|1746.57|1728.77|1728.93|1711.13|932
1645992900000|2022-02-27 20:15:00|1732.96|1715.16|1736.54|1718.74|1742.48|1724.68|1732.96|1715.16|850
1645993200000|2022-02-27 20:20:00|1736.49|1718.69|1733.03|1715.23|1736.49|1718.69|1725.5|1707.7|939
1645993500000|2022-02-27 20:25:00|1733.12|1715.32|1733.2|1715.4|1735.77|1717.97|1726.52|1708.72|907
1645993800000|2022-02-27 20:30:00|1733.19|1715.39|1739|1721.2|1743.29|1725.49|1730.27|1712.47|864
1645994100000|2022-02-27 20:35:00|1739.02|1721.22|1746.01|1728.21|1749.13|1731.33|1738.08|1720.28|653
1645994400000|2022-02-27 20:40:00|1746.04|1728.24|1751.32|1733.52|1751.32|1733.52|1743.3|1725.5|722
1645994700000|2022-02-27 20:45:00|1751.27|1733.47|1770.07|1752.27|1770.78|1752.98|1750.21|1732.41|774
1645995000000|2022-02-27 20:50:00|1770.27|1752.47|1762.91|1745.11|1778.9|1761.1|1760.28|1742.48|896
1645995300000|2022-02-27 20:55:00|1762.98|1745.18|1751.46|1733.66|1764.21|1746.41|1748.85|1731.05|814
1645995600000|2022-02-27 21:00:00|1751.51|1733.71|1744.56|1726.76|1754.46|1736.66|1743.86|1726.06|933
1645995900000|2022-02-27 21:05:00|1744.69|1726.89|1738.85|1721.05|1745.32|1727.52|1733.85|1716.05|991
1645996200000|2022-02-27 21:10:00|1738.97|1721.17|1737.19|1719.39|1744.61|1726.81|1735.26|1717.46|952
1645996500000|2022-02-27 21:15:00|1737.22|1719.42|1720.19|1702.39|1738.95|1721.15|1717.97|1700.17|955
1645996800000|2022-02-27 21:20:00|1720.12|1702.32|1735.39|1717.59|1735.46|1717.66|1719.7|1701.9|872
1645997100000|2022-02-27 21:25:00|1735.44|1717.64|1738.55|1720.75|1741.43|1723.63|1733.72|1715.92|733
1645997400000|2022-02-27 21:30:00|1738.56|1720.76|1745.49|1727.69|1749.41|1731.61|1738.56|1720.76|709
1645997700000|2022-02-27 21:35:00|1745.5|1727.7|1743.33|1725.53|1745.5|1727.7|1736.21|1718.41|803
1645998000000|2022-02-27 21:40:00|1743.52|1725.72|1745.75|1727.95|1746.93|1729.13|1739.66|1721.86|701
1645998300000|2022-02-27 21:45:00|1745.77|1727.97|1745.37|1727.57|1749.43|1731.63|1742.98|1725.18|674
1645998600000|2022-02-27 21:50:00|1745.39|1727.59|1759.5|1741.7|1761.48|1743.68|1745.39|1727.59|616
1645998900000|2022-02-27 21:55:00|1759.4|1741.6|1747.31|1729.51|1759.64|1741.84|1747.13|1729.33|823
1645999200000|2022-02-27 22:00:00|1747.3|1729.5|1749.47|1731.67|1751.87|1734.07|1742.01|1724.21|746
1645999500000|2022-02-27 22:05:00|1749.37|1731.57|1752.89|1735.09|1756.49|1738.69|1748.41|1730.61|623
1645999800000|2022-02-27 22:10:00|1752.87|1735.07|1758.2|1740.4|1758.73|1740.93|1748.96|1731.16|506
1646000100000|2022-02-27 22:15:00|1758.22|1740.42|1762.03|1744.23|1762.16|1744.36|1758.15|1740.35|511
1646000400000|2022-02-27 22:20:00|1762.06|1744.26|1768.35|1750.55|1772.08|1754.28|1761.14|1743.34|533
1646000700000|2022-02-27 22:25:00|1768.34|1750.54|1770.74|1752.94|1771.4|1753.6|1766.22|1748.42|597
1646001000000|2022-02-27 22:30:00|1770.73|1752.93|1777.42|1759.62|1777.49|1759.69|1770.12|1752.32|394
1646001300000|2022-02-27 22:35:00|1777.35|1759.55|1775.14|1757.34|1777.35|1759.55|1767.15|1749.35|487
1646001600000|2022-02-27 22:40:00|1775.11|1757.31|1774.17|1756.37|1775.14|1757.34|1771.61|1753.81|451
1646001900000|2022-02-27 22:45:00|1774.18|1756.38|1762.11|1744.31|1774.84|1757.04|1761.18|1743.38|585
1646002200000|2022-02-27 22:50:00|1762.15|1744.35|1760.58|1742.78|1764.23|1746.43|1759.51|1741.71|473
1646002500000|2022-02-27 22:55:00|1760.57|1742.77|1769.13|1751.33|1770.08|1752.28|1760.32|1742.52|563
1646002800000|2022-02-27 23:00:00|1769.16|1751.36|1748.03|1730.23|1769.16|1751.36|1745.61|1727.81|1006
1646003100000|2022-02-27 23:05:00|1747.94|1730.14|1748.69|1730.89|1751.4|1733.6|1743.93|1726.13|779
1646003400000|2022-02-27 23:10:00|1748.67|1730.87|1747.04|1729.24|1752.32|1734.52|1743.23|1725.43|693
1646003700000|2022-02-27 23:15:00|1747.07|1729.27|1746.31|1728.51|1753.25|1735.45|1743.23|1725.43|715
1646004000000|2022-02-27 23:20:00|1746.32|1728.52|1736.33|1718.53|1746.33|1728.53|1736.27|1718.47|527
1646004300000|2022-02-27 23:25:00|1736.34|1718.54|1741.17|1723.37|1741.29|1723.49|1731.87|1714.07|619
1646004600000|2022-02-27 23:30:00|1741.16|1723.36|1746.29|1728.49|1748.67|1730.87|1741.11|1723.31|784
1646004900000|2022-02-27 23:35:00|1746.06|1728.26|1750.15|1732.35|1752.96|1735.16|1745.3|1727.5|623
1646005200000|2022-02-27 23:40:00|1750.16|1732.36|1756.21|1738.41|1758.31|1740.51|1748.36|1730.56|639
1646005500000|2022-02-27 23:45:00|1756.22|1738.42|1755.29|1737.49|1757.05|1739.25|1751.83|1734.03|676
1646005800000|2022-02-27 23:50:00|1755.08|1737.28|1756.57|1738.77|1759.42|1741.62|1755.05|1737.25|488
1646006100000|2022-02-27 23:55:00|1756.52|1738.72|1758.91|1741.11|1761.81|1744.01|1754.45|1736.65|540
1646006400000|2022-02-28 00:00:00|1758.77|1740.97|1748.9|1731.1|1758.87|1741.07|1744.99|1727.19|747
1646006700000|2022-02-28 00:05:00|1748.81|1731.01|1761.14|1743.34|1765.46|1747.66|1748.45|1730.65|688
1646007000000|2022-02-28 00:10:00|1761.02|1743.22|1758.25|1740.45|1764.47|1746.67|1753.14|1735.34|634
1646007300000|2022-02-28 00:15:00|1758.27|1740.47|1754.76|1736.96|1761.65|1743.85|1754.76|1736.96|676
1646007600000|2022-02-28 00:20:00|1754.44|1736.64|1743.29|1725.49|1754.44|1736.64|1743.29|1725.49|541
1646007900000|2022-02-28 00:25:00|1743.25|1725.45|1737.86|1720.06|1744.86|1727.06|1734.46|1716.66|570
1646008200000|2022-02-28 00:30:00|1737.85|1720.05|1726|1708.2|1741.74|1723.94|1724.76|1706.96|759
1646008500000|2022-02-28 00:35:00|1726.1|1708.3|1733.06|1715.26|1734.26|1716.46|1725.09|1707.29|676
1646008800000|2022-02-28 00:40:00|1733.14|1715.34|1744.75|1726.95|1745.42|1727.62|1732.98|1715.18|496
1646009100000|2022-02-28 00:45:00|1744.74|1726.94|1740.05|1722.25|1749.39|1731.59|1738.87|1721.07|570
1646009400000|2022-02-28 00:50:00|1740.06|1722.26|1738.83|1721.03|1742.78|1724.98|1736.48|1718.68|574
1646009700000|2022-02-28 00:55:00|1738.72|1720.92|1733.01|1715.21|1739.05|1721.25|1728.47|1710.67|617
1646010000000|2022-02-28 01:00:00|1732.94|1715.14|1740.7|1722.9|1740.7|1722.9|1731.79|1713.99|667
1646010300000|2022-02-28 01:05:00|1740.67|1722.87|1744.06|1726.26|1744.63|1726.83|1738.26|1720.46|551
1646010600000|2022-02-28 01:10:00|1744.1|1726.3|1759.69|1741.89|1759.72|1741.92|1744.05|1726.25|561
1646010900000|2022-02-28 01:15:00|1759.77|1741.97|1759.09|1741.29|1759.83|1742.03|1754.4|1736.6|624
1646011200000|2022-02-28 01:20:00|1759.11|1741.31|1763.38|1745.58|1768.42|1750.62|1759.06|1741.26|632
1646011500000|2022-02-28 01:25:00|1763.37|1745.57|1767.54|1749.74|1767.71|1749.91|1761.32|1743.52|684
1646011800000|2022-02-28 01:30:00|1767.3|1749.5|1774.65|1756.85|1775.28|1757.48|1762.18|1744.38|829
1646012100000|2022-02-28 01:35:00|1774.66|1756.86|1767.1|1749.3|1775.29|1757.49|1765.19|1747.39|734
1646012400000|2022-02-28 01:40:00|1767.04|1749.24|1769.28|1751.48|1769.89|1752.09|1766.06|1748.26|490
1646012700000|2022-02-28 01:45:00|1769.27|1751.47|1772.62|1754.82|1773.76|1755.96|1766.03|1748.23|576
1646013000000|2022-02-28 01:50:00|1772.65|1754.85|1767.81|1750.01|1773.72|1755.92|1766.94|1749.14|522
1646013300000|2022-02-28 01:55:00|1767.8|1750|1760.01|1742.21|1767.8|1750|1759.76|1741.96|648
1646013600000|2022-02-28 02:00:00|1760.02|1742.22|1764.25|1746.45|1765.21|1747.41|1760.02|1742.22|636
1646013900000|2022-02-28 02:05:00|1764.24|1746.44|1763.68|1745.88|1767.2|1749.4|1763.58|1745.78|585
1646014200000|2022-02-28 02:10:00|1763.67|1745.87|1755.6|1737.8|1763.67|1745.87|1754.44|1736.64|548
1646014500000|2022-02-28 02:15:00|1755.59|1737.79|1760.9|1743.1|1762.05|1744.25|1754.62|1736.82|516
1646014800000|2022-02-28 02:20:00|1761.17|1743.37|1760.99|1743.19|1762.22|1744.42|1759.57|1741.77|566
1646015100000|2022-02-28 02:25:00|1761|1743.2|1763.22|1745.42|1763.86|1746.06|1756.91|1739.11|559
1646015400000|2022-02-28 02:30:00|1763.12|1745.32|1758.48|1740.68|1763.16|1745.36|1755.41|1737.61|565
1646015700000|2022-02-28 02:35:00|1758.47|1740.67|1760.71|1742.91|1763.34|1745.54|1758.42|1740.62|513
1646016000000|2022-02-28 02:40:00|1760.69|1742.89|1754.96|1737.16|1761.93|1744.13|1754.65|1736.85|480
1646016300000|2022-02-28 02:45:00|1754.97|1737.17|1739.86|1722.06|1756.96|1739.16|1738.49|1720.69|685
1646016600000|2022-02-28 02:50:00|1739.85|1722.05|1740.64|1722.84|1743.98|1726.18|1738.58|1720.78|622
1646016900000|2022-02-28 02:55:00|1740.7|1722.9|1746.66|1728.86|1746.66|1728.86|1738.98|1721.18|634
1646017200000|2022-02-28 03:00:00|1746.78|1728.98|1747.26|1729.46|1749.26|1731.46|1742.98|1725.18|561
1646017500000|2022-02-28 03:05:00|1747.25|1729.45|1745.61|1727.81|1750.91|1733.11|1744.51|1726.71|524
1646017800000|2022-02-28 03:10:00|1745.59|1727.79|1744.97|1727.17|1746.32|1728.52|1741.25|1723.45|530
1646018100000|2022-02-28 03:15:00|1744.96|1727.16|1738.31|1720.51|1745.24|1727.44|1736.42|1718.62|511
1646018400000|2022-02-28 03:20:00|1738.33|1720.53|1744.24|1726.44|1744.46|1726.66|1736.92|1719.12|416
1646018700000|2022-02-28 03:25:00|1744.43|1726.63|1750.59|1732.79|1754.14|1736.34|1744.4|1726.6|428
1646019000000|2022-02-28 03:30:00|1750.57|1732.77|1752.55|1734.75|1754.27|1736.47|1747.36|1729.56|475
1646019300000|2022-02-28 03:35:00|1752.57|1734.77|1752.59|1734.79|1752.82|1735.02|1747.03|1729.23|523
1646019600000|2022-02-28 03:40:00|1752.54|1734.74|1753.86|1736.06|1754.8|1737|1750.47|1732.67|406
1646019900000|2022-02-28 03:45:00|1753.85|1736.05|1750.3|1732.5|1753.85|1736.05|1749.87|1732.07|516
1646020200000|2022-02-28 03:50:00|1750.31|1732.51|1748.47|1730.67|1754.06|1736.26|1747.84|1730.04|575
1646020500000|2022-02-28 03:55:00|1748.5|1730.7|1746.11|1728.31|1749.11|1731.31|1745|1727.2|567
1646020800000|2022-02-28 04:00:00|1746|1728.2|1751.21|1733.41|1751.98|1734.18|1745.5|1727.7|596
1646021100000|2022-02-28 04:05:00|1751.19|1733.39|1757.15|1739.35|1757.27|1739.47|1747.31|1729.51|559
1646021400000|2022-02-28 04:10:00|1757.19|1739.39|1760.51|1742.71|1762.62|1744.82|1756.39|1738.59|562
1646021700000|2022-02-28 04:15:00|1760.49|1742.69|1754.79|1736.99|1762.03|1744.23|1754.7|1736.9|526
1646022000000|2022-02-28 04:20:00|1754.8|1737|1754.41|1736.61|1755.06|1737.26|1751.1|1733.3|537
1646022300000|2022-02-28 04:25:00|1754.05|1736.25|1749.46|1731.66|1754.23|1736.43|1749.44|1731.64|522
1646022600000|2022-02-28 04:30:00|1749.23|1731.43|1744.37|1726.57|1752.09|1734.29|1742.23|1724.43|483
1646022900000|2022-02-28 04:35:00|1744.35|1726.55|1732.79|1714.99|1746.32|1728.52|1732.79|1714.99|646
1646023200000|2022-02-28 04:40:00|1732.58|1714.78|1729.26|1711.46|1734.51|1716.71|1728.66|1710.86|546
1646023500000|2022-02-28 04:45:00|1729.28|1711.48|1734.41|1716.61|1734.41|1716.61|1727.24|1709.44|543
1646023800000|2022-02-28 04:50:00|1734.5|1716.7|1732.25|1714.45|1736.21|1718.41|1730.79|1712.99|477
1646024100000|2022-02-28 04:55:00|1732.24|1714.44|1730.85|1713.05|1734.59|1716.79|1729.51|1711.71|489
1646024400000|2022-02-28 05:00:00|1730.66|1712.86|1730.3|1712.5|1730.66|1712.86|1721.6|1703.8|597
1646024700000|2022-02-28 05:05:00|1730.33|1712.53|1732.53|1714.73|1735.37|1717.57|1729.42|1711.62|503
1646025000000|2022-02-28 05:10:00|1732.54|1714.74|1733.48|1715.68|1734.87|1717.07|1730.48|1712.68|453
1646025300000|2022-02-28 05:15:00|1733.49|1715.69|1729.63|1711.83|1736.06|1718.26|1729.62|1711.82|494
1646025600000|2022-02-28 05:20:00|1729.61|1711.81|1731.38|1713.58|1732.83|1715.03|1728.87|1711.07|441
1646025900000|2022-02-28 05:25:00|1731.37|1713.57|1727.57|1709.77|1731.46|1713.66|1724.55|1706.75|428
1646026200000|2022-02-28 05:30:00|1727.58|1709.78|1722.48|1704.68|1729.69|1711.89|1721.37|1703.57|591
1646026500000|2022-02-28 05:35:00|1722.47|1704.67|1722.68|1704.88|1723.61|1705.81|1720.61|1702.81|315
1646026800000|2022-02-28 05:40:00|1722.58|1704.78|1720.48|1702.68|1722.58|1704.78|1718.03|1700.23|357
1646027100000|2022-02-28 05:45:00|1720.52|1702.72|1712.41|1694.61|1720.69|1702.89|1710.6|1692.8|480
1646027400000|2022-02-28 05:50:00|1712.35|1694.55|1712.66|1694.86|1715.31|1697.51|1710.48|1692.68|545
1646027700000|2022-02-28 05:55:00|1712.64|1694.84|1714.3|1696.5|1715.36|1697.56|1712.47|1694.67|434
1646028000000|2022-02-28 06:00:00|1714.35|1696.55|1718.18|1700.38|1719.27|1701.47|1714.3|1696.5|573
1646028300000|2022-02-28 06:05:00|1718.21|1700.41|1701.97|1684.17|1720.83|1703.03|1701.08|1683.28|556
1646028600000|2022-02-28 06:10:00|1702.41|1684.61|1709.49|1691.69|1710.36|1692.56|1683.52|1665.72|908
1646028900000|2022-02-28 06:15:00|1709.43|1691.63|1677.89|1660.09|1727.35|1709.55|1677.8|1660|1011
1646029200000|2022-02-28 06:20:00|1677.74|1659.94|1688.44|1670.64|1693.32|1675.52|1673.59|1655.79|982
1646029500000|2022-02-28 06:25:00|1688.86|1671.06|1694.62|1676.82|1695.65|1677.85|1682.42|1664.62|786
1646029800000|2022-02-28 06:30:00|1695.19|1677.39|1693.35|1675.55|1696.67|1678.87|1686.91|1669.11|898
1646030100000|2022-02-28 06:35:00|1693.31|1675.51|1702.37|1684.57|1703.65|1685.85|1690.54|1672.74|801
1646030400000|2022-02-28 06:40:00|1702.39|1684.59|1697.3|1679.5|1702.91|1685.11|1693.38|1675.58|714
1646030700000|2022-02-28 06:45:00|1697.31|1679.51|1704.21|1686.41|1704.44|1686.64|1692.37|1674.57|692
1646031000000|2022-02-28 06:50:00|1704.2|1686.4|1704.58|1686.78|1705.02|1687.22|1700.37|1682.57|648
1646031300000|2022-02-28 06:55:00|1704.42|1686.62|1705.45|1687.65|1706.87|1689.07|1703.14|1685.34|631
1646031600000|2022-02-28 07:00:00|1705.55|1687.75|1707.43|1689.63|1707.43|1689.63|1702.01|1684.21|736
1646031900000|2022-02-28 07:05:00|1707.66|1689.86|1711.25|1693.45|1713.72|1695.92|1707.22|1689.42|591
1646032200000|2022-02-28 07:10:00|1711.22|1693.42|1707.61|1689.81|1711.37|1693.57|1703.1|1685.3|791
1646032500000|2022-02-28 07:15:00|1707.59|1689.79|1710.08|1692.28|1710.42|1692.62|1706.28|1688.48|659
1646032800000|2022-02-28 07:20:00|1710.19|1692.39|1716.26|1698.46|1717.29|1699.49|1710.07|1692.27|504
1646033100000|2022-02-28 07:25:00|1716.24|1698.44|1714.01|1696.21|1718.19|1700.39|1708.58|1690.78|641
1646033400000|2022-02-28 07:30:00|1713.99|1696.19|1720.68|1702.88|1720.76|1702.96|1713.13|1695.33|573
1646033700000|2022-02-28 07:35:00|1720.81|1703.01|1719.88|1702.08|1725.14|1707.34|1717.32|1699.52|624
1646034000000|2022-02-28 07:40:00|1720.03|1702.23|1724.4|1706.6|1725.54|1707.74|1719.34|1701.54|665
1646034300000|2022-02-28 07:45:00|1724.49|1706.69|1717.3|1699.5|1725.65|1707.85|1717.3|1699.5|620
1646034600000|2022-02-28 07:50:00|1717.26|1699.46|1718.76|1700.96|1720.09|1702.29|1716.02|1698.22|555
1646034900000|2022-02-28 07:55:00|1718.59|1700.79|1718.4|1700.6|1719.37|1701.57|1716.08|1698.28|439
1646035200000|2022-02-28 08:00:00|1718.41|1700.61|1723.63|1705.83|1724.54|1706.74|1715.83|1698.03|507
1646035500000|2022-02-28 08:05:00|1723.62|1705.82|1735.36|1717.56|1736.2|1718.4|1723.53|1705.73|521
1646035800000|2022-02-28 08:10:00|1735.12|1717.32|1735.86|1718.06|1735.97|1718.17|1733.06|1715.26|508
1646036100000|2022-02-28 08:15:00|1735.95|1718.15|1731.55|1713.75|1736.2|1718.4|1729.33|1711.53|501
1646036400000|2022-02-28 08:20:00|1731.66|1713.86|1728|1710.2|1732.39|1714.59|1726.03|1708.23|626
1646036700000|2022-02-28 08:25:00|1728.19|1710.39|1728.7|1710.9|1729.31|1711.51|1726.63|1708.83|485
1646037000000|2022-02-28 08:30:00|1728.68|1710.88|1723.66|1705.86|1728.68|1710.88|1723.45|1705.65|364
1646037300000|2022-02-28 08:35:00|1723.6|1705.8|1719.4|1701.6|1723.68|1705.88|1718.95|1701.15|425
1646037600000|2022-02-28 08:40:00|1719.41|1701.61|1713.48|1695.68|1720.07|1702.27|1711.08|1693.28|487
1646037900000|2022-02-28 08:45:00|1713.3|1695.5|1713.88|1696.08|1714.51|1696.71|1712.25|1694.45|405
1646038200000|2022-02-28 08:50:00|1713.99|1696.19|1714.78|1696.98|1718.29|1700.49|1713.87|1696.07|431
1646038500000|2022-02-28 08:55:00|1714.77|1696.97|1717.37|1699.57|1718.46|1700.66|1714.77|1696.97|374
1646038800000|2022-02-28 09:00:00|1717.38|1699.58|1722.49|1704.69|1722.73|1704.93|1715.06|1697.26|519
1646039100000|2022-02-28 09:05:00|1722.48|1704.68|1725.27|1707.47|1726.35|1708.55|1722.1|1704.3|409
1646039400000|2022-02-28 09:10:00|1725.38|1707.58|1722.97|1705.17|1725.43|1707.63|1720.07|1702.27|380
1646039700000|2022-02-28 09:15:00|1722.98|1705.18|1717.99|1700.19|1723.14|1705.34|1717.41|1699.61|419
1646040000000|2022-02-28 09:20:00|1717.96|1700.16|1713.89|1696.09|1718.4|1700.6|1713.89|1696.09|327
1646040300000|2022-02-28 09:25:00|1713.9|1696.1|1712.23|1694.43|1714.31|1696.51|1712.08|1694.28|363
1646040600000|2022-02-28 09:30:00|1712.28|1694.48|1710.85|1693.05|1712.34|1694.54|1708.82|1691.02|476
1646040900000|2022-02-28 09:35:00|1710.86|1693.06|1707.09|1689.29|1712.22|1694.42|1704.3|1686.5|464
1646041200000|2022-02-28 09:40:00|1707.07|1689.27|1709.13|1691.33|1710.33|1692.53|1705.69|1687.89|496
1646041500000|2022-02-28 09:45:00|1709.09|1691.29|1709.15|1691.35|1709.29|1691.49|1705.24|1687.44|475
1646041800000|2022-02-28 09:50:00|1709.16|1691.36|1710.34|1692.54|1710.62|1692.82|1706.33|1688.53|334
1646042100000|2022-02-28 09:55:00|1710.38|1692.58|1692.56|1674.76|1710.45|1692.65|1692.53|1674.73|382
1646042400000|2022-02-28 10:00:00|1692.5|1674.7|1703.41|1685.61|1706.27|1688.47|1692.3|1674.5|712
1646042700000|2022-02-28 10:05:00|1703.63|1685.83|1704.12|1686.32|1704.63|1686.83|1700.11|1682.31|541
1646043000000|2022-02-28 10:10:00|1704.15|1686.35|1702.35|1684.55|1705.15|1687.35|1700.13|1682.33|634
1646043300000|2022-02-28 10:15:00|1702.36|1684.56|1707.73|1689.93|1708.02|1690.22|1702.36|1684.56|521
1646043600000|2022-02-28 10:20:00|1707.76|1689.96|1708.56|1690.76|1709.87|1692.07|1707.16|1689.36|500
1646043900000|2022-02-28 10:25:00|1708.5|1690.7|1707.31|1689.51|1709.49|1691.69|1707.31|1689.51|421
1646044200000|2022-02-28 10:30:00|1707.13|1689.33|1709.28|1691.48|1710.48|1692.68|1704.34|1686.54|506
1646044500000|2022-02-28 10:35:00|1709.26|1691.46|1711.17|1693.37|1711.39|1693.59|1708.59|1690.79|400
1646044800000|2022-02-28 10:40:00|1711.12|1693.32|1711.17|1693.37|1712.27|1694.47|1710.26|1692.46|382
1646045100000|2022-02-28 10:45:00|1711.15|1693.35|1709.33|1691.53|1713.75|1695.95|1709.01|1691.21|431
1646045400000|2022-02-28 10:50:00|1708.66|1690.86|1708.21|1690.41|1709.18|1691.38|1706.25|1688.45|447
1646045700000|2022-02-28 10:55:00|1708.23|1690.43|1709.28|1691.48|1709.51|1691.71|1706.37|1688.57|539
1646046000000|2022-02-28 11:00:00|1709.3|1691.5|1709.92|1692.12|1713.71|1695.91|1709.24|1691.44|462
1646046300000|2022-02-28 11:05:00|1709.93|1692.13|1705.27|1687.47|1710.21|1692.41|1705.22|1687.42|534
1646046600000|2022-02-28 11:10:00|1705.28|1687.48|1705.71|1687.91|1708.08|1690.28|1705.11|1687.31|373
1646046900000|2022-02-28 11:15:00|1705.91|1688.11|1704.47|1686.67|1709.15|1691.35|1703.14|1685.34|554
1646047200000|2022-02-28 11:20:00|1704.6|1686.8|1703.3|1685.5|1704.6|1686.8|1698.15|1680.35|574
1646047500000|2022-02-28 11:25:00|1703.28|1685.48|1707.34|1689.54|1708.14|1690.34|1703.27|1685.47|513
1646047800000|2022-02-28 11:30:00|1707.31|1689.51|1704.35|1686.55|1709.3|1691.5|1700.8|1683|431
1646048100000|2022-02-28 11:35:00|1704.32|1686.52|1707.91|1690.11|1708.51|1690.71|1704.22|1686.42|546
1646048400000|2022-02-28 11:40:00|1707.92|1690.12|1708.93|1691.13|1712.63|1694.83|1707.86|1690.06|509
1646048700000|2022-02-28 11:45:00|1708.94|1691.14|1710.37|1692.57|1712.06|1694.26|1708.17|1690.37|433
1646049000000|2022-02-28 11:50:00|1710.36|1692.56|1708.48|1690.68|1712.73|1694.93|1707.36|1689.56|438
1646049300000|2022-02-28 11:55:00|1708.49|1690.69|1708.15|1690.35|1709.66|1691.86|1707.34|1689.54|503
1646049600000|2022-02-28 12:00:00|1708.18|1690.38|1708.37|1690.57|1709.73|1691.93|1704.9|1687.1|569
1646049900000|2022-02-28 12:05:00|1708.38|1690.58|1702.31|1684.51|1715.13|1697.33|1702.08|1684.28|453
1646050200000|2022-02-28 12:10:00|1702.35|1684.55|1703.42|1685.62|1705.77|1687.97|1696.77|1678.97|678
1646050500000|2022-02-28 12:15:00|1703.41|1685.61|1713.26|1695.46|1714.13|1696.33|1701.89|1684.09|605
1646050800000|2022-02-28 12:20:00|1713.11|1695.31|1715.17|1697.37|1715.28|1697.48|1709.28|1691.48|665
1646051100000|2022-02-28 12:25:00|1715.12|1697.32|1711.58|1693.78|1715.15|1697.35|1711.15|1693.35|420
1646051400000|2022-02-28 12:30:00|1711.69|1693.89|1710.67|1692.87|1713.74|1695.94|1708.85|1691.05|552
1646051700000|2022-02-28 12:35:00|1711.2|1693.4|1714.18|1696.38|1714.29|1696.49|1709.81|1692.01|462
1646052000000|2022-02-28 12:40:00|1714.19|1696.39|1709.02|1691.22|1718.37|1700.57|1705.58|1687.78|671
1646052300000|2022-02-28 12:45:00|1708.97|1691.17|1707.15|1689.35|1710.5|1692.7|1703.67|1685.87|507
1646052600000|2022-02-28 12:50:00|1707.06|1689.26|1706.81|1689.01|1708.21|1690.41|1704.13|1686.33|577
1646052900000|2022-02-28 12:55:00|1706.77|1688.97|1699.98|1682.18|1707.18|1689.38|1697.82|1680.02|633
1646053200000|2022-02-28 13:00:00|1699.79|1681.99|1697.26|1679.46|1699.97|1682.17|1694.4|1676.6|662
1646053500000|2022-02-28 13:05:00|1697.21|1679.41|1703.65|1685.85|1705.24|1687.44|1696.84|1679.04|548
1646053800000|2022-02-28 13:10:00|1703.74|1685.94|1706.73|1688.93|1708.93|1691.13|1703.73|1685.93|550
1646054100000|2022-02-28 13:15:00|1706.81|1689.01|1703.92|1686.12|1707.69|1689.89|1702.51|1684.71|588
1646054400000|2022-02-28 13:20:00|1703.91|1686.11|1687.58|1669.78|1705.05|1687.25|1684.85|1667.05|687
1646054700000|2022-02-28 13:25:00|1687.5|1669.7|1694.35|1676.55|1694.35|1676.55|1684.5|1666.7|793
1646055000000|2022-02-28 13:30:00|1694.45|1676.65|1692.79|1674.99|1699.43|1681.63|1689.01|1671.21|758
1646055300000|2022-02-28 13:35:00|1692.77|1674.97|1692.22|1674.42|1694.13|1676.33|1688.89|1671.09|702
1646055600000|2022-02-28 13:40:00|1692.13|1674.33|1692.15|1674.35|1695.74|1677.94|1687.65|1669.85|680
1646055900000|2022-02-28 13:45:00|1692.48|1674.68|1690.44|1672.64|1694.13|1676.33|1687.34|1669.54|618
1646056200000|2022-02-28 13:50:00|1690.32|1672.52|1694.74|1676.94|1698.36|1680.56|1689.84|1672.04|672
1646056500000|2022-02-28 13:55:00|1694.67|1676.87|1688.33|1670.53|1694.67|1676.87|1688.33|1670.53|492
1646056800000|2022-02-28 14:00:00|1688.35|1670.55|1691.42|1673.62|1693.72|1675.92|1688.25|1670.45|521
1646057100000|2022-02-28 14:05:00|1691.41|1673.61|1697.23|1679.43|1697.27|1679.47|1689.17|1671.37|577
1646057400000|2022-02-28 14:10:00|1697.19|1679.39|1706.39|1688.59|1708.47|1690.67|1697.18|1679.38|719
1646057700000|2022-02-28 14:15:00|1706.4|1688.6|1720.63|1702.83|1724.57|1706.77|1706.4|1688.6|986
1646058000000|2022-02-28 14:20:00|1720.57|1702.77|1718.36|1700.56|1721.46|1703.66|1715.21|1697.41|782
1646058300000|2022-02-28 14:25:00|1718.35|1700.55|1727.17|1709.37|1727.51|1709.71|1716.65|1698.85|818
1646058600000|2022-02-28 14:30:00|1727.3|1709.5|1737.01|1719.21|1737.68|1719.88|1727.21|1709.41|773
1646058900000|2022-02-28 14:35:00|1737.05|1719.25|1732.97|1715.17|1739.45|1721.65|1732.56|1714.76|865
1646059200000|2022-02-28 14:40:00|1733.2|1715.4|1729.22|1711.42|1733.69|1715.89|1727.44|1709.64|847
1646059500000|2022-02-28 14:45:00|1729.23|1711.43|1732.7|1714.9|1734.25|1716.45|1728.86|1711.06|763
1646059800000|2022-02-28 14:50:00|1733.3|1715.5|1747.45|1729.65|1750.34|1732.54|1732.88|1715.08|790
1646060100000|2022-02-28 14:55:00|1747.5|1729.7|1764.64|1746.84|1767.28|1749.48|1747.38|1729.58|839
1646060400000|2022-02-28 15:00:00|1764.63|1746.83|1748.66|1730.86|1768.74|1750.94|1745.74|1727.94|911
1646060700000|2022-02-28 15:05:00|1748.83|1731.03|1748.49|1730.69|1752.21|1734.41|1746.94|1729.14|821
1646061000000|2022-02-28 15:10:00|1748.4|1730.6|1756.4|1738.6|1756.47|1738.67|1748.35|1730.55|774
1646061300000|2022-02-28 15:15:00|1756.32|1738.52|1787.28|1769.48|1791.65|1773.85|1755.46|1737.66|993
1646061600000|2022-02-28 15:20:00|1787.26|1769.46|1793.45|1775.65|1802.8|1785|1783.68|1765.88|961
1646061900000|2022-02-28 15:25:00|1793.44|1775.64|1790.65|1772.85|1794.03|1776.23|1779.66|1761.86|901
1646062200000|2022-02-28 15:30:00|1790.64|1772.84|1800.33|1782.53|1804.09|1786.29|1790.58|1772.78|884
1646062500000|2022-02-28 15:35:00|1800.5|1782.7|1794.66|1776.86|1803.84|1786.04|1794.66|1776.86|925
1646062800000|2022-02-28 15:40:00|1794.67|1776.87|1786.69|1768.89|1799.11|1781.31|1786.68|1768.88|802
1646063100000|2022-02-28 15:45:00|1786.61|1768.81|1791.5|1773.7|1794.59|1776.79|1786.15|1768.35|879
1646063400000|2022-02-28 15:50:00|1791.49|1773.69|1797.55|1779.75|1799.71|1781.91|1790.7|1772.9|857
1646063700000|2022-02-28 15:55:00|1797.62|1779.82|1801.28|1783.48|1804.16|1786.36|1797.49|1779.69|693
1646064000000|2022-02-28 16:00:00|1801.38|1783.58|1817.45|1799.65|1817.45|1799.65|1798.36|1780.56|896
1646064300000|2022-02-28 16:05:00|1817.59|1799.79|1792.27|1774.47|1817.59|1799.79|1787.71|1769.91|938
1646064600000|2022-02-28 16:10:00|1792.33|1774.53|1787.55|1769.75|1792.6|1774.8|1780.51|1762.71|849
1646064900000|2022-02-28 16:15:00|1787.63|1769.83|1795.37|1777.57|1798.57|1780.77|1781.23|1763.43|846
1646065200000|2022-02-28 16:20:00|1795.42|1777.62|1806.09|1788.29|1806.28|1788.48|1792|1774.2|826
1646065500000|2022-02-28 16:25:00|1806.03|1788.23|1803.29|1785.49|1809.03|1791.23|1803.04|1785.24|844
1646065800000|2022-02-28 16:30:00|1803.3|1785.5|1794.65|1776.85|1804.51|1786.71|1791.28|1773.48|749
1646066100000|2022-02-28 16:35:00|1794.61|1776.81|1798.91|1781.11|1800.09|1782.29|1791.35|1773.55|811
1646066400000|2022-02-28 16:40:00|1798.75|1780.95|1796.31|1778.51|1802.13|1784.33|1795.89|1778.09|767
1646066700000|2022-02-28 16:45:00|1796.25|1778.45|1785.4|1767.6|1797.97|1780.17|1780.47|1762.67|788
1646067000000|2022-02-28 16:50:00|1785.38|1767.58|1783.43|1765.63|1785.43|1767.63|1779.84|1762.04|707
1646067300000|2022-02-28 16:55:00|1783.42|1765.62|1787.51|1769.71|1789.86|1772.06|1783.15|1765.35|651
1646067600000|2022-02-28 17:00:00|1787.25|1769.45|1780.23|1762.43|1788.09|1770.29|1780.17|1762.37|695
1646067900000|2022-02-28 17:05:00|1780.25|1762.45|1774.2|1756.4|1780.55|1762.75|1772.4|1754.6|656
1646068200000|2022-02-28 17:10:00|1774.14|1756.34|1773.33|1755.53|1775.53|1757.73|1771.13|1753.33|684
1646068500000|2022-02-28 17:15:00|1773.37|1755.57|1776.15|1758.35|1776.15|1758.35|1765.35|1747.55|753
1646068800000|2022-02-28 17:20:00|1776.12|1758.32|1774.31|1756.51|1779.41|1761.61|1772.18|1754.38|621
1646069100000|2022-02-28 17:25:00|1774.26|1756.46|1774.28|1756.48|1776.4|1758.6|1773.36|1755.56|513
1646069400000|2022-02-28 17:30:00|1774.3|1756.5|1770.19|1752.39|1778.48|1760.68|1769.02|1751.22|664
1646069700000|2022-02-28 17:35:00|1770.2|1752.4|1770.26|1752.46|1772.66|1754.86|1768.4|1750.6|665
1646070000000|2022-02-28 17:40:00|1770.24|1752.44|1767.17|1749.37|1771.41|1753.61|1767.15|1749.35|439
1646070300000|2022-02-28 17:45:00|1767.18|1749.38|1767.98|1750.18|1768.34|1750.54|1762.33|1744.53|698
1646070600000|2022-02-28 17:50:00|1767.74|1749.94|1772.46|1754.66|1772.48|1754.68|1767.36|1749.56|660
1646070900000|2022-02-28 17:55:00|1772.36|1754.56|1788.06|1770.26|1788.4|1770.6|1772.36|1754.56|705
1646071200000|2022-02-28 18:00:00|1788.25|1770.45|1790.6|1772.8|1792.29|1774.49|1785.52|1767.72|517
1646071500000|2022-02-28 18:05:00|1790.65|1772.85|1784.74|1766.94|1791.42|1773.62|1782.45|1764.65|685
1646071800000|2022-02-28 18:10:00|1784.66|1766.86|1784.57|1766.77|1788.3|1770.5|1782.21|1764.41|572
1646072100000|2022-02-28 18:15:00|1784.59|1766.79|1781.63|1763.83|1784.76|1766.96|1779.41|1761.61|734
1646072400000|2022-02-28 18:20:00|1781.6|1763.8|1779.25|1761.45|1781.72|1763.92|1776.2|1758.4|656
1646072700000|2022-02-28 18:25:00|1779.27|1761.47|1775.75|1757.95|1780.51|1762.71|1774|1756.2|687
1646073000000|2022-02-28 18:30:00|1775.78|1757.98|1774.31|1756.51|1775.78|1757.98|1771.6|1753.8|506
1646073300000|2022-02-28 18:35:00|1774.22|1756.42|1774.19|1756.39|1778.27|1760.47|1773.15|1755.35|689
1646073600000|2022-02-28 18:40:00|1774.2|1756.4|1771.78|1753.98|1774.28|1756.48|1770.3|1752.5|525
1646073900000|2022-02-28 18:45:00|1772.07|1754.27|1777.23|1759.43|1777.39|1759.59|1771.78|1753.98|503
1646074200000|2022-02-28 18:50:00|1777.25|1759.45|1779.26|1761.46|1779.4|1761.6|1776.41|1758.61|413
1646074500000|2022-02-28 18:55:00|1779.27|1761.47|1780.6|1762.8|1782.21|1764.41|1778.54|1760.74|495
1646074800000|2022-02-28 19:00:00|1780.62|1762.82|1775.47|1757.67|1780.62|1762.82|1774.59|1756.79|576
1646075100000|2022-02-28 19:05:00|1775.33|1757.53|1773.66|1755.86|1776.3|1758.5|1771.83|1754.03|520
1646075400000|2022-02-28 19:10:00|1774.07|1756.27|1777.57|1759.77|1779.45|1761.65|1773.26|1755.46|634
1646075700000|2022-02-28 19:15:00|1777.5|1759.7|1774.4|1756.6|1779.4|1761.6|1772.04|1754.24|575
1646076000000|2022-02-28 19:20:00|1774.28|1756.48|1770.56|1752.76|1775.11|1757.31|1770.17|1752.37|531
1646076300000|2022-02-28 19:25:00|1770.58|1752.78|1768.41|1750.61|1770.8|1753|1767.34|1749.54|419
1646076600000|2022-02-28 19:30:00|1768.46|1750.66|1771.31|1753.51|1773.4|1755.6|1768.25|1750.45|531
1646076900000|2022-02-28 19:35:00|1771.32|1753.52|1770.24|1752.44|1773.33|1755.53|1769.91|1752.11|611
1646077200000|2022-02-28 19:40:00|1770.27|1752.47|1774.17|1756.37|1775.52|1757.72|1770.21|1752.41|676
1646077500000|2022-02-28 19:45:00|1774.18|1756.38|1770.47|1752.67|1775.82|1758.02|1770.06|1752.26|622
1646077800000|2022-02-28 19:50:00|1770.36|1752.56|1781.01|1763.21|1781.1|1763.3|1770.33|1752.53|630
1646078100000|2022-02-28 19:55:00|1780.99|1763.19|1783.28|1765.48|1787.92|1770.12|1780.32|1762.52|653
1646078400000|2022-02-28 20:00:00|1783.27|1765.47|1798.02|1780.22|1801.3|1783.5|1782.88|1765.08|736
1646078700000|2022-02-28 20:05:00|1798.15|1780.35|1794.54|1776.74|1798.15|1780.35|1788.27|1770.47|679
1646079000000|2022-02-28 20:10:00|1794.3|1776.5|1792.42|1774.62|1799.35|1781.55|1791.82|1774.02|613
1646079300000|2022-02-28 20:15:00|1792.46|1774.66|1794.12|1776.32|1795.5|1777.7|1787.45|1769.65|629
1646079600000|2022-02-28 20:20:00|1794.14|1776.34|1802.39|1784.59|1810.15|1792.35|1793.94|1776.14|812
1646079900000|2022-02-28 20:25:00|1802.38|1784.58|1797.95|1780.15|1803.85|1786.05|1796.56|1778.76|591
1646080200000|2022-02-28 20:30:00|1798.54|1780.74|1801.26|1783.46|1801.78|1783.98|1792.7|1774.9|702
1646080500000|2022-02-28 20:35:00|1801.27|1783.47|1800.97|1783.17|1806.74|1788.94|1799.84|1782.04|779
1646080800000|2022-02-28 20:40:00|1801.08|1783.28|1802.9|1785.1|1803.83|1786.03|1799.04|1781.24|693
1646081100000|2022-02-28 20:45:00|1802.95|1785.15|1804.35|1786.55|1805.05|1787.25|1801.01|1783.21|687
1646081400000|2022-02-28 20:50:00|1804.33|1786.53|1803.35|1785.55|1807.1|1789.3|1799.93|1782.13|801
1646081700000|2022-02-28 20:55:00|1803.32|1785.52|1811.66|1793.86|1811.85|1794.05|1801.08|1783.28|513
1646082000000|2022-02-28 21:00:00|1811.77|1793.97|1802.91|1785.11|1811.99|1794.19|1800.85|1783.05|791
1646082300000|2022-02-28 21:05:00|1803.04|1785.24|1798.97|1781.17|1804.7|1786.9|1797.24|1779.44|584
1646082600000|2022-02-28 21:10:00|1798.99|1781.19|1809.26|1791.46|1811.86|1794.06|1798.84|1781.04|550
1646082900000|2022-02-28 21:15:00|1809.31|1791.51|1808.4|1790.6|1811.83|1794.03|1805.68|1787.88|650
1646083200000|2022-02-28 21:20:00|1808.59|1790.79|1806.65|1788.85|1810.4|1792.6|1804.3|1786.5|572
1646083500000|2022-02-28 21:25:00|1806.6|1788.8|1806.28|1788.48|1808.12|1790.32|1805.14|1787.34|486
1646083800000|2022-02-28 21:30:00|1806.27|1788.47|1804.5|1786.7|1806.28|1788.48|1800.75|1782.95|627
1646084100000|2022-02-28 21:35:00|1804.85|1787.05|1807.48|1789.68|1807.8|1790|1802.53|1784.73|538
1646084400000|2022-02-28 21:40:00|1807.45|1789.65|1829.15|1811.35|1829.42|1811.62|1806.5|1788.7|582
1646084700000|2022-02-28 21:45:00|1829|1811.2|1822.29|1804.49|1829|1811.2|1816.51|1798.71|678
1646085000000|2022-02-28 21:50:00|1822.3|1804.5|1818.52|1800.72|1826.44|1808.64|1816.51|1798.71|510
1646085300000|2022-02-28 21:55:00|1818.55|1800.75|1813.71|1795.91|1822.12|1804.32|1812.78|1794.98|514
1646085600000|2022-02-28 22:00:00|1813.66|1795.86|1818.51|1800.71|1821.38|1803.58|1813.31|1795.51|543
1646085900000|2022-02-28 22:05:00|1818.32|1800.52|1827.65|1809.85|1829.19|1811.39|1817.56|1799.76|565
1646086200000|2022-02-28 22:10:00|1827.95|1810.15|1826.55|1808.75|1828.4|1810.6|1822.56|1804.76|523
1646086500000|2022-02-28 22:15:00|1826.63|1808.83|1830.69|1812.89|1831.09|1813.29|1823.54|1805.74|338
1646086800000|2022-02-28 22:20:00|1830.64|1812.84|1834.84|1817.04|1836.47|1818.67|1830.46|1812.66|374
1646087100000|2022-02-28 22:25:00|1834.82|1817.02|1839.33|1821.53|1839.4|1821.6|1834.39|1816.59|279
1646087400000|2022-02-28 22:30:00|1839.4|1821.6|1864.3|1846.5|1864.3|1846.5|1839.21|1821.41|622
1646087700000|2022-02-28 22:35:00|1864.4|1846.6|1874.32|1856.52|1886.75|1868.95|1864.4|1846.6|882
1646088000000|2022-02-28 22:40:00|1877.37|1859.57|1881.4|1863.6|1891.42|1873.62|1877.37|1859.57|783
1646088300000|2022-02-28 22:45:00|1881.65|1863.85|1889.4|1871.6|1892.74|1874.94|1869.89|1852.09|773
1646088600000|2022-02-28 22:50:00|1889.29|1871.49|1871.03|1853.23|1897.2|1879.4|1870.8|1853|800
1646088900000|2022-02-28 22:55:00|1870.96|1853.16|1867.13|1849.33|1884.4|1866.6|1863.2|1845.4|910
1646089200000|2022-02-28 23:00:00|1867.07|1849.27|1877.23|1859.43|1879.59|1861.79|1867.04|1849.24|832
1646089500000|2022-02-28 23:05:00|1877.42|1859.62|1878.52|1860.72|1886.52|1868.72|1877.23|1859.43|528
1646089800000|2022-02-28 23:10:00|1878.6|1860.8|1887.47|1869.67|1890.45|1872.65|1876.84|1859.04|654
1646090100000|2022-02-28 23:15:00|1887.4|1869.6|1874.56|1856.76|1889.22|1871.42|1873.38|1855.58|832
1646090400000|2022-02-28 23:20:00|1874.57|1856.77|1872.57|1854.77|1879.45|1861.65|1872.57|1854.77|814
1646090700000|2022-02-28 23:25:00|1872.38|1854.58|1896.03|1878.23|1896.03|1878.23|1870.52|1852.72|722
1646091000000|2022-02-28 23:30:00|1895.81|1878.01|1896.55|1878.75|1898.2|1880.4|1891.7|1873.9|602
1646091300000|2022-02-28 23:35:00|1896.57|1878.77|1916.35|1898.55|1919.4|1901.6|1896.57|1878.77|743
1646091600000|2022-02-28 23:40:00|1916.09|1898.29|1905.16|1887.36|1916.34|1898.54|1900.59|1882.79|696
1646091900000|2022-02-28 23:45:00|1905.14|1887.34|1905.37|1887.57|1917.9|1900.1|1897.5|1879.7|800
1646092200000|2022-02-28 23:50:00|1905.34|1887.54|1901.42|1883.62|1907.58|1889.78|1899.3|1881.5|725
1646092500000|2022-02-28 23:55:00|1901.4|1883.6|1902.87|1885.07|1907.18|1889.38|1900.39|1882.59|695
1646092800000|2022-03-01 00:00:00|1902.85|1885.05|1916.1|1898.3|1921.4|1903.6|1901.42|1883.62|941
1646093100000|2022-03-01 00:05:00|1915.83|1898.03|1923.19|1905.39|1925.87|1908.07|1912.46|1894.66|880
1646093400000|2022-03-01 00:10:00|1923.15|1905.35|1916.55|1898.75|1928.35|1910.55|1916.27|1898.47|884
1646093700000|2022-03-01 00:15:00|1916.5|1898.7|1905.32|1887.52|1918.4|1900.6|1902.95|1885.15|870
1646094000000|2022-03-01 00:20:00|1905.3|1887.5|1911.99|1894.19|1912.72|1894.92|1904.31|1886.51|791
1646094300000|2022-03-01 00:25:00|1912.14|1894.34|1919.76|1901.96|1923.55|1905.75|1905.82|1888.02|844
1646094600000|2022-03-01 00:30:00|1919.9|1902.1|1926.32|1908.52|1927.53|1909.73|1914.14|1896.34|839
1646094900000|2022-03-01 00:35:00|1926.07|1908.27|1933.49|1915.69|1933.64|1915.84|1925.24|1907.44|796
1646095200000|2022-03-01 00:40:00|1933.75|1915.95|1934.81|1917.01|1938.91|1921.11|1931.59|1913.79|773
1646095500000|2022-03-01 00:45:00|1934.73|1916.93|1916.16|1898.36|1939.77|1921.97|1915.2|1897.4|860
1646095800000|2022-03-01 00:50:00|1916.12|1898.32|1924.82|1907.02|1927.43|1909.63|1915.71|1897.91|799
1646096100000|2022-03-01 00:55:00|1924.88|1907.08|1921.69|1903.89|1928.7|1910.9|1918.84|1901.04|741
1646096400000|2022-03-01 01:00:00|1921.74|1903.94|1918.03|1900.23|1923.33|1905.53|1916.85|1899.05|746
1646096700000|2022-03-01 01:05:00|1917.76|1899.96|1908.45|1890.65|1920.3|1902.5|1907.93|1890.13|689
1646097000000|2022-03-01 01:10:00|1908.36|1890.56|1898.37|1880.57|1908.63|1890.83|1897.24|1879.44|819
1646097300000|2022-03-01 01:15:00|1898.35|1880.55|1902.34|1884.54|1903.03|1885.23|1892.97|1875.17|661
1646097600000|2022-03-01 01:20:00|1902.33|1884.53|1906.46|1888.66|1909.4|1891.6|1902.33|1884.53|428
1646097900000|2022-03-01 01:25:00|1906.23|1888.43|1901.22|1883.42|1906.23|1888.43|1898.48|1880.68|455
1646098200000|2022-03-01 01:30:00|1901.2|1883.4|1902.04|1884.24|1908.1|1890.3|1899.65|1881.85|389
1646098500000|2022-03-01 01:35:00|1902.15|1884.35|1899.4|1881.6|1903.4|1885.6|1897.85|1880.05|492
1646098800000|2022-03-01 01:40:00|1899.27|1881.47|1910.14|1892.34|1910.9|1893.1|1897.46|1879.66|596
1646099100000|2022-03-01 01:45:00|1910.13|1892.33|1900.07|1882.27|1910.13|1892.33|1898.87|1881.07|489
1646099400000|2022-03-01 01:50:00|1900.15|1882.35|1896.96|1879.16|1903.63|1885.83|1893.26|1875.46|554
1646099700000|2022-03-01 01:55:00|1896.94|1879.14|1890.67|1872.87|1897.65|1879.85|1888.31|1870.51|657
1646100000000|2022-03-01 02:00:00|1891.14|1873.34|1896.86|1879.06|1898.7|1880.9|1889.76|1871.96|581
1646100300000|2022-03-01 02:05:00|1896.85|1879.05|1880.69|1862.89|1897.55|1879.75|1879.8|1862|711
1646100600000|2022-03-01 02:10:00|1880.7|1862.9|1879.71|1861.91|1883.4|1865.6|1875.87|1858.07|737
1646100900000|2022-03-01 02:15:00|1879.73|1861.93|1885.55|1867.75|1887.82|1870.02|1873.08|1855.28|754
1646101200000|2022-03-01 02:20:00|1885.51|1867.71|1883.5|1865.7|1887.4|1869.6|1882.7|1864.9|512
1646101500000|2022-03-01 02:25:00|1883.78|1865.98|1878.17|1860.37|1885.61|1867.81|1876.01|1858.21|582
1646101800000|2022-03-01 02:30:00|1878.06|1860.26|1878.2|1860.4|1879.32|1861.52|1872.26|1854.46|488
1646102100000|2022-03-01 02:35:00|1878.27|1860.47|1877.14|1859.34|1883.08|1865.28|1877.14|1859.34|593
1646102400000|2022-03-01 02:40:00|1877.12|1859.32|1881.33|1863.53|1882.5|1864.7|1874.68|1856.88|489
1646102700000|2022-03-01 02:45:00|1881.34|1863.54|1881.38|1863.58|1883.47|1865.67|1879.79|1861.99|456
1646103000000|2022-03-01 02:50:00|1881.49|1863.69|1878.49|1860.69|1883.4|1865.6|1878.36|1860.56|464
1646103300000|2022-03-01 02:55:00|1878.54|1860.74|1880.68|1862.88|1884.09|1866.29|1876.56|1858.76|566
1646103600000|2022-03-01 03:00:00|1880.67|1862.87|1874.07|1856.27|1881.29|1863.49|1874.07|1856.27|499
1646103900000|2022-03-01 03:05:00|1873.67|1855.87|1868.56|1850.76|1876.28|1858.48|1868.56|1850.76|459
1646104200000|2022-03-01 03:10:00|1868.52|1850.72|1867.77|1849.97|1871.8|1854|1867.31|1849.51|598
1646104500000|2022-03-01 03:15:00|1867.87|1850.07|1878.7|1860.9|1878.74|1860.94|1866.75|1848.95|607
1646104800000|2022-03-01 03:20:00|1878.74|1860.94|1876.23|1858.43|1880.6|1862.8|1876.04|1858.24|559
1646105100000|2022-03-01 03:25:00|1876.25|1858.45|1872.66|1854.86|1876.26|1858.46|1867.5|1849.7|643
1646105400000|2022-03-01 03:30:00|1872.7|1854.9|1874.69|1856.89|1877.09|1859.29|1872.6|1854.8|455
1646105700000|2022-03-01 03:35:00|1875.15|1857.35|1872.54|1854.74|1878.4|1860.6|1871.78|1853.98|626
1646106000000|2022-03-01 03:40:00|1872.56|1854.76|1871.4|1853.6|1874.35|1856.55|1869.51|1851.71|546
1646106300000|2022-03-01 03:45:00|1871.9|1854.1|1871.64|1853.84|1873.68|1855.88|1868.96|1851.16|302
1646106600000|2022-03-01 03:50:00|1871.51|1853.71|1868.71|1850.91|1873.4|1855.6|1868.53|1850.73|501
1646106900000|2022-03-01 03:55:00|1868.73|1850.93|1875.44|1857.64|1878.4|1860.6|1867.6|1849.8|412
1646107200000|2022-03-01 04:00:00|1875.43|1857.63|1878.04|1860.24|1881.79|1863.99|1875.43|1857.63|499
1646107500000|2022-03-01 04:05:00|1878.18|1860.38|1879|1861.2|1881.84|1864.04|1878.16|1860.36|425
1646107800000|2022-03-01 04:10:00|1878.85|1861.05|1886.9|1869.1|1887.4|1869.6|1874.73|1856.93|382
1646108100000|2022-03-01 04:15:00|1887.4|1869.6|1880.17|1862.37|1887.75|1869.95|1877.63|1859.83|540
1646108400000|2022-03-01 04:20:00|1880.19|1862.39|1882.72|1864.92|1885.4|1867.6|1880.19|1862.39|387
1646108700000|2022-03-01 04:25:00|1882.7|1864.9|1880.9|1863.1|1884.09|1866.29|1879.65|1861.85|510
1646109000000|2022-03-01 04:30:00|1880.76|1862.96|1879.76|1861.96|1881.5|1863.7|1877.95|1860.15|545
1646109300000|2022-03-01 04:35:00|1879.71|1861.91|1879.32|1861.52|1879.71|1861.91|1876.79|1858.99|474
1646109600000|2022-03-01 04:40:00|1879.28|1861.48|1880.66|1862.86|1881.4|1863.6|1876.59|1858.79|362
1646109900000|2022-03-01 04:45:00|1880.67|1862.87|1885.49|1867.69|1886.75|1868.95|1880.2|1862.4|387
1646110200000|2022-03-01 04:50:00|1885.51|1867.71|1887.57|1869.77|1889.19|1871.39|1881.32|1863.52|402
1646110500000|2022-03-01 04:55:00|1887.72|1869.92|1886.19|1868.39|1888.36|1870.56|1885.12|1867.32|505
1646110800000|2022-03-01 05:00:00|1886.2|1868.4|1886.27|1868.47|1890.9|1873.1|1883.41|1865.61|647
1646111100000|2022-03-01 05:05:00|1886.26|1868.46|1879.83|1862.03|1886.4|1868.6|1878.67|1860.87|579
1646111400000|2022-03-01 05:10:00|1879.85|1862.05|1880.15|1862.35|1880.71|1862.91|1876.58|1858.78|541
1646111700000|2022-03-01 05:15:00|1880|1862.2|1878.53|1860.73|1880.3|1862.5|1876.27|1858.47|520
1646112000000|2022-03-01 05:20:00|1878.49|1860.69|1873.83|1856.03|1879.4|1861.6|1869.8|1852|502
1646112300000|2022-03-01 05:25:00|1873.88|1856.08|1874.03|1856.23|1875.67|1857.87|1870.45|1852.65|575
1646112600000|2022-03-01 05:30:00|1873.95|1856.15|1871.07|1853.27|1874.08|1856.28|1871.03|1853.23|465
1646112900000|2022-03-01 05:35:00|1871.09|1853.29|1867.54|1849.74|1873.65|1855.85|1863.33|1845.53|547
1646113200000|2022-03-01 05:40:00|1867.35|1849.55|1857.14|1839.34|1868.68|1850.88|1856.51|1838.71|680
1646113500000|2022-03-01 05:45:00|1857.24|1839.44|1861.4|1843.6|1862.31|1844.51|1855.57|1837.77|541
1646113800000|2022-03-01 05:50:00|1861.33|1843.53|1864.34|1846.54|1865.63|1847.83|1860.9|1843.1|440
1646114100000|2022-03-01 05:55:00|1864.36|1846.56|1866.56|1848.76|1867.34|1849.54|1863.55|1845.75|521
1646114400000|2022-03-01 06:00:00|1866.55|1848.75|1863.74|1845.94|1866.9|1849.1|1861.35|1843.55|609
1646114700000|2022-03-01 06:05:00|1863.75|1845.95|1848.58|1830.78|1863.75|1845.95|1846.06|1828.26|678
1646115000000|2022-03-01 06:10:00|1848.59|1830.79|1852.4|1834.6|1852.48|1834.68|1842.75|1824.95|683
1646115300000|2022-03-01 06:15:00|1852.22|1834.42|1860.55|1842.75|1860.55|1842.75|1852.18|1834.38|416
1646115600000|2022-03-01 06:20:00|1860.57|1842.77|1871.36|1853.56|1872.05|1854.25|1860.2|1842.4|478
1646115900000|2022-03-01 06:25:00|1871.3|1853.5|1865.6|1847.8|1871.3|1853.5|1865.12|1847.32|524
1646116200000|2022-03-01 06:30:00|1865.7|1847.9|1873.17|1855.37|1874.57|1856.77|1865.7|1847.9|593
1646116500000|2022-03-01 06:35:00|1873.03|1855.23|1872.7|1854.9|1873.78|1855.98|1866.54|1848.74|540
1646116800000|2022-03-01 06:40:00|1872.67|1854.87|1866.08|1848.28|1873.27|1855.47|1865.1|1847.3|580
1646117100000|2022-03-01 06:45:00|1866.07|1848.27|1871.11|1853.31|1872.17|1854.37|1865.9|1848.1|421
1646117400000|2022-03-01 06:50:00|1871.28|1853.48|1877.89|1860.09|1878.4|1860.6|1870.05|1852.25|453
1646117700000|2022-03-01 06:55:00|1877.79|1859.99|1877.34|1859.54|1878.15|1860.35|1874.7|1856.9|479
1646118000000|2022-03-01 07:00:00|1877.44|1859.64|1879.23|1861.43|1879.74|1861.94|1873|1855.2|430
1646118300000|2022-03-01 07:05:00|1879.31|1861.51|1896.31|1878.51|1896.62|1878.82|1877.5|1859.7|625
1646118600000|2022-03-01 07:10:00|1896.35|1878.55|1891.79|1873.99|1897.18|1879.38|1890.28|1872.48|727
1646118900000|2022-03-01 07:15:00|1891.76|1873.96|1887.76|1869.96|1891.76|1873.96|1885.45|1867.65|550
1646119200000|2022-03-01 07:20:00|1887.75|1869.95|1881.36|1863.56|1888.42|1870.62|1879.16|1861.36|564
1646119500000|2022-03-01 07:25:00|1881.81|1864.01|1881.74|1863.94|1882.15|1864.35|1878.28|1860.48|464
1646119800000|2022-03-01 07:30:00|1881.59|1863.79|1885.94|1868.14|1885.94|1868.14|1879.82|1862.02|574
1646120100000|2022-03-01 07:35:00|1885.83|1868.03|1887.15|1869.35|1887.4|1869.6|1883.19|1865.39|538
1646120400000|2022-03-01 07:40:00|1887.12|1869.32|1879.8|1862|1890.14|1872.34|1879.72|1861.92|605
1646120700000|2022-03-01 07:45:00|1879.85|1862.05|1883.6|1865.8|1884.9|1867.1|1878.99|1861.19|474
1646121000000|2022-03-01 07:50:00|1883.63|1865.83|1887.98|1870.18|1890.98|1873.18|1882.83|1865.03|514
1646121300000|2022-03-01 07:55:00|1888.01|1870.21|1891.55|1873.75|1891.75|1873.95|1886.98|1869.18|513
1646121600000|2022-03-01 08:00:00|1891.65|1873.85|1898.47|1880.67|1898.7|1880.9|1891.02|1873.22|608
1646121900000|2022-03-01 08:05:00|1898.52|1880.72|1889.63|1871.83|1899.34|1881.54|1888.59|1870.79|631
1646122200000|2022-03-01 08:10:00|1889.64|1871.84|1888|1870.2|1889.98|1872.18|1886.6|1868.8|594
1646122500000|2022-03-01 08:15:00|1887.64|1869.84|1892.56|1874.76|1892.8|1875|1887.32|1869.52|516
1646122800000|2022-03-01 08:20:00|1892.5|1874.7|1885.42|1867.62|1899.61|1881.81|1882.4|1864.6|793
1646123100000|2022-03-01 08:25:00|1885.57|1867.77|1888.91|1871.11|1888.91|1871.11|1877.65|1859.85|731
1646123400000|2022-03-01 08:30:00|1888.6|1870.8|1881.32|1863.52|1889.38|1871.58|1878.32|1860.52|864
1646123700000|2022-03-01 08:35:00|1881.38|1863.58|1883.6|1865.8|1888.41|1870.61|1881.31|1863.51|803
1646124000000|2022-03-01 08:40:00|1883.7|1865.9|1892.59|1874.79|1892.68|1874.88|1883.68|1865.88|600
1646124300000|2022-03-01 08:45:00|1892.74|1874.94|1898.93|1881.13|1899.62|1881.82|1887.19|1869.39|797
1646124600000|2022-03-01 08:50:00|1899|1881.2|1900.04|1882.24|1907.95|1890.15|1897.43|1879.63|688
1646124900000|2022-03-01 08:55:00|1900.09|1882.29|1907.71|1889.91|1908.75|1890.95|1898.6|1880.8|647
1646125200000|2022-03-01 09:00:00|1907.76|1889.96|1894.69|1876.89|1909.09|1891.29|1893.31|1875.51|851
1646125500000|2022-03-01 09:05:00|1894.77|1876.97|1891.89|1874.09|1897.57|1879.77|1891.75|1873.95|633
1646125800000|2022-03-01 09:10:00|1892.35|1874.55|1893.45|1875.65|1895.02|1877.22|1889.6|1871.8|640
1646126100000|2022-03-01 09:15:00|1893.5|1875.7|1895.97|1878.17|1896.08|1878.28|1888.02|1870.22|705
1646126400000|2022-03-01 09:20:00|1895.98|1878.18|1891.08|1873.28|1896.54|1878.74|1888.26|1870.46|614
1646126700000|2022-03-01 09:25:00|1891.53|1873.73|1886.88|1869.08|1891.76|1873.96|1884.32|1866.52|551
1646127000000|2022-03-01 09:30:00|1886.68|1868.88|1881.15|1863.35|1886.95|1869.15|1872.15|1854.35|686
1646127300000|2022-03-01 09:35:00|1881.29|1863.49|1862.66|1844.86|1881.68|1863.88|1862.35|1844.55|704
1646127600000|2022-03-01 09:40:00|1862.8|1845|1876.58|1858.78|1877.91|1860.11|1862.75|1844.95|747
1646127900000|2022-03-01 09:45:00|1876.49|1858.69|1882.65|1864.85|1885.98|1868.18|1876.27|1858.47|536
1646128200000|2022-03-01 09:50:00|1882.85|1865.05|1881.4|1863.6|1887.43|1869.63|1877.56|1859.76|561
1646128500000|2022-03-01 09:55:00|1881.48|1863.68|1878.37|1860.57|1881.57|1863.77|1874.51|1856.71|627
1646128800000|2022-03-01 10:00:00|1878.36|1860.56|1881.74|1863.94|1884.35|1866.55|1874.67|1856.87|654
1646129100000|2022-03-01 10:05:00|1881.8|1864|1850.55|1832.75|1881.8|1864|1850.09|1832.29|801
1646129400000|2022-03-01 10:10:00|1850.43|1832.63|1865.21|1847.41|1867.26|1849.46|1847.29|1829.49|903
1646129700000|2022-03-01 10:15:00|1865.22|1847.42|1868.25|1850.45|1872.93|1855.13|1861.12|1843.32|767
1646130000000|2022-03-01 10:20:00|1868.26|1850.46|1870.22|1852.42|1873.82|1856.02|1868.26|1850.46|762
1646130300000|2022-03-01 10:25:00|1870.32|1852.52|1866.83|1849.03|1873.38|1855.58|1863.95|1846.15|787
1646130600000|2022-03-01 10:30:00|1866.73|1848.93|1876.17|1858.37|1876.2|1858.4|1863.11|1845.31|769
1646130900000|2022-03-01 10:35:00|1876.13|1858.33|1876.37|1858.57|1877.75|1859.95|1874.99|1857.19|635
1646131200000|2022-03-01 10:40:00|1876.16|1858.36|1880.81|1863.01|1881.8|1864|1875.87|1858.07|727
1646131500000|2022-03-01 10:45:00|1880.76|1862.96|1891.63|1873.83|1892.85|1875.05|1877.92|1860.12|755
1646131800000|2022-03-01 10:50:00|1891.72|1873.92|1894.05|1876.25|1895.34|1877.54|1887.32|1869.52|742
1646132100000|2022-03-01 10:55:00|1894.1|1876.3|1899.8|1882|1901.6|1883.8|1891.04|1873.24|710
1646132400000|2022-03-01 11:00:00|1899.78|1881.98|1891.55|1873.75|1902.55|1884.75|1889.92|1872.12|830
1646132700000|2022-03-01 11:05:00|1891.48|1873.68|1892.07|1874.27|1893.73|1875.93|1886.34|1868.54|841
1646133000000|2022-03-01 11:10:00|1892.1|1874.3|1889.69|1871.89|1892.29|1874.49|1885.02|1867.22|799
1646133300000|2022-03-01 11:15:00|1889.72|1871.92|1899.32|1881.52|1899.38|1881.58|1887.67|1869.87|784
1646133600000|2022-03-01 11:20:00|1899.23|1881.43|1895.44|1877.64|1903.11|1885.31|1894.46|1876.66|786
1646133900000|2022-03-01 11:25:00|1895.47|1877.67|1890.99|1873.19|1904.73|1886.93|1886.23|1868.43|838
1646134200000|2022-03-01 11:30:00|1890.98|1873.18|1896.89|1879.09|1897.63|1879.83|1890.98|1873.18|774
1646134500000|2022-03-01 11:35:00|1896.6|1878.8|1897.33|1879.53|1898.8|1881|1893.72|1875.92|715
1646134800000|2022-03-01 11:40:00|1897.32|1879.52|1886.79|1868.99|1898.95|1881.15|1885.78|1867.98|647
1646135100000|2022-03-01 11:45:00|1887.52|1869.72|1881.93|1864.13|1887.62|1869.82|1876.9|1859.1|763
1646135400000|2022-03-01 11:50:00|1881.9|1864.1|1882.37|1864.57|1886.95|1869.15|1880.29|1862.49|767
1646135700000|2022-03-01 11:55:00|1882.25|1864.45|1892.95|1875.15|1894.03|1876.23|1880.9|1863.1|671
1646136000000|2022-03-01 12:00:00|1892.83|1875.03|1894.07|1876.27|1895.54|1877.74|1890.74|1872.94|669
1646136300000|2022-03-01 12:05:00|1894.09|1876.29|1890.67|1872.87|1894.33|1876.53|1885.31|1867.51|765
1646136600000|2022-03-01 12:10:00|1890.7|1872.9|1898.33|1880.53|1899.64|1881.84|1889.97|1872.17|869
1646136900000|2022-03-01 12:15:00|1898.36|1880.56|1903.5|1885.7|1905.94|1888.14|1896.48|1878.68|856
1646137200000|2022-03-01 12:20:00|1903.53|1885.73|1916.48|1898.68|1917.4|1899.6|1903.36|1885.56|818
1646137500000|2022-03-01 12:25:00|1916.43|1898.63|1916.5|1898.7|1918.35|1900.55|1909.46|1891.66|870
1646137800000|2022-03-01 12:30:00|1916.49|1898.69|1894.66|1876.86|1916.87|1899.07|1889.32|1871.52|788
1646138100000|2022-03-01 12:35:00|1894.64|1876.84|1886.63|1868.83|1896.43|1878.63|1882.92|1865.12|735
1646138400000|2022-03-01 12:40:00|1886.65|1868.85|1895.47|1877.67|1899.1|1881.3|1886.56|1868.76|746
1646138700000|2022-03-01 12:45:00|1895.42|1877.62|1901.43|1883.63|1907.4|1889.6|1890.8|1873|879
1646139000000|2022-03-01 12:50:00|1901.44|1883.64|1900.49|1882.69|1908.05|1890.25|1900.46|1882.66|807
1646139300000|2022-03-01 12:55:00|1900.66|1882.86|1905.65|1887.85|1906.81|1889.01|1900.46|1882.66|854
1646139600000|2022-03-01 13:00:00|1906|1888.2|1917.53|1899.73|1917.6|1899.8|1899.72|1881.92|877
1646139900000|2022-03-01 13:05:00|1917.3|1899.5|1954.63|1936.83|1954.63|1936.83|1916.53|1898.73|986
1646140200000|2022-03-01 13:10:00|1953.95|1936.15|1965.76|1947.96|1966.46|1948.66|1949.54|1931.74|789
1646140500000|2022-03-01 13:15:00|1965.71|1947.91|1946.39|1928.59|1966.7|1948.9|1941.92|1924.12|635
1646140800000|2022-03-01 13:20:00|1946.13|1928.33|1943.51|1925.71|1952.1|1934.3|1937.2|1919.4|597
1646141100000|2022-03-01 13:25:00|1943.52|1925.72|1952.18|1934.38|1956.2|1938.4|1938.46|1920.66|769
1646141400000|2022-03-01 13:30:00|1953.4|1935.6|1956.24|1938.44|1960.02|1942.22|1943.6|1925.8|870
1646141700000|2022-03-01 13:35:00|1955.93|1938.13|1940.44|1922.64|1956.53|1938.73|1940.29|1922.49|722
1646142000000|2022-03-01 13:40:00|1940.42|1922.62|1938.68|1920.88|1942.05|1924.25|1934.36|1916.56|740
1646142300000|2022-03-01 13:45:00|1939.72|1921.92|1945.43|1927.63|1949.35|1931.55|1938.6|1920.8|693
1646142600000|2022-03-01 13:50:00|1945.4|1927.6|1954.34|1936.54|1955.65|1937.85|1944.98|1927.18|786
1646142900000|2022-03-01 13:55:00|1954.14|1936.34|1946.43|1928.63|1958.12|1940.32|1945.37|1927.57|720
1646143200000|2022-03-01 14:00:00|1946.4|1928.6|1952.74|1934.94|1957.38|1939.58|1941.4|1923.6|817
1646143500000|2022-03-01 14:05:00|1952.79|1934.99|1947.51|1929.71|1955.19|1937.39|1945.7|1927.9|623
1646143800000|2022-03-01 14:10:00|1947.33|1929.53|1947.13|1929.33|1950.18|1932.38|1941.24|1923.44|792
1646144100000|2022-03-01 14:15:00|1947.18|1929.38|1946.89|1929.09|1951.59|1933.79|1943.9|1926.1|853
1646144400000|2022-03-01 14:20:00|1946.92|1929.12|1941.5|1923.7|1948.32|1930.52|1936.04|1918.24|766
1646144700000|2022-03-01 14:25:00|1941.49|1923.69|1935.55|1917.75|1945.99|1928.19|1935.55|1917.75|779
1646145000000|2022-03-01 14:30:00|1935.5|1917.7|1905.05|1887.25|1942.38|1924.58|1894.4|1876.6|747
1646145300000|2022-03-01 14:35:00|1905.23|1887.43|1923.55|1905.75|1923.74|1905.94|1904.4|1886.6|740
1646145600000|2022-03-01 14:40:00|1923.69|1905.89|1911.45|1893.65|1923.69|1905.89|1906.6|1888.8|725
1646145900000|2022-03-01 14:45:00|1911.49|1893.69|1895.2|1877.4|1913.35|1895.55|1889.4|1871.6|712
1646146200000|2022-03-01 14:50:00|1895.32|1877.52|1888.74|1870.94|1897.63|1879.83|1875.22|1857.42|704
1646146500000|2022-03-01 14:55:00|1888.66|1870.86|1885.43|1867.63|1897.21|1879.41|1881.55|1863.75|704
1646146800000|2022-03-01 15:00:00|1885.44|1867.64|1883.25|1865.45|1894.31|1876.51|1869.87|1852.07|743
1646147100000|2022-03-01 15:05:00|1883.33|1865.53|1894.59|1876.79|1901.01|1883.21|1881.58|1863.78|701
1646147400000|2022-03-01 15:10:00|1894.53|1876.73|1885.7|1867.9|1894.95|1877.15|1882.04|1864.24|697
1646147700000|2022-03-01 15:15:00|1886.32|1868.52|1907.38|1889.58|1910.36|1892.56|1886.32|1868.52|679
1646148000000|2022-03-01 15:20:00|1907.39|1889.59|1907.66|1889.86|1914.42|1896.62|1903.42|1885.62|662
1646148300000|2022-03-01 15:25:00|1907.59|1889.79|1903.79|1885.99|1909.76|1891.96|1897.9|1880.1|638
1646148600000|2022-03-01 15:30:00|1903.76|1885.96|1897.36|1879.56|1907.96|1890.16|1896.93|1879.13|677
1646148900000|2022-03-01 15:35:00|1897.37|1879.57|1892.4|1874.6|1897.43|1879.63|1886.51|1868.71|664
1646149200000|2022-03-01 15:40:00|1892.73|1874.93|1875.23|1857.43|1892.73|1874.93|1871.01|1853.21|658
1646149500000|2022-03-01 15:45:00|1875.22|1857.42|1882.56|1864.76|1883.22|1865.42|1869.47|1851.67|706
1646149800000|2022-03-01 15:50:00|1882.58|1864.78|1897.01|1879.21|1898.49|1880.69|1882.58|1864.78|690
1646150100000|2022-03-01 15:55:00|1896.87|1879.07|1893.73|1875.93|1897.06|1879.26|1888.09|1870.29|672
1646150400000|2022-03-01 16:00:00|1893.75|1875.95|1895.3|1877.5|1897.61|1879.81|1881.9|1864.1|671
1646150700000|2022-03-01 16:05:00|1895.32|1877.52|1883.43|1865.63|1896.02|1878.22|1882.6|1864.8|664
1646151000000|2022-03-01 16:10:00|1883.4|1865.6|1894.49|1876.69|1894.49|1876.69|1882.35|1864.55|665
1646151300000|2022-03-01 16:15:00|1894.64|1876.84|1909.32|1891.52|1910.8|1893|1894.64|1876.84|670
1646151600000|2022-03-01 16:20:00|1909.74|1891.94|1908.88|1891.08|1911.94|1894.14|1904.53|1886.73|629
1646151900000|2022-03-01 16:25:00|1908.9|1891.1|1892.39|1874.59|1910.18|1892.38|1891.4|1873.6|640
1646152200000|2022-03-01 16:30:00|1892.34|1874.54|1874.15|1856.35|1892.44|1874.64|1868.9|1851.1|734
1646152500000|2022-03-01 16:35:00|1874.22|1856.42|1885.73|1867.93|1886.97|1869.17|1871.3|1853.5|702
1646152800000|2022-03-01 16:40:00|1885.69|1867.89|1884.98|1867.18|1889.74|1871.94|1880.85|1863.05|650
1646153100000|2022-03-01 16:45:00|1885.09|1867.29|1871.47|1853.67|1885.18|1867.38|1866.7|1848.9|665
1646153400000|2022-03-01 16:50:00|1871.51|1853.71|1867.77|1849.97|1873.98|1856.18|1862.4|1844.6|691
1646153700000|2022-03-01 16:55:00|1867.64|1849.84|1869.58|1851.78|1870.24|1852.44|1857.65|1839.85|636
1646154000000|2022-03-01 17:00:00|1869.61|1851.81|1860.07|1842.27|1872.4|1854.6|1859.99|1842.19|650
1646154300000|2022-03-01 17:05:00|1860.06|1842.26|1867.1|1849.3|1868.03|1850.23|1858.66|1840.86|580
1646154600000|2022-03-01 17:10:00|1867.11|1849.31|1873.14|1855.34|1873.55|1855.75|1863.8|1846|551
1646154900000|2022-03-01 17:15:00|1873.2|1855.4|1878.12|1860.32|1879.4|1861.6|1871.48|1853.68|566
1646155200000|2022-03-01 17:20:00|1878.13|1860.33|1879.5|1861.7|1881.4|1863.6|1875.85|1858.05|426
1646155500000|2022-03-01 17:25:00|1879.39|1861.59|1879.67|1861.87|1882.15|1864.35|1874|1856.2|514
1646155800000|2022-03-01 17:30:00|1879.68|1861.88|1884.85|1867.05|1884.85|1867.05|1874.84|1857.04|456
1646156100000|2022-03-01 17:35:00|1885.4|1867.6|1882.84|1865.04|1885.82|1868.02|1880|1862.2|521
1646156400000|2022-03-01 17:40:00|1882.87|1865.07|1884.48|1866.68|1884.67|1866.87|1881.48|1863.68|560
1646156700000|2022-03-01 17:45:00|1884.49|1866.69|1891.79|1873.99|1892.1|1874.3|1880|1862.2|604
1646157000000|2022-03-01 17:50:00|1891.99|1874.19|1888.69|1870.89|1898.42|1880.62|1887.28|1869.48|619
1646157300000|2022-03-01 17:55:00|1888.75|1870.95|1885.16|1867.36|1888.75|1870.95|1880.8|1863|514
1646157600000|2022-03-01 18:00:00|1885.17|1867.37|1883.51|1865.71|1889.8|1872|1881.26|1863.46|552
1646157900000|2022-03-01 18:05:00|1883.49|1865.69|1878.49|1860.69|1885.2|1867.4|1874.18|1856.38|570
1646158200000|2022-03-01 18:10:00|1878.57|1860.77|1875.71|1857.91|1878.57|1860.77|1869.28|1851.48|573
1646158500000|2022-03-01 18:15:00|1875.81|1858.01|1878.01|1860.21|1878.95|1861.15|1873.4|1855.6|495
1646158800000|2022-03-01 18:20:00|1878.2|1860.4|1877.83|1860.03|1881.4|1863.6|1877.41|1859.61|492
1646159100000|2022-03-01 18:25:00|1877.7|1859.9|1880.22|1862.42|1882.91|1865.11|1875.38|1857.58|525
1646159400000|2022-03-01 18:30:00|1880.24|1862.44|1888.13|1870.33|1890.6|1872.8|1879.07|1861.27|548
1646159700000|2022-03-01 18:35:00|1888|1870.2|1894.42|1876.62|1896.35|1878.55|1886.75|1868.95|538
1646160000000|2022-03-01 18:40:00|1894.41|1876.61|1891.69|1873.89|1894.92|1877.12|1887.88|1870.08|541
1646160300000|2022-03-01 18:45:00|1891.68|1873.88|1895.35|1877.55|1896.93|1879.13|1891.24|1873.44|562
1646160600000|2022-03-01 18:50:00|1895.51|1877.71|1893.96|1876.16|1896.7|1878.9|1891.38|1873.58|527
1646160900000|2022-03-01 18:55:00|1893.8|1876|1893.4|1875.6|1897.03|1879.23|1891.05|1873.25|484
1646161200000|2022-03-01 19:00:00|1893.24|1875.44|1890.4|1872.6|1893.39|1875.59|1885.13|1867.33|503
1646161500000|2022-03-01 19:05:00|1890.3|1872.5|1889.35|1871.55|1892.85|1875.05|1885.37|1867.57|432
1646161800000|2022-03-01 19:10:00|1889.38|1871.58|1885.29|1867.49|1890.45|1872.65|1881.95|1864.15|440
1646162100000|2022-03-01 19:15:00|1885.24|1867.44|1895.86|1878.06|1896.41|1878.61|1884.37|1866.57|493
1646162400000|2022-03-01 19:20:00|1896|1878.2|1899.7|1881.9|1900.43|1882.63|1894.23|1876.43|513
1646162700000|2022-03-01 19:25:00|1899.75|1881.95|1904.45|1886.65|1905.3|1887.5|1898.98|1881.18|493
1646163000000|2022-03-01 19:30:00|1904.83|1887.03|1894.92|1877.12|1904.85|1887.05|1894.92|1877.12|526
1646163300000|2022-03-01 19:35:00|1895.02|1877.22|1896.92|1879.12|1899.23|1881.43|1894.12|1876.32|489
1646163600000|2022-03-01 19:40:00|1896.96|1879.16|1893.77|1875.97|1897.53|1879.73|1890.9|1873.1|496
1646163900000|2022-03-01 19:45:00|1893.94|1876.14|1886.25|1868.45|1894.89|1877.09|1885.55|1867.75|487
1646164200000|2022-03-01 19:50:00|1886.38|1868.58|1879.61|1861.81|1886.38|1868.58|1876.6|1858.8|525
1646164500000|2022-03-01 19:55:00|1879.59|1861.79|1878.49|1860.69|1881.33|1863.53|1877.51|1859.71|464
1646164800000|2022-03-01 20:00:00|1878.47|1860.67|1890.59|1872.79|1890.59|1872.79|1875.9|1858.1|529
1646165100000|2022-03-01 20:05:00|1890.67|1872.87|1886.78|1868.98|1898.85|1881.05|1886.13|1868.33|452
1646165400000|2022-03-01 20:10:00|1886.73|1868.93|1892.5|1874.7|1895.29|1877.49|1884.37|1866.57|537
1646165700000|2022-03-01 20:15:00|1893|1875.2|1888.47|1870.67|1898.33|1880.53|1887.7|1869.9|618
1646166000000|2022-03-01 20:20:00|1888.56|1870.76|1892.65|1874.85|1894.52|1876.72|1883.63|1865.83|565
1646166300000|2022-03-01 20:25:00|1892.64|1874.84|1890.62|1872.82|1895.87|1878.07|1889.57|1871.77|514
1646166600000|2022-03-01 20:30:00|1890.63|1872.83|1890.63|1872.83|1890.66|1872.86|1881.5|1863.7|554
1646166900000|2022-03-01 20:35:00|1890.65|1872.85|1894.15|1876.35|1894.53|1876.73|1887.7|1869.9|507
1646167200000|2022-03-01 20:40:00|1894.21|1876.41|1885.69|1867.89|1896.49|1878.69|1885.4|1867.6|550
1646167500000|2022-03-01 20:45:00|1885.61|1867.81|1889.64|1871.84|1892.38|1874.58|1884.51|1866.71|533
1646167800000|2022-03-01 20:50:00|1889.65|1871.85|1898.38|1880.58|1898.95|1881.15|1886.2|1868.4|481
1646168100000|2022-03-01 20:55:00|1898.37|1880.57|1899.72|1881.92|1901.12|1883.32|1897.28|1879.48|460
1646168400000|2022-03-01 21:00:00|1899.76|1881.96|1904.5|1886.7|1906.73|1888.93|1899.76|1881.96|555
1646168700000|2022-03-01 21:05:00|1904.52|1886.72|1899.51|1881.71|1905.18|1887.38|1897.2|1879.4|523
1646169000000|2022-03-01 21:10:00|1899.46|1881.66|1894.78|1876.98|1901.81|1884.01|1894.55|1876.75|446
1646169300000|2022-03-01 21:15:00|1894.56|1876.76|1888.69|1870.89|1894.77|1876.97|1878.35|1860.55|569
1646169600000|2022-03-01 21:20:00|1888.59|1870.79|1887.06|1869.26|1893.94|1876.14|1881.38|1863.58|611
1646169900000|2022-03-01 21:25:00|1886.91|1869.11|1889.37|1871.57|1896.4|1878.6|1886.9|1869.1|518
1646170200000|2022-03-01 21:30:00|1890.08|1872.28|1882.44|1864.64|1896.23|1878.43|1879.25|1861.45|589
1646170500000|2022-03-01 21:35:00|1882.42|1864.62|1882.62|1864.82|1885.22|1867.42|1878.46|1860.66|598
1646170800000|2022-03-01 21:40:00|1882.87|1865.07|1880.04|1862.24|1886.52|1868.72|1878.96|1861.16|552
1646171100000|2022-03-01 21:45:00|1880.06|1862.26|1888.59|1870.79|1891.65|1873.85|1880.06|1862.26|539
1646171400000|2022-03-01 21:50:00|1888.64|1870.84|1882.14|1864.34|1892.07|1874.27|1880.27|1862.47|403
1646171700000|2022-03-01 21:55:00|1881.6|1863.8|1888.57|1870.77|1890|1872.2|1881.45|1863.65|522
1646172000000|2022-03-01 22:00:00|1888.56|1870.76|1881.85|1864.05|1889.96|1872.16|1880.39|1862.59|448
1646172300000|2022-03-01 22:05:00|1881.84|1864.04|1885.79|1867.99|1886.74|1868.94|1879.9|1862.1|406
1646172600000|2022-03-01 22:10:00|1885.88|1868.08|1888.01|1870.21|1888.28|1870.48|1881.15|1863.35|361
1646172900000|2022-03-01 22:15:00|1888|1870.2|1887.11|1869.31|1891.41|1873.61|1886.45|1868.65|288
1646173200000|2022-03-01 22:20:00|1887.06|1869.26|1897.4|1879.6|1897.4|1879.6|1886.4|1868.6|304
1646173500000|2022-03-01 22:25:00|1897.39|1879.59|1898.6|1880.8|1898.69|1880.89|1893.47|1875.67|345
1646173800000|2022-03-01 22:30:00|1898.68|1880.88|1893.85|1876.05|1898.68|1880.88|1893.36|1875.56|243
1646174100000|2022-03-01 22:35:00|1893.84|1876.04|1903.31|1885.51|1905.36|1887.56|1893.84|1876.04|420
1646174400000|2022-03-01 22:40:00|1903.24|1885.44|1907.76|1889.96|1909.23|1891.43|1899.89|1882.09|555
1646174700000|2022-03-01 22:45:00|1907.75|1889.95|1897.25|1879.45|1907.75|1889.95|1896.8|1879|434
1646175000000|2022-03-01 22:50:00|1897.29|1879.49|1900.44|1882.64|1900.65|1882.85|1896.04|1878.24|489
1646175300000|2022-03-01 22:55:00|1900.43|1882.63|1903.03|1885.23|1904.3|1886.5|1898.47|1880.67|533
1646175600000|2022-03-01 23:00:00|1903.14|1885.34|1895.21|1877.41|1903.31|1885.51|1892.85|1875.05|387
1646175900000|2022-03-01 23:05:00|1895.03|1877.23|1899.18|1881.38|1904.48|1886.68|1893.97|1876.17|541
1646176200000|2022-03-01 23:10:00|1898.98|1881.18|1890.82|1873.02|1899.35|1881.55|1884.6|1866.8|492
1646176500000|2022-03-01 23:15:00|1890.74|1872.94|1893.32|1875.52|1894.62|1876.82|1886.67|1868.87|593
1646176800000|2022-03-01 23:20:00|1893.36|1875.56|1890.84|1873.04|1893.63|1875.83|1889.02|1871.22|484
1646177100000|2022-03-01 23:25:00|1890.83|1873.03|1889.19|1871.39|1894.18|1876.38|1888.63|1870.83|464
1646177400000|2022-03-01 23:30:00|1888.69|1870.89|1894.4|1876.6|1894.4|1876.6|1884.84|1867.04|549
1646177700000|2022-03-01 23:35:00|1894.32|1876.52|1896.86|1879.06|1898.78|1880.98|1892.84|1875.04|581
1646178000000|2022-03-01 23:40:00|1896.83|1879.03|1899.61|1881.81|1899.61|1881.81|1895.53|1877.73|444
1646178300000|2022-03-01 23:45:00|1899.71|1881.91|1896.66|1878.86|1899.71|1881.91|1894.16|1876.36|820
1646178600000|2022-03-01 23:50:00|1896.93|1879.13|1893.98|1876.18|1901.92|1884.12|1892.84|1875.04|685
1646178900000|2022-03-01 23:55:00|1894.18|1876.38|1899.05|1881.25|1899.27|1881.47|1894.12|1876.32|577
1646179200000|2022-03-02 00:00:00|1899.09|1881.29|1897.51|1879.71|1900.65|1882.85|1885.37|1867.57|621
1646179500000|2022-03-02 00:05:00|1897.52|1879.72|1888.72|1870.92|1902.68|1884.88|1886.32|1868.52|636
1646179800000|2022-03-02 00:10:00|1888.8|1871|1902.6|1884.8|1903.4|1885.6|1888.8|1871|533
1646180100000|2022-03-02 00:15:00|1902.65|1884.85|1895.4|1877.6|1902.96|1885.16|1894.25|1876.45|498
1646180400000|2022-03-02 00:20:00|1895.42|1877.62|1873.76|1855.96|1897.35|1879.55|1873.76|1855.96|567
1646180700000|2022-03-02 00:25:00|1874.01|1856.21|1871.2|1853.4|1874.01|1856.21|1864.59|1846.79|714
1646181000000|2022-03-02 00:30:00|1871.3|1853.5|1849.23|1831.43|1871.38|1853.58|1848.49|1830.69|656
1646181300000|2022-03-02 00:35:00|1849.25|1831.45|1869.9|1852.1|1871.1|1853.3|1849.25|1831.45|680
1646181600000|2022-03-02 00:40:00|1870.05|1852.25|1868.35|1850.55|1872.33|1854.53|1866.07|1848.27|583
1646181900000|2022-03-02 00:45:00|1868.38|1850.58|1874.58|1856.78|1877.15|1859.35|1868.38|1850.58|523
1646182200000|2022-03-02 00:50:00|1874.45|1856.65|1869.81|1852.01|1874.68|1856.88|1866.43|1848.63|578
1646182500000|2022-03-02 00:55:00|1870.04|1852.24|1876.4|1858.6|1876.4|1858.6|1864.39|1846.59|571
1646182800000|2022-03-02 01:00:00|1876.33|1858.53|1881.54|1863.74|1883.4|1865.6|1869.71|1851.91|612
1646183100000|2022-03-02 01:05:00|1881.38|1863.58|1884.38|1866.58|1885.42|1867.62|1879.46|1861.66|507
1646183400000|2022-03-02 01:10:00|1884.5|1866.7|1882.71|1864.91|1886.37|1868.57|1879.98|1862.18|489
1646183700000|2022-03-02 01:15:00|1882.88|1865.08|1876.87|1859.07|1884.32|1866.52|1876.39|1858.59|157
1646184000000|2022-03-02 01:20:00|1865.48|1847.68|1862.12|1844.32|1865.58|1847.78|1852.34|1834.54|650
1646184300000|2022-03-02 01:25:00|1862.11|1844.31|1861.78|1843.98|1864.58|1846.78|1857.64|1839.84|567
1646184600000|2022-03-02 01:30:00|1862.37|1844.57|1876.07|1858.27|1876.89|1859.09|1860.08|1842.28|588
1646184900000|2022-03-02 01:35:00|1875.66|1857.86|1870.09|1852.29|1878.37|1860.57|1869.59|1851.79|548
1646185200000|2022-03-02 01:40:00|1870.26|1852.46|1868.29|1850.49|1872.17|1854.37|1865.41|1847.61|531
1646185500000|2022-03-02 01:45:00|1867.6|1849.8|1867.38|1849.58|1873.71|1855.91|1863.46|1845.66|531
1646185800000|2022-03-02 01:50:00|1867.39|1849.59|1874.4|1856.6|1874.52|1856.72|1864.67|1846.87|567
1646186100000|2022-03-02 01:55:00|1874.3|1856.5|1878.33|1860.53|1880.4|1862.6|1873.29|1855.49|483
1646186400000|2022-03-02 02:00:00|1878.37|1860.57|1875.01|1857.21|1878.37|1860.57|1866.4|1848.6|577
1646186700000|2022-03-02 02:05:00|1875.02|1857.22|1875.65|1857.85|1878.6|1860.8|1874.67|1856.87|468
1646187000000|2022-03-02 02:10:00|1875.63|1857.83|1879.37|1861.57|1880.4|1862.6|1872.76|1854.96|413
1646187300000|2022-03-02 02:15:00|1879.38|1861.58|1866.35|1848.55|1879.48|1861.68|1863.67|1845.87|557
1646187600000|2022-03-02 02:20:00|1866.33|1848.53|1869.46|1851.66|1871.93|1854.13|1862.71|1844.91|549
1646187900000|2022-03-02 02:25:00|1869.56|1851.76|1876.4|1858.6|1878.35|1860.55|1866.58|1848.78|591
1646188200000|2022-03-02 02:30:00|1876.48|1858.68|1877.1|1859.3|1880.31|1862.51|1876.43|1858.63|642
1646188500000|2022-03-02 02:35:00|1877.26|1859.46|1878.9|1861.1|1880.58|1862.78|1876.85|1859.05|599
1646188800000|2022-03-02 02:40:00|1878.91|1861.11|1880.04|1862.24|1880.63|1862.83|1876.98|1859.18|602
1646189100000|2022-03-02 02:45:00|1880.04|1862.24|1871.46|1853.66|1881.4|1863.6|1869.92|1852.12|503
1646189400000|2022-03-02 02:50:00|1870.74|1852.94|1873.82|1856.02|1874.85|1857.05|1869.05|1851.25|452
1646189700000|2022-03-02 02:55:00|1873.55|1855.75|1878.71|1860.91|1882.09|1864.29|1873.55|1855.75|540
1646190000000|2022-03-02 03:00:00|1878.55|1860.75|1884.18|1866.38|1885.39|1867.59|1874.92|1857.12|518
1646190300000|2022-03-02 03:05:00|1884.13|1866.33|1890.5|1872.7|1892.65|1874.85|1883.58|1865.78|445
1646190600000|2022-03-02 03:10:00|1890.31|1872.51|1892.06|1874.26|1894.4|1876.6|1889.36|1871.56|429
1646190900000|2022-03-02 03:15:00|1892.02|1874.22|1892.37|1874.57|1893.39|1875.59|1887.71|1869.91|524
1646191200000|2022-03-02 03:20:00|1892.39|1874.59|1892.71|1874.91|1895.9|1878.1|1891.66|1873.86|334
1646191500000|2022-03-02 03:25:00|1892.77|1874.97|1892.16|1874.36|1892.86|1875.06|1887.31|1869.51|496
1646191800000|2022-03-02 03:30:00|1892.3|1874.5|1898.65|1880.85|1898.95|1881.15|1890.81|1873.01|373
1646192100000|2022-03-02 03:35:00|1898.64|1880.84|1915.98|1898.18|1917.4|1899.6|1898.64|1880.84|540
1646192400000|2022-03-02 03:40:00|1915.93|1898.13|1919.99|1902.19|1921.4|1903.6|1913.53|1895.73|480
1646192700000|2022-03-02 03:45:00|1920.46|1902.66|1928.48|1910.68|1928.57|1910.77|1914.47|1896.67|582
1646193000000|2022-03-02 03:50:00|1928.4|1910.6|1926.29|1908.49|1930.22|1912.42|1923.14|1905.34|541
1646193300000|2022-03-02 03:55:00|1926.32|1908.52|1918.85|1901.05|1926.52|1908.72|1917.54|1899.74|507
1646193600000|2022-03-02 04:00:00|1919.02|1901.22|1921.23|1903.43|1922.32|1904.52|1913.52|1895.72|587
1646193900000|2022-03-02 04:05:00|1921.3|1903.5|1925.59|1907.79|1933.51|1915.71|1920.54|1902.74|649
1646194200000|2022-03-02 04:10:00|1925.73|1907.93|1922.92|1905.12|1925.93|1908.13|1918.24|1900.44|538
1646194500000|2022-03-02 04:15:00|1922.89|1905.09|1922.37|1904.57|1923.35|1905.55|1917.43|1899.63|562
1646194800000|2022-03-02 04:20:00|1922.52|1904.72|1928.18|1910.38|1929.97|1912.17|1920.65|1902.85|614
1646195100000|2022-03-02 04:25:00|1928.23|1910.43|1924.91|1907.11|1929.43|1911.63|1923.75|1905.95|579
1646195400000|2022-03-02 04:30:00|1924.89|1907.09|1932.9|1915.1|1933.01|1915.21|1923.36|1905.56|516
1646195700000|2022-03-02 04:35:00|1933.01|1915.21|1933.54|1915.74|1935.35|1917.55|1931.9|1914.1|491
1646196000000|2022-03-02 04:40:00|1933.35|1915.55|1930.42|1912.62|1933.9|1916.1|1927.71|1909.91|439
1646196300000|2022-03-02 04:45:00|1930.39|1912.59|1923.1|1905.3|1930.39|1912.59|1922.85|1905.05|598
1646196600000|2022-03-02 04:50:00|1923.13|1905.33|1909.2|1891.4|1923.34|1905.54|1909.2|1891.4|504
1646196900000|2022-03-02 04:55:00|1909.04|1891.24|1915.08|1897.28|1917.39|1899.59|1905.4|1887.6|643
1646197200000|2022-03-02 05:00:00|1915.09|1897.29|1914.87|1897.07|1920.26|1902.46|1914.1|1896.3|562
1646197500000|2022-03-02 05:05:00|1914.89|1897.09|1913.84|1896.04|1918.3|1900.5|1912.38|1894.58|594
1646197800000|2022-03-02 05:10:00|1913.69|1895.89|1911.13|1893.33|1915.39|1897.59|1910.22|1892.42|478
1646198100000|2022-03-02 05:15:00|1911.15|1893.35|1913.28|1895.48|1915.31|1897.51|1909.94|1892.14|503
1646198400000|2022-03-02 05:20:00|1913.25|1895.45|1912.13|1894.33|1914.32|1896.52|1912.13|1894.33|495
1646198700000|2022-03-02 05:25:00|1912.16|1894.36|1900.48|1882.68|1913.05|1895.25|1897.64|1879.84|575
1646199000000|2022-03-02 05:30:00|1900.76|1882.96|1905.4|1887.6|1905.4|1887.6|1900.29|1882.49|571
1646199300000|2022-03-02 05:35:00|1905.28|1887.48|1908.9|1891.1|1911.8|1894|1904.73|1886.93|551
1646199600000|2022-03-02 05:40:00|1908.89|1891.09|1913.27|1895.47|1913.86|1896.06|1905.84|1888.04|494
1646199900000|2022-03-02 05:45:00|1913.3|1895.5|1913.01|1895.21|1914.15|1896.35|1909.97|1892.17|390
1646200200000|2022-03-02 05:50:00|1912.96|1895.16|1915.07|1897.27|1915.4|1897.6|1911.66|1893.86|406
1646200500000|2022-03-02 05:55:00|1914.84|1897.04|1913.37|1895.57|1915.51|1897.71|1910.4|1892.6|428
1646200800000|2022-03-02 06:00:00|1913.4|1895.6|1909.49|1891.69|1914.22|1896.42|1907.94|1890.14|525
1646201100000|2022-03-02 06:05:00|1909.48|1891.68|1915.44|1897.64|1917.33|1899.53|1909|1891.2|428
1646201400000|2022-03-02 06:10:00|1915.43|1897.63|1908.44|1890.64|1915.52|1897.72|1908.44|1890.64|467
1646201700000|2022-03-02 06:15:00|1908.46|1890.66|1911.96|1894.16|1914.05|1896.25|1908.32|1890.52|427
1646202000000|2022-03-02 06:20:00|1912.02|1894.22|1904.32|1886.52|1912.55|1894.75|1903.4|1885.6|528
1646202300000|2022-03-02 06:25:00|1904.35|1886.55|1906.21|1888.41|1907.97|1890.17|1903.6|1885.8|508
1646202600000|2022-03-02 06:30:00|1906.23|1888.43|1897.74|1879.94|1908.23|1890.43|1897.19|1879.39|508
1646202900000|2022-03-02 06:35:00|1898.07|1880.27|1902.35|1884.55|1903.37|1885.57|1895.9|1878.1|506
1646203200000|2022-03-02 06:40:00|1902.16|1884.36|1896.84|1879.04|1902.25|1884.45|1896.27|1878.47|499
1646203500000|2022-03-02 06:45:00|1897.06|1879.26|1896.22|1878.42|1900.57|1882.77|1894.48|1876.68|508
1646203800000|2022-03-02 06:50:00|1896.25|1878.45|1895.12|1877.32|1899.75|1881.95|1894.27|1876.47|505
1646204100000|2022-03-02 06:55:00|1895.02|1877.22|1882.04|1864.24|1895.02|1877.22|1879.3|1861.5|547
1646204400000|2022-03-02 07:00:00|1882.03|1864.23|1876.96|1859.16|1886.07|1868.27|1873.98|1856.18|566
1646204700000|2022-03-02 07:05:00|1877.01|1859.21|1872.5|1854.7|1879.43|1861.63|1871.4|1853.6|617
1646205000000|2022-03-02 07:10:00|1872.41|1854.61|1871.28|1853.48|1875.24|1857.44|1867.31|1849.51|661
1646205300000|2022-03-02 07:15:00|1871.3|1853.5|1873.28|1855.48|1877.33|1859.53|1867.4|1849.6|653
1646205600000|2022-03-02 07:20:00|1873.6|1855.8|1869.18|1851.38|1874.13|1856.33|1866.7|1848.9|647
1646205900000|2022-03-02 07:25:00|1869.27|1851.47|1879.69|1861.89|1880.7|1862.9|1869.1|1851.3|604
1646206200000|2022-03-02 07:30:00|1879.72|1861.92|1878.5|1860.7|1884.12|1866.32|1876.4|1858.6|573
1646206500000|2022-03-02 07:35:00|1878.51|1860.71|1877.87|1860.07|1882.36|1864.56|1877.74|1859.94|488
1646206800000|2022-03-02 07:40:00|1877.8|1860|1882.13|1864.33|1882.9|1865.1|1877.65|1859.85|469
1646207100000|2022-03-02 07:45:00|1882.16|1864.36|1883.73|1865.93|1884.1|1866.3|1879.09|1861.29|435
1646207400000|2022-03-02 07:50:00|1883.67|1865.87|1882.24|1864.44|1886.6|1868.8|1880.15|1862.35|515
1646207700000|2022-03-02 07:55:00|1882.26|1864.46|1883.06|1865.26|1883.06|1865.26|1879.98|1862.18|538
1646208000000|2022-03-02 08:00:00|1883.32|1865.52|1886.16|1868.36|1887.09|1869.29|1881.08|1863.28|600
1646208300000|2022-03-02 08:05:00|1886.18|1868.38|1873.52|1855.72|1886.28|1868.48|1866.7|1848.9|614
1646208600000|2022-03-02 08:10:00|1873.59|1855.79|1877.64|1859.84|1879.4|1861.6|1873.44|1855.64|653
1646208900000|2022-03-02 08:15:00|1877.87|1860.07|1897.45|1879.65|1899.68|1881.88|1877.54|1859.74|657
1646209200000|2022-03-02 08:20:00|1897.44|1879.64|1892.72|1874.92|1898.96|1881.16|1892.42|1874.62|653
1646209500000|2022-03-02 08:25:00|1892.71|1874.91|1894.05|1876.25|1895.26|1877.46|1887.98|1870.18|620
1646209800000|2022-03-02 08:30:00|1894.14|1876.34|1897.49|1879.69|1899.4|1881.6|1892.93|1875.13|584
1646210100000|2022-03-02 08:35:00|1897.48|1879.68|1898.76|1880.96|1900.52|1882.72|1890.97|1873.17|602
1646210400000|2022-03-02 08:40:00|1899.3|1881.5|1896.97|1879.17|1900.53|1882.73|1894.48|1876.68|589
1646210700000|2022-03-02 08:45:00|1896.82|1879.02|1887.99|1870.19|1897.56|1879.76|1885.29|1867.49|626
1646211000000|2022-03-02 08:50:00|1888.01|1870.21|1883.45|1865.65|1889.21|1871.41|1883.3|1865.5|587
1646211300000|2022-03-02 08:55:00|1883.41|1865.61|1879.23|1861.43|1885.52|1867.72|1876.57|1858.77|587
1646211600000|2022-03-02 09:00:00|1879.3|1861.5|1885.36|1867.56|1885.48|1867.68|1873.25|1855.45|616
1646211900000|2022-03-02 09:05:00|1885.64|1867.84|1888.21|1870.41|1890.44|1872.64|1884.09|1866.29|572
1646212200000|2022-03-02 09:10:00|1888.2|1870.4|1883.38|1865.58|1891.2|1873.4|1883.35|1865.55|633
1646212500000|2022-03-02 09:15:00|1883.36|1865.56|1892.38|1874.58|1893.9|1876.1|1883.34|1865.54|555
1646212800000|2022-03-02 09:20:00|1892.45|1874.65|1891.3|1873.5|1895.12|1877.32|1890.05|1872.25|464
1646213100000|2022-03-02 09:25:00|1891.66|1873.86|1884.13|1866.33|1892.85|1875.05|1881.36|1863.56|544
1646213400000|2022-03-02 09:30:00|1884.14|1866.34|1887.85|1870.05|1902.4|1884.6|1880.38|1862.58|737
1646213700000|2022-03-02 09:35:00|1887.93|1870.13|1892.65|1874.85|1895.54|1877.74|1887.4|1869.6|640
1646214000000|2022-03-02 09:40:00|1892.7|1874.9|1893.91|1876.11|1894.77|1876.97|1888.54|1870.74|630
1646214300000|2022-03-02 09:45:00|1893.67|1875.87|1894.43|1876.63|1896.95|1879.15|1889.43|1871.63|641
1646214600000|2022-03-02 09:50:00|1894.42|1876.62|1892.4|1874.6|1898.03|1880.23|1891.48|1873.68|588
1646214900000|2022-03-02 09:55:00|1892.37|1874.57|1894.17|1876.37|1895.14|1877.34|1891.42|1873.62|548
1646215200000|2022-03-02 10:00:00|1894.2|1876.4|1900.34|1882.54|1901.96|1884.16|1893.05|1875.25|560
1646215500000|2022-03-02 10:05:00|1900.27|1882.47|1899.35|1881.55|1903.45|1885.65|1898.4|1880.6|556
1646215800000|2022-03-02 10:10:00|1899.31|1881.51|1901.81|1884.01|1902.26|1884.46|1897.75|1879.95|496
1646216100000|2022-03-02 10:15:00|1901.85|1884.05|1901.54|1883.74|1904.47|1886.67|1895.33|1877.53|606
1646216400000|2022-03-02 10:20:00|1901.77|1883.97|1901.54|1883.74|1903.92|1886.12|1900.1|1882.3|519
1646216700000|2022-03-02 10:25:00|1901.47|1883.67|1901.9|1884.1|1906.15|1888.35|1900.34|1882.54|560
1646217000000|2022-03-02 10:30:00|1902.17|1884.37|1911.53|1893.73|1911.53|1893.73|1901.9|1884.1|437
1646217300000|2022-03-02 10:35:00|1911.4|1893.6|1913.69|1895.89|1915.7|1897.9|1910.11|1892.31|570
1646217600000|2022-03-02 10:40:00|1913.65|1895.85|1908.05|1890.25|1913.72|1895.92|1905.47|1887.67|574
1646217900000|2022-03-02 10:45:00|1908.07|1890.27|1909.4|1891.6|1909.4|1891.6|1904.22|1886.42|523
1646218200000|2022-03-02 10:50:00|1909.08|1891.28|1907.92|1890.12|1909.27|1891.47|1905.29|1887.49|560
1646218500000|2022-03-02 10:55:00|1907.93|1890.13|1903.64|1885.84|1908.19|1890.39|1902.74|1884.94|575
1646218800000|2022-03-02 11:00:00|1903.62|1885.82|1894.01|1876.21|1905.12|1887.32|1891.28|1873.48|551
1646219100000|2022-03-02 11:05:00|1893.98|1876.18|1895.54|1877.74|1895.7|1877.9|1889.95|1872.15|564
1646219400000|2022-03-02 11:10:00|1895.51|1877.71|1904.57|1886.77|1907.72|1889.92|1892.74|1874.94|613
1646219700000|2022-03-02 11:15:00|1904.59|1886.79|1901.05|1883.25|1906.96|1889.16|1900.9|1883.1|513
1646220000000|2022-03-02 11:20:00|1901.4|1883.6|1898.28|1880.48|1906.52|1888.72|1893.22|1875.42|613
1646220300000|2022-03-02 11:25:00|1898.27|1880.47|1901.81|1884.01|1902.7|1884.9|1896.85|1879.05|605
1646220600000|2022-03-02 11:30:00|1901.76|1883.96|1902.38|1884.58|1907.38|1889.58|1900.1|1882.3|584
1646220900000|2022-03-02 11:35:00|1902.32|1884.52|1904.73|1886.93|1907.6|1889.8|1902.3|1884.5|470
1646221200000|2022-03-02 11:40:00|1904.66|1886.86|1909|1891.2|1909|1891.2|1903.17|1885.37|507
1646221500000|2022-03-02 11:45:00|1908.85|1891.05|1905.79|1887.99|1909.15|1891.35|1904.26|1886.46|501
1646221800000|2022-03-02 11:50:00|1905.81|1888.01|1904.26|1886.46|1906.76|1888.96|1903.4|1885.6|449
1646222100000|2022-03-02 11:55:00|1904.24|1886.44|1904.43|1886.63|1905.95|1888.15|1902.22|1884.42|427
1646222400000|2022-03-02 12:00:00|1904.4|1886.6|1910.48|1892.68|1910.48|1892.68|1902.4|1884.6|437
1646222700000|2022-03-02 12:05:00|1910.5|1892.7|1913.5|1895.7|1915.27|1897.47|1909.52|1891.72|481
1646223000000|2022-03-02 12:10:00|1913.52|1895.72|1919.17|1901.37|1919.22|1901.42|1912.76|1894.96|544
1646223300000|2022-03-02 12:15:00|1919.22|1901.42|1901.57|1883.77|1925.61|1907.81|1899.43|1881.63|665
1646223600000|2022-03-02 12:20:00|1901.58|1883.78|1898.17|1880.37|1902.29|1884.49|1890.43|1872.63|696
1646223900000|2022-03-02 12:25:00|1898.3|1880.5|1897.4|1879.6|1904.27|1886.47|1890.43|1872.63|677
1646224200000|2022-03-02 12:30:00|1897.35|1879.55|1886.75|1868.95|1897.39|1879.59|1881.4|1863.6|717
1646224500000|2022-03-02 12:35:00|1886.55|1868.75|1892.65|1874.85|1893.61|1875.81|1883.19|1865.39|651
1646224800000|2022-03-02 12:40:00|1892.51|1874.71|1893.2|1875.4|1897.13|1879.33|1891.6|1873.8|615
1646225100000|2022-03-02 12:45:00|1893.25|1875.45|1896.86|1879.06|1899.35|1881.55|1888.4|1870.6|655
1646225400000|2022-03-02 12:50:00|1896.57|1878.77|1898.34|1880.54|1903.5|1885.7|1896.57|1878.77|504
1646225700000|2022-03-02 12:55:00|1898.31|1880.51|1898.92|1881.12|1901.17|1883.37|1893.81|1876.01|575
1646226000000|2022-03-02 13:00:00|1898.83|1881.03|1894.16|1876.36|1898.85|1881.05|1892.36|1874.56|579
1646226300000|2022-03-02 13:05:00|1894.13|1876.33|1886.04|1868.24|1897.99|1880.19|1885.32|1867.52|597
1646226600000|2022-03-02 13:10:00|1885.69|1867.89|1881.52|1863.72|1888.16|1870.36|1879.95|1862.15|599
1646226900000|2022-03-02 13:15:00|1881.56|1863.76|1869.44|1851.64|1883.4|1865.6|1866.9|1849.1|693
1646227200000|2022-03-02 13:20:00|1869.41|1851.61|1874.17|1856.37|1876.46|1858.66|1867.54|1849.74|703
1646227500000|2022-03-02 13:25:00|1874.11|1856.31|1881.08|1863.28|1883.18|1865.38|1872.47|1854.67|679
1646227800000|2022-03-02 13:30:00|1880.55|1862.75|1870.1|1852.3|1887.92|1870.12|1867.59|1849.79|639
1646228100000|2022-03-02 13:35:00|1870.09|1852.29|1863.21|1845.41|1872.12|1854.32|1861.27|1843.47|631
1646228400000|2022-03-02 13:40:00|1863.22|1845.42|1852.14|1834.34|1864.88|1847.08|1845.5|1827.7|694
1646228700000|2022-03-02 13:45:00|1852.11|1834.31|1862.74|1844.94|1866.16|1848.36|1849.86|1832.06|664
1646229000000|2022-03-02 13:50:00|1862.88|1845.08|1861.53|1843.73|1865.05|1847.25|1856.32|1838.52|608
1646229300000|2022-03-02 13:55:00|1861.55|1843.75|1861.04|1843.24|1862.53|1844.73|1853.21|1835.41|637
1646229600000|2022-03-02 14:00:00|1861|1843.2|1869.92|1852.12|1871.4|1853.6|1859.09|1841.29|639
1646229900000|2022-03-02 14:05:00|1869.94|1852.14|1864.96|1847.16|1872.4|1854.6|1861.44|1843.64|564
1646230200000|2022-03-02 14:10:00|1864.91|1847.11|1867.19|1849.39|1867.77|1849.97|1861.86|1844.06|591
1646230500000|2022-03-02 14:15:00|1867.2|1849.4|1869.13|1851.33|1870.25|1852.45|1861.93|1844.13|639
1646230800000|2022-03-02 14:20:00|1869.08|1851.28|1866.11|1848.31|1869.19|1851.39|1862.37|1844.57|590
1646231100000|2022-03-02 14:25:00|1866.13|1848.33|1867.38|1849.58|1870.81|1853.01|1862.22|1844.42|689
1646231400000|2022-03-02 14:30:00|1867.19|1849.39|1866.69|1848.89|1873.78|1855.98|1862.48|1844.68|739
1646231700000|2022-03-02 14:35:00|1866.78|1848.98|1872.96|1855.16|1873.43|1855.63|1864.85|1847.05|647
1646232000000|2022-03-02 14:40:00|1872.97|1855.17|1905.45|1887.65|1907.43|1889.63|1871.73|1853.93|746
1646232300000|2022-03-02 14:45:00|1905.35|1887.55|1900.69|1882.89|1907.54|1889.74|1897.42|1879.62|735
1646232600000|2022-03-02 14:50:00|1900.54|1882.74|1902.04|1884.24|1903.95|1886.15|1893.56|1875.76|716
1646232900000|2022-03-02 14:55:00|1902.12|1884.32|1905.41|1887.61|1906.91|1889.11|1897.19|1879.39|663
1646233200000|2022-03-02 15:00:00|1905.45|1887.65|1909.45|1891.65|1922.35|1904.55|1905.45|1887.65|773
1646233500000|2022-03-02 15:05:00|1909.48|1891.68|1875.53|1857.73|1912.7|1894.9|1865.53|1847.73|793
1646233800000|2022-03-02 15:10:00|1876|1858.2|1870.43|1852.63|1884.64|1866.84|1867.45|1849.65|760
1646234100000|2022-03-02 15:15:00|1870.3|1852.5|1874.12|1856.32|1879.83|1862.03|1870.29|1852.49|723
1646234400000|2022-03-02 15:20:00|1874.17|1856.37|1877.75|1859.95|1886.3|1868.5|1873.58|1855.78|703
1646234700000|2022-03-02 15:25:00|1877.57|1859.77|1888.44|1870.64|1890.43|1872.63|1863.4|1845.6|697
1646235000000|2022-03-02 15:30:00|1888.4|1870.6|1876.6|1858.8|1895.42|1877.62|1876.6|1858.8|755
1646235300000|2022-03-02 15:35:00|1876.45|1858.65|1882.67|1864.87|1886.43|1868.63|1870.62|1852.82|660
1646235600000|2022-03-02 15:40:00|1882.72|1864.92|1874.07|1856.27|1885.39|1867.59|1873.33|1855.53|677
1646235900000|2022-03-02 15:45:00|1874.02|1856.22|1883.39|1865.59|1884.05|1866.25|1870.67|1852.87|658
1646236200000|2022-03-02 15:50:00|1883.49|1865.69|1872.49|1854.69|1884.43|1866.63|1872.49|1854.69|663
1646236500000|2022-03-02 15:55:00|1872.28|1854.48|1875.17|1857.37|1877.79|1859.99|1871.65|1853.85|583
1646236800000|2022-03-02 16:00:00|1875.16|1857.36|1877.14|1859.34|1880.58|1862.78|1867.26|1849.46|707
1646237100000|2022-03-02 16:05:00|1876.84|1859.04|1877.43|1859.63|1879.66|1861.86|1873.95|1856.15|637
1646237400000|2022-03-02 16:10:00|1877.45|1859.65|1881.63|1863.83|1881.77|1863.97|1874.33|1856.53|564
1646237700000|2022-03-02 16:15:00|1881.55|1863.75|1877.37|1859.57|1882|1864.2|1874.91|1857.11|554
1646238000000|2022-03-02 16:20:00|1877.43|1859.63|1874.48|1856.68|1882.16|1864.36|1870.42|1852.62|580
1646238300000|2022-03-02 16:25:00|1874.47|1856.67|1877.79|1859.99|1879.75|1861.95|1874.12|1856.32|544
1646238600000|2022-03-02 16:30:00|1878.1|1860.3|1882.64|1864.84|1886.37|1868.57|1875.79|1857.99|602
1646238900000|2022-03-02 16:35:00|1882.62|1864.82|1879.87|1862.07|1883|1865.2|1877.36|1859.56|572
1646239200000|2022-03-02 16:40:00|1879.85|1862.05|1874.98|1857.18|1881.33|1863.53|1873.49|1855.69|547
1646239500000|2022-03-02 16:45:00|1874.97|1857.17|1872.92|1855.12|1876.84|1859.04|1872.01|1854.21|440
1646239800000|2022-03-02 16:50:00|1872.88|1855.08|1872.55|1854.75|1876|1858.2|1870.77|1852.97|512
1646240100000|2022-03-02 16:55:00|1872.53|1854.73|1874.65|1856.85|1877.6|1859.8|1871.21|1853.41|523
1646240400000|2022-03-02 17:00:00|1874.63|1856.83|1877.8|1860|1878.94|1861.14|1870.65|1852.85|480
1646240700000|2022-03-02 17:05:00|1877.84|1860.04|1882.44|1864.64|1883.4|1865.6|1875.48|1857.68|440
1646241000000|2022-03-02 17:10:00|1882.5|1864.7|1881.64|1863.84|1884.8|1867|1880.56|1862.76|394
1646241300000|2022-03-02 17:15:00|1882.07|1864.27|1877.11|1859.31|1882.4|1864.6|1875.71|1857.91|444
1646241600000|2022-03-02 17:20:00|1877.19|1859.39|1876.48|1858.68|1879.57|1861.77|1874.85|1857.05|469
1646241900000|2022-03-02 17:25:00|1876.6|1858.8|1879.29|1861.49|1879.64|1861.84|1874.19|1856.39|504
1646242200000|2022-03-02 17:30:00|1879.39|1861.59|1883.18|1865.38|1883.95|1866.15|1874.96|1857.16|504
1646242500000|2022-03-02 17:35:00|1882.8|1865|1883.71|1865.91|1885.37|1867.57|1882.8|1865|409
1646242800000|2022-03-02 17:40:00|1883.72|1865.92|1882.4|1864.6|1885.4|1867.6|1881.85|1864.05|462
1646243100000|2022-03-02 17:45:00|1882.71|1864.91|1872.91|1855.11|1885.65|1867.85|1872.91|1855.11|481
1646243400000|2022-03-02 17:50:00|1873.07|1855.27|1864.95|1847.15|1873.55|1855.75|1864.78|1846.98|536
1646243700000|2022-03-02 17:55:00|1864.98|1847.18|1863.71|1845.91|1867.72|1849.92|1863.5|1845.7|541
1646244000000|2022-03-02 18:00:00|1863.87|1846.07|1873.08|1855.28|1874.78|1856.98|1863.77|1845.97|520
1646244300000|2022-03-02 18:05:00|1873.09|1855.29|1872.94|1855.14|1875.21|1857.41|1871.14|1853.34|454
1646244600000|2022-03-02 18:10:00|1872.95|1855.15|1873.48|1855.68|1876.48|1858.68|1872.4|1854.6|470
1646244900000|2022-03-02 18:15:00|1873.46|1855.66|1867.43|1849.63|1874.24|1856.44|1865.85|1848.05|551
1646245200000|2022-03-02 18:20:00|1867.44|1849.64|1866.68|1848.88|1873.66|1855.86|1865.53|1847.73|511
1646245500000|2022-03-02 18:25:00|1866.65|1848.85|1868.2|1850.4|1870.35|1852.55|1866.26|1848.46|438
1646245800000|2022-03-02 18:30:00|1868.23|1850.43|1874.44|1856.64|1874.65|1856.85|1867.86|1850.06|472
1646246100000|2022-03-02 18:35:00|1874.34|1856.54|1867.8|1850|1875.15|1857.35|1867.8|1850|465
1646246400000|2022-03-02 18:40:00|1867.65|1849.85|1857.26|1839.46|1868.28|1850.48|1856.58|1838.78|448
1646246700000|2022-03-02 18:45:00|1857.23|1839.43|1850.71|1832.91|1858.4|1840.6|1847.54|1829.74|494
1646247000000|2022-03-02 18:50:00|1850.7|1832.9|1849.4|1831.6|1855.56|1837.76|1847.59|1829.79|458
1646247300000|2022-03-02 18:55:00|1849.36|1831.56|1856.46|1838.66|1856.63|1838.83|1848.54|1830.74|472
1646247600000|2022-03-02 19:00:00|1856.44|1838.64|1865.41|1847.61|1867.21|1849.41|1855.7|1837.9|411
1646247900000|2022-03-02 19:05:00|1865.43|1847.63|1866.4|1848.6|1869.29|1851.49|1864.34|1846.54|418
1646248200000|2022-03-02 19:10:00|1866.39|1848.59|1861.65|1843.85|1866.47|1848.67|1861.13|1843.33|420
1646248500000|2022-03-02 19:15:00|1861.7|1843.9|1861.43|1843.63|1863.15|1845.35|1858.74|1840.94|385
1646248800000|2022-03-02 19:20:00|1861.4|1843.6|1851.53|1833.73|1863.42|1845.62|1850.37|1832.57|502
1646249100000|2022-03-02 19:25:00|1851.56|1833.76|1853.39|1835.59|1853.68|1835.88|1847.6|1829.8|411
1646249400000|2022-03-02 19:30:00|1853.28|1835.48|1853.16|1835.36|1853.39|1835.59|1848.11|1830.31|443
1646249700000|2022-03-02 19:35:00|1853.2|1835.4|1862.81|1845.01|1864.21|1846.41|1852.98|1835.18|491
1646250000000|2022-03-02 19:40:00|1862.86|1845.06|1863.78|1845.98|1865.4|1847.6|1861.57|1843.77|429
1646250300000|2022-03-02 19:45:00|1863.73|1845.93|1866.53|1848.73|1867.4|1849.6|1862.47|1844.67|409
1646250600000|2022-03-02 19:50:00|1866.71|1848.91|1868.24|1850.44|1870.25|1852.45|1864.77|1846.97|490
1646250900000|2022-03-02 19:55:00|1867.84|1850.04|1863.14|1845.34|1868.9|1851.1|1860.02|1842.22|433
1646251200000|2022-03-02 20:00:00|1863.16|1845.36|1865.53|1847.73|1867.51|1849.71|1859.98|1842.18|492
1646251500000|2022-03-02 20:05:00|1865.55|1847.75|1864.26|1846.46|1865.64|1847.84|1861.39|1843.59|476
1646251800000|2022-03-02 20:10:00|1864.35|1846.55|1862.3|1844.5|1866.1|1848.3|1861.43|1843.63|465
1646252100000|2022-03-02 20:15:00|1862.44|1844.64|1863.47|1845.67|1863.65|1845.85|1859.5|1841.7|362
1646252400000|2022-03-02 20:20:00|1863.5|1845.7|1862.15|1844.35|1865.2|1847.4|1859.76|1841.96|384
1646252700000|2022-03-02 20:25:00|1862.22|1844.42|1863.39|1845.59|1864.12|1846.32|1860.55|1842.75|357
1646253000000|2022-03-02 20:30:00|1863.33|1845.53|1868.09|1850.29|1869.59|1851.79|1860.78|1842.98|420
1646253300000|2022-03-02 20:35:00|1868.11|1850.31|1865.62|1847.82|1868.9|1851.1|1865.61|1847.81|403
1646253600000|2022-03-02 20:40:00|1865.63|1847.83|1865.55|1847.75|1866.4|1848.6|1862.91|1845.11|454
1646253900000|2022-03-02 20:45:00|1865.39|1847.59|1867.4|1849.6|1867.4|1849.6|1861.01|1843.21|411
1646254200000|2022-03-02 20:50:00|1867.47|1849.67|1862.3|1844.5|1869.15|1851.35|1861.06|1843.26|433
1646254500000|2022-03-02 20:55:00|1862.29|1844.49|1859.21|1841.41|1862.29|1844.49|1857.62|1839.82|468
1646254800000|2022-03-02 21:00:00|1859.24|1841.44|1861.01|1843.21|1861.45|1843.65|1857.5|1839.7|338
1646255100000|2022-03-02 21:05:00|1860.85|1843.05|1861.4|1843.6|1861.9|1844.1|1859.66|1841.86|245
1646255400000|2022-03-02 21:10:00|1861.24|1843.44|1860.63|1842.83|1864.61|1846.81|1859.74|1841.94|347
1646255700000|2022-03-02 21:15:00|1860.57|1842.77|1865.4|1847.6|1865.4|1847.6|1859.55|1841.75|318
1646256000000|2022-03-02 21:20:00|1865.38|1847.58|1855.46|1837.66|1865.45|1847.65|1855.16|1837.36|345
1646256300000|2022-03-02 21:25:00|1855.4|1837.6|1857.71|1839.91|1859.46|1841.66|1855.09|1837.29|351
1646256600000|2022-03-02 21:30:00|1857.7|1839.9|1860.09|1842.29|1860.38|1842.58|1856.68|1838.88|286
1646256900000|2022-03-02 21:35:00|1860.12|1842.32|1862.57|1844.77|1863.48|1845.68|1859.92|1842.12|433
1646257200000|2022-03-02 21:40:00|1862.53|1844.73|1866.05|1848.25|1866.08|1848.28|1862.53|1844.73|338
1646257500000|2022-03-02 21:45:00|1866.04|1848.24|1868.9|1851.1|1868.94|1851.14|1865.93|1848.13|403
1646257800000|2022-03-02 21:50:00|1868.42|1850.62|1876.24|1858.44|1876.47|1858.67|1868.42|1850.62|384
1646258100000|2022-03-02 21:55:00|1876.43|1858.63|1883.56|1865.76|1883.91|1866.11|1873.69|1855.89|460
1646258400000|2022-03-02 22:00:00|1883.6|1865.8|1887.57|1869.77|1889.18|1871.38|1883.6|1865.8|496
1646258700000|2022-03-02 22:05:00|1887.56|1869.76|1881.38|1863.58|1891.94|1874.14|1880.21|1862.41|549
1646259000000|2022-03-02 22:10:00|1881.35|1863.55|1883.22|1865.42|1886.1|1868.3|1879.19|1861.39|456
1646259300000|2022-03-02 22:15:00|1883.28|1865.48|1881.78|1863.98|1883.28|1865.48|1876.3|1858.5|420
1646259600000|2022-03-02 22:20:00|1882.13|1864.33|1885.4|1867.6|1886.5|1868.7|1881.9|1864.1|345
1646259900000|2022-03-02 22:25:00|1885.5|1867.7|1885.72|1867.92|1887.86|1870.06|1883.7|1865.9|303
1646260200000|2022-03-02 22:30:00|1885.7|1867.9|1887.05|1869.25|1887.07|1869.27|1881.84|1864.04|337
1646260500000|2022-03-02 22:35:00|1887.06|1869.26|1886.79|1868.99|1888.93|1871.13|1886.27|1868.47|313
1646260800000|2022-03-02 22:40:00|1886.8|1869|1888.5|1870.7|1889.4|1871.6|1885.28|1867.48|260
1646261100000|2022-03-02 22:45:00|1888.4|1870.6|1887.32|1869.52|1889.05|1871.25|1886.1|1868.3|359
1646261400000|2022-03-02 22:50:00|1887.12|1869.32|1882.23|1864.43|1887.34|1869.54|1881.24|1863.44|282
1646261700000|2022-03-02 22:55:00|1882.24|1864.44|1882.24|1864.44|1882.62|1864.82|1880.26|1862.46|329
1646262000000|2022-03-02 23:00:00|1882.32|1864.52|1881.55|1863.75|1883.52|1865.72|1878|1860.2|461
1646262300000|2022-03-02 23:05:00|1881.56|1863.76|1881.46|1863.66|1884.14|1866.34|1880.37|1862.57|455
1646262600000|2022-03-02 23:10:00|1881.4|1863.6|1878.35|1860.55|1881.77|1863.97|1876.4|1858.6|460
1646262900000|2022-03-02 23:15:00|1878.26|1860.46|1883.24|1865.44|1884.87|1867.07|1878.07|1860.27|576
1646263200000|2022-03-02 23:20:00|1883.14|1865.34|1879.86|1862.06|1883.49|1865.69|1879.4|1861.6|462
1646263500000|2022-03-02 23:25:00|1879.8|1862|1874.72|1856.92|1881.36|1863.56|1874.72|1856.92|486
1646263800000|2022-03-02 23:30:00|1874.7|1856.9|1871.62|1853.82|1875.61|1857.81|1866.6|1848.8|477
1646264100000|2022-03-02 23:35:00|1871.64|1853.84|1868.45|1850.65|1871.65|1853.85|1868.16|1850.36|525
1646264400000|2022-03-02 23:40:00|1868.49|1850.69|1868.79|1850.99|1870.07|1852.27|1866.1|1848.3|412
1646264700000|2022-03-02 23:45:00|1868.86|1851.06|1868.36|1850.56|1871.62|1853.82|1866.26|1848.46|421
1646265000000|2022-03-02 23:50:00|1868.34|1850.54|1868.33|1850.53|1869.15|1851.35|1864.02|1846.22|469
1646265300000|2022-03-02 23:55:00|1868.32|1850.52|1870.28|1852.48|1870.35|1852.55|1865.53|1847.73|466
1646265600000|2022-03-03 00:00:00|1870.31|1852.51|1864.08|1846.28|1873.47|1855.67|1862.76|1844.96|523
1646265900000|2022-03-03 00:05:00|1864|1846.2|1857.45|1839.65|1867.37|1849.57|1856.4|1838.6|452
1646266200000|2022-03-03 00:10:00|1856.72|1838.92|1852.68|1834.88|1858.35|1840.55|1850.56|1832.76|374
1646266500000|2022-03-03 00:15:00|1852.5|1834.7|1858.47|1840.67|1862.1|1844.3|1852.5|1834.7|509
1646266800000|2022-03-03 00:20:00|1858.5|1840.7|1861.37|1843.57|1863.77|1845.97|1858.19|1840.39|534
1646267100000|2022-03-03 00:25:00|1861.36|1843.56|1865.27|1847.47|1865.4|1847.6|1859.36|1841.56|510
1646267400000|2022-03-03 00:30:00|1865.25|1847.45|1872.29|1854.49|1875.4|1857.6|1865.25|1847.45|472
1646267700000|2022-03-03 00:35:00|1872.26|1854.46|1868.36|1850.56|1872.4|1854.6|1867.38|1849.58|495
1646268000000|2022-03-03 00:40:00|1868.38|1850.58|1868.91|1851.11|1871.31|1853.51|1867.88|1850.08|495
1646268300000|2022-03-03 00:45:00|1868.75|1850.95|1870.22|1852.42|1871.2|1853.4|1868.25|1850.45|418
1646268600000|2022-03-03 00:50:00|1870.02|1852.22|1870.07|1852.27|1873.08|1855.28|1868.29|1850.49|424
1646268900000|2022-03-03 00:55:00|1870.06|1852.26|1868.95|1851.15|1873.26|1855.46|1866.77|1848.97|523
1646269200000|2022-03-03 01:00:00|1869|1851.2|1869.38|1851.58|1871.4|1853.6|1867.16|1849.36|446
1646269500000|2022-03-03 01:05:00|1869.34|1851.54|1862.43|1844.63|1869.5|1851.7|1862.43|1844.63|348
1646269800000|2022-03-03 01:10:00|1861.8|1844|1850.4|1832.6|1861.8|1844|1847.29|1829.49|444
1646270100000|2022-03-03 01:15:00|1850.32|1832.52|1854.9|1837.1|1858.38|1840.58|1849.61|1831.81|587
1646270400000|2022-03-03 01:20:00|1854.84|1837.04|1859.3|1841.5|1859.94|1842.14|1854.37|1836.57|467
1646270700000|2022-03-03 01:25:00|1859.29|1841.49|1859.85|1842.05|1861.9|1844.1|1856.17|1838.37|509
1646271000000|2022-03-03 01:30:00|1860.07|1842.27|1862.55|1844.75|1864.75|1846.95|1859.83|1842.03|449
1646271300000|2022-03-03 01:35:00|1862.61|1844.81|1852.62|1834.82|1863.15|1845.35|1852.38|1834.58|436
1646271600000|2022-03-03 01:40:00|1852.8|1835|1848.61|1830.81|1853.35|1835.55|1847.32|1829.52|423
1646271900000|2022-03-03 01:45:00|1848.58|1830.78|1838.05|1820.25|1851.46|1833.66|1836.1|1818.3|498
1646272200000|2022-03-03 01:50:00|1838.1|1820.3|1839.36|1821.56|1840.39|1822.59|1837.33|1819.53|476
1646272500000|2022-03-03 01:55:00|1839.3|1821.5|1843.44|1825.64|1846.46|1828.66|1839.01|1821.21|400
1646272800000|2022-03-03 02:00:00|1843.47|1825.67|1842.37|1824.57|1846.09|1828.29|1840.5|1822.7|501
1646273100000|2022-03-03 02:05:00|1842.35|1824.55|1827.8|1810|1845.25|1827.45|1827.26|1809.46|545
1646273400000|2022-03-03 02:10:00|1827.75|1809.95|1828.55|1810.75|1830.45|1812.65|1826.06|1808.26|558
1646273700000|2022-03-03 02:15:00|1828.37|1810.57|1832.67|1814.87|1833.57|1815.77|1826.71|1808.91|501
1646274000000|2022-03-03 02:20:00|1832.72|1814.92|1835.05|1817.25|1835.54|1817.74|1831.49|1813.69|470
1646274300000|2022-03-03 02:25:00|1835.26|1817.46|1836.91|1819.11|1838.76|1820.96|1835.19|1817.39|485
1646274600000|2022-03-03 02:30:00|1836.81|1819.01|1827.38|1809.58|1837.15|1819.35|1821.1|1803.3|517
1646274900000|2022-03-03 02:35:00|1827.35|1809.55|1831.42|1813.62|1832.54|1814.74|1823.5|1805.7|494
1646275200000|2022-03-03 02:40:00|1831.47|1813.67|1836.24|1818.44|1837.01|1819.21|1831.47|1813.67|523
1646275500000|2022-03-03 02:45:00|1836.28|1818.48|1839.75|1821.95|1840.55|1822.75|1833.49|1815.69|457
1646275800000|2022-03-03 02:50:00|1839.9|1822.1|1838.04|1820.24|1841.4|1823.6|1835.59|1817.79|424
1646276100000|2022-03-03 02:55:00|1838.08|1820.28|1838.29|1820.49|1842.9|1825.1|1836.78|1818.98|477
1646276400000|2022-03-03 03:00:00|1838.19|1820.39|1837.03|1819.23|1839.51|1821.71|1835.98|1818.18|501
1646276700000|2022-03-03 03:05:00|1837.05|1819.25|1833.02|1815.22|1837.05|1819.25|1829.9|1812.1|488
1646277000000|2022-03-03 03:10:00|1832.69|1814.89|1833.32|1815.52|1834.65|1816.85|1830.15|1812.35|465
1646277300000|2022-03-03 03:15:00|1833.22|1815.42|1832.76|1814.96|1835.4|1817.6|1831.53|1813.73|458
1646277600000|2022-03-03 03:20:00|1832.75|1814.95|1834.05|1816.25|1834.4|1816.6|1831.99|1814.19|401
1646277900000|2022-03-03 03:25:00|1834.06|1816.26|1832.3|1814.5|1834.84|1817.04|1832.27|1814.47|241
1646278200000|2022-03-03 03:30:00|1832.27|1814.47|1832.4|1814.6|1833.44|1815.64|1828.29|1810.49|347
1646278500000|2022-03-03 03:35:00|1832.33|1814.53|1819.29|1801.49|1833.4|1815.6|1815.67|1797.87|492
1646278800000|2022-03-03 03:40:00|1819.46|1801.66|1825.08|1807.28|1828.74|1810.94|1818.62|1800.82|613
1646279100000|2022-03-03 03:45:00|1825.06|1807.26|1821.34|1803.54|1827.24|1809.44|1814.7|1796.9|634
1646279400000|2022-03-03 03:50:00|1821.23|1803.43|1828.65|1810.85|1828.97|1811.17|1819.2|1801.4|501
1646279700000|2022-03-03 03:55:00|1828.66|1810.86|1828.19|1810.39|1830.63|1812.83|1827.03|1809.23|457
1646280000000|2022-03-03 04:00:00|1828.18|1810.38|1837.5|1819.7|1837.59|1819.79|1826.41|1808.61|514
1646280300000|2022-03-03 04:05:00|1837.35|1819.55|1836.95|1819.15|1838.4|1820.6|1834.65|1816.85|516
1646280600000|2022-03-03 04:10:00|1837.03|1819.23|1836.43|1818.63|1837.77|1819.97|1833.59|1815.79|550
1646280900000|2022-03-03 04:15:00|1836.47|1818.67|1838.66|1820.86|1840.4|1822.6|1834.6|1816.8|430
1646281200000|2022-03-03 04:20:00|1838.61|1820.81|1837.64|1819.84|1839.4|1821.6|1835.69|1817.89|409
1646281500000|2022-03-03 04:25:00|1837.62|1819.82|1836.69|1818.89|1840.19|1822.39|1836.54|1818.74|437
1646281800000|2022-03-03 04:30:00|1836.71|1818.91|1836.49|1818.69|1838.39|1820.59|1834.75|1816.95|482
1646282100000|2022-03-03 04:35:00|1836.4|1818.6|1832.6|1814.8|1837.34|1819.54|1832.4|1814.6|392
1646282400000|2022-03-03 04:40:00|1832.58|1814.78|1829.76|1811.96|1832.81|1815.01|1828.4|1810.6|355
1646282700000|2022-03-03 04:45:00|1829.8|1812|1824.03|1806.23|1829.85|1812.05|1822.65|1804.85|477
1646283000000|2022-03-03 04:50:00|1823.86|1806.06|1824.08|1806.28|1826.94|1809.14|1822.25|1804.45|434
1646283300000|2022-03-03 04:55:00|1823.92|1806.12|1830.8|1813|1831.22|1813.42|1823.83|1806.03|416
1646283600000|2022-03-03 05:00:00|1830.78|1812.98|1835.2|1817.4|1835.55|1817.75|1830.17|1812.37|493
1646283900000|2022-03-03 05:05:00|1835.22|1817.42|1834.75|1816.95|1835.22|1817.42|1830.77|1812.97|493
1646284200000|2022-03-03 05:10:00|1834.66|1816.86|1835.08|1817.28|1835.39|1817.59|1832.76|1814.96|510
1646284500000|2022-03-03 05:15:00|1835.09|1817.29|1833.99|1816.19|1835.34|1817.54|1833.2|1815.4|422
1646284800000|2022-03-03 05:20:00|1833.77|1815.97|1834.9|1817.1|1835.23|1817.43|1832.29|1814.49|417
1646285100000|2022-03-03 05:25:00|1834.75|1816.95|1831.4|1813.6|1835.42|1817.62|1829.12|1811.32|488
1646285400000|2022-03-03 05:30:00|1831.49|1813.69|1828.79|1810.99|1832.21|1814.41|1826.82|1809.02|408
1646285700000|2022-03-03 05:35:00|1828.89|1811.09|1832.61|1814.81|1832.66|1814.86|1828.66|1810.86|313
1646286000000|2022-03-03 05:40:00|1832.63|1814.83|1829.65|1811.85|1832.77|1814.97|1828.53|1810.73|304
1646286300000|2022-03-03 05:45:00|1829.63|1811.83|1827.4|1809.6|1830.32|1812.52|1825.73|1807.93|346
1646286600000|2022-03-03 05:50:00|1827.28|1809.48|1830.91|1813.11|1831.48|1813.68|1827.2|1809.4|304
1646286900000|2022-03-03 05:55:00|1831|1813.2|1830.11|1812.31|1832.5|1814.7|1830.11|1812.31|319
1646287200000|2022-03-03 06:00:00|1830.1|1812.3|1833.55|1815.75|1834.22|1816.42|1829.44|1811.64|363
1646287500000|2022-03-03 06:05:00|1833.77|1815.97|1824.46|1806.66|1834.12|1816.32|1823.87|1806.07|422
1646287800000|2022-03-03 06:10:00|1824.49|1806.69|1816.53|1798.73|1825.62|1807.82|1814.4|1796.6|506
1646288100000|2022-03-03 06:15:00|1816.5|1798.7|1827.38|1809.58|1829.35|1811.55|1815.84|1798.04|594
1646288400000|2022-03-03 06:20:00|1827.42|1809.62|1827.39|1809.59|1831.09|1813.29|1826.66|1808.86|388
1646288700000|2022-03-03 06:25:00|1827.45|1809.65|1828.73|1810.93|1830.27|1812.47|1824.2|1806.4|373
1646289000000|2022-03-03 06:30:00|1828.61|1810.81|1840.4|1822.6|1840.81|1823.01|1826.77|1808.97|415
1646289300000|2022-03-03 06:35:00|1840.09|1822.29|1839.42|1821.62|1841.4|1823.6|1838.14|1820.34|420
1646289600000|2022-03-03 06:40:00|1839.4|1821.6|1843.4|1825.6|1843.6|1825.8|1837.51|1819.71|360
1646289900000|2022-03-03 06:45:00|1843.25|1825.45|1840.59|1822.79|1843.41|1825.61|1839.5|1821.7|285
1646290200000|2022-03-03 06:50:00|1840.61|1822.81|1840.89|1823.09|1841.56|1823.76|1837.35|1819.55|426
1646290500000|2022-03-03 06:55:00|1840.77|1822.97|1840.66|1822.86|1841.75|1823.95|1839.25|1821.45|478
1646290800000|2022-03-03 07:00:00|1840.4|1822.6|1846.56|1828.76|1848.9|1831.1|1839.65|1821.85|444
1646291100000|2022-03-03 07:05:00|1846.59|1828.79|1849.34|1831.54|1851.57|1833.77|1845.48|1827.68|447
1646291400000|2022-03-03 07:10:00|1849.53|1831.73|1845.3|1827.5|1852.62|1834.82|1844.46|1826.66|413
1646291700000|2022-03-03 07:15:00|1845.19|1827.39|1837.13|1819.33|1846.38|1828.58|1836.58|1818.78|371
1646292000000|2022-03-03 07:20:00|1837.14|1819.34|1838.53|1820.73|1840.24|1822.44|1837.14|1819.34|374
1646292300000|2022-03-03 07:25:00|1838.57|1820.77|1845.16|1827.36|1848.32|1830.52|1838.2|1820.4|328
1646292600000|2022-03-03 07:30:00|1845.11|1827.31|1843.14|1825.34|1848.4|1830.6|1843.14|1825.34|325
1646292900000|2022-03-03 07:35:00|1843.17|1825.37|1842.53|1824.73|1843.65|1825.85|1840.69|1822.89|324
1646293200000|2022-03-03 07:40:00|1842.55|1824.75|1841.4|1823.6|1842.87|1825.07|1839.89|1822.09|352
1646293500000|2022-03-03 07:45:00|1841.65|1823.85|1843.17|1825.37|1843.37|1825.57|1839.35|1821.55|342
1646293800000|2022-03-03 07:50:00|1843.14|1825.34|1842.03|1824.23|1843.4|1825.6|1840.19|1822.39|346
1646294100000|2022-03-03 07:55:00|1842.05|1824.25|1842.56|1824.76|1842.79|1824.99|1835.71|1817.91|353
1646294400000|2022-03-03 08:00:00|1842.6|1824.8|1842.39|1824.59|1845.97|1828.17|1841.79|1823.99|374
1646294700000|2022-03-03 08:05:00|1842.38|1824.58|1844.37|1826.57|1844.6|1826.8|1838.58|1820.78|337
1646295000000|2022-03-03 08:10:00|1844.41|1826.61|1848.65|1830.85|1848.76|1830.96|1843.51|1825.71|353
1646295300000|2022-03-03 08:15:00|1848.51|1830.71|1848.05|1830.25|1850.75|1832.95|1846.46|1828.66|370
1646295600000|2022-03-03 08:20:00|1848.01|1830.21|1845.62|1827.82|1848.27|1830.47|1844.31|1826.51|273
1646295900000|2022-03-03 08:25:00|1845.67|1827.87|1844.05|1826.25|1847.62|1829.82|1843.59|1825.79|267
1646296200000|2022-03-03 08:30:00|1844|1826.2|1839.4|1821.6|1845.37|1827.57|1839.4|1821.6|398
1646296500000|2022-03-03 08:35:00|1839.25|1821.45|1837.87|1820.07|1842.31|1824.51|1834.35|1816.55|510
1646296800000|2022-03-03 08:40:00|1837.39|1819.59|1838.36|1820.56|1840.18|1822.38|1836.66|1818.86|331
1646297100000|2022-03-03 08:45:00|1838.37|1820.57|1837.91|1820.11|1840.33|1822.53|1837.21|1819.41|361
1646297400000|2022-03-03 08:50:00|1837.55|1819.75|1835.9|1818.1|1838.32|1820.52|1834.36|1816.56|363
1646297700000|2022-03-03 08:55:00|1835.54|1817.74|1837.95|1820.15|1837.95|1820.15|1834.84|1817.04|368
1646298000000|2022-03-03 09:00:00|1837.96|1820.16|1836.33|1818.53|1839.06|1821.26|1835.5|1817.7|373
1646298300000|2022-03-03 09:05:00|1836.34|1818.54|1828.4|1810.6|1837.4|1819.6|1826.9|1809.1|408
1646298600000|2022-03-03 09:10:00|1828.42|1810.62|1830.3|1812.5|1830.4|1812.6|1828.07|1810.27|370
1646298900000|2022-03-03 09:15:00|1830.31|1812.51|1828.02|1810.22|1830.4|1812.6|1827.82|1810.02|464
1646299200000|2022-03-03 09:20:00|1828.33|1810.53|1826.4|1808.6|1828.4|1810.6|1824.66|1806.86|507
1646299500000|2022-03-03 09:25:00|1826.29|1808.49|1828.46|1810.66|1833.4|1815.6|1825.6|1807.8|461
1646299800000|2022-03-03 09:30:00|1827.89|1810.09|1830.06|1812.26|1830.4|1812.6|1820.6|1802.8|643
1646300100000|2022-03-03 09:35:00|1830.05|1812.25|1827.46|1809.66|1833.05|1815.25|1821.37|1803.57|623
1646300400000|2022-03-03 09:40:00|1827.48|1809.68|1828.31|1810.51|1829.4|1811.6|1825.84|1808.04|423
1646300700000|2022-03-03 09:45:00|1828.4|1810.6|1829.1|1811.3|1833.28|1815.48|1828.37|1810.57|436
1646301000000|2022-03-03 09:50:00|1828.88|1811.08|1826.22|1808.42|1829.99|1812.19|1825.22|1807.42|445
1646301300000|2022-03-03 09:55:00|1826.32|1808.52|1825.93|1808.13|1826.32|1808.52|1822.43|1804.63|424
1646301600000|2022-03-03 10:00:00|1825.35|1807.55|1821.01|1803.21|1829.4|1811.6|1820|1802.2|435
1646301900000|2022-03-03 10:05:00|1821.11|1803.31|1821.52|1803.72|1823.17|1805.37|1820.48|1802.68|337
1646302200000|2022-03-03 10:10:00|1821.23|1803.43|1820.3|1802.5|1822.4|1804.6|1819.22|1801.42|282
1646302500000|2022-03-03 10:15:00|1820.31|1802.51|1828.27|1810.47|1830.32|1812.52|1820.31|1802.51|408
1646302800000|2022-03-03 10:20:00|1828.29|1810.49|1829.86|1812.06|1832.4|1814.6|1826.97|1809.17|411
1646303100000|2022-03-03 10:25:00|1829.76|1811.96|1828|1810.2|1830.09|1812.29|1826.08|1808.28|353
1646303400000|2022-03-03 10:30:00|1828.03|1810.23|1830.61|1812.81|1832.22|1814.42|1826.78|1808.98|400
1646303700000|2022-03-03 10:35:00|1830.59|1812.79|1821.27|1803.47|1831.9|1814.1|1820.67|1802.87|440
1646304000000|2022-03-03 10:40:00|1821.15|1803.35|1827.2|1809.4|1828.39|1810.59|1821.15|1803.35|407
1646304300000|2022-03-03 10:45:00|1827.11|1809.31|1835.21|1817.41|1842.71|1824.91|1826.67|1808.87|555
1646304600000|2022-03-03 10:50:00|1835.22|1817.42|1835.26|1817.46|1837.4|1819.6|1832.12|1814.32|390
1646304900000|2022-03-03 10:55:00|1835.27|1817.47|1839.82|1822.02|1839.82|1822.02|1833.58|1815.78|568
1646305200000|2022-03-03 11:00:00|1839.37|1821.57|1841.01|1823.21|1841.07|1823.27|1837.31|1819.51|468
1646305500000|2022-03-03 11:05:00|1840.6|1822.8|1842.59|1824.79|1844.82|1827.02|1835.32|1817.52|502
1646305800000|2022-03-03 11:10:00|1842.57|1824.77|1842.45|1824.65|1844.23|1826.43|1840.43|1822.63|460
1646306100000|2022-03-03 11:15:00|1842.36|1824.56|1843.92|1826.12|1846.85|1829.05|1839.62|1821.82|530
1646306400000|2022-03-03 11:20:00|1843.7|1825.9|1843.3|1825.5|1845.62|1827.82|1842.43|1824.63|558
1646306700000|2022-03-03 11:25:00|1843.33|1825.53|1849.79|1831.99|1850.82|1833.02|1843.2|1825.4|381
1646307000000|2022-03-03 11:30:00|1849.51|1831.71|1848.41|1830.61|1850.85|1833.05|1846.83|1829.03|544
1646307300000|2022-03-03 11:35:00|1848.28|1830.48|1844.4|1826.6|1848.43|1830.63|1843.49|1825.69|496
1646307600000|2022-03-03 11:40:00|1844.76|1826.96|1840.37|1822.57|1845.4|1827.6|1838.34|1820.54|477
1646307900000|2022-03-03 11:45:00|1840.47|1822.67|1842.22|1824.42|1842.4|1824.6|1836.33|1818.53|455
1646308200000|2022-03-03 11:50:00|1842.21|1824.41|1844.18|1826.38|1845.94|1828.14|1841.19|1823.39|391
1646308500000|2022-03-03 11:55:00|1844.16|1826.36|1842.24|1824.44|1844.49|1826.69|1839.54|1821.74|431
1646308800000|2022-03-03 12:00:00|1842.23|1824.43|1845.96|1828.16|1847.17|1829.37|1841.25|1823.45|469
1646309100000|2022-03-03 12:05:00|1845.69|1827.89|1842.4|1824.6|1848.9|1831.1|1838.48|1820.68|533
1646309400000|2022-03-03 12:10:00|1842.39|1824.59|1843.43|1825.63|1845.11|1827.31|1842.37|1824.57|438
1646309700000|2022-03-03 12:15:00|1843.41|1825.61|1849.42|1831.62|1850.9|1833.1|1843.3|1825.5|454
1646310000000|2022-03-03 12:20:00|1849.44|1831.64|1851.43|1833.63|1853.4|1835.6|1848.48|1830.68|403
1646310300000|2022-03-03 12:25:00|1851.26|1833.46|1854.61|1836.81|1859.4|1841.6|1851.26|1833.46|521
1646310600000|2022-03-03 12:30:00|1854.57|1836.77|1855.09|1837.29|1856.48|1838.68|1851.43|1833.63|414
1646310900000|2022-03-03 12:35:00|1855.25|1837.45|1852.27|1834.47|1856.45|1838.65|1850.34|1832.54|445
1646311200000|2022-03-03 12:40:00|1852.26|1834.46|1849.35|1831.55|1852.31|1834.51|1849.33|1831.53|349
1646311500000|2022-03-03 12:45:00|1849.36|1831.56|1847.98|1830.18|1851.31|1833.51|1846.56|1828.76|445
1646311800000|2022-03-03 12:50:00|1848.33|1830.53|1852.23|1834.43|1853.27|1835.47|1848.01|1830.21|309
1646312100000|2022-03-03 12:55:00|1852.32|1834.52|1854.24|1836.44|1856|1838.2|1852.22|1834.42|399
1646312400000|2022-03-03 13:00:00|1854.23|1836.43|1855.26|1837.46|1856.43|1838.63|1850.32|1832.52|422
1646312700000|2022-03-03 13:05:00|1855.24|1837.44|1860.87|1843.07|1861.27|1843.47|1854.22|1836.42|352
1646313000000|2022-03-03 13:10:00|1860.8|1843|1859.33|1841.53|1860.95|1843.15|1857.29|1839.49|419
1646313300000|2022-03-03 13:15:00|1859.21|1841.41|1855.5|1837.7|1859.39|1841.59|1854.35|1836.55|351
1646313600000|2022-03-03 13:20:00|1855.31|1837.51|1859.47|1841.67|1860.39|1842.59|1854.35|1836.55|490
1646313900000|2022-03-03 13:25:00|1859.17|1841.37|1858.22|1840.42|1862.4|1844.6|1857.23|1839.43|527
1646314200000|2022-03-03 13:30:00|1858.29|1840.49|1856.55|1838.75|1859.33|1841.53|1855.4|1837.6|513
1646314500000|2022-03-03 13:35:00|1856.44|1838.64|1861.32|1843.52|1863.84|1846.04|1856.18|1838.38|433
1646314800000|2022-03-03 13:40:00|1861.31|1843.51|1863.45|1845.65|1866.4|1848.6|1856.47|1838.67|650
1646315100000|2022-03-03 13:45:00|1863.42|1845.62|1860.95|1843.15|1863.84|1846.04|1859.08|1841.28|541
1646315400000|2022-03-03 13:50:00|1860.96|1843.16|1861.01|1843.21|1863.26|1845.46|1859.61|1841.81|567
1646315700000|2022-03-03 13:55:00|1861.02|1843.22|1868.68|1850.88|1869.38|1851.58|1860.77|1842.97|576
1646316000000|2022-03-03 14:00:00|1868.7|1850.9|1870.32|1852.52|1872.81|1855.01|1868.51|1850.71|534
1646316300000|2022-03-03 14:05:00|1870.33|1852.53|1864.03|1846.23|1871.06|1853.26|1864|1846.2|536
1646316600000|2022-03-03 14:10:00|1863.44|1845.64|1860.11|1842.31|1863.44|1845.64|1858.31|1840.51|530
1646316900000|2022-03-03 14:15:00|1860.13|1842.33|1857.03|1839.23|1861.4|1843.6|1856.67|1838.87|399
1646317200000|2022-03-03 14:20:00|1857.01|1839.21|1856.79|1838.99|1858.27|1840.47|1852.45|1834.65|558
1646317500000|2022-03-03 14:25:00|1856.86|1839.06|1856.96|1839.16|1858.37|1840.57|1854.29|1836.49|577
1646317800000|2022-03-03 14:30:00|1856.73|1838.93|1850.6|1832.8|1859.53|1841.73|1850.52|1832.72|641
1646318100000|2022-03-03 14:35:00|1850.63|1832.83|1850.94|1833.14|1851.63|1833.83|1849.27|1831.47|317
1646318400000|2022-03-03 14:40:00|1851.04|1833.24|1843.75|1825.95|1854.03|1836.23|1841.85|1824.05|557
1646318700000|2022-03-03 14:45:00|1843.5|1825.7|1836.39|1818.59|1853.68|1835.88|1833.68|1815.88|668
1646319000000|2022-03-03 14:50:00|1836.4|1818.6|1843.95|1826.15|1844.35|1826.55|1836.39|1818.59|666
1646319300000|2022-03-03 14:55:00|1843.96|1826.16|1847.51|1829.71|1849.29|1831.49|1842.79|1824.99|561
1646319600000|2022-03-03 15:00:00|1847.49|1829.69|1850.04|1832.24|1854.98|1837.18|1845.23|1827.43|596
1646319900000|2022-03-03 15:05:00|1850.09|1832.29|1842.21|1824.41|1851.54|1833.74|1839.06|1821.26|607
1646320200000|2022-03-03 15:10:00|1842.22|1824.42|1838.77|1820.97|1843.4|1825.6|1835.98|1818.18|652
1646320500000|2022-03-03 15:15:00|1839.34|1821.54|1838.19|1820.39|1839.53|1821.73|1830.51|1812.71|649
1646320800000|2022-03-03 15:20:00|1838.17|1820.37|1835.76|1817.96|1842.46|1824.66|1831.27|1813.47|682
1646321100000|2022-03-03 15:25:00|1836.4|1818.6|1844.6|1826.8|1846.42|1828.62|1835.2|1817.4|597
1646321400000|2022-03-03 15:30:00|1845.24|1827.44|1836.67|1818.87|1848.59|1830.79|1836.65|1818.85|456
1646321700000|2022-03-03 15:35:00|1836.64|1818.84|1823.29|1805.49|1837.98|1820.18|1822.46|1804.66|608
1646322000000|2022-03-03 15:40:00|1823.19|1805.39|1819.3|1801.5|1826.26|1808.46|1815.3|1797.5|676
1646322300000|2022-03-03 15:45:00|1819.4|1801.6|1824.39|1806.59|1826.77|1808.97|1811.45|1793.65|675
1646322600000|2022-03-03 15:50:00|1824.5|1806.7|1821.29|1803.49|1826.29|1808.49|1819.5|1801.7|536
1646322900000|2022-03-03 15:55:00|1821.43|1803.63|1820.36|1802.56|1823.43|1805.63|1816.83|1799.03|624
1646323200000|2022-03-03 16:00:00|1820.69|1802.89|1815.35|1797.55|1822.4|1804.6|1812.29|1794.49|553
1646323500000|2022-03-03 16:05:00|1815.54|1797.74|1821.4|1803.6|1822.4|1804.6|1804.64|1786.84|640
1646323800000|2022-03-03 16:10:00|1821.34|1803.54|1812.83|1795.03|1826.4|1808.6|1812.71|1794.91|510
1646324100000|2022-03-03 16:15:00|1812.4|1794.6|1821.5|1803.7|1824.94|1807.14|1812.4|1794.6|560
1646324400000|2022-03-03 16:20:00|1821.65|1803.85|1828.28|1810.48|1830.05|1812.25|1821.65|1803.85|475
1646324700000|2022-03-03 16:25:00|1828.41|1810.61|1827.36|1809.56|1832.4|1814.6|1824.47|1806.67|423
1646325000000|2022-03-03 16:30:00|1827.43|1809.63|1823.11|1805.31|1829.4|1811.6|1821.4|1803.6|431
1646325300000|2022-03-03 16:35:00|1823.4|1805.6|1821|1803.2|1826.4|1808.6|1818.32|1800.52|506
1646325600000|2022-03-03 16:40:00|1820.74|1802.94|1825.4|1807.6|1828.4|1810.6|1818.39|1800.59|422
1646325900000|2022-03-03 16:45:00|1825.3|1807.5|1824.38|1806.58|1827.47|1809.67|1822.84|1805.04|333
1646326200000|2022-03-03 16:50:00|1824.34|1806.54|1819.53|1801.73|1825.24|1807.44|1819.53|1801.73|362
1646326500000|2022-03-03 16:55:00|1819.75|1801.95|1819.4|1801.6|1824.31|1806.51|1817.18|1799.38|435
1646326800000|2022-03-03 17:00:00|1819.57|1801.77|1822.28|1804.48|1826.05|1808.25|1817.49|1799.69|392
1646327100000|2022-03-03 17:05:00|1822.38|1804.58|1823.31|1805.51|1823.4|1805.6|1816.59|1798.79|495
1646327400000|2022-03-03 17:10:00|1823.32|1805.52|1821.9|1804.1|1825.65|1807.85|1820.47|1802.67|373
1646327700000|2022-03-03 17:15:00|1821.75|1803.95|1819.57|1801.77|1824.4|1806.6|1819.4|1801.6|336
1646328000000|2022-03-03 17:20:00|1819.52|1801.72|1804.99|1787.19|1822.15|1804.35|1804.91|1787.11|475
1646328300000|2022-03-03 17:25:00|1805.3|1787.5|1793.99|1776.19|1807.26|1789.46|1793.4|1775.6|523
1646328600000|2022-03-03 17:30:00|1794.33|1776.53|1824.07|1806.27|1829.4|1811.6|1788.74|1770.94|681
1646328900000|2022-03-03 17:35:00|1824.11|1806.31|1816.67|1798.87|1829.4|1811.6|1816.05|1798.25|584
1646329200000|2022-03-03 17:40:00|1816.66|1798.86|1818.9|1801.1|1819.52|1801.72|1813.55|1795.75|504
1646329500000|2022-03-03 17:45:00|1818.64|1800.84|1823.9|1806.1|1826.4|1808.6|1811.85|1794.05|514
1646329800000|2022-03-03 17:50:00|1823.09|1805.29|1824.12|1806.32|1825.33|1807.53|1819.5|1801.7|524
1646330100000|2022-03-03 17:55:00|1824.23|1806.43|1819.51|1801.71|1824.23|1806.43|1818.9|1801.1|402
1646330400000|2022-03-03 18:00:00|1819.53|1801.73|1824.9|1807.1|1826.88|1809.08|1816.08|1798.28|442
1646330700000|2022-03-03 18:05:00|1824.24|1806.44|1824.37|1806.57|1826.12|1808.32|1820.89|1803.09|407
1646331000000|2022-03-03 18:10:00|1824.41|1806.61|1827.42|1809.62|1827.42|1809.62|1820.51|1802.71|465
1646331300000|2022-03-03 18:15:00|1827.33|1809.53|1828.55|1810.75|1829.4|1811.6|1824.59|1806.79|342
1646331600000|2022-03-03 18:20:00|1828.58|1810.78|1825.5|1807.7|1829.07|1811.27|1824.37|1806.57|334
1646331900000|2022-03-03 18:25:00|1825.46|1807.66|1823.52|1805.72|1826.5|1808.7|1822.55|1804.75|336
1646332200000|2022-03-03 18:30:00|1823.5|1805.7|1815.56|1797.76|1823.58|1805.78|1814.61|1796.81|386
1646332500000|2022-03-03 18:35:00|1816.09|1798.29|1815.15|1797.35|1817.4|1799.6|1813.41|1795.61|338
1646332800000|2022-03-03 18:40:00|1815.4|1797.6|1816.4|1798.6|1820.3|1802.5|1815.24|1797.44|409
1646333100000|2022-03-03 18:45:00|1816.34|1798.54|1820.83|1803.03|1821.31|1803.51|1812.6|1794.8|329
1646333400000|2022-03-03 18:50:00|1820.93|1803.13|1819.7|1801.9|1825.47|1807.67|1819.5|1801.7|340
1646333700000|2022-03-03 18:55:00|1819.62|1801.82|1816.49|1798.69|1821.24|1803.44|1813.8|1796|361
1646334000000|2022-03-03 19:00:00|1816.5|1798.7|1815.71|1797.91|1820.45|1802.65|1814.4|1796.6|278
1646334300000|2022-03-03 19:05:00|1815.52|1797.72|1815.8|1798|1819.59|1801.79|1813.13|1795.33|303
1646334600000|2022-03-03 19:10:00|1815.5|1797.7|1818.42|1800.62|1819.87|1802.07|1814.54|1796.74|233
1646334900000|2022-03-03 19:15:00|1818.54|1800.74|1822.38|1804.58|1822.47|1804.67|1816.57|1798.77|303
1646335200000|2022-03-03 19:20:00|1822.4|1804.6|1823.56|1805.76|1823.7|1805.9|1820.41|1802.61|361
1646335500000|2022-03-03 19:25:00|1823.57|1805.77|1825.46|1807.66|1828.4|1810.6|1823.4|1805.6|394
1646335800000|2022-03-03 19:30:00|1825.4|1807.6|1822.99|1805.19|1827.4|1809.6|1819.39|1801.59|362
1646336100000|2022-03-03 19:35:00|1823.05|1805.25|1819.95|1802.15|1823.77|1805.97|1819.16|1801.36|454
1646336400000|2022-03-03 19:40:00|1820.22|1802.42|1816.58|1798.78|1821.4|1803.6|1815.33|1797.53|351
1646336700000|2022-03-03 19:45:00|1816.6|1798.8|1812.36|1794.56|1817.4|1799.6|1811.63|1793.83|340
1646337000000|2022-03-03 19:50:00|1812.37|1794.57|1815.05|1797.25|1816.15|1798.35|1806.8|1789|417
1646337300000|2022-03-03 19:55:00|1815.01|1797.21|1814.74|1796.94|1817.38|1799.58|1811.37|1793.57|425
1646337600000|2022-03-03 20:00:00|1814.53|1796.73|1807.44|1789.64|1814.53|1796.73|1804.27|1786.47|455
1646337900000|2022-03-03 20:05:00|1807.59|1789.79|1806.4|1788.6|1816.4|1798.6|1804.57|1786.77|381
1646338200000|2022-03-03 20:10:00|1806.59|1788.79|1805.19|1787.39|1809.4|1791.6|1804.52|1786.72|444
1646338500000|2022-03-03 20:15:00|1805.2|1787.4|1808.7|1790.9|1810.4|1792.6|1804.48|1786.68|460
1646338800000|2022-03-03 20:20:00|1808.75|1790.95|1809.85|1792.05|1812.4|1794.6|1808.33|1790.53|345
1646339100000|2022-03-03 20:25:00|1809.99|1792.19|1815.4|1797.6|1815.4|1797.6|1807.65|1789.85|285
1646339400000|2022-03-03 20:30:00|1814.9|1797.1|1806.9|1789.1|1815.24|1797.44|1805.36|1787.56|340
1646339700000|2022-03-03 20:35:00|1806.59|1788.79|1806.42|1788.62|1808.05|1790.25|1803.95|1786.15|309
1646340000000|2022-03-03 20:40:00|1806.15|1788.35|1801.55|1783.75|1806.15|1788.35|1795.18|1777.38|406
1646340300000|2022-03-03 20:45:00|1801.75|1783.95|1792.37|1774.57|1802.25|1784.45|1792.37|1774.57|550
1646340600000|2022-03-03 20:50:00|1792.35|1774.55|1798.4|1780.6|1800.49|1782.69|1791.45|1773.65|502
1646340900000|2022-03-03 20:55:00|1798.21|1780.41|1798.28|1780.48|1801.4|1783.6|1796|1778.2|459
1646341200000|2022-03-03 21:00:00|1798.31|1780.51|1790.13|1772.33|1800.4|1782.6|1789.8|1772|442
1646341500000|2022-03-03 21:05:00|1790.1|1772.3|1798.4|1780.6|1798.4|1780.6|1789.61|1771.81|379
1646341800000|2022-03-03 21:10:00|1798.35|1780.55|1802.4|1784.6|1803.03|1785.23|1798.35|1780.55|421
1646342100000|2022-03-03 21:15:00|1802.5|1784.7|1803.62|1785.82|1805.24|1787.44|1800.7|1782.9|300
1646342400000|2022-03-03 21:20:00|1803.63|1785.83|1800.25|1782.45|1804.4|1786.6|1798.4|1780.6|314
1646342700000|2022-03-03 21:25:00|1800.3|1782.5|1802.32|1784.52|1803.55|1785.75|1800.27|1782.47|348
1646343000000|2022-03-03 21:30:00|1802.41|1784.61|1792.7|1774.9|1802.41|1784.61|1792.37|1774.57|292
1646343300000|2022-03-03 21:35:00|1792.9|1775.1|1793.25|1775.45|1796.4|1778.6|1791.39|1773.59|244
1646343600000|2022-03-03 21:40:00|1793.19|1775.39|1794.4|1776.6|1796.3|1778.5|1792.84|1775.04|275
1646343900000|2022-03-03 21:45:00|1794.32|1776.52|1795.15|1777.35|1795.4|1777.6|1789.35|1771.55|383
1646344200000|2022-03-03 21:50:00|1794.9|1777.1|1794.41|1776.61|1796.4|1778.6|1787.05|1769.25|398
1646344500000|2022-03-03 21:55:00|1794.48|1776.68|1797.79|1779.99|1799.46|1781.66|1793.4|1775.6|358
1646344800000|2022-03-03 22:00:00|1797.38|1779.58|1810.17|1792.37|1818.36|1800.56|1797.05|1779.25|588
1646345100000|2022-03-03 22:05:00|1810.22|1792.42|1811.39|1793.59|1812.18|1794.38|1806.37|1788.57|451
1646345400000|2022-03-03 22:10:00|1811.4|1793.6|1808.97|1791.17|1812.95|1795.15|1806.78|1788.98|317
1646345700000|2022-03-03 22:15:00|1808.91|1791.11|1812.97|1795.17|1813.07|1795.27|1807.6|1789.8|271
1646346000000|2022-03-03 22:20:00|1812.98|1795.18|1815.58|1797.78|1816.41|1798.61|1812.53|1794.73|363
1646346300000|2022-03-03 22:25:00|1815.57|1797.77|1819.46|1801.66|1819.5|1801.7|1815.11|1797.31|238
1646346600000|2022-03-03 22:30:00|1819.5|1801.7|1808.3|1790.5|1819.81|1802.01|1808.12|1790.32|350
1646346900000|2022-03-03 22:35:00|1808.28|1790.48|1814.34|1796.54|1814.4|1796.6|1807.58|1789.78|315
1646347200000|2022-03-03 22:40:00|1814.33|1796.53|1806.42|1788.62|1815.14|1797.34|1806.42|1788.62|283
1646347500000|2022-03-03 22:45:00|1806.28|1788.48|1803.5|1785.7|1806.35|1788.55|1801.26|1783.46|334
1646347800000|2022-03-03 22:50:00|1803.4|1785.6|1807.64|1789.84|1807.64|1789.84|1802.9|1785.1|146
1646348100000|2022-03-03 22:55:00|1807.68|1789.88|1807.43|1789.63|1809.05|1791.25|1806.45|1788.65|276
1646348400000|2022-03-03 23:00:00|1807.19|1789.39|1806.15|1788.35|1808.85|1791.05|1803.8|1786|409
1646348700000|2022-03-03 23:05:00|1806.1|1788.3|1806.29|1788.49|1808.53|1790.73|1804.9|1787.1|355
1646349000000|2022-03-03 23:10:00|1806.2|1788.4|1815.36|1797.56|1816.4|1798.6|1804.5|1786.7|346
1646349300000|2022-03-03 23:15:00|1815.4|1797.6|1816.55|1798.75|1817.4|1799.6|1813.48|1795.68|345
1646349600000|2022-03-03 23:20:00|1816.6|1798.8|1816.22|1798.42|1818.49|1800.69|1816.22|1798.42|215
1646349900000|2022-03-03 23:25:00|1816.4|1798.6|1814.35|1796.55|1817.65|1799.85|1812.37|1794.57|298
1646350200000|2022-03-03 23:30:00|1814.4|1796.6|1809.59|1791.79|1815.4|1797.6|1808.66|1790.86|426
1646350500000|2022-03-03 23:35:00|1809.61|1791.81|1810.74|1792.94|1811|1793.2|1807.07|1789.27|358
1646350800000|2022-03-03 23:40:00|1810.75|1792.95|1815.47|1797.67|1816.4|1798.6|1810.48|1792.68|281
1646351100000|2022-03-03 23:45:00|1815.36|1797.56|1811.39|1793.59|1815.36|1797.56|1809.43|1791.63|397
1646351400000|2022-03-03 23:50:00|1811.38|1793.58|1811.2|1793.4|1812.46|1794.66|1808.3|1790.5|271
1646351700000|2022-03-03 23:55:00|1811.17|1793.37|1811.26|1793.46|1812.3|1794.5|1808.5|1790.7|260
1646352000000|2022-03-04 00:00:00|1811.22|1793.42|1814.6|1796.8|1815.4|1797.6|1807.73|1789.93|389
1646352300000|2022-03-04 00:05:00|1814.4|1796.6|1792.25|1774.45|1814.55|1796.75|1792.12|1774.32|437
1646352600000|2022-03-04 00:10:00|1791.84|1774.04|1796.96|1779.16|1799.36|1781.56|1791.58|1773.78|530
1646352900000|2022-03-04 00:15:00|1796.57|1778.77|1793.7|1775.9|1799.34|1781.54|1791.83|1774.03|475
1646353200000|2022-03-04 00:20:00|1793.65|1775.85|1791.36|1773.56|1797.46|1779.66|1790.2|1772.4|432
1646353500000|2022-03-04 00:25:00|1791.44|1773.64|1791.32|1773.52|1794.52|1776.72|1791.27|1773.47|371
1646353800000|2022-03-04 00:30:00|1791.19|1773.39|1790.7|1772.9|1794.4|1776.6|1782.11|1764.31|480
1646354100000|2022-03-04 00:35:00|1790.72|1772.92|1794.39|1776.59|1797.34|1779.54|1789.92|1772.12|525
1646354400000|2022-03-04 00:40:00|1794.64|1776.84|1778.42|1760.62|1797.4|1779.6|1776.53|1758.73|558
1646354700000|2022-03-04 00:45:00|1778.43|1760.63|1759.24|1741.44|1779.51|1761.71|1752.71|1734.91|710
1646355000000|2022-03-04 00:50:00|1759.22|1741.42|1751.24|1733.44|1760.05|1742.25|1747.45|1729.65|698
1646355300000|2022-03-04 00:55:00|1751.19|1733.39|1756.11|1738.31|1758.31|1740.51|1748.47|1730.67|554
1646355600000|2022-03-04 01:00:00|1756.22|1738.42|1759.15|1741.35|1760.12|1742.32|1745.64|1727.84|553
1646355900000|2022-03-04 01:05:00|1759.19|1741.39|1725.21|1707.41|1761.58|1743.78|1722.01|1704.21|647
1646356200000|2022-03-04 01:10:00|1726.09|1708.29|1741.07|1723.27|1743.35|1725.55|1721.35|1703.55|739
1646356500000|2022-03-04 01:15:00|1741.06|1723.26|1735.16|1717.36|1748.19|1730.39|1734.54|1716.74|643
1646356800000|2022-03-04 01:20:00|1735.17|1717.37|1748.27|1730.47|1748.45|1730.65|1733.62|1715.82|591
1646357100000|2022-03-04 01:25:00|1748.29|1730.49|1745.4|1727.6|1751.4|1733.6|1741.52|1723.72|514
1646357400000|2022-03-04 01:30:00|1745.75|1727.95|1747.4|1729.6|1748.4|1730.6|1739.9|1722.1|513
1646357700000|2022-03-04 01:35:00|1747.37|1729.57|1745.21|1727.41|1749.43|1731.63|1742.35|1724.55|527
1646358000000|2022-03-04 01:40:00|1745.22|1727.42|1750.4|1732.6|1750.4|1732.6|1744.38|1726.58|465
1646358300000|2022-03-04 01:45:00|1750.42|1732.62|1745.41|1727.61|1751.4|1733.6|1741.4|1723.6|427
1646358600000|2022-03-04 01:50:00|1746.14|1728.34|1751.49|1733.69|1751.49|1733.69|1745.9|1728.1|388
1646358900000|2022-03-04 01:55:00|1751.62|1733.82|1753.4|1735.6|1755.4|1737.6|1750.3|1732.5|305
1646359200000|2022-03-04 02:00:00|1753.45|1735.65|1748.4|1730.6|1753.45|1735.65|1746|1728.2|465
1646359500000|2022-03-04 02:05:00|1748.49|1730.69|1745.35|1727.55|1749.34|1731.54|1743.4|1725.6|356
1646359800000|2022-03-04 02:10:00|1745.56|1727.76|1746.54|1728.74|1748.4|1730.6|1744.52|1726.72|237
1646360100000|2022-03-04 02:15:00|1746.4|1728.6|1745.24|1727.44|1746.54|1728.74|1743.56|1725.76|381
1646360400000|2022-03-04 02:20:00|1745.35|1727.55|1741.81|1724.01|1746.65|1728.85|1741.78|1723.98|284
1646360700000|2022-03-04 02:25:00|1741.8|1724|1747.31|1729.51|1747.4|1729.6|1741.72|1723.92|269
1646361000000|2022-03-04 02:30:00|1747.4|1729.6|1744.39|1726.59|1748.21|1730.41|1743.99|1726.19|313
1646361300000|2022-03-04 02:35:00|1744.27|1726.47|1747.45|1729.65|1748.69|1730.89|1743.6|1725.8|203
1646361600000|2022-03-04 02:40:00|1747.36|1729.56|1745.42|1727.62|1749.4|1731.6|1744.97|1727.17|353
1646361900000|2022-03-04 02:45:00|1745.35|1727.55|1746.4|1728.6|1746.4|1728.6|1744.66|1726.86|252
1646362200000|2022-03-04 02:50:00|1746.38|1728.58|1743.51|1725.71|1746.4|1728.6|1741.89|1724.09|319
1646362500000|2022-03-04 02:55:00|1743.41|1725.61|1744.4|1726.6|1745.4|1727.6|1742.72|1724.92|308
1646362800000|2022-03-04 03:00:00|1744.39|1726.59|1741.9|1724.1|1747.75|1729.95|1740.49|1722.69|224
1646363100000|2022-03-04 03:05:00|1742.12|1724.32|1739.75|1721.95|1742.44|1724.64|1739.75|1721.95|230
1646363400000|2022-03-04 03:10:00|1739.9|1722.1|1739.35|1721.55|1743.35|1725.55|1739.26|1721.46|302
1646363700000|2022-03-04 03:15:00|1739.45|1721.65|1731.53|1713.73|1742.12|1724.32|1730.75|1712.95|288
1646364000000|2022-03-04 03:20:00|1730.74|1712.94|1742.65|1724.85|1742.65|1724.85|1728.36|1710.56|270
1646364300000|2022-03-04 03:25:00|1742.66|1724.86|1741.34|1723.54|1745.55|1727.75|1738.93|1721.13|375
1646364600000|2022-03-04 03:30:00|1741.29|1723.49|1737.41|1719.61|1743.55|1725.75|1735.25|1717.45|434
1646364900000|2022-03-04 03:35:00|1737.39|1719.59|1740.26|1722.46|1741.5|1723.7|1736.25|1718.45|469
1646365200000|2022-03-04 03:40:00|1740.25|1722.45|1739.37|1721.57|1740.43|1722.63|1736.35|1718.55|442
1646365500000|2022-03-04 03:45:00|1739.39|1721.59|1744.21|1726.41|1745.18|1727.38|1738.64|1720.84|260
1646365800000|2022-03-04 03:50:00|1744.2|1726.4|1744.35|1726.55|1745.15|1727.35|1741.53|1723.73|333
1646366100000|2022-03-04 03:55:00|1744.37|1726.57|1743.61|1725.81|1745.22|1727.42|1742.37|1724.57|274
1646366400000|2022-03-04 04:00:00|1743.59|1725.79|1738.65|1720.85|1745.19|1727.39|1738.4|1720.6|438
1646366700000|2022-03-04 04:05:00|1738.42|1720.62|1742.29|1724.49|1743.4|1725.6|1738.3|1720.5|375
1646367000000|2022-03-04 04:10:00|1742.32|1724.52|1737.6|1719.8|1742.55|1724.75|1737.03|1719.23|434
1646367300000|2022-03-04 04:15:00|1737.57|1719.77|1734.9|1717.1|1739.41|1721.61|1731.24|1713.44|415
1646367600000|2022-03-04 04:20:00|1734.84|1717.04|1733.9|1716.1|1735.4|1717.6|1731.52|1713.72|349
1646367900000|2022-03-04 04:25:00|1734.16|1716.36|1734.85|1717.05|1738.63|1720.83|1733.44|1715.64|386
1646368200000|2022-03-04 04:30:00|1734.94|1717.14|1732.38|1714.58|1736.49|1718.69|1732.34|1714.54|346
1646368500000|2022-03-04 04:35:00|1732.33|1714.53|1736.19|1718.39|1736.4|1718.6|1732.03|1714.23|435
1646368800000|2022-03-04 04:40:00|1735.88|1718.08|1739.48|1721.68|1739.48|1721.68|1735.66|1717.86|284
1646369100000|2022-03-04 04:45:00|1739.43|1721.63|1740.41|1722.61|1741.91|1724.11|1739.05|1721.25|417
1646369400000|2022-03-04 04:50:00|1740.42|1722.62|1743.4|1725.6|1744.06|1726.26|1740.42|1722.62|354
1646369700000|2022-03-04 04:55:00|1743.27|1725.47|1742.42|1724.62|1744.4|1726.6|1742.33|1724.53|376
1646370000000|2022-03-04 05:00:00|1742.4|1724.6|1742.52|1724.72|1743.04|1725.24|1740.7|1722.9|322
1646370300000|2022-03-04 05:05:00|1742.58|1724.78|1747.41|1729.61|1747.41|1729.61|1742.47|1724.67|293
1646370600000|2022-03-04 05:10:00|1747.35|1729.55|1744|1726.2|1747.5|1729.7|1741.59|1723.79|430
1646370900000|2022-03-04 05:15:00|1744.07|1726.27|1744.63|1726.83|1745.11|1727.31|1741.84|1724.04|434
1646371200000|2022-03-04 05:20:00|1744.64|1726.84|1739.72|1721.92|1745.11|1727.31|1737.11|1719.31|456
1646371500000|2022-03-04 05:25:00|1739.76|1721.96|1738.94|1721.14|1739.82|1722.02|1736.25|1718.45|336
1646371800000|2022-03-04 05:30:00|1738.97|1721.17|1740.61|1722.81|1741.12|1723.32|1738.88|1721.08|411
1646372100000|2022-03-04 05:35:00|1740.58|1722.78|1734.45|1716.65|1740.88|1723.08|1733.95|1716.15|476
1646372400000|2022-03-04 05:40:00|1734.46|1716.66|1734.09|1716.29|1735.4|1717.6|1732.02|1714.22|263
1646372700000|2022-03-04 05:45:00|1734.14|1716.34|1727.32|1709.52|1737.09|1719.29|1723.9|1706.1|417
1646373000000|2022-03-04 05:50:00|1727.34|1709.54|1732.9|1715.1|1733.12|1715.32|1725.26|1707.46|329
1646373300000|2022-03-04 05:55:00|1733.18|1715.38|1736.4|1718.6|1736.74|1718.94|1733.18|1715.38|341
1646373600000|2022-03-04 06:00:00|1736.34|1718.54|1737.2|1719.4|1737.8|1720|1735.48|1717.68|386
1646373900000|2022-03-04 06:05:00|1737.43|1719.63|1739.96|1722.16|1740.88|1723.08|1737.43|1719.63|288
1646374200000|2022-03-04 06:10:00|1740.07|1722.27|1740.61|1722.81|1742.22|1724.42|1739.7|1721.9|262
1646374500000|2022-03-04 06:15:00|1740.5|1722.7|1740.31|1722.51|1741.14|1723.34|1738.67|1720.87|394
1646374800000|2022-03-04 06:20:00|1740.4|1722.6|1738.4|1720.6|1740.88|1723.08|1736.85|1719.05|396
1646375100000|2022-03-04 06:25:00|1738.53|1720.73|1741.9|1724.1|1741.9|1724.1|1738.53|1720.73|262
1646375400000|2022-03-04 06:30:00|1741.4|1723.6|1738.37|1720.57|1742.5|1724.7|1738.14|1720.34|391
1646375700000|2022-03-04 06:35:00|1738.4|1720.6|1737.02|1719.22|1738.8|1721|1736.25|1718.45|346
1646376000000|2022-03-04 06:40:00|1737.05|1719.25|1733.9|1716.1|1737.69|1719.89|1731.7|1713.9|384
1646376300000|2022-03-04 06:45:00|1733.93|1716.13|1734.91|1717.11|1734.91|1717.11|1728.73|1710.93|410
1646376600000|2022-03-04 06:50:00|1734.7|1716.9|1737.65|1719.85|1737.9|1720.1|1734.32|1716.52|249
1646376900000|2022-03-04 06:55:00|1737.5|1719.7|1735.75|1717.95|1738.15|1720.35|1732.64|1714.84|282
1646377200000|2022-03-04 07:00:00|1735.8|1718|1733.55|1715.75|1737.4|1719.6|1732.59|1714.79|345
1646377500000|2022-03-04 07:05:00|1733.07|1715.27|1736.89|1719.09|1737.19|1719.39|1732.65|1714.85|211
1646377800000|2022-03-04 07:10:00|1736.95|1719.15|1730.01|1712.21|1736.95|1719.15|1726.41|1708.61|432
1646378100000|2022-03-04 07:15:00|1729.97|1712.17|1728.54|1710.74|1734.32|1716.52|1727.46|1709.66|395
1646378400000|2022-03-04 07:20:00|1728.56|1710.76|1729.31|1711.51|1730.98|1713.18|1727.55|1709.75|353
1646378700000|2022-03-04 07:25:00|1729.36|1711.56|1731.47|1713.67|1732.45|1714.65|1728.67|1710.87|314
1646379000000|2022-03-04 07:30:00|1731.04|1713.24|1730.62|1712.82|1731.81|1714.01|1729.58|1711.78|349
1646379300000|2022-03-04 07:35:00|1730.57|1712.77|1730.09|1712.29|1730.91|1713.11|1728.36|1710.56|384
1646379600000|2022-03-04 07:40:00|1730.12|1712.32|1729.48|1711.68|1730.73|1712.93|1727.7|1709.9|373
1646379900000|2022-03-04 07:45:00|1729.43|1711.63|1731.49|1713.69|1731.65|1713.85|1729.37|1711.57|367
1646380200000|2022-03-04 07:50:00|1731.53|1713.73|1734.63|1716.83|1735.37|1717.57|1731.46|1713.66|323
1646380500000|2022-03-04 07:55:00|1734.04|1716.24|1736.4|1718.6|1737.5|1719.7|1733.88|1716.08|243
1646380800000|2022-03-04 08:00:00|1736.32|1718.52|1736.28|1718.48|1739.4|1721.6|1736.15|1718.35|397
1646381100000|2022-03-04 08:05:00|1735.78|1717.98|1749.63|1731.83|1749.63|1731.83|1735.56|1717.76|480
1646381400000|2022-03-04 08:10:00|1749.85|1732.05|1749.78|1731.98|1754.4|1736.6|1749.49|1731.69|438
1646381700000|2022-03-04 08:15:00|1749.76|1731.96|1747.06|1729.26|1750.3|1732.5|1745.55|1727.75|510
1646382000000|2022-03-04 08:20:00|1747.08|1729.28|1745.77|1727.97|1749.48|1731.68|1745.31|1727.51|420
1646382300000|2022-03-04 08:25:00|1745.76|1727.96|1737.53|1719.73|1746.39|1728.59|1735.13|1717.33|469
1646382600000|2022-03-04 08:30:00|1737.44|1719.64|1708.28|1690.48|1737.7|1719.9|1707.4|1689.6|698
1646382900000|2022-03-04 08:35:00|1707.68|1689.88|1737.46|1719.66|1743.21|1725.41|1707.16|1689.36|695
1646383200000|2022-03-04 08:40:00|1737.48|1719.68|1736.44|1718.64|1740.75|1722.95|1730.37|1712.57|637
1646383500000|2022-03-04 08:45:00|1736.61|1718.81|1740.09|1722.29|1741.4|1723.6|1733.66|1715.86|599
1646383800000|2022-03-04 08:50:00|1739.95|1722.15|1739.81|1722.01|1740.75|1722.95|1736.75|1718.95|475
1646384100000|2022-03-04 08:55:00|1739.78|1721.98|1744.51|1726.71|1744.64|1726.84|1739.73|1721.93|483
1646384400000|2022-03-04 09:00:00|1744.7|1726.9|1748.37|1730.57|1750.4|1732.6|1742.05|1724.25|611
1646384700000|2022-03-04 09:05:00|1748.35|1730.55|1746.35|1728.55|1752.4|1734.6|1746.35|1728.55|485
1646385000000|2022-03-04 09:10:00|1746.51|1728.71|1737.35|1719.55|1746.9|1729.1|1737.03|1719.23|458
1646385300000|2022-03-04 09:15:00|1737.26|1719.46|1734.45|1716.65|1738.74|1720.94|1728.47|1710.67|551
1646385600000|2022-03-04 09:20:00|1734.42|1716.62|1743.25|1725.45|1744.4|1726.6|1734.1|1716.3|592
1646385900000|2022-03-04 09:25:00|1743.29|1725.49|1740.78|1722.98|1745.4|1727.6|1737.82|1720.02|516
1646386200000|2022-03-04 09:30:00|1740.83|1723.03|1737.56|1719.76|1741.77|1723.97|1736.91|1719.11|485
1646386500000|2022-03-04 09:35:00|1737.57|1719.77|1739.55|1721.75|1742.42|1724.62|1736.82|1719.02|452
1646386800000|2022-03-04 09:40:00|1739.51|1721.71|1738.64|1720.84|1740.42|1722.62|1736.8|1719|422
1646387100000|2022-03-04 09:45:00|1738.68|1720.88|1734.88|1717.08|1741.05|1723.25|1734.6|1716.8|516
1646387400000|2022-03-04 09:50:00|1734.87|1717.07|1736.4|1718.6|1739.66|1721.86|1732.53|1714.73|463
1646387700000|2022-03-04 09:55:00|1736.52|1718.72|1734.58|1716.78|1737.7|1719.9|1732.86|1715.06|515
1646388000000|2022-03-04 10:00:00|1734.63|1716.83|1739.62|1721.82|1740.46|1722.66|1733.72|1715.92|528
1646388300000|2022-03-04 10:05:00|1739.64|1721.84|1740.42|1722.62|1742.57|1724.77|1738.45|1720.65|424
1646388600000|2022-03-04 10:10:00|1740.4|1722.6|1746.75|1728.95|1747.59|1729.79|1739.61|1721.81|435
1646388900000|2022-03-04 10:15:00|1746.74|1728.94|1748.41|1730.61|1749.42|1731.62|1745.37|1727.57|424
1646389200000|2022-03-04 10:20:00|1748.42|1730.62|1746.4|1728.6|1752.4|1734.6|1744.42|1726.62|402
1646389500000|2022-03-04 10:25:00|1746.41|1728.61|1749.98|1732.18|1751.14|1733.34|1745.73|1727.93|372
1646389800000|2022-03-04 10:30:00|1749.78|1731.98|1750.38|1732.58|1751.79|1733.99|1746.38|1728.58|481
1646390100000|2022-03-04 10:35:00|1750.36|1732.56|1749.88|1732.08|1751.64|1733.84|1749.58|1731.78|418
1646390400000|2022-03-04 10:40:00|1749.84|1732.04|1748.68|1730.88|1751.62|1733.82|1748.62|1730.82|395
1646390700000|2022-03-04 10:45:00|1748.69|1730.89|1749.84|1732.04|1750.72|1732.92|1748.67|1730.87|342
1646391000000|2022-03-04 10:50:00|1749.71|1731.91|1749.64|1731.84|1751.4|1733.6|1748.63|1730.83|304
1646391300000|2022-03-04 10:55:00|1749.61|1731.81|1747.41|1729.61|1749.75|1731.95|1746.75|1728.95|303
1646391600000|2022-03-04 11:00:00|1747.52|1729.72|1749.63|1731.83|1750.34|1732.54|1743.47|1725.67|460
1646391900000|2022-03-04 11:05:00|1749.44|1731.64|1749.63|1731.83|1750.9|1733.1|1748.38|1730.58|408
1646392200000|2022-03-04 11:10:00|1749.71|1731.91|1749.75|1731.95|1750.69|1732.89|1749.35|1731.55|314
1646392500000|2022-03-04 11:15:00|1749.76|1731.96|1749.07|1731.27|1751.55|1733.75|1748.55|1730.75|417
1646392800000|2022-03-04 11:20:00|1749.1|1731.3|1750.57|1732.77|1750.66|1732.86|1745.49|1727.69|437
1646393100000|2022-03-04 11:25:00|1750.46|1732.66|1751.4|1733.6|1751.45|1733.65|1749.33|1731.53|341
1646393400000|2022-03-04 11:30:00|1751.24|1733.44|1752.2|1734.4|1752.49|1734.69|1747.7|1729.9|337
1646393700000|2022-03-04 11:35:00|1752.17|1734.37|1749.82|1732.02|1753.21|1735.41|1748.97|1731.17|344
1646394000000|2022-03-04 11:40:00|1749.85|1732.05|1750.36|1732.56|1753.62|1735.82|1749.28|1731.48|408
1646394300000|2022-03-04 11:45:00|1750.4|1732.6|1755.26|1737.46|1757.2|1739.4|1746.76|1728.96|335
1646394600000|2022-03-04 11:50:00|1755.24|1737.44|1761.44|1743.64|1763.78|1745.98|1755.21|1737.41|385
1646394900000|2022-03-04 11:55:00|1761.48|1743.68|1752.7|1734.9|1761.52|1743.72|1750.53|1732.73|550
1646395200000|2022-03-04 12:00:00|1752.72|1734.92|1756.39|1738.59|1756.86|1739.06|1752.47|1734.67|497
1646395500000|2022-03-04 12:05:00|1756.41|1738.61|1746.51|1728.71|1758.41|1740.61|1746.5|1728.7|516
1646395800000|2022-03-04 12:10:00|1746.57|1728.77|1747.14|1729.34|1749.01|1731.21|1744.32|1726.52|442
1646396100000|2022-03-04 12:15:00|1747.19|1729.39|1748.69|1730.89|1749.8|1732|1744.99|1727.19|483
1646396400000|2022-03-04 12:20:00|1748.61|1730.81|1742.7|1724.9|1750.5|1732.7|1739.84|1722.04|481
1646396700000|2022-03-04 12:25:00|1741.78|1723.98|1736.81|1719.01|1741.78|1723.98|1735.56|1717.76|542
1646397000000|2022-03-04 12:30:00|1736.92|1719.12|1737.26|1719.46|1740.54|1722.74|1732.51|1714.71|513
1646397300000|2022-03-04 12:35:00|1737.22|1719.42|1743.62|1725.82|1743.62|1725.82|1736.74|1718.94|500
1646397600000|2022-03-04 12:40:00|1743.49|1725.69|1744.29|1726.49|1745.84|1728.04|1741.05|1723.25|508
1646397900000|2022-03-04 12:45:00|1744.34|1726.54|1746.77|1728.97|1747.9|1730.1|1744.34|1726.54|513
1646398200000|2022-03-04 12:50:00|1746.82|1729.02|1744.01|1726.21|1746.9|1729.1|1742.31|1724.51|475
1646398500000|2022-03-04 12:55:00|1744.02|1726.22|1744.28|1726.48|1746.32|1728.52|1737.08|1719.28|476
1646398800000|2022-03-04 13:00:00|1743.53|1725.73|1737.42|1719.62|1746.28|1728.48|1736.43|1718.63|502
1646399100000|2022-03-04 13:05:00|1737.41|1719.61|1738.7|1720.9|1742.82|1725.02|1735.73|1717.93|494
1646399400000|2022-03-04 13:10:00|1738.74|1720.94|1736.44|1718.64|1741.49|1723.69|1735.82|1718.02|420
1646399700000|2022-03-04 13:15:00|1736.47|1718.67|1739.7|1721.9|1743.64|1725.84|1736.47|1718.67|544
1646400000000|2022-03-04 13:20:00|1739.92|1722.12|1740.83|1723.03|1744.75|1726.95|1739.4|1721.6|481
1646400300000|2022-03-04 13:25:00|1740.86|1723.06|1747.38|1729.58|1747.76|1729.96|1740.53|1722.73|508
1646400600000|2022-03-04 13:30:00|1747.43|1729.63|1752.19|1734.39|1763.48|1745.68|1747.43|1729.63|812
1646400900000|2022-03-04 13:35:00|1752.18|1734.38|1748.64|1730.84|1753|1735.2|1737.4|1719.6|774
1646401200000|2022-03-04 13:40:00|1748.71|1730.91|1746.21|1728.41|1752.41|1734.61|1745.67|1727.87|534
1646401500000|2022-03-04 13:45:00|1746.26|1728.46|1743.75|1725.95|1751.09|1733.29|1742.7|1724.9|643
1646401800000|2022-03-04 13:50:00|1743.82|1726.02|1740.55|1722.75|1747.36|1729.56|1740.38|1722.58|695
1646402100000|2022-03-04 13:55:00|1740.48|1722.68|1733.89|1716.09|1740.7|1722.9|1732.12|1714.32|623
1646402400000|2022-03-04 14:00:00|1733.64|1715.84|1734.5|1716.7|1734.75|1716.95|1731.97|1714.17|584
1646402700000|2022-03-04 14:05:00|1734.51|1716.71|1719.74|1701.94|1735.78|1717.98|1719.57|1701.77|612
1646403000000|2022-03-04 14:10:00|1720.07|1702.27|1720.31|1702.51|1723.63|1705.83|1718.49|1700.69|653
1646403300000|2022-03-04 14:15:00|1720.34|1702.54|1716.9|1699.1|1731.48|1713.68|1710.55|1692.75|956
1646403600000|2022-03-04 14:20:00|1716.74|1698.94|1727.25|1709.45|1730.01|1712.21|1716.41|1698.61|787
1646403900000|2022-03-04 14:25:00|1727.3|1709.5|1730.14|1712.34|1730.72|1712.92|1724.26|1706.46|702
1646404200000|2022-03-04 14:30:00|1730.18|1712.38|1723.1|1705.3|1735.53|1717.73|1719.05|1701.25|681
1646404500000|2022-03-04 14:35:00|1722.7|1704.9|1728.44|1710.64|1731.56|1713.76|1722.51|1704.71|555
1646404800000|2022-03-04 14:40:00|1728.42|1710.62|1722.6|1704.8|1730.05|1712.25|1721.36|1703.56|522
1646405100000|2022-03-04 14:45:00|1722.61|1704.81|1708.6|1690.8|1723.4|1705.6|1707.95|1690.15|683
1646405400000|2022-03-04 14:50:00|1708.56|1690.76|1710.38|1692.58|1713.46|1695.66|1707.41|1689.61|650
1646405700000|2022-03-04 14:55:00|1710.41|1692.61|1724.51|1706.71|1726.68|1708.88|1709.63|1691.83|626
1646406000000|2022-03-04 15:00:00|1724.48|1706.68|1717.57|1699.77|1730.4|1712.6|1717.01|1699.21|678
1646406300000|2022-03-04 15:05:00|1717.6|1699.8|1717.39|1699.59|1720.4|1702.6|1714.23|1696.43|500
1646406600000|2022-03-04 15:10:00|1717.44|1699.64|1713.28|1695.48|1717.46|1699.66|1709.52|1691.72|515
1646406900000|2022-03-04 15:15:00|1713.3|1695.5|1711.4|1693.6|1716.24|1698.44|1706.47|1688.67|523
1646407200000|2022-03-04 15:20:00|1711.31|1693.51|1717.06|1699.26|1719.31|1701.51|1707.76|1689.96|554
1646407500000|2022-03-04 15:25:00|1717.04|1699.24|1718.33|1700.53|1720.4|1702.6|1714.85|1697.05|563
1646407800000|2022-03-04 15:30:00|1718.35|1700.55|1714.38|1696.58|1718.45|1700.65|1707.85|1690.05|387
1646408100000|2022-03-04 15:35:00|1714.63|1696.83|1714.08|1696.28|1719.43|1701.63|1714.08|1696.28|452
1646408400000|2022-03-04 15:40:00|1714.78|1696.98|1712.4|1694.6|1718.28|1700.48|1709.4|1691.6|439
1646408700000|2022-03-04 15:45:00|1712.37|1694.57|1712.33|1694.53|1716.3|1698.5|1710.2|1692.4|397
1646409000000|2022-03-04 15:50:00|1712.35|1694.55|1715.5|1697.7|1717.44|1699.64|1710.4|1692.6|362
1646409300000|2022-03-04 15:55:00|1716.35|1698.55|1711.3|1693.5|1716.4|1698.6|1710.7|1692.9|313
1646409600000|2022-03-04 16:00:00|1711.36|1693.56|1708.4|1690.6|1713.8|1696|1707.2|1689.4|454
1646409900000|2022-03-04 16:05:00|1708.48|1690.68|1709.29|1691.49|1717.27|1699.47|1707.24|1689.44|559
1646410200000|2022-03-04 16:10:00|1709.37|1691.57|1712.32|1694.52|1712.4|1694.6|1705.5|1687.7|596
1646410500000|2022-03-04 16:15:00|1712.55|1694.75|1712.29|1694.49|1715.43|1697.63|1710.28|1692.48|489
1646410800000|2022-03-04 16:20:00|1712.2|1694.4|1714.02|1696.22|1714.43|1696.63|1709.47|1691.67|357
1646411100000|2022-03-04 16:25:00|1714|1696.2|1714.41|1696.61|1716.4|1698.6|1710.08|1692.28|329
1646411400000|2022-03-04 16:30:00|1714.47|1696.67|1713.24|1695.44|1716.4|1698.6|1708.16|1690.36|314
1646411700000|2022-03-04 16:35:00|1713.4|1695.6|1719.5|1701.7|1719.58|1701.78|1711.45|1693.65|276
1646412000000|2022-03-04 16:40:00|1718.9|1701.1|1719.87|1702.07|1720.05|1702.25|1716.89|1699.09|245
1646412300000|2022-03-04 16:45:00|1719.71|1701.91|1725.4|1707.6|1725.4|1707.6|1719.56|1701.76|201
1646412600000|2022-03-04 16:50:00|1725.42|1707.62|1723.95|1706.15|1725.43|1707.63|1721.73|1703.93|182
1646412900000|2022-03-04 16:55:00|1723.59|1705.79|1721.74|1703.94|1724.4|1706.6|1721.4|1703.6|242
1646413200000|2022-03-04 17:00:00|1721.75|1703.95|1725.05|1707.25|1725.05|1707.25|1715.54|1697.74|300
1646413500000|2022-03-04 17:05:00|1724.86|1707.06|1725|1707.2|1726.5|1708.7|1723.59|1705.79|206
1646413800000|2022-03-04 17:10:00|1725.25|1707.45|1729.35|1711.55|1731.4|1713.6|1724.65|1706.85|306
1646414100000|2022-03-04 17:15:00|1729.4|1711.6|1728.4|1710.6|1731.84|1714.04|1727.5|1709.7|330
1646414400000|2022-03-04 17:20:00|1728.51|1710.71|1727.9|1710.1|1730.02|1712.22|1727|1709.2|366
1646414700000|2022-03-04 17:25:00|1727.49|1709.69|1727.9|1710.1|1730.65|1712.85|1725.82|1708.02|357
1646415000000|2022-03-04 17:30:00|1727.36|1709.56|1724.12|1706.32|1730.4|1712.6|1722.58|1704.78|217
1646415300000|2022-03-04 17:35:00|1723.9|1706.1|1728.26|1710.46|1728.26|1710.46|1723.78|1705.98|189
1646415600000|2022-03-04 17:40:00|1728.35|1710.55|1719.53|1701.73|1728.42|1710.62|1718.44|1700.64|358
1646415900000|2022-03-04 17:45:00|1719.9|1702.1|1723.4|1705.6|1723.62|1705.82|1719.46|1701.66|179
1646416200000|2022-03-04 17:50:00|1723.28|1705.48|1727.36|1709.56|1728.66|1710.86|1722.4|1704.6|223
1646416500000|2022-03-04 17:55:00|1727.45|1709.65|1727.36|1709.56|1729.48|1711.68|1726.9|1709.1|231
1646416800000|2022-03-04 18:00:00|1727.4|1709.6|1732.74|1714.94|1734.45|1716.65|1726.57|1708.77|313
1646417100000|2022-03-04 18:05:00|1733.16|1715.36|1733.4|1715.6|1733.9|1716.1|1731.59|1713.79|260
1646417400000|2022-03-04 18:10:00|1733.15|1715.35|1724.78|1706.98|1733.15|1715.35|1724.78|1706.98|188
1646417700000|2022-03-04 18:15:00|1724.9|1707.1|1723.4|1705.6|1726.4|1708.6|1720.99|1703.19|229
1646418000000|2022-03-04 18:20:00|1723.34|1705.54|1719.82|1702.02|1726.19|1708.39|1719.65|1701.85|271
1646418300000|2022-03-04 18:25:00|1720.37|1702.57|1722.28|1704.48|1723.4|1705.6|1720.09|1702.29|286
1646418600000|2022-03-04 18:30:00|1722.4|1704.6|1724.23|1706.43|1725.9|1708.1|1721.17|1703.37|201
1646418900000|2022-03-04 18:35:00|1724.13|1706.33|1724.62|1706.82|1724.62|1706.82|1720.73|1702.93|208
1646419200000|2022-03-04 18:40:00|1724.71|1706.91|1716.55|1698.75|1724.75|1706.95|1714.1|1696.3|306
1646419500000|2022-03-04 18:45:00|1716.77|1698.97|1716.25|1698.45|1717.53|1699.73|1713.61|1695.81|215
1646419800000|2022-03-04 18:50:00|1716.32|1698.52|1716.95|1699.15|1717.6|1699.8|1715.58|1697.78|316
1646420100000|2022-03-04 18:55:00|1716.68|1698.88|1713.35|1695.55|1719.39|1701.59|1712.52|1694.72|310
1646420400000|2022-03-04 19:00:00|1713.38|1695.58|1709.49|1691.69|1716.12|1698.32|1709|1691.2|344
1646420700000|2022-03-04 19:05:00|1709.34|1691.54|1699.84|1682.04|1712.4|1694.6|1699.43|1681.63|286
1646421000000|2022-03-04 19:10:00|1699.85|1682.05|1697.77|1679.97|1703.58|1685.78|1682.12|1664.32|551
1646421300000|2022-03-04 19:15:00|1697.98|1680.18|1693.4|1675.6|1698.53|1680.73|1689.56|1671.76|395
1646421600000|2022-03-04 19:20:00|1693.29|1675.49|1695.4|1677.6|1699.6|1681.8|1690.6|1672.8|376
1646421900000|2022-03-04 19:25:00|1695.37|1677.57|1700.4|1682.6|1702.46|1684.66|1695.37|1677.57|326
1646422200000|2022-03-04 19:30:00|1700.28|1682.48|1702.22|1684.42|1703.11|1685.31|1695.49|1677.69|388
1646422500000|2022-03-04 19:35:00|1702.19|1684.39|1698.9|1681.1|1703|1685.2|1695.33|1677.53|383
1646422800000|2022-03-04 19:40:00|1698.75|1680.95|1695.4|1677.6|1698.75|1680.95|1691.9|1674.1|318
1646423100000|2022-03-04 19:45:00|1695.38|1677.58|1689.28|1671.48|1698.4|1680.6|1689.28|1671.48|380
1646423400000|2022-03-04 19:50:00|1689.24|1671.44|1694.01|1676.21|1698.45|1680.65|1686.67|1668.87|542
1646423700000|2022-03-04 19:55:00|1694.08|1676.28|1687.3|1669.5|1694.7|1676.9|1682.79|1664.99|514
1646424000000|2022-03-04 20:00:00|1687.29|1669.49|1689.47|1671.67|1693.56|1675.76|1682.98|1665.18|541
1646424300000|2022-03-04 20:05:00|1689.49|1671.69|1687.4|1669.6|1693.02|1675.22|1686.23|1668.43|298
1646424600000|2022-03-04 20:10:00|1687.36|1669.56|1676.77|1658.97|1688.4|1670.6|1672.81|1655.01|448
1646424900000|2022-03-04 20:15:00|1676.89|1659.09|1673.12|1655.32|1679.65|1661.85|1671.3|1653.5|628
1646425200000|2022-03-04 20:20:00|1673.21|1655.41|1675.24|1657.44|1685.44|1667.64|1670.55|1652.75|627
1646425500000|2022-03-04 20:25:00|1675.26|1657.46|1686.22|1668.42|1686.4|1668.6|1670.55|1652.75|582
1646425800000|2022-03-04 20:30:00|1686.4|1668.6|1682.4|1664.6|1687.4|1669.6|1679.67|1661.87|518
1646426100000|2022-03-04 20:35:00|1682.42|1664.62|1680.9|1663.1|1687.82|1670.02|1679.49|1661.69|347
1646426400000|2022-03-04 20:40:00|1681.19|1663.39|1686.61|1668.81|1690.27|1672.47|1678.98|1661.18|448
1646426700000|2022-03-04 20:45:00|1686.6|1668.8|1686.35|1668.55|1690.4|1672.6|1682.26|1664.46|452
1646427000000|2022-03-04 20:50:00|1686.33|1668.53|1693.29|1675.49|1693.4|1675.6|1685.58|1667.78|416
1646427300000|2022-03-04 20:55:00|1693.4|1675.6|1688.9|1671.1|1694.4|1676.6|1688.9|1671.1|367
1646427600000|2022-03-04 21:00:00|1688.54|1670.74|1686.4|1668.6|1692.4|1674.6|1682.63|1664.83|436
1646427900000|2022-03-04 21:05:00|1686.51|1668.71|1686.4|1668.6|1690.46|1672.66|1685.25|1667.45|365
1646428200000|2022-03-04 21:10:00|1686.3|1668.5|1684.38|1666.58|1690.4|1672.6|1681.4|1663.6|415
1646428500000|2022-03-04 21:15:00|1684.39|1666.59|1683.96|1666.16|1686.2|1668.4|1680.64|1662.84|506
1646428800000|2022-03-04 21:20:00|1683.99|1666.19|1688.27|1670.47|1689.35|1671.55|1682.9|1665.1|474
1646429100000|2022-03-04 21:25:00|1688.25|1670.45|1684.71|1666.91|1689.64|1671.84|1683.18|1665.38|330
1646429400000|2022-03-04 21:30:00|1684.58|1666.78|1678.85|1661.05|1686.06|1668.26|1678.85|1661.05|467
1646429700000|2022-03-04 21:35:00|1678.86|1661.06|1686.83|1669.03|1688.26|1670.46|1678.47|1660.67|552
1646430000000|2022-03-04 21:40:00|1686.92|1669.12|1687.97|1670.17|1693.34|1675.54|1686.92|1669.12|530
1646430300000|2022-03-04 21:45:00|1688.01|1670.21|1688.54|1670.74|1691.02|1673.22|1687.34|1669.54|394
1646430600000|2022-03-04 21:50:00|1688.55|1670.75|1684.76|1666.96|1690.46|1672.66|1684.7|1666.9|441
1646430900000|2022-03-04 21:55:00|1684.73|1666.93|1685.76|1667.96|1687.87|1670.07|1684.23|1666.43|360
1646467200000|2022-03-05 08:00:00|1692.09|1674.29|1690.71|1672.91|1693.78|1675.98|1689.66|1671.86|405
1646467500000|2022-03-05 08:05:00|1690.72|1672.92|1690.66|1672.86|1691.08|1673.28|1688.15|1670.35|373
1646467800000|2022-03-05 08:10:00|1690.68|1672.88|1689.37|1671.57|1690.86|1673.06|1689.07|1671.27|303
1646468100000|2022-03-05 08:15:00|1689.31|1671.51|1688.39|1670.59|1690.09|1672.29|1687.55|1669.75|207
1646468400000|2022-03-05 08:20:00|1688.37|1670.57|1689.15|1671.35|1691.53|1673.73|1688.37|1670.57|260
1646468700000|2022-03-05 08:25:00|1689.32|1671.52|1686.34|1668.54|1689.32|1671.52|1683.6|1665.8|395
1646469000000|2022-03-05 08:30:00|1686.61|1668.81|1690.01|1672.21|1690.01|1672.21|1686.02|1668.22|338
1646469300000|2022-03-05 08:35:00|1690.13|1672.33|1694.05|1676.25|1694.05|1676.25|1688.81|1671.01|383
1646469600000|2022-03-05 08:40:00|1694.1|1676.3|1703.2|1685.4|1703.2|1685.4|1692.45|1674.65|433
1646469900000|2022-03-05 08:45:00|1703.51|1685.71|1695.94|1678.14|1703.78|1685.98|1694.61|1676.81|548
1646470200000|2022-03-05 08:50:00|1695.95|1678.15|1695.35|1677.55|1696.31|1678.51|1691.72|1673.92|520
1646470500000|2022-03-05 08:55:00|1695.34|1677.54|1694.91|1677.11|1695.7|1677.9|1694.06|1676.26|320
1646470800000|2022-03-05 09:00:00|1695.01|1677.21|1689.34|1671.54|1696.07|1678.27|1689.26|1671.46|507
1646471100000|2022-03-05 09:05:00|1689.31|1671.51|1692.18|1674.38|1692.35|1674.55|1688.54|1670.74|419
1646471400000|2022-03-05 09:10:00|1692.14|1674.34|1691.11|1673.31|1692.14|1674.34|1689.28|1671.48|346
1646471700000|2022-03-05 09:15:00|1691.12|1673.32|1690.46|1672.66|1692.85|1675.05|1690.36|1672.56|346
1646472000000|2022-03-05 09:20:00|1690.45|1672.65|1693.15|1675.35|1693.18|1675.38|1688.34|1670.54|312
1646472300000|2022-03-05 09:25:00|1693.17|1675.37|1694.09|1676.29|1695.46|1677.66|1692.42|1674.62|353
1646472600000|2022-03-05 09:30:00|1694.04|1676.24|1692.4|1674.6|1694.96|1677.16|1691.54|1673.74|259
1646472900000|2022-03-05 09:35:00|1692.41|1674.61|1689.96|1672.16|1692.45|1674.65|1689.7|1671.9|220
1646473200000|2022-03-05 09:40:00|1689.97|1672.17|1695.1|1677.3|1695.42|1677.62|1689.97|1672.17|366
1646473500000|2022-03-05 09:45:00|1695.11|1677.31|1693.38|1675.58|1695.3|1677.5|1692.25|1674.45|331
1646473800000|2022-03-05 09:50:00|1693.34|1675.54|1693.45|1675.65|1695.35|1677.55|1692.75|1674.95|247
1646474100000|2022-03-05 09:55:00|1693.41|1675.61|1695.22|1677.42|1695.28|1677.48|1693.26|1675.46|281
1646474400000|2022-03-05 10:00:00|1695.07|1677.27|1695.33|1677.53|1695.96|1678.16|1694.99|1677.19|166
1646474700000|2022-03-05 10:05:00|1695.25|1677.45|1683.98|1666.18|1695.25|1677.45|1680.68|1662.88|494
1646475000000|2022-03-05 10:10:00|1684.07|1666.27|1695.08|1677.28|1698.05|1680.25|1683.94|1666.14|592
1646475300000|2022-03-05 10:15:00|1695.09|1677.29|1698.73|1680.93|1699.18|1681.38|1692.63|1674.83|601
1646475600000|2022-03-05 10:20:00|1698.56|1680.76|1694.99|1677.19|1699.36|1681.56|1693.31|1675.51|490
1646475900000|2022-03-05 10:25:00|1695.06|1677.26|1693.04|1675.24|1696.23|1678.43|1691.32|1673.52|553
1646476200000|2022-03-05 10:30:00|1693.03|1675.23|1696.44|1678.64|1696.44|1678.64|1690.86|1673.06|496
1646476500000|2022-03-05 10:35:00|1696.46|1678.66|1695.95|1678.15|1696.87|1679.07|1695.54|1677.74|319
1646476800000|2022-03-05 10:40:00|1695.93|1678.13|1696.47|1678.67|1696.81|1679.01|1695.85|1678.05|155
1646477100000|2022-03-05 10:45:00|1696.63|1678.83|1699.3|1681.5|1699.3|1681.5|1696.49|1678.69|218
1646477400000|2022-03-05 10:50:00|1699.26|1681.46|1702.11|1684.31|1703.46|1685.66|1698.81|1681.01|285
1646477700000|2022-03-05 10:55:00|1702.13|1684.33|1706.99|1689.19|1707.41|1689.61|1702.13|1684.33|248
1646478000000|2022-03-05 11:00:00|1707.01|1689.21|1704.21|1686.41|1707.25|1689.45|1701.13|1683.33|449
1646478300000|2022-03-05 11:05:00|1704.18|1686.38|1708.65|1690.85|1709.57|1691.77|1704.15|1686.35|379
1646478600000|2022-03-05 11:10:00|1708.62|1690.82|1706.31|1688.51|1709.48|1691.68|1706.26|1688.46|383
1646478900000|2022-03-05 11:15:00|1706.24|1688.44|1710.34|1692.54|1710.44|1692.64|1702.76|1684.96|474
1646479200000|2022-03-05 11:20:00|1710.49|1692.69|1719.12|1701.32|1719.18|1701.38|1710.49|1692.69|314
1646479500000|2022-03-05 11:25:00|1719.37|1701.57|1728.35|1710.55|1733.92|1716.12|1719.37|1701.57|516
1646479800000|2022-03-05 11:30:00|1728.38|1710.58|1713.67|1695.87|1728.4|1710.6|1713.6|1695.8|490
1646480100000|2022-03-05 11:35:00|1713.62|1695.82|1710.32|1692.52|1717.93|1700.13|1709.93|1692.13|492
1646480400000|2022-03-05 11:40:00|1710.35|1692.55|1714.47|1696.67|1714.86|1697.06|1706.52|1688.72|458
1646480700000|2022-03-05 11:45:00|1714.48|1696.68|1711.2|1693.4|1716.13|1698.33|1709.3|1691.5|404
1646481000000|2022-03-05 11:50:00|1711.25|1693.45|1713.71|1695.91|1715.13|1697.33|1710.89|1693.09|295
1646481300000|2022-03-05 11:55:00|1713.9|1696.1|1712.25|1694.45|1714.26|1696.46|1711.64|1693.84|332
1646481600000|2022-03-05 12:00:00|1712.21|1694.41|1715.91|1698.11|1715.99|1698.19|1711.67|1693.87|354
1646481900000|2022-03-05 12:05:00|1715.93|1698.13|1711.26|1693.46|1721.7|1703.9|1711.26|1693.46|460
1646482200000|2022-03-05 12:10:00|1711.07|1693.27|1711.26|1693.46|1714.28|1696.48|1706.72|1688.92|436
1646482500000|2022-03-05 12:15:00|1711.25|1693.45|1718.43|1700.63|1719.66|1701.86|1711.04|1693.24|486
1646482800000|2022-03-05 12:20:00|1718.35|1700.55|1715.31|1697.51|1718.97|1701.17|1715.09|1697.29|433
1646483100000|2022-03-05 12:25:00|1715.39|1697.59|1715.13|1697.33|1716.24|1698.44|1713.24|1695.44|277
1646483400000|2022-03-05 12:30:00|1715.15|1697.35|1716.05|1698.25|1717.14|1699.34|1713.95|1696.15|437
1646483700000|2022-03-05 12:35:00|1716.04|1698.24|1718.91|1701.11|1719.14|1701.34|1714.59|1696.79|329
1646484000000|2022-03-05 12:40:00|1718.92|1701.12|1713.18|1695.38|1721.29|1703.49|1713.13|1695.33|499
1646484300000|2022-03-05 12:45:00|1713.2|1695.4|1715.99|1698.19|1716|1698.2|1712.23|1694.43|400
1646484600000|2022-03-05 12:50:00|1716|1698.2|1712.09|1694.29|1717.02|1699.22|1712.09|1694.29|399
1646484900000|2022-03-05 12:55:00|1712.1|1694.3|1716.3|1698.5|1725.22|1707.42|1712.1|1694.3|527
1646485200000|2022-03-05 13:00:00|1716.27|1698.47|1704.55|1686.75|1716.41|1698.61|1703.54|1685.74|436
1646485500000|2022-03-05 13:05:00|1704.57|1686.77|1705.27|1687.47|1708.25|1690.45|1702.53|1684.73|547
1646485800000|2022-03-05 13:10:00|1705.28|1687.48|1705.68|1687.88|1706.86|1689.06|1704.89|1687.09|445
1646486100000|2022-03-05 13:15:00|1705.67|1687.87|1704.99|1687.19|1707.27|1689.47|1702.83|1685.03|438
1646486400000|2022-03-05 13:20:00|1704.96|1687.16|1703.74|1685.94|1706.51|1688.71|1703.07|1685.27|287
1646486700000|2022-03-05 13:25:00|1703.81|1686.01|1704.11|1686.31|1705.19|1687.39|1703.73|1685.93|368
1646487000000|2022-03-05 13:30:00|1704.03|1686.23|1698.71|1680.91|1705.24|1687.44|1698.71|1680.91|338
1646487300000|2022-03-05 13:35:00|1697.61|1679.81|1702|1684.2|1704.76|1686.96|1694.63|1676.83|492
1646487600000|2022-03-05 13:40:00|1702.01|1684.21|1702.47|1684.67|1704.96|1687.16|1701.92|1684.12|493
1646487900000|2022-03-05 13:45:00|1702.46|1684.66|1699.22|1681.42|1703.27|1685.47|1697.22|1679.42|473
1646488200000|2022-03-05 13:50:00|1699.18|1681.38|1700.15|1682.35|1705.92|1688.12|1699.04|1681.24|466
1646488500000|2022-03-05 13:55:00|1700.19|1682.39|1700.61|1682.81|1703.2|1685.4|1698.73|1680.93|400
1646488800000|2022-03-05 14:00:00|1700.62|1682.82|1698.51|1680.71|1703.77|1685.97|1697.51|1679.71|514
1646489100000|2022-03-05 14:05:00|1698.56|1680.76|1699.56|1681.76|1700.62|1682.82|1696.37|1678.57|469
1646489400000|2022-03-05 14:10:00|1699.53|1681.73|1708|1690.2|1708.31|1690.51|1698.45|1680.65|470
1646489700000|2022-03-05 14:15:00|1707.99|1690.19|1714.84|1697.04|1715.35|1697.55|1707.8|1690|439
1646490000000|2022-03-05 14:20:00|1715.14|1697.34|1712.78|1694.98|1715.14|1697.34|1710.16|1692.36|530
1646490300000|2022-03-05 14:25:00|1712.77|1694.97|1710.52|1692.72|1712.84|1695.04|1708.32|1690.52|449
1646490600000|2022-03-05 14:30:00|1710.55|1692.75|1713.42|1695.62|1717.4|1699.6|1709.67|1691.87|440
1646490900000|2022-03-05 14:35:00|1713.44|1695.64|1713.95|1696.15|1717.29|1699.49|1710.16|1692.36|442
1646491200000|2022-03-05 14:40:00|1713.97|1696.17|1716.4|1698.6|1718.17|1700.37|1713.97|1696.17|430
1646491500000|2022-03-05 14:45:00|1716.35|1698.55|1715.42|1697.62|1716.72|1698.92|1711.77|1693.97|460
1646491800000|2022-03-05 14:50:00|1715.43|1697.63|1716.38|1698.58|1716.92|1699.12|1714.32|1696.52|346
1646492100000|2022-03-05 14:55:00|1716.39|1698.59|1717.87|1700.07|1718.33|1700.53|1715.14|1697.34|355
1646492400000|2022-03-05 15:00:00|1717.9|1700.1|1718.7|1700.9|1718.83|1701.03|1716.53|1698.73|357
1646492700000|2022-03-05 15:05:00|1718.69|1700.89|1723.35|1705.55|1723.35|1705.55|1718.64|1700.84|381
1646493000000|2022-03-05 15:10:00|1723.24|1705.44|1728.29|1710.49|1728.33|1710.53|1722.89|1705.09|319
1646493300000|2022-03-05 15:15:00|1728.28|1710.48|1733.78|1715.98|1739.06|1721.26|1727.14|1709.34|522
1646493600000|2022-03-05 15:20:00|1733.83|1716.03|1733.16|1715.36|1739|1721.2|1731.67|1713.87|472
1646493900000|2022-03-05 15:25:00|1733.14|1715.34|1733.34|1715.54|1733.99|1716.19|1728.15|1710.35|506
1646494200000|2022-03-05 15:30:00|1733.39|1715.59|1735.75|1717.95|1739.3|1721.5|1733.38|1715.58|394
1646494500000|2022-03-05 15:35:00|1735.74|1717.94|1736.52|1718.72|1737.12|1719.32|1733.35|1715.55|396
1646494800000|2022-03-05 15:40:00|1736.53|1718.73|1753.37|1735.57|1753.39|1735.59|1736.44|1718.64|475
1646495100000|2022-03-05 15:45:00|1753.25|1735.45|1739.25|1721.45|1754.85|1737.05|1738.78|1720.98|459
1646495400000|2022-03-05 15:50:00|1739.26|1721.46|1742.51|1724.71|1742.54|1724.74|1739.13|1721.33|392
1646495700000|2022-03-05 15:55:00|1742.5|1724.7|1740.47|1722.67|1745.78|1727.98|1739.91|1722.11|340
1646496000000|2022-03-05 16:00:00|1740.5|1722.7|1743.51|1725.71|1747.28|1729.48|1739.89|1722.09|509
1646496300000|2022-03-05 16:05:00|1743.49|1725.69|1739.96|1722.16|1744.27|1726.47|1739.61|1721.81|453
1646496600000|2022-03-05 16:10:00|1739.98|1722.18|1740.64|1722.84|1743.14|1725.34|1739.98|1722.18|407
1646496900000|2022-03-05 16:15:00|1740.62|1722.82|1741.65|1723.85|1742.19|1724.39|1740.28|1722.48|386
1646497200000|2022-03-05 16:20:00|1741.64|1723.84|1750.04|1732.24|1753.72|1735.92|1741.52|1723.72|480
1646497500000|2022-03-05 16:25:00|1750.06|1732.26|1751.48|1733.68|1752.41|1734.61|1746.37|1728.57|465
1646497800000|2022-03-05 16:30:00|1751.46|1733.66|1750.77|1732.97|1751.7|1733.9|1747.49|1729.69|434
1646498100000|2022-03-05 16:35:00|1750.82|1733.02|1763.67|1745.87|1764.43|1746.63|1750.75|1732.95|507
1646498400000|2022-03-05 16:40:00|1763.61|1745.81|1770.41|1752.61|1770.54|1752.74|1758.95|1741.15|621
1646498700000|2022-03-05 16:45:00|1770.55|1752.75|1773.02|1755.22|1788.92|1771.12|1765.82|1748.02|687
1646499000000|2022-03-05 16:50:00|1772.84|1755.04|1770.76|1752.96|1778.49|1760.69|1767.3|1749.5|595
1646499300000|2022-03-05 16:55:00|1770.75|1752.95|1762.4|1744.6|1770.85|1753.05|1759.74|1741.94|479
1646499600000|2022-03-05 17:00:00|1762.21|1744.41|1763.36|1745.56|1766.69|1748.89|1760.47|1742.67|449
1646499900000|2022-03-05 17:05:00|1763.39|1745.59|1762.54|1744.74|1766.35|1748.55|1762.37|1744.57|410
1646500200000|2022-03-05 17:10:00|1762.53|1744.73|1763.42|1745.62|1765.5|1747.7|1759.74|1741.94|361
1646500500000|2022-03-05 17:15:00|1763.37|1745.57|1755.9|1738.1|1763.38|1745.58|1755.85|1738.05|356
1646500800000|2022-03-05 17:20:00|1755.85|1738.05|1756.66|1738.86|1757.49|1739.69|1754.26|1736.46|300
1646501100000|2022-03-05 17:25:00|1756.69|1738.89|1748.46|1730.66|1757.69|1739.89|1748.1|1730.3|204
1646501400000|2022-03-05 17:30:00|1748.47|1730.67|1747.02|1729.22|1750.88|1733.08|1743.87|1726.07|399
1646501700000|2022-03-05 17:35:00|1747.03|1729.23|1749.4|1731.6|1749.45|1731.65|1746.6|1728.8|341
1646502000000|2022-03-05 17:40:00|1749.51|1731.71|1748.35|1730.55|1750.66|1732.86|1747.34|1729.54|461
1646502300000|2022-03-05 17:45:00|1748.37|1730.57|1743.34|1725.54|1749.12|1731.32|1737.4|1719.6|418
1646502600000|2022-03-05 17:50:00|1743.45|1725.65|1741.04|1723.24|1743.84|1726.04|1740.05|1722.25|506
1646502900000|2022-03-05 17:55:00|1741.16|1723.36|1738.38|1720.58|1742|1724.2|1737.6|1719.8|374
1646503200000|2022-03-05 18:00:00|1737.98|1720.18|1736.71|1718.91|1740.29|1722.49|1733.63|1715.83|422
1646503500000|2022-03-05 18:05:00|1736.68|1718.88|1731.38|1713.58|1737.15|1719.35|1729.72|1711.92|415
1646503800000|2022-03-05 18:10:00|1731.52|1713.72|1738.27|1720.47|1740.12|1722.32|1731.26|1713.46|519
1646504100000|2022-03-05 18:15:00|1738.2|1720.4|1737.26|1719.46|1739.36|1721.56|1734.97|1717.17|430
1646504400000|2022-03-05 18:20:00|1737.34|1719.54|1736.41|1718.61|1738.62|1720.82|1736.36|1718.56|352
1646504700000|2022-03-05 18:25:00|1736.42|1718.62|1730.63|1712.83|1736.91|1719.11|1728.32|1710.52|350
1646505000000|2022-03-05 18:30:00|1730.62|1712.82|1729.54|1711.74|1732.57|1714.77|1729.01|1711.21|389
1646505300000|2022-03-05 18:35:00|1729.62|1711.82|1737.43|1719.63|1738.55|1720.75|1729.6|1711.8|446
1646505600000|2022-03-05 18:40:00|1737.44|1719.64|1741.73|1723.93|1744.43|1726.63|1735.75|1717.95|409
1646505900000|2022-03-05 18:45:00|1741.71|1723.91|1747.11|1729.31|1747.11|1729.31|1741.71|1723.91|440
1646506200000|2022-03-05 18:50:00|1747.1|1729.3|1744.61|1726.81|1747.2|1729.4|1740.6|1722.8|411
1646506500000|2022-03-05 18:55:00|1744.62|1726.82|1744.49|1726.69|1745.56|1727.76|1742.59|1724.79|342
1646506800000|2022-03-05 19:00:00|1744.48|1726.68|1747.37|1729.57|1747.41|1729.61|1740.53|1722.73|377
1646507100000|2022-03-05 19:05:00|1747.3|1729.5|1746.31|1728.51|1749.31|1731.51|1744.45|1726.65|391
1646507400000|2022-03-05 19:10:00|1746.29|1728.49|1753.05|1735.25|1753.36|1735.56|1746.16|1728.36|372
1646507700000|2022-03-05 19:15:00|1753.15|1735.35|1751.02|1733.22|1755.33|1737.53|1749.35|1731.55|416
1646508000000|2022-03-05 19:20:00|1751.14|1733.34|1750.36|1732.56|1753.79|1735.99|1749.42|1731.62|427
1646508300000|2022-03-05 19:25:00|1750.37|1732.57|1746.27|1728.47|1751.36|1733.56|1745.71|1727.91|306
1646508600000|2022-03-05 19:30:00|1746.26|1728.46|1743.37|1725.57|1746.28|1728.48|1739.9|1722.1|321
1646508900000|2022-03-05 19:35:00|1743.38|1725.58|1745.01|1727.21|1746.14|1728.34|1743.14|1725.34|264
1646509200000|2022-03-05 19:40:00|1744.99|1727.19|1745.72|1727.92|1746.45|1728.65|1744.37|1726.57|210
1646509500000|2022-03-05 19:45:00|1745.59|1727.79|1748.01|1730.21|1748.67|1730.87|1743.63|1725.83|329
1646509800000|2022-03-05 19:50:00|1748.06|1730.26|1751.01|1733.21|1752.24|1734.44|1748.06|1730.26|349
1646510100000|2022-03-05 19:55:00|1751.02|1733.22|1751.5|1733.7|1753.46|1735.66|1750.11|1732.31|287
1646510400000|2022-03-05 20:00:00|1751.54|1733.74|1752.09|1734.29|1752.15|1734.35|1747.23|1729.43|368
1646510700000|2022-03-05 20:05:00|1752.19|1734.39|1754.77|1736.97|1755.16|1737.36|1751.34|1733.54|367
1646511000000|2022-03-05 20:10:00|1754.6|1736.8|1755.11|1737.31|1755.65|1737.85|1753.13|1735.33|380
1646511300000|2022-03-05 20:15:00|1755.27|1737.47|1755.43|1737.63|1756.4|1738.6|1751.41|1733.61|403
1646511600000|2022-03-05 20:20:00|1755.42|1737.62|1754.36|1736.56|1755.57|1737.77|1750.77|1732.97|358
1646511900000|2022-03-05 20:25:00|1754.31|1736.51|1745.32|1727.52|1754.34|1736.54|1742.91|1725.11|291
1646512200000|2022-03-05 20:30:00|1745.31|1727.51|1744.47|1726.67|1745.69|1727.89|1740.33|1722.53|341
1646512500000|2022-03-05 20:35:00|1744.45|1726.65|1746.16|1728.36|1746.22|1728.42|1743.56|1725.76|229
1646512800000|2022-03-05 20:40:00|1746.19|1728.39|1747.23|1729.43|1749.2|1731.4|1743.79|1725.99|241
1646513100000|2022-03-05 20:45:00|1747.2|1729.4|1747.42|1729.62|1750.01|1732.21|1746.15|1728.35|306
1646513400000|2022-03-05 20:50:00|1747.46|1729.66|1747.44|1729.64|1749.29|1731.49|1744.07|1726.27|348
1646513700000|2022-03-05 20:55:00|1747.47|1729.67|1743.61|1725.81|1748.29|1730.49|1743.61|1725.81|279
1646514000000|2022-03-05 21:00:00|1743.65|1725.85|1742.58|1724.78|1746.43|1728.63|1741.76|1723.96|364
1646514300000|2022-03-05 21:05:00|1742.39|1724.59|1744.82|1727.02|1744.82|1727.02|1739.72|1721.92|330
1646514600000|2022-03-05 21:10:00|1744.81|1727.01|1742.59|1724.79|1745.47|1727.67|1741.52|1723.72|256
1646514900000|2022-03-05 21:15:00|1742.62|1724.82|1746.63|1728.83|1746.7|1728.9|1741.9|1724.1|256
1646515200000|2022-03-05 21:20:00|1746.51|1728.71|1746.41|1728.61|1748.38|1730.58|1745.38|1727.58|290
1646515500000|2022-03-05 21:25:00|1746.4|1728.6|1746.64|1728.84|1747.83|1730.03|1745.76|1727.96|267
1646515800000|2022-03-05 21:30:00|1746.68|1728.88|1747.22|1729.42|1747.57|1729.77|1745.49|1727.69|192
1646516100000|2022-03-05 21:35:00|1747.17|1729.37|1746.53|1728.73|1748.76|1730.96|1746.4|1728.6|186
1646516400000|2022-03-05 21:40:00|1746.62|1728.82|1742.65|1724.85|1747.29|1729.49|1742.57|1724.77|264
1646516700000|2022-03-05 21:45:00|1742.57|1724.77|1743.24|1725.44|1745.8|1728|1742.26|1724.46|281
1646517000000|2022-03-05 21:50:00|1743.32|1725.52|1742.18|1724.38|1743.4|1725.6|1740.42|1722.62|166
1646517300000|2022-03-05 21:55:00|1742.1|1724.3|1737.29|1719.49|1742.34|1724.54|1735|1717.2|360
1646517600000|2022-03-05 22:00:00|1737.42|1719.62|1734.46|1716.66|1739.52|1721.72|1734.32|1716.52|467
1646517900000|2022-03-05 22:05:00|1734.39|1716.59|1737.27|1719.47|1738.42|1720.62|1734.32|1716.52|381
1646518200000|2022-03-05 22:10:00|1737.46|1719.66|1738.29|1720.49|1741.52|1723.72|1737.26|1719.46|332
1646518500000|2022-03-05 22:15:00|1738.27|1720.47|1737.44|1719.64|1738.84|1721.04|1736.39|1718.59|255
1646518800000|2022-03-05 22:20:00|1737.49|1719.69|1737.43|1719.63|1738.69|1720.89|1735.57|1717.77|249
1646519100000|2022-03-05 22:25:00|1737.44|1719.64|1737.93|1720.13|1738.39|1720.59|1736.63|1718.83|174
1646519400000|2022-03-05 22:30:00|1737.97|1720.17|1739.64|1721.84|1740.08|1722.28|1737.85|1720.05|246
1646519700000|2022-03-05 22:35:00|1739.58|1721.78|1736.6|1718.8|1739.76|1721.96|1736.58|1718.78|244
1646520000000|2022-03-05 22:40:00|1736.58|1718.78|1737.15|1719.35|1737.25|1719.45|1735.65|1717.85|198
1646520300000|2022-03-05 22:45:00|1737.18|1719.38|1739.35|1721.55|1739.45|1721.65|1736.73|1718.93|256
1646520600000|2022-03-05 22:50:00|1739.36|1721.56|1740.5|1722.7|1741.54|1723.74|1738.7|1720.9|239
1646520900000|2022-03-05 22:55:00|1740.51|1722.71|1743.44|1725.64|1743.45|1725.65|1740.48|1722.68|245
1646521200000|2022-03-05 23:00:00|1743.49|1725.69|1734.37|1716.57|1744.18|1726.38|1734.25|1716.45|375
1646521500000|2022-03-05 23:05:00|1734.38|1716.58|1740.32|1722.52|1740.44|1722.64|1734.36|1716.56|331
1646521800000|2022-03-05 23:10:00|1740.35|1722.55|1741.1|1723.3|1742.15|1724.35|1738.37|1720.57|304
1646522100000|2022-03-05 23:15:00|1740.99|1723.19|1741.23|1723.43|1743.57|1725.77|1738.69|1720.89|336
1646522400000|2022-03-05 23:20:00|1741.25|1723.45|1740.67|1722.87|1742.25|1724.45|1740.39|1722.59|303
1646522700000|2022-03-05 23:25:00|1740.74|1722.94|1737.39|1719.59|1741.24|1723.44|1736.01|1718.21|394
1646523000000|2022-03-05 23:30:00|1737.41|1719.61|1735.15|1717.35|1738.78|1720.98|1734.91|1717.11|358
1646523300000|2022-03-05 23:35:00|1735.16|1717.36|1737.48|1719.68|1738.38|1720.58|1735.15|1717.35|228
1646523600000|2022-03-05 23:40:00|1737.46|1719.66|1736.82|1719.02|1740.09|1722.29|1736.54|1718.74|241
1646523900000|2022-03-05 23:45:00|1736.74|1718.94|1738.44|1720.64|1739.62|1721.82|1735.69|1717.89|311
1646524200000|2022-03-05 23:50:00|1738.41|1720.61|1740.38|1722.58|1740.62|1722.82|1737.8|1720|293
1646524500000|2022-03-05 23:55:00|1740.39|1722.59|1741.1|1723.3|1741.38|1723.58|1739.47|1721.67|222
1646524800000|2022-03-06 00:00:00|1741.12|1723.32|1740.88|1723.08|1741.3|1723.5|1737.3|1719.5|291
1646525100000|2022-03-06 00:05:00|1740.9|1723.1|1746.44|1728.64|1747.32|1729.52|1740.9|1723.1|248
1646525400000|2022-03-06 00:10:00|1746.52|1728.72|1752.65|1734.85|1754.56|1736.76|1746.52|1728.72|250
1646525700000|2022-03-06 00:15:00|1752.69|1734.89|1749.45|1731.65|1752.69|1734.89|1747.96|1730.16|351
1646526000000|2022-03-06 00:20:00|1749.43|1731.63|1750.38|1732.58|1751.38|1733.58|1748.51|1730.71|288
1646526300000|2022-03-06 00:25:00|1750.32|1732.52|1748.49|1730.69|1750.45|1732.65|1746.79|1728.99|284
1646526600000|2022-03-06 00:30:00|1748.46|1730.66|1752.28|1734.48|1753.39|1735.59|1747.47|1729.67|265
1646526900000|2022-03-06 00:35:00|1752.35|1734.55|1751.77|1733.97|1753.36|1735.56|1751.74|1733.94|213
1646527200000|2022-03-06 00:40:00|1751.78|1733.98|1747.22|1729.42|1752.12|1734.32|1747.22|1729.42|279
1646527500000|2022-03-06 00:45:00|1747.24|1729.44|1745.66|1727.86|1747.59|1729.79|1743.83|1726.03|213
1646527800000|2022-03-06 00:50:00|1745.92|1728.12|1744.83|1727.03|1746.99|1729.19|1744.54|1726.74|164
1646528100000|2022-03-06 00:55:00|1744.82|1727.02|1747.34|1729.54|1748.49|1730.69|1744.38|1726.58|240
1646528400000|2022-03-06 01:00:00|1747.29|1729.49|1744.32|1726.52|1748.46|1730.66|1740.66|1722.86|359
1646528700000|2022-03-06 01:05:00|1744.33|1726.53|1743.69|1725.89|1745.27|1727.47|1741.38|1723.58|277
1646529000000|2022-03-06 01:10:00|1743.7|1725.9|1739.3|1721.5|1743.78|1725.98|1738.84|1721.04|248
1646529300000|2022-03-06 01:15:00|1739.29|1721.49|1740.74|1722.94|1740.8|1723|1739.16|1721.36|231
1646529600000|2022-03-06 01:20:00|1740.56|1722.76|1741.9|1724.1|1741.9|1724.1|1740.22|1722.42|93
1646529900000|2022-03-06 01:25:00|1741.92|1724.12|1741|1723.2|1743.04|1725.24|1741|1723.2|115
1646530200000|2022-03-06 01:30:00|1741.2|1723.4|1730.51|1712.71|1741.24|1723.44|1728.65|1710.85|312
1646530500000|2022-03-06 01:35:00|1730.48|1712.68|1729.69|1711.89|1730.48|1712.68|1728.73|1710.93|254
1646530800000|2022-03-06 01:40:00|1729.73|1711.93|1731.73|1713.93|1731.79|1713.99|1728.51|1710.71|227
1646531100000|2022-03-06 01:45:00|1731.62|1713.82|1726.34|1708.54|1731.67|1713.87|1725.26|1707.46|189
1646531400000|2022-03-06 01:50:00|1726.55|1708.75|1729.44|1711.64|1729.65|1711.85|1726.27|1708.47|250
1646531700000|2022-03-06 01:55:00|1729.46|1711.66|1730.63|1712.83|1731.31|1713.51|1728.78|1710.98|157
1646532000000|2022-03-06 02:00:00|1730.66|1712.86|1715.66|1697.86|1730.66|1712.86|1713.22|1695.42|391
1646532300000|2022-03-06 02:05:00|1715.67|1697.87|1719.21|1701.41|1719.7|1701.9|1715.42|1697.62|210
1646532600000|2022-03-06 02:10:00|1719.16|1701.36|1721.54|1703.74|1722.04|1704.24|1718.62|1700.82|125
1646532900000|2022-03-06 02:15:00|1721.56|1703.76|1721.44|1703.64|1721.56|1703.76|1718.32|1700.52|171
1646533200000|2022-03-06 02:20:00|1721.45|1703.65|1717.52|1699.72|1721.46|1703.66|1716.97|1699.17|198
1646533500000|2022-03-06 02:25:00|1717.51|1699.71|1718.38|1700.58|1718.85|1701.05|1715.73|1697.93|251
1646533800000|2022-03-06 02:30:00|1718.45|1700.65|1718.31|1700.51|1718.79|1700.99|1716.43|1698.63|224
1646534100000|2022-03-06 02:35:00|1718.29|1700.49|1717.44|1699.64|1721.31|1703.51|1717.25|1699.45|245
1646534400000|2022-03-06 02:40:00|1717.5|1699.7|1719.68|1701.88|1721.44|1703.64|1717.5|1699.7|190
1646534700000|2022-03-06 02:45:00|1719.7|1701.9|1716.81|1699.01|1719.7|1701.9|1716.78|1698.98|216
1646535000000|2022-03-06 02:50:00|1716.82|1699.02|1715.68|1697.88|1716.84|1699.04|1714.93|1697.13|175
1646535300000|2022-03-06 02:55:00|1715.58|1697.78|1718.49|1700.69|1719.3|1701.5|1715.25|1697.45|192
1646535600000|2022-03-06 03:00:00|1718.47|1700.67|1721.42|1703.62|1721.46|1703.66|1717.5|1699.7|207
1646535900000|2022-03-06 03:05:00|1721.35|1703.55|1719.39|1701.59|1721.43|1703.63|1719.23|1701.43|190
1646536200000|2022-03-06 03:10:00|1719.42|1701.62|1718.44|1700.64|1721.67|1703.87|1717.61|1699.81|205
1646536500000|2022-03-06 03:15:00|1718.42|1700.62|1716.49|1698.69|1718.78|1700.98|1715.8|1698|243
1646536800000|2022-03-06 03:20:00|1716.39|1698.59|1711.61|1693.81|1717.37|1699.57|1711.61|1693.81|335
1646537100000|2022-03-06 03:25:00|1711.7|1693.9|1713|1695.2|1714.5|1696.7|1711.47|1693.67|237
1646537400000|2022-03-06 03:30:00|1712.82|1695.02|1710.99|1693.19|1714.32|1696.52|1710.95|1693.15|173
1646537700000|2022-03-06 03:35:00|1711.01|1693.21|1701.92|1684.12|1711.01|1693.21|1697.76|1679.96|552
1646538000000|2022-03-06 03:40:00|1701.96|1684.16|1704.4|1686.6|1704.76|1686.96|1698.42|1680.62|480
1646538300000|2022-03-06 03:45:00|1704.59|1686.79|1709.39|1691.59|1711.15|1693.35|1703.77|1685.97|360
1646538600000|2022-03-06 03:50:00|1709.4|1691.6|1709.33|1691.53|1712.34|1694.54|1709.17|1691.37|306
1646538900000|2022-03-06 03:55:00|1709.38|1691.58|1704.59|1686.79|1710.63|1692.83|1701.46|1683.66|323
1646539200000|2022-03-06 04:00:00|1704.62|1686.82|1687.76|1669.96|1706.16|1688.36|1678.13|1660.33|564
1646539500000|2022-03-06 04:05:00|1687.83|1670.03|1691.25|1673.45|1693.81|1676.01|1685.41|1667.61|615
1646539800000|2022-03-06 04:10:00|1691.24|1673.44|1692.94|1675.14|1696.49|1678.69|1690.13|1672.33|411
1646540100000|2022-03-06 04:15:00|1693.01|1675.21|1693.29|1675.49|1696.22|1678.42|1692.79|1674.99|459
1646540400000|2022-03-06 04:20:00|1693|1675.2|1695.5|1677.7|1697.95|1680.15|1693|1675.2|470
1646540700000|2022-03-06 04:25:00|1695.51|1677.71|1698.42|1680.62|1700.05|1682.25|1695.26|1677.46|436
1646541000000|2022-03-06 04:30:00|1698.43|1680.63|1703.46|1685.66|1703.56|1685.76|1698|1680.2|285
1646541300000|2022-03-06 04:35:00|1703.49|1685.69|1715.81|1698.01|1715.9|1698.1|1702.41|1684.61|445
1646541600000|2022-03-06 04:40:00|1715.85|1698.05|1712.38|1694.58|1721.01|1703.21|1709.59|1691.79|631
1646541900000|2022-03-06 04:45:00|1712.39|1694.59|1715.3|1697.5|1715.74|1697.94|1712.28|1694.48|510
1646542200000|2022-03-06 04:50:00|1715.41|1697.61|1713.32|1695.52|1716.15|1698.35|1710.39|1692.59|397
1646542500000|2022-03-06 04:55:00|1713.37|1695.57|1711.39|1693.59|1715.73|1697.93|1710.45|1692.65|380
1646542800000|2022-03-06 05:00:00|1711.71|1693.91|1718.68|1700.88|1720.32|1702.52|1710.72|1692.92|404
1646543100000|2022-03-06 05:05:00|1718.93|1701.13|1715.39|1697.59|1719.36|1701.56|1715.12|1697.32|352
1646543400000|2022-03-06 05:10:00|1715.4|1697.6|1715.36|1697.56|1716.38|1698.58|1713.38|1695.58|348
1646543700000|2022-03-06 05:15:00|1715.34|1697.54|1717.42|1699.62|1719.32|1701.52|1714.51|1696.71|259
1646544000000|2022-03-06 05:20:00|1717.37|1699.57|1714.66|1696.86|1718.44|1700.64|1713.79|1695.99|332
1646544300000|2022-03-06 05:25:00|1714.67|1696.87|1712.2|1694.4|1715.44|1697.64|1711.68|1693.88|285
1646544600000|2022-03-06 05:30:00|1712.18|1694.38|1713.51|1695.71|1715.25|1697.45|1711.82|1694.02|300
1646544900000|2022-03-06 05:35:00|1713.52|1695.72|1713.12|1695.32|1714.4|1696.6|1711.81|1694.01|310
1646545200000|2022-03-06 05:40:00|1713.17|1695.37|1712.08|1694.28|1714.2|1696.4|1711.78|1693.98|207
1646545500000|2022-03-06 05:45:00|1712.23|1694.43|1712.5|1694.7|1714.33|1696.53|1709.65|1691.85|285
1646545800000|2022-03-06 05:50:00|1712.61|1694.81|1710.63|1692.83|1712.73|1694.93|1708.51|1690.71|349
1646546100000|2022-03-06 05:55:00|1710.64|1692.84|1708.26|1690.46|1712.91|1695.11|1706.71|1688.91|336
1646546400000|2022-03-06 06:00:00|1708.21|1690.41|1712.39|1694.59|1712.42|1694.62|1707.54|1689.74|362
1646546700000|2022-03-06 06:05:00|1712.42|1694.62|1713.73|1695.93|1714.47|1696.67|1710.47|1692.67|328
1646547000000|2022-03-06 06:10:00|1713.72|1695.92|1715.37|1697.57|1716.18|1698.38|1713.49|1695.69|354
1646547300000|2022-03-06 06:15:00|1715.36|1697.56|1716.31|1698.51|1716.37|1698.57|1714.25|1696.45|219
1646547600000|2022-03-06 06:20:00|1716.34|1698.54|1724.42|1706.62|1726.25|1708.45|1715.24|1697.44|418
1646547900000|2022-03-06 06:25:00|1724.44|1706.64|1721.07|1703.27|1725.34|1707.54|1721.07|1703.27|332
1646548200000|2022-03-06 06:30:00|1720.83|1703.03|1716.4|1698.6|1722.4|1704.6|1715.43|1697.63|437
1646548500000|2022-03-06 06:35:00|1716.41|1698.61|1719.22|1701.42|1720.35|1702.55|1711.48|1693.68|506
1646548800000|2022-03-06 06:40:00|1719.18|1701.38|1721.23|1703.43|1721.87|1704.07|1718.48|1700.68|414
1646549100000|2022-03-06 06:45:00|1721.19|1703.39|1718.69|1700.89|1721.19|1703.39|1717.93|1700.13|286
1646549400000|2022-03-06 06:50:00|1718.68|1700.88|1718.84|1701.04|1719.47|1701.67|1717.93|1700.13|230
1646549700000|2022-03-06 06:55:00|1718.82|1701.02|1719.53|1701.73|1720.69|1702.89|1717.64|1699.84|230
1646550000000|2022-03-06 07:00:00|1719.5|1701.7|1715.44|1697.64|1721.44|1703.64|1713.07|1695.27|389
1646550300000|2022-03-06 07:05:00|1715.52|1697.72|1714.78|1696.98|1715.59|1697.79|1712.57|1694.77|225
1646550600000|2022-03-06 07:10:00|1714.66|1696.86|1711.64|1693.84|1715.51|1697.71|1711.38|1693.58|267
1646550900000|2022-03-06 07:15:00|1711.66|1693.86|1712.42|1694.62|1712.42|1694.62|1706.53|1688.73|390
1646551200000|2022-03-06 07:20:00|1712.4|1694.6|1711.72|1693.92|1713.94|1696.14|1710.46|1692.66|296
1646551500000|2022-03-06 07:25:00|1711.68|1693.88|1715.39|1697.59|1716.76|1698.96|1711.68|1693.88|345
1646551800000|2022-03-06 07:30:00|1715.44|1697.64|1713.98|1696.18|1717.06|1699.26|1713.9|1696.1|301
1646552100000|2022-03-06 07:35:00|1713.97|1696.17|1715.67|1697.87|1716.68|1698.88|1713.63|1695.83|275
1646552400000|2022-03-06 07:40:00|1715.69|1697.89|1714.67|1696.87|1715.83|1698.03|1710.91|1693.11|245
1646552700000|2022-03-06 07:45:00|1714.71|1696.91|1715.87|1698.07|1716.68|1698.88|1714.56|1696.76|290
1646553000000|2022-03-06 07:50:00|1715.86|1698.06|1714.54|1696.74|1716.68|1698.88|1711.65|1693.85|363
1646553300000|2022-03-06 07:55:00|1714.55|1696.75|1714.56|1696.76|1716.58|1698.78|1713.62|1695.82|285
1646553600000|2022-03-06 08:00:00|1714.55|1696.75|1712.64|1694.84|1714.78|1696.98|1711.66|1693.86|232
1646553900000|2022-03-06 08:05:00|1712.6|1694.8|1707.41|1689.61|1712.8|1695|1703.94|1686.14|353
1646554200000|2022-03-06 08:10:00|1707.42|1689.62|1709.57|1691.77|1710.59|1692.79|1707.37|1689.57|300
1646554500000|2022-03-06 08:15:00|1709.65|1691.85|1710.6|1692.8|1710.7|1692.9|1707.85|1690.05|239
1646554800000|2022-03-06 08:20:00|1710.56|1692.76|1709.74|1691.94|1711.73|1693.93|1706|1688.2|321
1646555100000|2022-03-06 08:25:00|1709.64|1691.84|1711.39|1693.59|1713.53|1695.73|1709.62|1691.82|430
1646555400000|2022-03-06 08:30:00|1711.29|1693.49|1703.43|1685.63|1712.75|1694.95|1699.59|1681.79|426
1646555700000|2022-03-06 08:35:00|1703.42|1685.62|1704.51|1686.71|1704.92|1687.12|1700.93|1683.13|450
1646556000000|2022-03-06 08:40:00|1704.5|1686.7|1704.54|1686.74|1705.67|1687.87|1703.45|1685.65|334
1646556300000|2022-03-06 08:45:00|1704.52|1686.72|1703.44|1685.64|1705.44|1687.64|1702.52|1684.72|315
1646556600000|2022-03-06 08:50:00|1703.45|1685.65|1705.75|1687.95|1705.79|1687.99|1702.77|1684.97|159
1646556900000|2022-03-06 08:55:00|1705.77|1687.97|1704.72|1686.92|1706.72|1688.92|1703.58|1685.78|317
1646557200000|2022-03-06 09:00:00|1704.67|1686.87|1694.13|1676.33|1707.12|1689.32|1693.19|1675.39|423
1646557500000|2022-03-06 09:05:00|1694.25|1676.45|1701.84|1684.04|1706.21|1688.41|1694.25|1676.45|529
1646557800000|2022-03-06 09:10:00|1701.83|1684.03|1705.11|1687.31|1705.67|1687.87|1700.44|1682.64|269
1646558100000|2022-03-06 09:15:00|1705.22|1687.42|1691.48|1673.68|1705.28|1687.48|1690.53|1672.73|353
1646558400000|2022-03-06 09:20:00|1691.46|1673.66|1688.77|1670.97|1694.48|1676.68|1687.43|1669.63|574
1646558700000|2022-03-06 09:25:00|1688.78|1670.98|1696.44|1678.64|1698.42|1680.62|1686.3|1668.5|542
1646559000000|2022-03-06 09:30:00|1696.42|1678.62|1695.37|1677.57|1696.42|1678.62|1690.47|1672.67|506
1646559300000|2022-03-06 09:35:00|1695.35|1677.55|1691.56|1673.76|1696.42|1678.62|1690.96|1673.16|248
1646559600000|2022-03-06 09:40:00|1691.58|1673.78|1694|1676.2|1695.92|1678.12|1690.88|1673.08|269
1646559900000|2022-03-06 09:45:00|1693.96|1676.16|1692.71|1674.91|1693.99|1676.19|1691.28|1673.48|263
1646560200000|2022-03-06 09:50:00|1692.59|1674.79|1682.31|1664.51|1692.59|1674.79|1682.24|1664.44|490
1646560500000|2022-03-06 09:55:00|1682.39|1664.59|1673.57|1655.77|1685.73|1667.93|1673.38|1655.58|487
1646560800000|2022-03-06 10:00:00|1673.52|1655.72|1670.19|1652.39|1677.57|1659.77|1663.6|1645.8|706
1646561100000|2022-03-06 10:05:00|1670.2|1652.4|1668.38|1650.58|1671.89|1654.09|1665.03|1647.23|608
1646561400000|2022-03-06 10:10:00|1668.39|1650.59|1669.5|1651.7|1670.65|1652.85|1665.2|1647.4|571
1646561700000|2022-03-06 10:15:00|1669.48|1651.68|1664.82|1647.02|1674.51|1656.71|1664.49|1646.69|540
1646562000000|2022-03-06 10:20:00|1664.73|1646.93|1667.19|1649.39|1669.65|1651.85|1661.56|1643.76|520
1646562300000|2022-03-06 10:25:00|1667.1|1649.3|1670.46|1652.66|1672.33|1654.53|1666.57|1648.77|443
1646562600000|2022-03-06 10:30:00|1670.52|1652.72|1672.02|1654.22|1673.49|1655.69|1667.73|1649.93|473
1646562900000|2022-03-06 10:35:00|1672.08|1654.28|1671.48|1653.68|1675.69|1657.89|1670.07|1652.27|464
1646563200000|2022-03-06 10:40:00|1671.69|1653.89|1671.66|1653.86|1673.84|1656.04|1668.87|1651.07|411
1646563500000|2022-03-06 10:45:00|1671.71|1653.91|1673.44|1655.64|1681.55|1663.75|1670.75|1652.95|549
1646563800000|2022-03-06 10:50:00|1673.43|1655.63|1675.38|1657.58|1677.89|1660.09|1670.98|1653.18|451
1646564100000|2022-03-06 10:55:00|1675.36|1657.56|1675.12|1657.32|1677.33|1659.53|1672.94|1655.14|315
1646564400000|2022-03-06 11:00:00|1674.83|1657.03|1671.83|1654.03|1677.67|1659.87|1669.57|1651.77|440
1646564700000|2022-03-06 11:05:00|1671.54|1653.74|1676.61|1658.81|1678.21|1660.41|1668.61|1650.81|463
1646565000000|2022-03-06 11:10:00|1676.49|1658.69|1674.95|1657.15|1676.91|1659.11|1671.8|1654|430
1646565300000|2022-03-06 11:15:00|1674.92|1657.12|1672.4|1654.6|1677.08|1659.28|1671.26|1653.46|420
1646565600000|2022-03-06 11:20:00|1672.38|1654.58|1669.44|1651.64|1672.58|1654.78|1667.01|1649.21|460
1646565900000|2022-03-06 11:25:00|1669.45|1651.65|1673.79|1655.99|1674.29|1656.49|1668.43|1650.63|398
1646566200000|2022-03-06 11:30:00|1673.78|1655.98|1679.72|1661.92|1683.25|1665.45|1673.47|1655.67|409
1646566500000|2022-03-06 11:35:00|1679.73|1661.93|1679.5|1661.7|1681.37|1663.57|1675.41|1657.61|454
1646566800000|2022-03-06 11:40:00|1679.51|1661.71|1676.11|1658.31|1679.51|1661.71|1674.25|1656.45|368
1646567100000|2022-03-06 11:45:00|1676.1|1658.3|1681.56|1663.76|1682.71|1664.91|1676.02|1658.22|422
1646567400000|2022-03-06 11:50:00|1681.46|1663.66|1682.02|1664.22|1682.45|1664.65|1680.8|1663|328
1646567700000|2022-03-06 11:55:00|1682.03|1664.23|1681.89|1664.09|1682.34|1664.54|1680.48|1662.68|214
1646568000000|2022-03-06 12:00:00|1681.86|1664.06|1687.22|1669.42|1687.46|1669.66|1681.14|1663.34|321
1646568300000|2022-03-06 12:05:00|1687.2|1669.4|1681.3|1663.5|1687.2|1669.4|1680.93|1663.13|378
1646568600000|2022-03-06 12:10:00|1681.31|1663.51|1678.34|1660.54|1682.36|1664.56|1678.25|1660.45|269
1646568900000|2022-03-06 12:15:00|1678.33|1660.53|1680.76|1662.96|1681.75|1663.95|1677.57|1659.77|333
1646569200000|2022-03-06 12:20:00|1680.6|1662.8|1682.85|1665.05|1687.59|1669.79|1679.88|1662.08|476
1646569500000|2022-03-06 12:25:00|1682.91|1665.11|1686.49|1668.69|1688.62|1670.82|1682.22|1664.42|391
1646569800000|2022-03-06 12:30:00|1686.51|1668.71|1689.99|1672.19|1691.23|1673.43|1685.17|1667.37|419
1646570100000|2022-03-06 12:35:00|1690.25|1672.45|1685.2|1667.4|1690.25|1672.45|1685.2|1667.4|442
1646570400000|2022-03-06 12:40:00|1685.32|1667.52|1687.29|1669.49|1687.97|1670.17|1685.04|1667.24|396
1646570700000|2022-03-06 12:45:00|1687.1|1669.3|1690.68|1672.88|1691.56|1673.76|1684.09|1666.29|428
1646571000000|2022-03-06 12:50:00|1690.69|1672.89|1693|1675.2|1693.84|1676.04|1688.65|1670.85|372
1646571300000|2022-03-06 12:55:00|1693.06|1675.26|1689.14|1671.34|1694.26|1676.46|1688.87|1671.07|337
1646571600000|2022-03-06 13:00:00|1688.87|1671.07|1694.98|1677.18|1695.05|1677.25|1688.87|1671.07|417
1646571900000|2022-03-06 13:05:00|1694.96|1677.16|1693.65|1675.85|1695.09|1677.29|1693.57|1675.77|366
1646572200000|2022-03-06 13:10:00|1693.82|1676.02|1693.27|1675.47|1696.82|1679.02|1689.58|1671.78|471
1646572500000|2022-03-06 13:15:00|1693.24|1675.44|1698.05|1680.25|1704.89|1687.09|1693.24|1675.44|517
1646572800000|2022-03-06 13:20:00|1698.06|1680.26|1696.26|1678.46|1698.27|1680.47|1692.53|1674.73|531
1646573100000|2022-03-06 13:25:00|1696.28|1678.48|1697.53|1679.73|1697.78|1679.98|1695.39|1677.59|430
1646573400000|2022-03-06 13:30:00|1697.4|1679.6|1699.32|1681.52|1703.99|1686.19|1697.21|1679.41|555
1646573700000|2022-03-06 13:35:00|1699.38|1681.58|1704.52|1686.72|1704.83|1687.03|1699.27|1681.47|525
1646574000000|2022-03-06 13:40:00|1704.5|1686.7|1703.51|1685.71|1705.02|1687.22|1700|1682.2|457
1646574300000|2022-03-06 13:45:00|1703.52|1685.72|1700.86|1683.06|1705.36|1687.56|1698.82|1681.02|488
1646574600000|2022-03-06 13:50:00|1700.94|1683.14|1698.92|1681.12|1700.97|1683.17|1695.92|1678.12|373
1646574900000|2022-03-06 13:55:00|1699.02|1681.22|1696.8|1679|1699.53|1681.73|1695.92|1678.12|328
1646575200000|2022-03-06 14:00:00|1696.72|1678.92|1693.1|1675.3|1698.29|1680.49|1692.85|1675.05|422
1646575500000|2022-03-06 14:05:00|1693.11|1675.31|1688.06|1670.26|1694.88|1677.08|1686.73|1668.93|417
1646575800000|2022-03-06 14:10:00|1688.04|1670.24|1692.71|1674.91|1696.59|1678.79|1687.32|1669.52|475
1646576100000|2022-03-06 14:15:00|1692.72|1674.92|1692.47|1674.67|1694.53|1676.73|1690.49|1672.69|417
1646576400000|2022-03-06 14:20:00|1692.46|1674.66|1688.59|1670.79|1693.56|1675.76|1688.3|1670.5|255
1646576700000|2022-03-06 14:25:00|1688.47|1670.67|1690.53|1672.73|1691.28|1673.48|1686.63|1668.83|366
1646577000000|2022-03-06 14:30:00|1690.54|1672.74|1695.57|1677.77|1697.54|1679.74|1687.76|1669.96|497
1646577300000|2022-03-06 14:35:00|1695.58|1677.78|1695.23|1677.43|1696.35|1678.55|1692.65|1674.85|422
1646577600000|2022-03-06 14:40:00|1695.13|1677.33|1695.5|1677.7|1696.74|1678.94|1691.47|1673.67|412
1646577900000|2022-03-06 14:45:00|1695.49|1677.69|1695.17|1677.37|1695.49|1677.69|1692.62|1674.82|257
1646578200000|2022-03-06 14:50:00|1695.22|1677.42|1690.11|1672.31|1698.48|1680.68|1689.69|1671.89|489
1646578500000|2022-03-06 14:55:00|1690.12|1672.32|1689.99|1672.19|1693.92|1676.12|1689.68|1671.88|319
1646578800000|2022-03-06 15:00:00|1689.98|1672.18|1692.5|1674.7|1692.64|1674.84|1689.94|1672.14|335
1646579100000|2022-03-06 15:05:00|1692.51|1674.71|1687.43|1669.63|1694.42|1676.62|1687.43|1669.63|363
1646579400000|2022-03-06 15:10:00|1687.4|1669.6|1687.69|1669.89|1689.12|1671.32|1687.14|1669.34|290
1646579700000|2022-03-06 15:15:00|1687.72|1669.92|1683.66|1665.86|1694.1|1676.3|1683.3|1665.5|468
1646580000000|2022-03-06 15:20:00|1683.69|1665.89|1686.33|1668.53|1688.51|1670.71|1682.13|1664.33|441
1646580300000|2022-03-06 15:25:00|1686.34|1668.54|1689.51|1671.71|1690.42|1672.62|1686.28|1668.48|336
1646580600000|2022-03-06 15:30:00|1689.52|1671.72|1689.68|1671.88|1690.76|1672.96|1687.61|1669.81|402
1646580900000|2022-03-06 15:35:00|1689.77|1671.97|1696.57|1678.77|1697.77|1679.97|1689.77|1671.97|376
1646581200000|2022-03-06 15:40:00|1696.69|1678.89|1699.46|1681.66|1700.56|1682.76|1696.12|1678.32|407
1646581500000|2022-03-06 15:45:00|1699.52|1681.72|1698.14|1680.34|1700.7|1682.9|1696.46|1678.66|338
1646581800000|2022-03-06 15:50:00|1698.17|1680.37|1701.51|1683.71|1701.52|1683.72|1696.81|1679.01|307
1646582100000|2022-03-06 15:55:00|1701.5|1683.7|1705.32|1687.52|1707.29|1689.49|1701.25|1683.45|409
1646582400000|2022-03-06 16:00:00|1705.3|1687.5|1708.38|1690.58|1711.33|1693.53|1699.44|1681.64|542
1646582700000|2022-03-06 16:05:00|1708.31|1690.51|1703.38|1685.58|1708.31|1690.51|1696.3|1678.5|542
1646583000000|2022-03-06 16:10:00|1703.37|1685.57|1715.65|1697.85|1717.3|1699.5|1702.72|1684.92|611
1646583300000|2022-03-06 16:15:00|1715.66|1697.86|1719.88|1702.08|1721.69|1703.89|1714.35|1696.55|560
1646583600000|2022-03-06 16:20:00|1719.98|1702.18|1723.56|1705.76|1730.11|1712.31|1718.24|1700.44|599
1646583900000|2022-03-06 16:25:00|1724.1|1706.3|1724.19|1706.39|1725.38|1707.58|1721.19|1703.39|470
1646584200000|2022-03-06 16:30:00|1723.68|1705.88|1718.35|1700.55|1726.48|1708.68|1716.4|1698.6|539
1646584500000|2022-03-06 16:35:00|1718.4|1700.6|1714.75|1696.95|1718.43|1700.63|1713.96|1696.16|443
1646584800000|2022-03-06 16:40:00|1714.73|1696.93|1718.51|1700.71|1718.51|1700.71|1713.73|1695.93|400
1646585100000|2022-03-06 16:45:00|1718.5|1700.7|1718.43|1700.63|1718.51|1700.71|1715.1|1697.3|372
1646585400000|2022-03-06 16:50:00|1718.44|1700.64|1727.44|1709.64|1728.46|1710.66|1715.64|1697.84|492
1646585700000|2022-03-06 16:55:00|1727.45|1709.65|1723.66|1705.86|1729.35|1711.55|1722.28|1704.48|489
1646586000000|2022-03-06 17:00:00|1723.65|1705.85|1720.59|1702.79|1728.2|1710.4|1719.25|1701.45|481
1646586300000|2022-03-06 17:05:00|1720.56|1702.76|1719.5|1701.7|1721.3|1703.5|1714.22|1696.42|606
1646586600000|2022-03-06 17:10:00|1719.39|1701.59|1716.24|1698.44|1720.1|1702.3|1714.93|1697.13|417
1646586900000|2022-03-06 17:15:00|1716.23|1698.43|1719.41|1701.61|1720.44|1702.64|1716.22|1698.42|408
1646587200000|2022-03-06 17:20:00|1719.42|1701.62|1719.42|1701.62|1721.44|1703.64|1717.43|1699.63|350
1646587500000|2022-03-06 17:25:00|1719.36|1701.56|1721.39|1703.59|1721.4|1703.6|1717.18|1699.38|323
1646587800000|2022-03-06 17:30:00|1721.36|1703.56|1718.39|1700.59|1721.6|1703.8|1716.36|1698.56|387
1646588100000|2022-03-06 17:35:00|1718.38|1700.58|1719.94|1702.14|1720.66|1702.86|1718.38|1700.58|334
1646588400000|2022-03-06 17:40:00|1719.95|1702.15|1724.27|1706.47|1724.34|1706.54|1719.62|1701.82|331
1646588700000|2022-03-06 17:45:00|1724.29|1706.49|1719.5|1701.7|1724.38|1706.58|1717.59|1699.79|371
1646589000000|2022-03-06 17:50:00|1719.53|1701.73|1721.35|1703.55|1723.46|1705.66|1719.39|1701.59|382
1646589300000|2022-03-06 17:55:00|1721.37|1703.57|1722.39|1704.59|1723.5|1705.7|1719.56|1701.76|361
1646589600000|2022-03-06 18:00:00|1722.36|1704.56|1723.34|1705.54|1723.76|1705.96|1721.59|1703.79|277
1646589900000|2022-03-06 18:05:00|1723.32|1705.52|1733.4|1715.6|1733.4|1715.6|1723.24|1705.44|394
1646590200000|2022-03-06 18:10:00|1733.39|1715.59|1729.74|1711.94|1733.39|1715.59|1728.63|1710.83|401
1646590500000|2022-03-06 18:15:00|1729.69|1711.89|1731.61|1713.81|1731.65|1713.85|1725.51|1707.71|451
1646590800000|2022-03-06 18:20:00|1731.66|1713.86|1730.49|1712.69|1732.24|1714.44|1727.42|1709.62|413
1646591100000|2022-03-06 18:25:00|1730.47|1712.67|1729.23|1711.43|1730.51|1712.71|1726.39|1708.59|402
1646591400000|2022-03-06 18:30:00|1729.3|1711.5|1726.91|1709.11|1729.31|1711.51|1726.76|1708.96|327
1646591700000|2022-03-06 18:35:00|1726.97|1709.17|1721.35|1703.55|1727.46|1709.66|1720.42|1702.62|496
1646592000000|2022-03-06 18:40:00|1721.46|1703.66|1718.41|1700.61|1721.69|1703.89|1717.78|1699.98|514
1646592300000|2022-03-06 18:45:00|1718.4|1700.6|1720.16|1702.36|1722.23|1704.43|1716.33|1698.53|526
1646592600000|2022-03-06 18:50:00|1720.14|1702.34|1721.47|1703.67|1721.95|1704.15|1718.48|1700.68|406
1646592900000|2022-03-06 18:55:00|1721.5|1703.7|1726.25|1708.45|1726.75|1708.95|1721.32|1703.52|402
1646593200000|2022-03-06 19:00:00|1726.24|1708.44|1728.22|1710.42|1728.28|1710.48|1722.97|1705.17|396
1646593500000|2022-03-06 19:05:00|1728.26|1710.46|1728.13|1710.33|1728.83|1711.03|1725.12|1707.32|283
1646593800000|2022-03-06 19:10:00|1728.27|1710.47|1727.44|1709.64|1728.41|1710.61|1725.34|1707.54|288
1646594100000|2022-03-06 19:15:00|1727.43|1709.63|1729.55|1711.75|1730.4|1712.6|1726.63|1708.83|313
1646594400000|2022-03-06 19:20:00|1729.54|1711.74|1736.33|1718.53|1736.33|1718.53|1729.54|1711.74|228
1646594700000|2022-03-06 19:25:00|1736.34|1718.54|1737.91|1720.11|1741.32|1723.52|1736.34|1718.54|348
1646595000000|2022-03-06 19:30:00|1737.92|1720.12|1738.61|1720.81|1741.2|1723.4|1737.88|1720.08|334
1646595300000|2022-03-06 19:35:00|1738.41|1720.61|1742.8|1725|1744.37|1726.57|1733.39|1715.59|462
1646595600000|2022-03-06 19:40:00|1742.57|1724.77|1728.61|1710.81|1742.6|1724.8|1728.3|1710.5|504
1646595900000|2022-03-06 19:45:00|1728.64|1710.84|1725.84|1708.04|1731.92|1714.12|1720.44|1702.64|645
1646596200000|2022-03-06 19:50:00|1725.82|1708.02|1727.8|1710|1729.5|1711.7|1724.33|1706.53|446
1646596500000|2022-03-06 19:55:00|1727.83|1710.03|1727.32|1709.52|1729.6|1711.8|1726.35|1708.55|412
1646596800000|2022-03-06 20:00:00|1727.34|1709.54|1734.06|1716.26|1734.4|1716.6|1724.3|1706.5|454
1646597100000|2022-03-06 20:05:00|1734.07|1716.27|1737.42|1719.62|1738.23|1720.43|1734.07|1716.27|324
1646597400000|2022-03-06 20:10:00|1737.43|1719.63|1738.89|1721.09|1740.45|1722.65|1736.51|1718.71|374
1646597700000|2022-03-06 20:15:00|1738.91|1721.11|1734.94|1717.14|1739.46|1721.66|1734.38|1716.58|395
1646598000000|2022-03-06 20:20:00|1734.95|1717.15|1738.42|1720.62|1739.39|1721.59|1734.4|1716.6|314
1646598300000|2022-03-06 20:25:00|1738.5|1720.7|1744.51|1726.71|1749.49|1731.69|1738.5|1720.7|426
1646598600000|2022-03-06 20:30:00|1745.12|1727.32|1748.92|1731.12|1748.92|1731.12|1745.12|1727.32|329
1646598900000|2022-03-06 20:35:00|1749|1731.2|1744.01|1726.21|1749.35|1731.55|1743.39|1725.59|337
1646599200000|2022-03-06 20:40:00|1743.98|1726.18|1743.89|1726.09|1745.97|1728.17|1742.54|1724.74|298
1646599500000|2022-03-06 20:45:00|1743.76|1725.96|1746.87|1729.07|1748.7|1730.9|1743.55|1725.75|310
1646599800000|2022-03-06 20:50:00|1746.94|1729.14|1744.92|1727.12|1747.38|1729.58|1741.75|1723.95|412
1646600100000|2022-03-06 20:55:00|1744.94|1727.14|1744.45|1726.65|1746.88|1729.08|1742.9|1725.1|302
1646600400000|2022-03-06 21:00:00|1744.46|1726.66|1744.43|1726.63|1746.88|1729.08|1742.17|1724.37|342
1646600700000|2022-03-06 21:05:00|1744.45|1726.65|1751.36|1733.56|1755.08|1737.28|1744.45|1726.65|527
1646601000000|2022-03-06 21:10:00|1751.29|1733.49|1749.74|1731.94|1755.14|1737.34|1742.56|1724.76|566
1646601300000|2022-03-06 21:15:00|1749.71|1731.91|1748.37|1730.57|1751.32|1733.52|1748.31|1730.51|395
1646601600000|2022-03-06 21:20:00|1748.49|1730.69|1748.94|1731.14|1749.34|1731.54|1747.02|1729.22|298
1646601900000|2022-03-06 21:25:00|1748.9|1731.1|1754.42|1736.62|1754.43|1736.63|1748.77|1730.97|391
1646602200000|2022-03-06 21:30:00|1754.38|1736.58|1755.95|1738.15|1756.16|1738.36|1752.55|1734.75|252
1646602500000|2022-03-06 21:35:00|1755.97|1738.17|1757.84|1740.04|1758.28|1740.48|1755.94|1738.14|224
1646602800000|2022-03-06 21:40:00|1757.93|1740.13|1756.38|1738.58|1757.93|1740.13|1754.68|1736.88|305
1646603100000|2022-03-06 21:45:00|1756.4|1738.6|1756.34|1738.54|1757.23|1739.43|1752.35|1734.55|411
1646603400000|2022-03-06 21:50:00|1756.41|1738.61|1757.45|1739.65|1758.14|1740.34|1756.34|1738.54|368
1646603700000|2022-03-06 21:55:00|1757.46|1739.66|1758.48|1740.68|1758.69|1740.89|1754.98|1737.18|310
1646604000000|2022-03-06 22:00:00|1758.52|1740.72|1765.12|1747.32|1767.4|1749.6|1758.17|1740.37|445
1646604300000|2022-03-06 22:05:00|1765.07|1747.27|1761.49|1743.69|1765.4|1747.6|1761.46|1743.66|319
1646604600000|2022-03-06 22:10:00|1761.43|1743.63|1761.38|1743.58|1763.7|1745.9|1760.06|1742.26|346
1646604900000|2022-03-06 22:15:00|1761.37|1743.57|1763.37|1745.57|1765.44|1747.64|1758.3|1740.5|340
1646605200000|2022-03-06 22:20:00|1763.36|1745.56|1760|1742.2|1764.05|1746.25|1759.95|1742.15|277
1646605500000|2022-03-06 22:25:00|1759.97|1742.17|1757.69|1739.89|1760|1742.2|1756.42|1738.62|258
1646605800000|2022-03-06 22:30:00|1757.71|1739.91|1751.6|1733.8|1758.31|1740.51|1751.6|1733.8|224
1646606100000|2022-03-06 22:35:00|1751.58|1733.78|1752|1734.2|1755.4|1737.6|1750.85|1733.05|192
1646606400000|2022-03-06 22:40:00|1751.98|1734.18|1745.03|1727.23|1752.3|1734.5|1744.47|1726.67|273
1646606700000|2022-03-06 22:45:00|1745.08|1727.28|1749.45|1731.65|1749.9|1732.1|1745.08|1727.28|361
1646607000000|2022-03-06 22:50:00|1749.33|1731.53|1746.48|1728.68|1749.52|1731.72|1745.7|1727.9|279
1646607300000|2022-03-06 22:55:00|1746.56|1728.76|1740.77|1722.97|1746.75|1728.95|1739.09|1721.29|334
1646607600000|2022-03-06 23:00:00|1741.09|1723.29|1729.14|1711.34|1743.72|1725.92|1728.83|1711.03|511
1646607900000|2022-03-06 23:05:00|1729.19|1711.39|1733.52|1715.72|1736.42|1718.62|1728.75|1710.95|469
1646608200000|2022-03-06 23:10:00|1733.51|1715.71|1726.4|1708.6|1733.54|1715.74|1723.73|1705.93|537
1646608500000|2022-03-06 23:15:00|1726.48|1708.68|1720.3|1702.5|1729.75|1711.95|1716.61|1698.81|585
1646608800000|2022-03-06 23:20:00|1720.4|1702.6|1707.34|1689.54|1721.62|1703.82|1705.46|1687.66|644
1646609100000|2022-03-06 23:25:00|1707.33|1689.53|1702.43|1684.63|1711.4|1693.6|1699.75|1681.95|654
1646609400000|2022-03-06 23:30:00|1702.27|1684.47|1714.41|1696.61|1721.38|1703.58|1700.44|1682.64|698
1646609700000|2022-03-06 23:35:00|1714.39|1696.59|1713.9|1696.1|1716.52|1698.72|1708.71|1690.91|531
1646610000000|2022-03-06 23:40:00|1713.85|1696.05|1708.34|1690.54|1713.85|1696.05|1706.7|1688.9|433
1646610300000|2022-03-06 23:45:00|1708.33|1690.53|1707.36|1689.56|1709.36|1691.56|1700.4|1682.6|455
1646610600000|2022-03-06 23:50:00|1707.39|1689.59|1705|1687.2|1711.33|1693.53|1703.58|1685.78|444
1646610900000|2022-03-06 23:55:00|1705.03|1687.23|1707.4|1689.6|1707.91|1690.11|1701.03|1683.23|358
1646611200000|2022-03-07 00:00:00|1707.46|1689.66|1694.67|1676.87|1708.68|1690.88|1692.87|1675.07|626
1646611500000|2022-03-07 00:05:00|1694.53|1676.73|1691.53|1673.73|1697.85|1680.05|1686.4|1668.6|552
1646611800000|2022-03-07 00:10:00|1691.52|1673.72|1689.19|1671.39|1698.41|1680.61|1685.02|1667.22|557
1646612100000|2022-03-07 00:15:00|1689.28|1671.48|1681.21|1663.41|1690.27|1672.47|1678.15|1660.35|597
1646612400000|2022-03-07 00:20:00|1681.63|1663.83|1681.91|1664.11|1683.39|1665.59|1666.54|1648.74|686
1646612700000|2022-03-07 00:25:00|1682.1|1664.3|1681.72|1663.92|1684.36|1666.56|1678.27|1660.47|712
1646613000000|2022-03-07 00:30:00|1681.5|1663.7|1681.76|1663.96|1687.6|1669.8|1678.56|1660.76|627
1646613300000|2022-03-07 00:35:00|1681.68|1663.88|1684.01|1666.21|1687.3|1669.5|1680.8|1663|579
1646613600000|2022-03-07 00:40:00|1684|1666.2|1677.55|1659.75|1685.85|1668.05|1676.66|1658.86|592
1646613900000|2022-03-07 00:45:00|1677.54|1659.74|1673.59|1655.79|1679.5|1661.7|1672.4|1654.6|601
1646614200000|2022-03-07 00:50:00|1673.73|1655.93|1677.84|1660.04|1677.89|1660.09|1672.48|1654.68|590
1646614500000|2022-03-07 00:55:00|1677.86|1660.06|1680.68|1662.88|1682.4|1664.6|1675.92|1658.12|463
1646614800000|2022-03-07 01:00:00|1680.65|1662.85|1679.88|1662.08|1681.85|1664.05|1678.78|1660.98|420
1646615100000|2022-03-07 01:05:00|1680.36|1662.56|1677.95|1660.15|1680.37|1662.57|1674.5|1656.7|421
1646615400000|2022-03-07 01:10:00|1677.5|1659.7|1678.32|1660.52|1679.62|1661.82|1675.49|1657.69|374
1646615700000|2022-03-07 01:15:00|1678.26|1660.46|1682.4|1664.6|1683.4|1665.6|1677.8|1660|284
1646616000000|2022-03-07 01:20:00|1682.25|1664.45|1686.44|1668.64|1686.44|1668.64|1680.02|1662.22|190
1646616300000|2022-03-07 01:25:00|1686.5|1668.7|1684.61|1666.81|1686.5|1668.7|1683.39|1665.59|315
1646616600000|2022-03-07 01:30:00|1684.63|1666.83|1689.4|1671.6|1689.59|1671.79|1681.69|1663.89|376
1646616900000|2022-03-07 01:35:00|1689.9|1672.1|1694.4|1676.6|1695.04|1677.24|1688.48|1670.68|214
1646617200000|2022-03-07 01:40:00|1694.41|1676.61|1691.58|1673.78|1694.85|1677.05|1690.8|1673|317
1646617500000|2022-03-07 01:45:00|1691.62|1673.82|1684.7|1666.9|1696.13|1678.33|1684.17|1666.37|319
1646617800000|2022-03-07 01:50:00|1684.4|1666.6|1673.79|1655.99|1684.4|1666.6|1673.69|1655.89|351
1646618100000|2022-03-07 01:55:00|1673.5|1655.7|1661.31|1643.51|1674.32|1656.52|1659.4|1641.6|377
1646618400000|2022-03-07 02:00:00|1661.14|1643.34|1669.33|1651.53|1669.33|1651.53|1660.1|1642.3|354
1646618700000|2022-03-07 02:05:00|1669.3|1651.5|1662.65|1644.85|1671.35|1653.55|1661.84|1644.04|487
1646619000000|2022-03-07 02:10:00|1662.52|1644.72|1666.13|1648.33|1666.39|1648.59|1662.52|1644.72|353
1646619300000|2022-03-07 02:15:00|1666.21|1648.41|1669.6|1651.8|1669.7|1651.9|1666.04|1648.24|334
1646619600000|2022-03-07 02:20:00|1669.89|1652.09|1656.14|1638.34|1670.15|1652.35|1655.77|1637.97|467
1646619900000|2022-03-07 02:25:00|1656.39|1638.59|1655.36|1637.56|1663.43|1645.63|1654.46|1636.66|622
1646620200000|2022-03-07 02:30:00|1655.3|1637.5|1657.63|1639.83|1661.54|1643.74|1652.53|1634.73|533
1646620500000|2022-03-07 02:35:00|1657.66|1639.86|1655.24|1637.44|1660.41|1642.61|1653.97|1636.17|479
1646620800000|2022-03-07 02:40:00|1655.38|1637.58|1655.44|1637.64|1658.71|1640.91|1653.55|1635.75|361
1646621100000|2022-03-07 02:45:00|1655.47|1637.67|1643.45|1625.65|1660.6|1642.8|1643.4|1625.6|558
1646621400000|2022-03-07 02:50:00|1643.44|1625.64|1653.85|1636.05|1654.4|1636.6|1639.7|1621.9|653
1646621700000|2022-03-07 02:55:00|1653.89|1636.09|1651.8|1634|1656.49|1638.69|1644.92|1627.12|607
1646622000000|2022-03-07 03:00:00|1651.56|1633.76|1651.62|1633.82|1652.95|1635.15|1644.94|1627.14|632
1646622300000|2022-03-07 03:05:00|1651.6|1633.8|1646.74|1628.94|1651.65|1633.85|1645.43|1627.63|479
1646622600000|2022-03-07 03:10:00|1646.75|1628.95|1640.27|1622.47|1647.26|1629.46|1639.64|1621.84|452
1646622900000|2022-03-07 03:15:00|1640.3|1622.5|1640.3|1622.5|1641.4|1623.6|1635.58|1617.78|614
1646623200000|2022-03-07 03:20:00|1640.31|1622.51|1645.03|1627.23|1645.28|1627.48|1637.7|1619.9|579
1646623500000|2022-03-07 03:25:00|1645.09|1627.29|1647.46|1629.66|1650.4|1632.6|1643.29|1625.49|517
1646623800000|2022-03-07 03:30:00|1647.47|1629.67|1649.85|1632.05|1650.85|1633.05|1645.31|1627.51|456
1646624100000|2022-03-07 03:35:00|1649.9|1632.1|1654.55|1636.75|1654.55|1636.75|1649.48|1631.68|276
1646624400000|2022-03-07 03:40:00|1654.85|1637.05|1651.43|1633.63|1655.4|1637.6|1650.98|1633.18|408
1646624700000|2022-03-07 03:45:00|1651.46|1633.66|1651.5|1633.7|1655.31|1637.51|1651.2|1633.4|378
1646625000000|2022-03-07 03:50:00|1651.48|1633.68|1650.49|1632.69|1651.5|1633.7|1649.4|1631.6|439
1646625300000|2022-03-07 03:55:00|1650.47|1632.67|1649.4|1631.6|1651.69|1633.89|1649.01|1631.21|417
1646625600000|2022-03-07 04:00:00|1649.41|1631.61|1647.5|1629.7|1652.4|1634.6|1647.29|1629.49|363
1646625900000|2022-03-07 04:05:00|1647.46|1629.66|1645.8|1628|1648.4|1630.6|1645.56|1627.76|242
1646626200000|2022-03-07 04:10:00|1645.65|1627.85|1648.3|1630.5|1650.4|1632.6|1645.35|1627.55|397
1646626500000|2022-03-07 04:15:00|1648.29|1630.49|1653.27|1635.47|1654.59|1636.79|1648.01|1630.21|381
1646626800000|2022-03-07 04:20:00|1653.24|1635.44|1653.46|1635.66|1656.1|1638.3|1652.26|1634.46|356
1646627100000|2022-03-07 04:25:00|1653.45|1635.65|1653.58|1635.78|1654.61|1636.81|1652.17|1634.37|329
1646627400000|2022-03-07 04:30:00|1653.59|1635.79|1654.19|1636.39|1655.21|1637.41|1651.59|1633.79|238
1646627700000|2022-03-07 04:35:00|1654.4|1636.6|1651.53|1633.73|1656.22|1638.42|1650.75|1632.95|325
1646628000000|2022-03-07 04:40:00|1651.69|1633.89|1653.4|1635.6|1653.4|1635.6|1649.63|1631.83|234
1646628300000|2022-03-07 04:45:00|1653.35|1635.55|1651.75|1633.95|1653.55|1635.75|1651.19|1633.39|226
1646628600000|2022-03-07 04:50:00|1652.05|1634.25|1651.65|1633.85|1653.4|1635.6|1651.26|1633.46|193
1646628900000|2022-03-07 04:55:00|1651.72|1633.92|1651.32|1633.52|1652.4|1634.6|1648.32|1630.52|335
1646629200000|2022-03-07 05:00:00|1651.4|1633.6|1644.28|1626.48|1652.73|1634.93|1643.65|1625.85|300
1646629500000|2022-03-07 05:05:00|1643.92|1626.12|1646.25|1628.45|1646.25|1628.45|1641.95|1624.15|261
1646629800000|2022-03-07 05:10:00|1646.15|1628.35|1648.88|1631.08|1649.6|1631.8|1645.51|1627.71|173
1646630100000|2022-03-07 05:15:00|1648.92|1631.12|1656.4|1638.6|1656.9|1639.1|1648.75|1630.95|436
1646630400000|2022-03-07 05:20:00|1656.48|1638.68|1658.38|1640.58|1662.4|1644.6|1656.4|1638.6|385
1646630700000|2022-03-07 05:25:00|1658.4|1640.6|1657.52|1639.72|1659.7|1641.9|1656.53|1638.73|304
1646631000000|2022-03-07 05:30:00|1657.44|1639.64|1657.4|1639.6|1658.7|1640.9|1653.8|1636|367
1646631300000|2022-03-07 05:35:00|1656.7|1638.9|1659.69|1641.89|1660.4|1642.6|1656.27|1638.47|268
1646631600000|2022-03-07 05:40:00|1659.9|1642.1|1658.58|1640.78|1660.42|1642.62|1657.4|1639.6|327
1646631900000|2022-03-07 05:45:00|1658.59|1640.79|1659.38|1641.58|1660.4|1642.6|1658.29|1640.49|173
1646632200000|2022-03-07 05:50:00|1659.48|1641.68|1659.48|1641.68|1661.4|1643.6|1658.57|1640.77|221
1646632500000|2022-03-07 05:55:00|1659.47|1641.67|1657.58|1639.78|1661.9|1644.1|1655.9|1638.1|308
1646632800000|2022-03-07 06:00:00|1657.85|1640.05|1659.24|1641.44|1659.28|1641.48|1656.4|1638.6|247
1646633100000|2022-03-07 06:05:00|1659.28|1641.48|1662.4|1644.6|1662.7|1644.9|1658.53|1640.73|277
1646633400000|2022-03-07 06:10:00|1662.3|1644.5|1659.59|1641.79|1663.4|1645.6|1658.85|1641.05|253
1646633700000|2022-03-07 06:15:00|1659.58|1641.78|1663.4|1645.6|1663.4|1645.6|1659.31|1641.51|286
1646634000000|2022-03-07 06:20:00|1663.46|1645.66|1661.52|1643.72|1663.8|1646|1660.97|1643.17|249
1646634300000|2022-03-07 06:25:00|1661.46|1643.66|1664.64|1646.84|1665.05|1647.25|1661.3|1643.5|363
1646634600000|2022-03-07 06:30:00|1664.47|1646.67|1666.55|1648.75|1667.5|1649.7|1663.5|1645.7|293
1646634900000|2022-03-07 06:35:00|1666.9|1649.1|1665.9|1648.1|1667.6|1649.8|1665.73|1647.93|185
1646635200000|2022-03-07 06:40:00|1665.49|1647.69|1667.4|1649.6|1667.49|1649.69|1664.49|1646.69|259
1646635500000|2022-03-07 06:45:00|1667.37|1649.57|1668.5|1650.7|1670.75|1652.95|1664.11|1646.31|335
1646635800000|2022-03-07 06:50:00|1668.51|1650.71|1672.32|1654.52|1672.41|1654.61|1668.51|1650.71|280
1646636100000|2022-03-07 06:55:00|1672.23|1654.43|1670.97|1653.17|1672.4|1654.6|1669.46|1651.66|368
1646636400000|2022-03-07 07:00:00|1670.98|1653.18|1666.8|1649|1673.4|1655.6|1664.25|1646.45|428
1646636700000|2022-03-07 07:05:00|1666.73|1648.93|1665.42|1647.62|1667.4|1649.6|1663.51|1645.71|432
1646637000000|2022-03-07 07:10:00|1665.41|1647.61|1666.66|1648.86|1668.89|1651.09|1664.8|1647|416
1646637300000|2022-03-07 07:15:00|1666.65|1648.85|1665.31|1647.51|1668.18|1650.38|1664.6|1646.8|482
1646637600000|2022-03-07 07:20:00|1665.35|1647.55|1663.18|1645.38|1665.41|1647.61|1661.73|1643.93|449
1646637900000|2022-03-07 07:25:00|1662.68|1644.88|1657.46|1639.66|1662.74|1644.94|1656.6|1638.8|324
1646638200000|2022-03-07 07:30:00|1657.43|1639.63|1653.03|1635.23|1659.71|1641.91|1650.65|1632.85|470
1646638500000|2022-03-07 07:35:00|1653.04|1635.24|1654.39|1636.59|1657.67|1639.87|1653.04|1635.24|478
1646638800000|2022-03-07 07:40:00|1654.41|1636.61|1652.18|1634.38|1655.35|1637.55|1651.6|1633.8|272
1646639100000|2022-03-07 07:45:00|1652.16|1634.36|1649.57|1631.77|1652.18|1634.38|1647.88|1630.08|345
1646639400000|2022-03-07 07:50:00|1649.6|1631.8|1648.83|1631.03|1650.32|1632.52|1643.6|1625.8|539
1646639700000|2022-03-07 07:55:00|1648.92|1631.12|1649.48|1631.68|1651.82|1634.02|1648.59|1630.79|349
1646640000000|2022-03-07 08:00:00|1649.43|1631.63|1645.7|1627.9|1653.49|1635.69|1644.83|1627.03|547
1646640300000|2022-03-07 08:05:00|1645.65|1627.85|1651.68|1633.88|1652.16|1634.36|1645.65|1627.85|550
1646640600000|2022-03-07 08:10:00|1651.75|1633.95|1646.92|1629.12|1652.7|1634.9|1646.42|1628.62|542
1646640900000|2022-03-07 08:15:00|1646.91|1629.11|1633.6|1615.8|1648.64|1630.84|1632.42|1614.62|530
1646641200000|2022-03-07 08:20:00|1633.65|1615.85|1634.16|1616.36|1638.36|1620.56|1631.47|1613.67|635
1646641500000|2022-03-07 08:25:00|1633.91|1616.11|1635.8|1618|1637.61|1619.81|1632.46|1614.66|459
1646641800000|2022-03-07 08:30:00|1635.47|1617.67|1640.58|1622.78|1640.6|1622.8|1626.6|1608.8|558
1646642100000|2022-03-07 08:35:00|1640.62|1622.82|1646.4|1628.6|1646.52|1628.72|1639.88|1622.08|582
1646642400000|2022-03-07 08:40:00|1646.2|1628.4|1645.63|1627.83|1647.56|1629.76|1643.84|1626.04|472
1646642700000|2022-03-07 08:45:00|1645.62|1627.82|1653.18|1635.38|1653.48|1635.68|1644.75|1626.95|405
1646643000000|2022-03-07 08:50:00|1652.81|1635.01|1650.71|1632.91|1653.48|1635.68|1649.4|1631.6|464
1646643300000|2022-03-07 08:55:00|1650.75|1632.95|1654.66|1636.86|1657.62|1639.82|1650.62|1632.82|438
1646643600000|2022-03-07 09:00:00|1654.69|1636.89|1655.31|1637.51|1658.4|1640.6|1654.69|1636.89|420
1646643900000|2022-03-07 09:05:00|1655.41|1637.61|1660.57|1642.77|1663.4|1645.6|1654.82|1637.02|425
1646644200000|2022-03-07 09:10:00|1660.54|1642.74|1661.47|1643.67|1662.06|1644.26|1658.65|1640.85|443
1646644500000|2022-03-07 09:15:00|1661.48|1643.68|1656.4|1638.6|1661.68|1643.88|1655.17|1637.37|417
1646644800000|2022-03-07 09:20:00|1656.25|1638.45|1655.42|1637.62|1657.75|1639.95|1654.56|1636.76|310
1646645100000|2022-03-07 09:25:00|1655.45|1637.65|1653.06|1635.26|1655.66|1637.86|1652.55|1634.75|300
1646645400000|2022-03-07 09:30:00|1652.55|1634.75|1649.21|1631.41|1653.11|1635.31|1646.65|1628.85|321
1646645700000|2022-03-07 09:35:00|1649.22|1631.42|1646.44|1628.64|1649.67|1631.87|1644.65|1626.85|394
1646646000000|2022-03-07 09:40:00|1646.39|1628.59|1649.4|1631.6|1651.55|1633.75|1645.04|1627.24|311
1646646300000|2022-03-07 09:45:00|1649.38|1631.58|1650.73|1632.93|1652.4|1634.6|1648.51|1630.71|302
1646646600000|2022-03-07 09:50:00|1650.68|1632.88|1643.48|1625.68|1651.5|1633.7|1642.55|1624.75|389
1646646900000|2022-03-07 09:55:00|1643.46|1625.66|1642.9|1625.1|1644.33|1626.53|1642|1624.2|361
1646647200000|2022-03-07 10:00:00|1642.95|1625.15|1642.78|1624.98|1644.04|1626.24|1642.35|1624.55|421
1646647500000|2022-03-07 10:05:00|1642.7|1624.9|1641.53|1623.73|1643.32|1625.52|1639.46|1621.66|397
1646647800000|2022-03-07 10:10:00|1641.55|1623.75|1649.92|1632.12|1652.29|1634.49|1640.72|1622.92|413
1646648100000|2022-03-07 10:15:00|1649.96|1632.16|1653.62|1635.82|1653.65|1635.85|1649.26|1631.46|256
1646648400000|2022-03-07 10:20:00|1653.6|1635.8|1652.59|1634.79|1653.7|1635.9|1651.48|1633.68|361
1646648700000|2022-03-07 10:25:00|1652.6|1634.8|1642.71|1624.91|1652.6|1634.8|1642.67|1624.87|406
1646649000000|2022-03-07 10:30:00|1642.7|1624.9|1641.75|1623.95|1642.7|1624.9|1637.8|1620|483
1646649300000|2022-03-07 10:35:00|1641.36|1623.56|1648.84|1631.04|1650.91|1633.11|1640.39|1622.59|440
1646649600000|2022-03-07 10:40:00|1648.95|1631.15|1649.44|1631.64|1652.42|1634.62|1648.95|1631.15|463
1646649900000|2022-03-07 10:45:00|1649.32|1631.52|1647.9|1630.1|1650.62|1632.82|1647|1629.2|483
1646650200000|2022-03-07 10:50:00|1648.02|1630.22|1647.52|1629.72|1649.28|1631.48|1646.8|1629|430
1646650500000|2022-03-07 10:55:00|1647.53|1629.73|1644.42|1626.62|1649.9|1632.1|1642.19|1624.39|449
1646650800000|2022-03-07 11:00:00|1644.4|1626.6|1646.86|1629.06|1649.4|1631.6|1642.86|1625.06|498
1646651100000|2022-03-07 11:05:00|1646.49|1628.69|1648.52|1630.72|1648.62|1630.82|1645.87|1628.07|372
1646651400000|2022-03-07 11:10:00|1648.58|1630.78|1650.77|1632.97|1652.18|1634.38|1647.93|1630.13|452
1646651700000|2022-03-07 11:15:00|1650.68|1632.88|1652.03|1634.23|1652.3|1634.5|1648.62|1630.82|448
1646652000000|2022-03-07 11:20:00|1652.04|1634.24|1655|1637.2|1656.47|1638.67|1651.98|1634.18|178
1646652300000|2022-03-07 11:25:00|1654.97|1637.17|1656.41|1638.61|1657.36|1639.56|1653.8|1636|373
1646652600000|2022-03-07 11:30:00|1656.4|1638.6|1658.57|1640.77|1658.96|1641.16|1654.9|1637.1|405
1646652900000|2022-03-07 11:35:00|1658.5|1640.7|1655.78|1637.98|1658.5|1640.7|1655.18|1637.38|246
1646653200000|2022-03-07 11:40:00|1655.82|1638.02|1657.6|1639.8|1658.69|1640.89|1654.99|1637.19|331
1646653500000|2022-03-07 11:45:00|1657.49|1639.69|1658.95|1641.15|1659.09|1641.29|1657.47|1639.67|150
1646653800000|2022-03-07 11:50:00|1658.93|1641.13|1659.79|1641.99|1660.06|1642.26|1655.68|1637.88|448
1646654100000|2022-03-07 11:55:00|1659.81|1642.01|1661.3|1643.5|1662.65|1644.85|1659.4|1641.6|389
1646654400000|2022-03-07 12:00:00|1661.28|1643.48|1682.91|1665.11|1684.34|1666.54|1661.22|1643.42|479
1646654700000|2022-03-07 12:05:00|1682.86|1665.06|1676.35|1658.55|1682.86|1665.06|1673.62|1655.82|586
1646655000000|2022-03-07 12:10:00|1676.46|1658.66|1674.99|1657.19|1677.19|1659.39|1674|1656.2|515
1646655300000|2022-03-07 12:15:00|1675.03|1657.23|1679.9|1662.1|1681.4|1663.6|1674.21|1656.41|471
1646655600000|2022-03-07 12:20:00|1680.08|1662.28|1685.4|1667.6|1689.05|1671.25|1680.08|1662.28|650
1646655900000|2022-03-07 12:25:00|1685.44|1667.64|1683.44|1665.64|1686.26|1668.46|1681.3|1663.5|511
1646656200000|2022-03-07 12:30:00|1683.45|1665.65|1683.68|1665.88|1686.61|1668.81|1676.34|1658.54|492
1646656500000|2022-03-07 12:35:00|1683.72|1665.92|1684.18|1666.38|1685.17|1667.37|1681.88|1664.08|520
1646656800000|2022-03-07 12:40:00|1684.12|1666.32|1679.82|1662.02|1684.23|1666.43|1679.11|1661.31|457
1646657100000|2022-03-07 12:45:00|1679.91|1662.11|1675.28|1657.48|1680.31|1662.51|1673.52|1655.72|533
1646657400000|2022-03-07 12:50:00|1675.21|1657.41|1683.51|1665.71|1685.84|1668.04|1675.21|1657.41|368
1646657700000|2022-03-07 12:55:00|1683.5|1665.7|1679.45|1661.65|1684.81|1667.01|1678.59|1660.79|462
1646658000000|2022-03-07 13:00:00|1679.48|1661.68|1678.61|1660.81|1683.53|1665.73|1678|1660.2|324
1646658300000|2022-03-07 13:05:00|1678.9|1661.1|1684.4|1666.6|1684.49|1666.69|1678.62|1660.82|401
1646658600000|2022-03-07 13:10:00|1683.87|1666.07|1693.4|1675.6|1695.4|1677.6|1683.8|1666|443
1646658900000|2022-03-07 13:15:00|1693.75|1675.95|1690.48|1672.68|1694.4|1676.6|1685.58|1667.78|561
1646659200000|2022-03-07 13:20:00|1690.36|1672.56|1687.8|1670|1691.31|1673.51|1686.57|1668.77|475
1646659500000|2022-03-07 13:25:00|1687.55|1669.75|1686|1668.2|1687.86|1670.06|1685.38|1667.58|466
1646659800000|2022-03-07 13:30:00|1685.95|1668.15|1690.4|1672.6|1690.4|1672.6|1685.95|1668.15|436
1646660100000|2022-03-07 13:35:00|1690.12|1672.32|1696.34|1678.54|1697.44|1679.64|1689.71|1671.91|468
1646660400000|2022-03-07 13:40:00|1696.41|1678.61|1703.13|1685.33|1705.9|1688.1|1696.26|1678.46|570
1646660700000|2022-03-07 13:45:00|1703.16|1685.36|1707.53|1689.73|1710.15|1692.35|1701.05|1683.25|521
1646661000000|2022-03-07 13:50:00|1707.51|1689.71|1703.34|1685.54|1707.9|1690.1|1698.75|1680.95|525
1646661300000|2022-03-07 13:55:00|1703.35|1685.55|1702.59|1684.79|1704.6|1686.8|1700.27|1682.47|424
1646661600000|2022-03-07 14:00:00|1702.67|1684.87|1702.4|1684.6|1705.74|1687.94|1694.58|1676.78|544
1646661900000|2022-03-07 14:05:00|1702.21|1684.41|1710.97|1693.17|1715.22|1697.42|1701.47|1683.67|658
1646662200000|2022-03-07 14:10:00|1710.94|1693.14|1713.45|1695.65|1715.42|1697.62|1708.63|1690.83|559
1646662500000|2022-03-07 14:15:00|1713.5|1695.7|1714.35|1696.55|1715.59|1697.79|1711.15|1693.35|541
1646662800000|2022-03-07 14:20:00|1714.38|1696.58|1720.02|1702.22|1721.37|1703.57|1712.76|1694.96|520
1646663100000|2022-03-07 14:25:00|1720.03|1702.23|1721.37|1703.57|1721.67|1703.87|1718|1700.2|573
1646663400000|2022-03-07 14:30:00|1721.3|1703.5|1713.82|1696.02|1722.28|1704.48|1713.81|1696.01|603
1646663700000|2022-03-07 14:35:00|1713.83|1696.03|1715.46|1697.66|1717.27|1699.47|1710.22|1692.42|596
1646664000000|2022-03-07 14:40:00|1715.44|1697.64|1704.74|1686.94|1716.4|1698.6|1703.58|1685.78|587
1646664300000|2022-03-07 14:45:00|1704.54|1686.74|1697.24|1679.44|1708.4|1690.6|1695.4|1677.6|517
1646664600000|2022-03-07 14:50:00|1697.2|1679.4|1694.32|1676.52|1701|1683.2|1693.18|1675.38|521
1646664900000|2022-03-07 14:55:00|1694.33|1676.53|1691.9|1674.1|1700.24|1682.44|1691.9|1674.1|560
1646665200000|2022-03-07 15:00:00|1692.57|1674.77|1693.05|1675.25|1695.4|1677.6|1690.3|1672.5|617
1646665500000|2022-03-07 15:05:00|1693.04|1675.24|1697.88|1680.08|1702.6|1684.8|1693.03|1675.23|530
1646665800000|2022-03-07 15:10:00|1697.87|1680.07|1691.03|1673.23|1699.26|1681.46|1691.03|1673.23|621
1646666100000|2022-03-07 15:15:00|1690.5|1672.7|1684.05|1666.25|1691.13|1673.33|1680.38|1662.58|602
1646666400000|2022-03-07 15:20:00|1683.77|1665.97|1681.47|1663.67|1688.6|1670.8|1681.47|1663.67|577
1646666700000|2022-03-07 15:25:00|1681.55|1663.75|1688.61|1670.81|1690.55|1672.75|1681.48|1663.68|503
1646667000000|2022-03-07 15:30:00|1688.65|1670.85|1695.42|1677.62|1697.4|1679.6|1687|1669.2|583
1646667300000|2022-03-07 15:35:00|1695.59|1677.79|1697.14|1679.34|1700.19|1682.39|1694.67|1676.87|543
1646667600000|2022-03-07 15:40:00|1697.15|1679.35|1699.62|1681.82|1701.28|1683.48|1697.12|1679.32|471
1646667900000|2022-03-07 15:45:00|1699.61|1681.81|1699.39|1681.59|1701.52|1683.72|1696.75|1678.95|524
1646668200000|2022-03-07 15:50:00|1699.34|1681.54|1698.24|1680.44|1701.45|1683.65|1698.24|1680.44|420
1646668500000|2022-03-07 15:55:00|1698.23|1680.43|1699.32|1681.52|1700.41|1682.61|1697.4|1679.6|338
1646668800000|2022-03-07 16:00:00|1699.31|1681.51|1703.93|1686.13|1705.19|1687.39|1698.52|1680.72|412
1646669100000|2022-03-07 16:05:00|1703.92|1686.12|1712.65|1694.85|1713.43|1695.63|1703.92|1686.12|579
1646669400000|2022-03-07 16:10:00|1712.46|1694.66|1708.28|1690.48|1715.3|1697.5|1707.02|1689.22|590
1646669700000|2022-03-07 16:15:00|1708.21|1690.41|1710.2|1692.4|1710.71|1692.91|1704.4|1686.6|552
1646670000000|2022-03-07 16:20:00|1710.09|1692.29|1709.41|1691.61|1712.13|1694.33|1706.6|1688.8|513
1646670300000|2022-03-07 16:25:00|1709.4|1691.6|1712.38|1694.58|1716.54|1698.74|1709.4|1691.6|482
1646670600000|2022-03-07 16:30:00|1712.42|1694.62|1705.83|1688.03|1713.97|1696.17|1704.65|1686.85|507
1646670900000|2022-03-07 16:35:00|1705.78|1687.98|1701.02|1683.22|1706.34|1688.54|1700.75|1682.95|472
1646671200000|2022-03-07 16:40:00|1700.99|1683.19|1696.59|1678.79|1701.56|1683.76|1694.6|1676.8|552
1646671500000|2022-03-07 16:45:00|1696.55|1678.75|1700.3|1682.5|1707.05|1689.25|1696.55|1678.75|530
1646671800000|2022-03-07 16:50:00|1700.27|1682.47|1698.94|1681.14|1702.3|1684.5|1695.49|1677.69|565
1646672100000|2022-03-07 16:55:00|1698.53|1680.73|1695.53|1677.73|1699.03|1681.23|1692.75|1674.95|479
1646672400000|2022-03-07 17:00:00|1695.69|1677.89|1694.9|1677.1|1695.85|1678.05|1689.13|1671.33|457
1646672700000|2022-03-07 17:05:00|1694.88|1677.08|1692.81|1675.01|1696.78|1678.98|1689.67|1671.87|452
1646673000000|2022-03-07 17:10:00|1692.72|1674.92|1691.29|1673.49|1696.3|1678.5|1687.16|1669.36|495
1646673300000|2022-03-07 17:15:00|1691.4|1673.6|1689.5|1671.7|1693.9|1676.1|1688.31|1670.51|446
1646673600000|2022-03-07 17:20:00|1689.46|1671.66|1688.44|1670.64|1690.45|1672.65|1687.58|1669.78|342
1646673900000|2022-03-07 17:25:00|1688.45|1670.65|1689.49|1671.69|1690.4|1672.6|1686.16|1668.36|300
1646674200000|2022-03-07 17:30:00|1689.4|1671.6|1687.25|1669.45|1690.55|1672.75|1683.8|1666|395
1646674500000|2022-03-07 17:35:00|1687.24|1669.44|1685.18|1667.38|1688.87|1671.07|1679|1661.2|500
1646674800000|2022-03-07 17:40:00|1685.4|1667.6|1689.53|1671.73|1691.78|1673.98|1684.9|1667.1|367
1646675100000|2022-03-07 17:45:00|1689.46|1671.66|1693.75|1675.95|1695.15|1677.35|1689.46|1671.66|358
1646675400000|2022-03-07 17:50:00|1693.7|1675.9|1692.89|1675.09|1697.44|1679.64|1691.99|1674.19|437
1646675700000|2022-03-07 17:55:00|1692.9|1675.1|1685.4|1667.6|1693.38|1675.58|1684.4|1666.6|487
1646676000000|2022-03-07 18:00:00|1684.7|1666.9|1674.12|1656.32|1684.7|1666.9|1671.75|1653.95|603
1646676300000|2022-03-07 18:05:00|1674.11|1656.31|1670.42|1652.62|1676.4|1658.6|1668.67|1650.87|585
1646676600000|2022-03-07 18:10:00|1670.43|1652.63|1667.3|1649.5|1671.4|1653.6|1666.33|1648.53|534
1646676900000|2022-03-07 18:15:00|1667.18|1649.38|1668.4|1650.6|1674.25|1656.45|1664.32|1646.52|507
1646677200000|2022-03-07 18:20:00|1668.11|1650.31|1663.08|1645.28|1668.11|1650.31|1657.31|1639.51|525
1646677500000|2022-03-07 18:25:00|1663.1|1645.3|1663.17|1645.37|1664.51|1646.71|1659.7|1641.9|435
1646677800000|2022-03-07 18:30:00|1662.77|1644.97|1660.79|1642.99|1664.52|1646.72|1659.44|1641.64|452
1646678100000|2022-03-07 18:35:00|1661.28|1643.48|1657.7|1639.9|1663.4|1645.6|1654.05|1636.25|482
1646678400000|2022-03-07 18:40:00|1657.44|1639.64|1664.83|1647.03|1665.49|1647.69|1656.93|1639.13|462
1646678700000|2022-03-07 18:45:00|1664.5|1646.7|1666.05|1648.25|1669.79|1651.99|1664.1|1646.3|313
1646679000000|2022-03-07 18:50:00|1666.03|1648.23|1664.4|1646.6|1668.4|1650.6|1663.58|1645.78|355
1646679300000|2022-03-07 18:55:00|1664.34|1646.54|1663.5|1645.7|1666.26|1648.46|1660.13|1642.33|399
1646679600000|2022-03-07 19:00:00|1663.4|1645.6|1660.28|1642.48|1663.45|1645.65|1655.36|1637.56|415
1646679900000|2022-03-07 19:05:00|1660.25|1642.45|1664.4|1646.6|1664.47|1646.67|1658.4|1640.6|363
1646680200000|2022-03-07 19:10:00|1664.18|1646.38|1664.4|1646.6|1668.4|1650.6|1663.52|1645.72|284
1646680500000|2022-03-07 19:15:00|1664.28|1646.48|1663.4|1645.6|1666.32|1648.52|1661.34|1643.54|327
1646680800000|2022-03-07 19:20:00|1663.34|1645.54|1656.35|1638.55|1663.34|1645.54|1653.67|1635.87|500
1646681100000|2022-03-07 19:25:00|1656.32|1638.52|1650.08|1632.28|1656.45|1638.65|1650|1632.2|413
1646681400000|2022-03-07 19:30:00|1649.96|1632.16|1634.97|1617.17|1649.96|1632.16|1632.51|1614.71|644
1646681700000|2022-03-07 19:35:00|1634.92|1617.12|1626.74|1608.94|1637.01|1619.21|1622.84|1605.04|695
1646682000000|2022-03-07 19:40:00|1626.8|1609|1626.14|1608.34|1630.27|1612.47|1623.62|1605.82|577
1646682300000|2022-03-07 19:45:00|1626.16|1608.36|1624.03|1606.23|1628.4|1610.6|1618.6|1600.8|613
1646682600000|2022-03-07 19:50:00|1623.88|1606.08|1614.52|1596.72|1625.2|1607.4|1612.85|1595.05|497
1646682900000|2022-03-07 19:55:00|1614.62|1596.82|1621.21|1603.41|1628.15|1610.35|1614.01|1596.21|587
1646683200000|2022-03-07 20:00:00|1621.32|1603.52|1613.91|1596.11|1622.13|1604.33|1609.72|1591.92|636
1646683500000|2022-03-07 20:05:00|1613.98|1596.18|1622.64|1604.84|1623.4|1605.6|1613.98|1596.18|521
1646683800000|2022-03-07 20:10:00|1622.69|1604.89|1623.74|1605.94|1623.9|1606.1|1617.38|1599.58|550
1646684100000|2022-03-07 20:15:00|1623.72|1605.92|1619.37|1601.57|1628.17|1610.37|1619.35|1601.55|601
1646684400000|2022-03-07 20:20:00|1619.4|1601.6|1624.92|1607.12|1626.52|1608.72|1618.75|1600.95|533
1646684700000|2022-03-07 20:25:00|1624.93|1607.13|1634.14|1616.34|1638.09|1620.29|1624.92|1607.12|592
1646685000000|2022-03-07 20:30:00|1634.35|1616.55|1628.36|1610.56|1634.41|1616.61|1624.59|1606.79|531
1646685300000|2022-03-07 20:35:00|1628.39|1610.59|1629.4|1611.6|1629.4|1611.6|1624.58|1606.78|494
1646685600000|2022-03-07 20:40:00|1629.01|1611.21|1634.59|1616.79|1636.61|1618.81|1629.01|1611.21|546
1646685900000|2022-03-07 20:45:00|1634.54|1616.74|1634.36|1616.56|1638.3|1620.5|1631.1|1613.3|493
1646686200000|2022-03-07 20:50:00|1634.37|1616.57|1630.55|1612.75|1636.49|1618.69|1630.09|1612.29|561
1646686500000|2022-03-07 20:55:00|1630.89|1613.09|1634.28|1616.48|1636.53|1618.73|1630.59|1612.79|487
1646686800000|2022-03-07 21:00:00|1634.25|1616.45|1634.4|1616.6|1635.1|1617.3|1629.24|1611.44|524
1646687100000|2022-03-07 21:05:00|1634.49|1616.69|1634.48|1616.68|1634.99|1617.19|1629.01|1611.21|510
1646687400000|2022-03-07 21:10:00|1634.5|1616.7|1641.9|1624.1|1645.93|1628.13|1634.5|1616.7|527
1646687700000|2022-03-07 21:15:00|1641.85|1624.05|1650.39|1632.59|1652.47|1634.67|1641.19|1623.39|585
1646688000000|2022-03-07 21:20:00|1650.4|1632.6|1642.78|1624.98|1650.41|1632.61|1640.3|1622.5|555
1646688300000|2022-03-07 21:25:00|1642.52|1624.72|1629.77|1611.97|1642.52|1624.72|1628.51|1610.71|493
1646688600000|2022-03-07 21:30:00|1629.59|1611.79|1631.56|1613.76|1632.8|1615|1624.37|1606.57|479
1646688900000|2022-03-07 21:35:00|1631.94|1614.14|1634.26|1616.46|1637.4|1619.6|1631.9|1614.1|436
1646689200000|2022-03-07 21:40:00|1634.17|1616.37|1636.4|1618.6|1639.4|1621.6|1632.39|1614.59|446
1646689500000|2022-03-07 21:45:00|1636.22|1618.42|1635.86|1618.06|1638.32|1620.52|1633.22|1615.42|487
1646689800000|2022-03-07 21:50:00|1635.85|1618.05|1634.8|1617|1637.65|1619.85|1634.19|1616.39|442
1646690100000|2022-03-07 21:55:00|1634.9|1617.1|1630.41|1612.61|1635.4|1617.6|1629.34|1611.54|446
1646690400000|2022-03-07 22:00:00|1630.44|1612.64|1637.74|1619.94|1640.19|1622.39|1629.59|1611.79|485
1646690700000|2022-03-07 22:05:00|1637.6|1619.8|1642.28|1624.48|1642.97|1625.17|1636.47|1618.67|492
1646691000000|2022-03-07 22:10:00|1642.21|1624.41|1642.45|1624.65|1643.85|1626.05|1640.33|1622.53|343
1646691300000|2022-03-07 22:15:00|1642.4|1624.6|1640.8|1623|1645.4|1627.6|1639.29|1621.49|340
1646691600000|2022-03-07 22:20:00|1640.87|1623.07|1642.27|1624.47|1642.4|1624.6|1638.65|1620.85|285
1646691900000|2022-03-07 22:25:00|1642.29|1624.49|1640.46|1622.66|1644.4|1626.6|1639.35|1621.55|359
1646692200000|2022-03-07 22:30:00|1640.65|1622.85|1643.89|1626.09|1644.2|1626.4|1640.48|1622.68|265
1646692500000|2022-03-07 22:35:00|1643.94|1626.14|1647.76|1629.96|1648.4|1630.6|1642.52|1624.72|287
1646692800000|2022-03-07 22:40:00|1647.97|1630.17|1647.05|1629.25|1648.9|1631.1|1645.81|1628.01|278
1646693100000|2022-03-07 22:45:00|1646.96|1629.16|1641.49|1623.69|1647.19|1629.39|1639.98|1622.18|401
1646693400000|2022-03-07 22:50:00|1641.44|1623.64|1639.76|1621.96|1642.1|1624.3|1639.76|1621.96|401
1646693700000|2022-03-07 22:55:00|1639.56|1621.76|1642.89|1625.09|1643.18|1625.38|1636.7|1618.9|364
1646694000000|2022-03-07 23:00:00|1642.94|1625.14|1649.4|1631.6|1649.4|1631.6|1639.18|1621.38|502
1646694300000|2022-03-07 23:05:00|1649.44|1631.64|1645.82|1628.02|1649.55|1631.75|1643.55|1625.75|503
1646694600000|2022-03-07 23:10:00|1645.88|1628.08|1642.37|1624.57|1647.32|1629.52|1639.56|1621.76|524
1646694900000|2022-03-07 23:15:00|1642.35|1624.55|1641.04|1623.24|1643.08|1625.28|1639.85|1622.05|455
1646695200000|2022-03-07 23:20:00|1641.06|1623.26|1647.29|1629.49|1648.4|1630.6|1639.79|1621.99|455
1646695500000|2022-03-07 23:25:00|1647.36|1629.56|1651.94|1634.14|1652.4|1634.6|1643.89|1626.09|411
1646695800000|2022-03-07 23:30:00|1651.75|1633.95|1661.07|1643.27|1666.55|1648.75|1651.46|1633.66|492
1646696100000|2022-03-07 23:35:00|1661.17|1643.37|1659.4|1641.6|1663.91|1646.11|1657.29|1639.49|529
1646696400000|2022-03-07 23:40:00|1659.49|1641.69|1658.4|1640.6|1660.09|1642.29|1655.77|1637.97|474
1646696700000|2022-03-07 23:45:00|1658.33|1640.53|1648.93|1631.13|1658.33|1640.53|1644.89|1627.09|630
1646697000000|2022-03-07 23:50:00|1649.06|1631.26|1650.49|1632.69|1651.46|1633.66|1646.3|1628.5|568
1646697300000|2022-03-07 23:55:00|1650.5|1632.7|1649.6|1631.8|1653.39|1635.59|1649.41|1631.61|415
1646697600000|2022-03-08 00:00:00|1649.49|1631.69|1650.26|1632.46|1653.17|1635.37|1640.45|1622.65|590
1646697900000|2022-03-08 00:05:00|1650.29|1632.49|1654.36|1636.56|1657.4|1639.6|1647.52|1629.72|585
1646698200000|2022-03-08 00:10:00|1654.34|1636.54|1653.15|1635.35|1654.89|1637.09|1640.88|1623.08|649
1646698500000|2022-03-08 00:15:00|1653.19|1635.39|1653.12|1635.32|1661.19|1643.39|1650.4|1632.6|583
1646698800000|2022-03-08 00:20:00|1653.1|1635.3|1659.75|1641.95|1660.15|1642.35|1652.59|1634.79|488
1646699100000|2022-03-08 00:25:00|1659.53|1641.73|1664.14|1646.34|1667.85|1650.05|1658.16|1640.36|524
1646699400000|2022-03-08 00:30:00|1664.17|1646.37|1668.29|1650.49|1670.3|1652.5|1663.33|1645.53|422
1646699700000|2022-03-08 00:35:00|1668.25|1650.45|1666.7|1648.9|1669.4|1651.6|1664.36|1646.56|303
1646700000000|2022-03-08 00:40:00|1666.61|1648.81|1663.51|1645.71|1668.27|1650.47|1661.5|1643.7|297
1646700300000|2022-03-08 00:45:00|1663.52|1645.72|1665.44|1647.64|1668.4|1650.6|1661.5|1643.7|312
1646700600000|2022-03-08 00:50:00|1665.48|1647.68|1663.73|1645.93|1667.4|1649.6|1663.45|1645.65|266
1646700900000|2022-03-08 00:55:00|1663.74|1645.94|1660.4|1642.6|1664.65|1646.85|1658.7|1640.9|354
1646701200000|2022-03-08 01:00:00|1660.43|1642.63|1656.36|1638.56|1660.43|1642.63|1654.45|1636.65|355
1646701500000|2022-03-08 01:05:00|1656.37|1638.57|1654.9|1637.1|1656.37|1638.57|1650.4|1632.6|300
1646701800000|2022-03-08 01:10:00|1654.79|1636.99|1667.4|1649.6|1669.4|1651.6|1652.49|1634.69|507
1646702100000|2022-03-08 01:15:00|1667.42|1649.62|1666.4|1648.6|1669.9|1652.1|1664.46|1646.66|395
1646702400000|2022-03-08 01:20:00|1666.35|1648.55|1665.05|1647.25|1666.46|1648.66|1661.62|1643.82|481
1646702700000|2022-03-08 01:25:00|1665.09|1647.29|1666.55|1648.75|1670.04|1652.24|1664.51|1646.71|478
1646703000000|2022-03-08 01:30:00|1666.52|1648.72|1668.93|1651.13|1670.08|1652.28|1666.52|1648.72|463
1646703300000|2022-03-08 01:35:00|1668.94|1651.14|1655.07|1637.27|1669.03|1651.23|1654.7|1636.9|477
1646703600000|2022-03-08 01:40:00|1655.01|1637.21|1658.5|1640.7|1663.42|1645.62|1655.01|1637.21|413
1646703900000|2022-03-08 01:45:00|1658.45|1640.65|1662.4|1644.6|1662.4|1644.6|1658.44|1640.64|363
1646704200000|2022-03-08 01:50:00|1662.39|1644.59|1662.48|1644.68|1664.4|1646.6|1660.82|1643.02|376
1646704500000|2022-03-08 01:55:00|1662.47|1644.67|1657.81|1640.01|1665.4|1647.6|1657.65|1639.85|456
1646704800000|2022-03-08 02:00:00|1657.74|1639.94|1655.69|1637.89|1659.6|1641.8|1654.87|1637.07|414
1646705100000|2022-03-08 02:05:00|1655.7|1637.9|1658.4|1640.6|1658.41|1640.61|1652.6|1634.8|447
1646705400000|2022-03-08 02:10:00|1658.35|1640.55|1663.54|1645.74|1664.4|1646.6|1656.46|1638.66|400
1646705700000|2022-03-08 02:15:00|1663.56|1645.76|1665.52|1647.72|1668.2|1650.4|1663.47|1645.67|405
1646706000000|2022-03-08 02:20:00|1665.54|1647.74|1664.34|1646.54|1666.8|1649|1662.55|1644.75|385
1646706300000|2022-03-08 02:25:00|1664.29|1646.49|1666.41|1648.61|1666.57|1648.77|1661.57|1643.77|367
1646706600000|2022-03-08 02:30:00|1666.44|1648.64|1665.4|1647.6|1667.26|1649.46|1662.26|1644.46|411
1646706900000|2022-03-08 02:35:00|1665.34|1647.54|1665.04|1647.24|1666.37|1648.57|1659.5|1641.7|397
1646707200000|2022-03-08 02:40:00|1664.95|1647.15|1678.79|1660.99|1679.8|1662|1661.95|1644.15|575
1646707500000|2022-03-08 02:45:00|1678.8|1661|1678.51|1660.71|1682.68|1664.88|1675.4|1657.6|590
1646707800000|2022-03-08 02:50:00|1678.53|1660.73|1676.63|1658.83|1678.55|1660.75|1675.26|1657.46|505
1646708100000|2022-03-08 02:55:00|1676.65|1658.85|1673.33|1655.53|1677.55|1659.75|1672.01|1654.21|437
1646708400000|2022-03-08 03:00:00|1673.31|1655.51|1676.88|1659.08|1677.89|1660.09|1673.22|1655.42|449
1646708700000|2022-03-08 03:05:00|1676.89|1659.09|1673.89|1656.09|1678.02|1660.22|1673.73|1655.93|382
1646709000000|2022-03-08 03:10:00|1673.47|1655.67|1674.49|1656.69|1676.4|1658.6|1672.49|1654.69|346
1646709300000|2022-03-08 03:15:00|1674.52|1656.72|1675.43|1657.63|1677.41|1659.61|1673.63|1655.83|326
1646709600000|2022-03-08 03:20:00|1675.4|1657.6|1673.57|1655.77|1675.4|1657.6|1670.62|1652.82|372
1646709900000|2022-03-08 03:25:00|1673.58|1655.78|1674.13|1656.33|1674.34|1656.54|1670.53|1652.73|408
1646710200000|2022-03-08 03:30:00|1674.5|1656.7|1675.43|1657.63|1677.65|1659.85|1673.35|1655.55|384
1646710500000|2022-03-08 03:35:00|1675.59|1657.79|1671.36|1653.56|1677.11|1659.31|1669.4|1651.6|339
1646710800000|2022-03-08 03:40:00|1671.35|1653.55|1670.05|1652.25|1671.4|1653.6|1668.65|1650.85|282
1646711100000|2022-03-08 03:45:00|1670.21|1652.41|1672.4|1654.6|1674.28|1656.48|1669.25|1651.45|216
1646711400000|2022-03-08 03:50:00|1672.33|1654.53|1676.9|1659.1|1677|1659.2|1672.33|1654.53|235
1646711700000|2022-03-08 03:55:00|1676.85|1659.05|1678.1|1660.3|1678.57|1660.77|1675.25|1657.45|213
1646712000000|2022-03-08 04:00:00|1678.12|1660.32|1686.42|1668.62|1686.55|1668.75|1678.1|1660.3|336
1646712300000|2022-03-08 04:05:00|1686.44|1668.64|1684.74|1666.94|1686.44|1668.64|1682.44|1664.64|336
1646712600000|2022-03-08 04:10:00|1684.72|1666.92|1692.1|1674.3|1692.16|1674.36|1684.46|1666.66|274
1646712900000|2022-03-08 04:15:00|1691.82|1674.02|1688.4|1670.6|1692.9|1675.1|1686.4|1668.6|280
1646713200000|2022-03-08 04:20:00|1688.21|1670.41|1688.4|1670.6|1689.95|1672.15|1685.4|1667.6|252
1646713500000|2022-03-08 04:25:00|1687.95|1670.15|1680.4|1662.6|1688.4|1670.6|1680.15|1662.35|248
1646713800000|2022-03-08 04:30:00|1680.32|1662.52|1680.24|1662.44|1682.4|1664.6|1679.55|1661.75|232
1646714100000|2022-03-08 04:35:00|1680.4|1662.6|1682.4|1664.6|1682.4|1664.6|1679.97|1662.17|185
1646714400000|2022-03-08 04:40:00|1682.13|1664.33|1682.75|1664.95|1683.51|1665.71|1681|1663.2|193
1646714700000|2022-03-08 04:45:00|1682.4|1664.6|1679.24|1661.44|1682.55|1664.75|1678.72|1660.92|240
1646715000000|2022-03-08 04:50:00|1679.11|1661.31|1675.67|1657.87|1679.4|1661.6|1673.89|1656.09|319
1646715300000|2022-03-08 04:55:00|1675.85|1658.05|1676.23|1658.43|1677.4|1659.6|1674.29|1656.49|208
1646715600000|2022-03-08 05:00:00|1676.26|1658.46|1679.2|1661.4|1679.5|1661.7|1674.52|1656.72|213
1646715900000|2022-03-08 05:05:00|1679.15|1661.35|1667.25|1649.45|1680.9|1663.1|1665.37|1647.57|337
1646716200000|2022-03-08 05:10:00|1667.23|1649.43|1663.33|1645.53|1668.5|1650.7|1663.31|1645.51|327
1646716500000|2022-03-08 05:15:00|1662.88|1645.08|1664.18|1646.38|1667.85|1650.05|1662.77|1644.97|363
1646716800000|2022-03-08 05:20:00|1664.17|1646.37|1663.29|1645.49|1664.55|1646.75|1660.48|1642.68|359
1646717100000|2022-03-08 05:25:00|1663.4|1645.6|1661.29|1643.49|1664.98|1647.18|1660.7|1642.9|323
1646717400000|2022-03-08 05:30:00|1661.34|1643.54|1663.59|1645.79|1664.53|1646.73|1657.17|1639.37|477
1646717700000|2022-03-08 05:35:00|1663.66|1645.86|1662.85|1645.05|1664.28|1646.48|1660.95|1643.15|301
1646718000000|2022-03-08 05:40:00|1662.51|1644.71|1661.36|1643.56|1666.04|1648.24|1660.23|1642.43|369
1646718300000|2022-03-08 05:45:00|1661.29|1643.49|1662.4|1644.6|1663.94|1646.14|1660.45|1642.65|241
1646718600000|2022-03-08 05:50:00|1662.35|1644.55|1664.4|1646.6|1664.41|1646.61|1660.9|1643.1|195
1646718900000|2022-03-08 05:55:00|1664.26|1646.46|1665.6|1647.8|1668.4|1650.6|1664.26|1646.46|270
1646719200000|2022-03-08 06:00:00|1665.85|1648.05|1670.4|1652.6|1670.4|1652.6|1664.74|1646.94|277
1646719500000|2022-03-08 06:05:00|1670.24|1652.44|1666.7|1648.9|1670.24|1652.44|1665.59|1647.79|298
1646719800000|2022-03-08 06:10:00|1666.5|1648.7|1663.8|1646|1666.8|1649|1660.07|1642.27|294
1646720100000|2022-03-08 06:15:00|1663.9|1646.1|1666.38|1648.58|1670.4|1652.6|1663.4|1645.6|361
1646720400000|2022-03-08 06:20:00|1666.37|1648.57|1652.7|1634.9|1669.4|1651.6|1652.22|1634.42|523
1646720700000|2022-03-08 06:25:00|1652.68|1634.88|1652.45|1634.65|1655.4|1637.6|1650.01|1632.21|522
1646721000000|2022-03-08 06:30:00|1652.43|1634.63|1647.87|1630.07|1653.4|1635.6|1645.44|1627.64|524
1646721300000|2022-03-08 06:35:00|1647.53|1629.73|1650|1632.2|1651.4|1633.6|1647.38|1629.58|427
1646721600000|2022-03-08 06:40:00|1650.01|1632.21|1654.36|1636.56|1655.4|1637.6|1649.99|1632.19|386
1646721900000|2022-03-08 06:45:00|1654.34|1636.54|1657.84|1640.04|1658.4|1640.6|1652.25|1634.45|316
1646722200000|2022-03-08 06:50:00|1657.48|1639.68|1655.87|1638.07|1658.12|1640.32|1655.41|1637.61|419
1646722500000|2022-03-08 06:55:00|1655.82|1638.02|1657.66|1639.86|1660.05|1642.25|1653.5|1635.7|394
1646722800000|2022-03-08 07:00:00|1657.67|1639.87|1654.39|1636.59|1659.4|1641.6|1653.94|1636.14|381
1646723100000|2022-03-08 07:05:00|1654.3|1636.5|1653.4|1635.6|1657.2|1639.4|1652.25|1634.45|294
1646723400000|2022-03-08 07:10:00|1653.35|1635.55|1653.4|1635.6|1656.4|1638.6|1651.3|1633.5|397
1646723700000|2022-03-08 07:15:00|1653.26|1635.46|1655.84|1638.04|1656.49|1638.69|1652.27|1634.47|298
1646724000000|2022-03-08 07:20:00|1655.76|1637.96|1657.49|1639.69|1658.22|1640.42|1655.76|1637.96|311
1646724300000|2022-03-08 07:25:00|1657.4|1639.6|1663.82|1646.02|1663.85|1646.05|1656.95|1639.15|363
1646724600000|2022-03-08 07:30:00|1663.67|1645.87|1662.92|1645.12|1664.5|1646.7|1660.39|1642.59|353
1646724900000|2022-03-08 07:35:00|1662.6|1644.8|1671.85|1654.05|1672.4|1654.6|1662.6|1644.8|299
1646725200000|2022-03-08 07:40:00|1671.84|1654.04|1679.9|1662.1|1680.4|1662.6|1669.31|1651.51|373
1646725500000|2022-03-08 07:45:00|1680.4|1662.6|1675.75|1657.95|1680.4|1662.6|1674.4|1656.6|434
1646725800000|2022-03-08 07:50:00|1675.65|1657.85|1670.99|1653.19|1675.65|1657.85|1670.65|1652.85|431
1646726100000|2022-03-08 07:55:00|1670.65|1652.85|1672.43|1654.63|1673.55|1655.75|1669.46|1651.66|430
1646726400000|2022-03-08 08:00:00|1672.53|1654.73|1672.7|1654.9|1675.4|1657.6|1670.32|1652.52|482
1646726700000|2022-03-08 08:05:00|1672.59|1654.79|1671.76|1653.96|1678.4|1660.6|1671.69|1653.89|436
1646727000000|2022-03-08 08:10:00|1671.64|1653.84|1678.16|1660.36|1678.73|1660.93|1670.44|1652.64|537
1646727300000|2022-03-08 08:15:00|1678.17|1660.37|1681.63|1663.83|1684.58|1666.78|1678.17|1660.37|441
1646727600000|2022-03-08 08:20:00|1681.65|1663.85|1682.57|1664.77|1685.4|1667.6|1681.58|1663.78|457
1646727900000|2022-03-08 08:25:00|1682.58|1664.78|1686.4|1668.6|1686.4|1668.6|1681|1663.2|396
1646728200000|2022-03-08 08:30:00|1686.38|1668.58|1693.3|1675.5|1695.8|1678|1685.79|1667.99|481
1646728500000|2022-03-08 08:35:00|1693.34|1675.54|1690.4|1672.6|1693.41|1675.61|1688.5|1670.7|486
1646728800000|2022-03-08 08:40:00|1690.38|1672.58|1689.65|1671.85|1691.4|1673.6|1687.45|1669.65|554
1646729100000|2022-03-08 08:45:00|1689.64|1671.84|1690.32|1672.52|1692.29|1674.49|1688.04|1670.24|569
1646729400000|2022-03-08 08:50:00|1690.33|1672.53|1681.47|1663.67|1690.41|1672.61|1678.82|1661.02|663
1646729700000|2022-03-08 08:55:00|1681.82|1664.02|1683.41|1665.61|1684.09|1666.29|1679.89|1662.09|597
1646730000000|2022-03-08 09:00:00|1683.42|1665.62|1687.12|1669.32|1691.4|1673.6|1683.38|1665.58|589
1646730300000|2022-03-08 09:05:00|1686.77|1668.97|1683.59|1665.79|1687.54|1669.74|1682.52|1664.72|547
1646730600000|2022-03-08 09:10:00|1683.8|1666|1687.36|1669.56|1688.31|1670.51|1683.4|1665.6|420
1646730900000|2022-03-08 09:15:00|1687.35|1669.55|1689.69|1671.89|1691.9|1674.1|1687.32|1669.52|484
1646731200000|2022-03-08 09:20:00|1689.55|1671.75|1690.52|1672.72|1693.93|1676.13|1689.38|1671.58|379
1646731500000|2022-03-08 09:25:00|1690.53|1672.73|1690.69|1672.89|1693.05|1675.25|1690.13|1672.33|383
1646731800000|2022-03-08 09:30:00|1690.74|1672.94|1694.15|1676.35|1694.4|1676.6|1688.4|1670.6|430
1646732100000|2022-03-08 09:35:00|1694.2|1676.4|1695.65|1677.85|1697.43|1679.63|1693.3|1675.5|467
1646732400000|2022-03-08 09:40:00|1695.66|1677.86|1692.51|1674.71|1695.76|1677.96|1691.51|1673.71|419
1646732700000|2022-03-08 09:45:00|1692.55|1674.75|1691.66|1673.86|1692.97|1675.17|1688.48|1670.68|461
1646733000000|2022-03-08 09:50:00|1691.64|1673.84|1693.66|1675.86|1696.35|1678.55|1689.79|1671.99|377
1646733300000|2022-03-08 09:55:00|1693.75|1675.95|1696.35|1678.55|1696.4|1678.6|1692.5|1674.7|476
1646733600000|2022-03-08 10:00:00|1696.37|1678.57|1690.58|1672.78|1697.4|1679.6|1689.58|1671.78|535
1646733900000|2022-03-08 10:05:00|1690.62|1672.82|1684.67|1666.87|1691.3|1673.5|1683.66|1665.86|550
1646734200000|2022-03-08 10:10:00|1684.64|1666.84|1687.49|1669.69|1688.2|1670.4|1684.56|1666.76|346
1646734500000|2022-03-08 10:15:00|1687.51|1669.71|1685.18|1667.38|1689.93|1672.13|1684.8|1667|376
1646734800000|2022-03-08 10:20:00|1684.65|1666.85|1682.4|1664.6|1686.58|1668.78|1677.95|1660.15|423
1646735100000|2022-03-08 10:25:00|1682.78|1664.98|1686.65|1668.85|1687.4|1669.6|1682.78|1664.98|357
1646735400000|2022-03-08 10:30:00|1686.9|1669.1|1690.49|1672.69|1692.4|1674.6|1686.55|1668.75|211
1646735700000|2022-03-08 10:35:00|1690.51|1672.71|1692.65|1674.85|1694.41|1676.61|1690.46|1672.66|306
1646736000000|2022-03-08 10:40:00|1692.5|1674.7|1694.58|1676.78|1696.4|1678.6|1690.52|1672.72|378
1646736300000|2022-03-08 10:45:00|1694.59|1676.79|1693.67|1675.87|1696.5|1678.7|1692.72|1674.92|358
1646736600000|2022-03-08 10:50:00|1693.68|1675.88|1696.93|1679.13|1703.4|1685.6|1693.15|1675.35|397
1646736900000|2022-03-08 10:55:00|1696.42|1678.62|1698.33|1680.53|1698.75|1680.95|1691.54|1673.74|445
1646737200000|2022-03-08 11:00:00|1698.06|1680.26|1698.63|1680.83|1699.4|1681.6|1695.55|1677.75|475
1646737500000|2022-03-08 11:05:00|1698.67|1680.87|1698.09|1680.29|1699.65|1681.85|1695.64|1677.84|501
1646737800000|2022-03-08 11:10:00|1698.06|1680.26|1696.06|1678.26|1699.4|1681.6|1694.53|1676.73|401
1646738100000|2022-03-08 11:15:00|1695.93|1678.13|1694.64|1676.84|1696.33|1678.53|1692.47|1674.67|350
1646738400000|2022-03-08 11:20:00|1694.67|1676.87|1694.52|1676.72|1695.44|1677.64|1692.51|1674.71|388
1646738700000|2022-03-08 11:25:00|1694.49|1676.69|1697.23|1679.43|1698.85|1681.05|1694.49|1676.69|331
1646739000000|2022-03-08 11:30:00|1696.84|1679.04|1694.2|1676.4|1698.33|1680.53|1693.29|1675.49|341
1646739300000|2022-03-08 11:35:00|1693.91|1676.11|1685.94|1668.14|1694.55|1676.75|1685.33|1667.53|464
1646739600000|2022-03-08 11:40:00|1686.17|1668.37|1697.27|1679.47|1697.53|1679.73|1686.17|1668.37|536
1646739900000|2022-03-08 11:45:00|1697.02|1679.22|1699.55|1681.75|1701.4|1683.6|1696.7|1678.9|421
1646740200000|2022-03-08 11:50:00|1699.49|1681.69|1700.4|1682.6|1700.4|1682.6|1697.48|1679.68|311
1646740500000|2022-03-08 11:55:00|1700.19|1682.39|1698.41|1680.61|1701.57|1683.77|1697.62|1679.82|248
1646740800000|2022-03-08 12:00:00|1698.48|1680.68|1703.49|1685.69|1703.55|1685.75|1696.48|1678.68|474
1646741100000|2022-03-08 12:05:00|1703.4|1685.6|1705.12|1687.32|1705.42|1687.62|1701.48|1683.68|443
1646741400000|2022-03-08 12:10:00|1705.04|1687.24|1698.98|1681.18|1705.45|1687.65|1698.04|1680.24|544
1646741700000|2022-03-08 12:15:00|1698.96|1681.16|1695.47|1677.67|1701.12|1683.32|1694.55|1676.75|521
1646742000000|2022-03-08 12:20:00|1695.51|1677.71|1692.5|1674.7|1696.4|1678.6|1692.5|1674.7|508
1646742300000|2022-03-08 12:25:00|1692.54|1674.74|1690.06|1672.26|1695.38|1677.58|1690|1672.2|442
1646742600000|2022-03-08 12:30:00|1690.03|1672.23|1695.47|1677.67|1696.75|1678.95|1688.48|1670.68|481
1646742900000|2022-03-08 12:35:00|1695.49|1677.69|1692.14|1674.34|1696.88|1679.08|1691.54|1673.74|447
1646743200000|2022-03-08 12:40:00|1692.2|1674.4|1684.4|1666.6|1693.28|1675.48|1683.52|1665.72|605
1646743500000|2022-03-08 12:45:00|1684.39|1666.59|1686.68|1668.88|1688.5|1670.7|1683.52|1665.72|557
1646743800000|2022-03-08 12:50:00|1686.71|1668.91|1688.28|1670.48|1688.6|1670.8|1684.1|1666.3|362
1646744100000|2022-03-08 12:55:00|1688.18|1670.38|1690.55|1672.75|1690.99|1673.19|1687.48|1669.68|462
1646744400000|2022-03-08 13:00:00|1690.56|1672.76|1691.62|1673.82|1693.4|1675.6|1686.81|1669.01|552
1646744700000|2022-03-08 13:05:00|1691.53|1673.73|1692.29|1674.49|1697.4|1679.6|1690.99|1673.19|429
1646745000000|2022-03-08 13:10:00|1692.28|1674.48|1677.6|1659.8|1692.9|1675.1|1676.67|1658.87|626
1646745300000|2022-03-08 13:15:00|1677.62|1659.82|1678.4|1660.6|1679.04|1661.24|1673.32|1655.52|640
1646745600000|2022-03-08 13:20:00|1677.95|1660.15|1680.4|1662.6|1682.4|1664.6|1677.4|1659.6|441
1646745900000|2022-03-08 13:25:00|1680.18|1662.38|1681.4|1663.6|1684.36|1666.56|1678.15|1660.35|437
1646746200000|2022-03-08 13:30:00|1681.28|1663.48|1683.34|1665.54|1683.58|1665.78|1677.85|1660.05|414
1646746500000|2022-03-08 13:35:00|1683.48|1665.68|1689.9|1672.1|1691.4|1673.6|1683.34|1665.54|444
1646746800000|2022-03-08 13:40:00|1689.75|1671.95|1685.75|1667.95|1691.9|1674.1|1685.4|1667.6|356
1646747100000|2022-03-08 13:45:00|1685.9|1668.1|1687.6|1669.8|1691.75|1673.95|1685.66|1667.86|385
1646747400000|2022-03-08 13:50:00|1687.7|1669.9|1690.53|1672.73|1691.6|1673.8|1685.95|1668.15|347
1646747700000|2022-03-08 13:55:00|1690.55|1672.75|1689.15|1671.35|1691.6|1673.8|1688.33|1670.53|275
1646748000000|2022-03-08 14:00:00|1688.9|1671.1|1705.74|1687.94|1708.43|1690.63|1688.04|1670.24|553
1646748300000|2022-03-08 14:05:00|1705.73|1687.93|1694.15|1676.35|1705.76|1687.96|1691.61|1673.81|515
1646748600000|2022-03-08 14:10:00|1694.4|1676.6|1696.59|1678.79|1698.6|1680.8|1692.22|1674.42|544
1646748900000|2022-03-08 14:15:00|1696.65|1678.85|1694.93|1677.13|1698.8|1681|1694.53|1676.73|321
1646749200000|2022-03-08 14:20:00|1694.92|1677.12|1700.4|1682.6|1701.44|1683.64|1693.3|1675.5|382
1646749500000|2022-03-08 14:25:00|1700.46|1682.66|1695.5|1677.7|1701.4|1683.6|1695.4|1677.6|364
1646749800000|2022-03-08 14:30:00|1695.4|1677.6|1689.12|1671.32|1702.4|1684.6|1685.67|1667.87|534
1646750100000|2022-03-08 14:35:00|1689.13|1671.33|1691|1673.2|1701.4|1683.6|1688.32|1670.52|578
1646750400000|2022-03-08 14:40:00|1690.95|1673.15|1698.4|1680.6|1699.5|1681.7|1684.43|1666.63|638
1646750700000|2022-03-08 14:45:00|1698.07|1680.27|1699.4|1681.6|1708.17|1690.37|1696.37|1678.57|636
1646751000000|2022-03-08 14:50:00|1699.72|1681.92|1696.1|1678.3|1708.19|1690.39|1695.3|1677.5|608
1646751300000|2022-03-08 14:55:00|1696.25|1678.45|1695.71|1677.91|1698.78|1680.98|1694.9|1677.1|443
1646751600000|2022-03-08 15:00:00|1695.45|1677.65|1693.2|1675.4|1699.19|1681.39|1691.53|1673.73|566
1646751900000|2022-03-08 15:05:00|1693.19|1675.39|1689.78|1671.98|1695.4|1677.6|1685.45|1667.65|647
1646752200000|2022-03-08 15:10:00|1689.75|1671.95|1693.4|1675.6|1694.5|1676.7|1689.25|1671.45|565
1646752500000|2022-03-08 15:15:00|1693.44|1675.64|1696.4|1678.6|1700.42|1682.62|1693.35|1675.55|592
1646752800000|2022-03-08 15:20:00|1696.45|1678.65|1686.34|1668.54|1697.43|1679.63|1686.34|1668.54|483
1646753100000|2022-03-08 15:25:00|1686.35|1668.55|1684.39|1666.59|1687.4|1669.6|1683.4|1665.6|423
1646753400000|2022-03-08 15:30:00|1684.26|1666.46|1677.27|1659.47|1688.89|1671.09|1675.55|1657.75|552
1646753700000|2022-03-08 15:35:00|1677.24|1659.44|1677.8|1660|1679.65|1661.85|1673.34|1655.54|554
1646754000000|2022-03-08 15:40:00|1678.4|1660.6|1681.13|1663.33|1681.85|1664.05|1676.48|1658.68|603
1646754300000|2022-03-08 15:45:00|1681.18|1663.38|1686.31|1668.51|1686.4|1668.6|1678.7|1660.9|507
1646754600000|2022-03-08 15:50:00|1686.33|1668.53|1686.32|1668.52|1686.4|1668.6|1679.29|1661.49|530
1646754900000|2022-03-08 15:55:00|1685.9|1668.1|1691.36|1673.56|1694.55|1676.75|1685.9|1668.1|510
1646755200000|2022-03-08 16:00:00|1691.39|1673.59|1701.4|1683.6|1701.4|1683.6|1688.41|1670.61|635
1646755500000|2022-03-08 16:05:00|1701.15|1683.35|1695.5|1677.7|1702.4|1684.6|1694.46|1676.66|558
1646755800000|2022-03-08 16:10:00|1695.49|1677.69|1692.4|1674.6|1697.5|1679.7|1688.43|1670.63|521
1646756100000|2022-03-08 16:15:00|1692.26|1674.46|1691.4|1673.6|1695.4|1677.6|1689.78|1671.98|547
1646756400000|2022-03-08 16:20:00|1691.49|1673.69|1682.92|1665.12|1692.5|1674.7|1682.56|1664.76|424
1646756700000|2022-03-08 16:25:00|1682.74|1664.94|1679.78|1661.98|1683.39|1665.59|1675.35|1657.55|768
1646757000000|2022-03-08 16:30:00|1680.09|1662.29|1681.04|1663.24|1681.4|1663.6|1676.35|1658.55|619
1646757300000|2022-03-08 16:35:00|1680.99|1663.19|1678.85|1661.05|1685.4|1667.6|1678.32|1660.52|452
1646757600000|2022-03-08 16:40:00|1679.1|1661.3|1677.8|1660|1681.3|1663.5|1676.33|1658.53|512
1646757900000|2022-03-08 16:45:00|1677.48|1659.68|1684.65|1666.85|1685.65|1667.85|1677.48|1659.68|494
1646758200000|2022-03-08 16:50:00|1684.46|1666.66|1684.53|1666.73|1685.61|1667.81|1682.58|1664.78|400
1646758500000|2022-03-08 16:55:00|1684.45|1666.65|1681.4|1663.6|1687.4|1669.6|1681.2|1663.4|564
1646758800000|2022-03-08 17:00:00|1681.65|1663.85|1690.85|1673.05|1692.4|1674.6|1680.14|1662.34|441
1646759100000|2022-03-08 17:05:00|1690.6|1672.8|1697.56|1679.76|1699.4|1681.6|1690.36|1672.56|459
1646759400000|2022-03-08 17:10:00|1697.58|1679.78|1701.38|1683.58|1701.8|1684|1696.9|1679.1|558
1646759700000|2022-03-08 17:15:00|1701.31|1683.51|1708.67|1690.87|1708.86|1691.06|1699.4|1681.6|785
1646760000000|2022-03-08 17:20:00|1708.65|1690.85|1705.19|1687.39|1711.44|1693.64|1705.05|1687.25|741
1646760300000|2022-03-08 17:25:00|1705.09|1687.29|1708.8|1691|1709.74|1691.94|1697.71|1679.91|655
1646760600000|2022-03-08 17:30:00|1708.72|1690.92|1719.4|1701.6|1719.47|1701.67|1705.79|1687.99|622
1646760900000|2022-03-08 17:35:00|1719.15|1701.35|1715.4|1697.6|1719.15|1701.35|1711.66|1693.86|501
1646761200000|2022-03-08 17:40:00|1715.59|1697.79|1714.37|1696.57|1716.55|1698.75|1709.9|1692.1|603
1646761500000|2022-03-08 17:45:00|1714.36|1696.56|1715.4|1697.6|1720.4|1702.6|1712.4|1694.6|515
1646761800000|2022-03-08 17:50:00|1715.39|1697.59|1716.26|1698.46|1717.22|1699.42|1709.88|1692.08|611
1646762100000|2022-03-08 17:55:00|1716.3|1698.5|1715.58|1697.78|1716.41|1698.61|1713.78|1695.98|521
1646762400000|2022-03-08 18:00:00|1715.56|1697.76|1729|1711.2|1730.24|1712.44|1715.56|1697.76|627
1646762700000|2022-03-08 18:05:00|1728.99|1711.19|1735.25|1717.45|1735.4|1717.6|1726.39|1708.59|658
1646763000000|2022-03-08 18:10:00|1734.65|1716.85|1727.67|1709.87|1734.65|1716.85|1727.45|1709.65|564
1646763300000|2022-03-08 18:15:00|1727.64|1709.84|1733.4|1715.6|1733.4|1715.6|1727.59|1709.79|635
1646763600000|2022-03-08 18:20:00|1733.37|1715.57|1728.32|1710.52|1734.4|1716.6|1727.77|1709.97|617
1646763900000|2022-03-08 18:25:00|1728.12|1710.32|1725.31|1707.51|1728.33|1710.53|1722.57|1704.77|628
1646764200000|2022-03-08 18:30:00|1725.5|1707.7|1721.22|1703.42|1725.58|1707.78|1716.37|1698.57|651
1646764500000|2022-03-08 18:35:00|1721.2|1703.4|1724.4|1706.6|1726.2|1708.4|1720.75|1702.95|529
1646764800000|2022-03-08 18:40:00|1724.7|1706.9|1719.7|1701.9|1725.52|1707.72|1719.31|1701.51|549
1646765100000|2022-03-08 18:45:00|1719.95|1702.15|1716.09|1698.29|1722.78|1704.98|1714.26|1696.46|602
1646765400000|2022-03-08 18:50:00|1715.97|1698.17|1712.94|1695.14|1719.23|1701.43|1712.32|1694.52|542
1646765700000|2022-03-08 18:55:00|1712.51|1694.71|1714.33|1696.53|1716.8|1699|1712.36|1694.56|615
1646766000000|2022-03-08 19:00:00|1714.32|1696.52|1708.48|1690.68|1716.04|1698.24|1705.91|1688.11|648
1646766300000|2022-03-08 19:05:00|1708.4|1690.6|1706.28|1688.48|1711.48|1693.68|1705.21|1687.41|568
1646766600000|2022-03-08 19:10:00|1706.3|1688.5|1708.46|1690.66|1709.64|1691.84|1703.69|1685.89|380
1646766900000|2022-03-08 19:15:00|1708.48|1690.68|1709.75|1691.95|1710.4|1692.6|1706.27|1688.47|307
1646767200000|2022-03-08 19:20:00|1709.53|1691.73|1708.4|1690.6|1710.4|1692.6|1701.93|1684.13|420
1646767500000|2022-03-08 19:25:00|1708.15|1690.35|1720.43|1702.63|1720.49|1702.69|1707.5|1689.7|416
1646767800000|2022-03-08 19:30:00|1720.27|1702.47|1719.4|1701.6|1723.4|1705.6|1716.5|1698.7|424
1646768100000|2022-03-08 19:35:00|1719.29|1701.49|1718.75|1700.95|1721.99|1704.19|1718.23|1700.43|407
1646768400000|2022-03-08 19:40:00|1718.63|1700.83|1720.4|1702.6|1720.8|1703|1716.55|1698.75|289
1646768700000|2022-03-08 19:45:00|1720.31|1702.51|1724.4|1706.6|1724.8|1707|1720.31|1702.51|333
1646769000000|2022-03-08 19:50:00|1724.43|1706.63|1722.4|1704.6|1724.43|1706.63|1721.35|1703.55|311
1646769300000|2022-03-08 19:55:00|1722.75|1704.95|1722.8|1705|1724.4|1706.6|1719.4|1701.6|347
1646769600000|2022-03-08 20:00:00|1722.73|1704.93|1724.72|1706.92|1725.55|1707.75|1721.38|1703.58|325
1646769900000|2022-03-08 20:05:00|1724.62|1706.82|1721.48|1703.68|1725.4|1707.6|1721.48|1703.68|263
1646770200000|2022-03-08 20:10:00|1721.5|1703.7|1718.48|1700.68|1722.4|1704.6|1713.4|1695.6|291
1646770500000|2022-03-08 20:15:00|1718.47|1700.67|1712.4|1694.6|1719.34|1701.54|1710.77|1692.97|371
1646770800000|2022-03-08 20:20:00|1712.33|1694.53|1710.3|1692.5|1712.4|1694.6|1705.46|1687.66|316
1646771100000|2022-03-08 20:25:00|1710.31|1692.51|1703.84|1686.04|1710.9|1693.1|1703.7|1685.9|321
1646771400000|2022-03-08 20:30:00|1703.97|1686.17|1704.95|1687.15|1705.45|1687.65|1701.65|1683.85|298
1646771700000|2022-03-08 20:35:00|1705.4|1687.6|1707.15|1689.35|1707.4|1689.6|1701.69|1683.89|288
1646772000000|2022-03-08 20:40:00|1707.4|1689.6|1699.4|1681.6|1707.7|1689.9|1698.55|1680.75|358
1646772300000|2022-03-08 20:45:00|1699.9|1682.1|1703.33|1685.53|1704.4|1686.6|1697.56|1679.76|437
1646772600000|2022-03-08 20:50:00|1703.07|1685.27|1708.39|1690.59|1713.55|1695.75|1703.07|1685.27|504
1646772900000|2022-03-08 20:55:00|1708.32|1690.52|1704.89|1687.09|1710.75|1692.95|1702.18|1684.38|605
1646773200000|2022-03-08 21:00:00|1704.94|1687.14|1703.12|1685.32|1707.8|1690|1701.27|1683.47|565
1646773500000|2022-03-08 21:05:00|1703.4|1685.6|1699.95|1682.15|1704.62|1686.82|1697.36|1679.56|381
1646773800000|2022-03-08 21:10:00|1699.96|1682.16|1695.72|1677.92|1702.55|1684.75|1694.4|1676.6|340
1646774100000|2022-03-08 21:15:00|1695.75|1677.95|1693.69|1675.89|1698.35|1680.55|1693.25|1675.45|368
1646774400000|2022-03-08 21:20:00|1693.71|1675.91|1693.54|1675.74|1694.46|1676.66|1690.76|1672.96|293
1646774700000|2022-03-08 21:25:00|1693.53|1675.73|1693.39|1675.59|1696.17|1678.37|1690.88|1673.08|264
1646775000000|2022-03-08 21:30:00|1693.31|1675.51|1689.58|1671.78|1693.48|1675.68|1688.8|1671|210
1646775300000|2022-03-08 21:35:00|1689.6|1671.8|1688.32|1670.52|1691.85|1674.05|1686.8|1669|361
1646775600000|2022-03-08 21:40:00|1688.33|1670.53|1688.8|1671|1692.4|1674.6|1687.91|1670.11|345
1646775900000|2022-03-08 21:45:00|1688.83|1671.03|1689.75|1671.95|1691.4|1673.6|1687.1|1669.3|350
1646776200000|2022-03-08 21:50:00|1689.43|1671.63|1690.4|1672.6|1691.9|1674.1|1689.32|1671.52|185
1646776500000|2022-03-08 21:55:00|1690.38|1672.58|1689.47|1671.67|1692.49|1674.69|1688.37|1670.57|230
1646776800000|2022-03-08 22:00:00|1689.53|1671.73|1695.58|1677.78|1695.58|1677.78|1687.95|1670.15|324
1646777100000|2022-03-08 22:05:00|1695.89|1678.09|1696.3|1678.5|1697.35|1679.55|1693.38|1675.58|250
1646777400000|2022-03-08 22:10:00|1696.26|1678.46|1693.29|1675.49|1697.9|1680.1|1692.52|1674.72|171
1646777700000|2022-03-08 22:15:00|1693.55|1675.75|1697.51|1679.71|1697.51|1679.71|1693.36|1675.56|142
1646778000000|2022-03-08 22:20:00|1697.48|1679.68|1696.4|1678.6|1700.55|1682.75|1696.33|1678.53|226
1646778300000|2022-03-08 22:25:00|1696.36|1678.56|1697.36|1679.56|1697.42|1679.62|1696.35|1678.55|89
1646778600000|2022-03-08 22:30:00|1697.38|1679.58|1694.6|1676.8|1701.09|1683.29|1694.6|1676.8|293
1646778900000|2022-03-08 22:35:00|1694.59|1676.79|1697.13|1679.33|1697.4|1679.6|1694.49|1676.69|151
1646779200000|2022-03-08 22:40:00|1696.99|1679.19|1692.86|1675.06|1697.4|1679.6|1692.86|1675.06|229
1646779500000|2022-03-08 22:45:00|1692.92|1675.12|1697.1|1679.3|1697.2|1679.4|1692.38|1674.58|255
1646779800000|2022-03-08 22:50:00|1697.28|1679.48|1694.23|1676.43|1698.05|1680.25|1693.47|1675.67|259
1646780100000|2022-03-08 22:55:00|1694.25|1676.45|1692.49|1674.69|1695.55|1677.75|1691.4|1673.6|229
1646780400000|2022-03-08 23:00:00|1692.48|1674.68|1693.93|1676.13|1696.55|1678.75|1689.66|1671.86|356
1646780700000|2022-03-08 23:05:00|1694.2|1676.4|1697.36|1679.56|1697.36|1679.56|1690.69|1672.89|399
1646781000000|2022-03-08 23:10:00|1697.35|1679.55|1696.52|1678.72|1697.35|1679.55|1694.53|1676.73|401
1646781300000|2022-03-08 23:15:00|1696.53|1678.73|1696.9|1679.1|1697.4|1679.6|1695.35|1677.55|290
1646781600000|2022-03-08 23:20:00|1697.4|1679.6|1699.15|1681.35|1699.15|1681.35|1695.55|1677.75|227
1646781900000|2022-03-08 23:25:00|1699.4|1681.6|1701.2|1683.4|1702.1|1684.3|1698.7|1680.9|219
1646782200000|2022-03-08 23:30:00|1701.3|1683.5|1703.8|1686|1705.45|1687.65|1701.3|1683.5|244
1646782500000|2022-03-08 23:35:00|1703.74|1685.94|1703.87|1686.07|1705.15|1687.35|1702.85|1685.05|244
1646782800000|2022-03-08 23:40:00|1703.86|1686.06|1704.85|1687.05|1705.4|1687.6|1701.82|1684.02|345
1646783100000|2022-03-08 23:45:00|1704.8|1687|1702.69|1684.89|1707.1|1689.3|1701.65|1683.85|285
1646783400000|2022-03-08 23:50:00|1701.65|1683.85|1703.9|1686.1|1703.9|1686.1|1699.4|1681.6|319
1646783700000|2022-03-08 23:55:00|1703.63|1685.83|1705.4|1687.6|1707.4|1689.6|1703.34|1685.54|263
1646784000000|2022-03-09 00:00:00|1705.51|1687.71|1703.42|1685.62|1713.4|1695.6|1703.19|1685.39|509
1646784300000|2022-03-09 00:05:00|1703.4|1685.6|1706.7|1688.9|1708.48|1690.68|1703.4|1685.6|412
1646784600000|2022-03-09 00:10:00|1706.39|1688.59|1701.4|1683.6|1706.79|1688.99|1697.56|1679.76|340
1646784900000|2022-03-09 00:15:00|1701.27|1683.47|1703.91|1686.11|1704.96|1687.16|1701.26|1683.46|269
1646785200000|2022-03-09 00:20:00|1704.02|1686.22|1705.4|1687.6|1705.75|1687.95|1702.99|1685.19|262
1646785500000|2022-03-09 00:25:00|1705.35|1687.55|1710.1|1692.3|1710.8|1693|1705.25|1687.45|268
1646785800000|2022-03-09 00:30:00|1710.15|1692.35|1708.4|1690.6|1715.4|1697.6|1708.4|1690.6|316
1646786100000|2022-03-09 00:35:00|1708.65|1690.85|1707.75|1689.95|1710.7|1692.9|1706.56|1688.76|228
1646786400000|2022-03-09 00:40:00|1707.4|1689.6|1713.45|1695.65|1713.45|1695.65|1707.32|1689.52|264
1646786700000|2022-03-09 00:45:00|1713.55|1695.75|1717.4|1699.6|1717.51|1699.71|1711.49|1693.69|359
1646787000000|2022-03-09 00:50:00|1717.27|1699.47|1715.92|1698.12|1718.6|1700.8|1715.71|1697.91|267
1646787300000|2022-03-09 00:55:00|1715.71|1697.91|1716.7|1698.9|1718.15|1700.35|1715.56|1697.76|316
1646787600000|2022-03-09 01:00:00|1716.56|1698.76|1716.37|1698.57|1721.45|1703.65|1716.17|1698.37|329
1646787900000|2022-03-09 01:05:00|1716.36|1698.56|1717.51|1699.71|1717.65|1699.85|1714.13|1696.33|291
1646788200000|2022-03-09 01:10:00|1717.75|1699.95|1719.61|1701.81|1721.04|1703.24|1715.49|1697.69|296
1646788500000|2022-03-09 01:15:00|1719.62|1701.82|1716.94|1699.14|1719.9|1702.1|1716.54|1698.74|300
1646788800000|2022-03-09 01:20:00|1716.9|1699.1|1717.61|1699.81|1718.52|1700.72|1715.63|1697.83|415
1646789100000|2022-03-09 01:25:00|1717.62|1699.82|1725.77|1707.97|1726.4|1708.6|1716.45|1698.65|341
1646789400000|2022-03-09 01:30:00|1725.8|1708|1732.73|1714.93|1733.81|1716.01|1725.58|1707.78|459
1646789700000|2022-03-09 01:35:00|1732.79|1714.99|1733.58|1715.78|1734.95|1717.15|1731.38|1713.58|365
1646790000000|2022-03-09 01:40:00|1733.61|1715.81|1732.96|1715.16|1733.75|1715.95|1731.25|1713.45|318
1646790300000|2022-03-09 01:45:00|1732.89|1715.09|1738.89|1721.09|1739.81|1722.01|1732.89|1715.09|383
1646790600000|2022-03-09 01:50:00|1738.86|1721.06|1737.52|1719.72|1739.7|1721.9|1735.88|1718.08|385
1646790900000|2022-03-09 01:55:00|1737.48|1719.68|1752.99|1735.19|1754.58|1736.78|1737.47|1719.67|400
1646791200000|2022-03-09 02:00:00|1752.49|1734.69|1745.98|1728.18|1755.4|1737.6|1745.87|1728.07|638
1646791500000|2022-03-09 02:05:00|1746.01|1728.21|1739.41|1721.61|1746.01|1728.21|1739|1721.2|460
1646791800000|2022-03-09 02:10:00|1739.55|1721.75|1745.74|1727.94|1747.15|1729.35|1739.55|1721.75|508
1646792100000|2022-03-09 02:15:00|1745.7|1727.9|1743.07|1725.27|1746.2|1728.4|1740.33|1722.53|472
1646792400000|2022-03-09 02:20:00|1743.02|1725.22|1743.44|1725.64|1745.4|1727.6|1741.91|1724.11|462
1646792700000|2022-03-09 02:25:00|1743.42|1725.62|1747.72|1729.92|1748.58|1730.78|1742.75|1724.95|518
1646793000000|2022-03-09 02:30:00|1748.03|1730.23|1748.4|1730.6|1748.46|1730.66|1743.55|1725.75|564
1646793300000|2022-03-09 02:35:00|1748.32|1730.52|1742.09|1724.29|1748.95|1731.15|1741.95|1724.15|551
1646793600000|2022-03-09 02:40:00|1742.25|1724.45|1742.52|1724.72|1745.12|1727.32|1741.14|1723.34|334
1646793900000|2022-03-09 02:45:00|1742.49|1724.69|1742.51|1724.71|1743.77|1725.97|1741.48|1723.68|547
1646794200000|2022-03-09 02:50:00|1742.47|1724.67|1739.72|1721.92|1744.05|1726.25|1734.4|1716.6|592
1646794500000|2022-03-09 02:55:00|1739.5|1721.7|1740.04|1722.24|1740.55|1722.75|1737.94|1720.14|416
1646794800000|2022-03-09 03:00:00|1739.78|1721.98|1737.35|1719.55|1742.51|1724.71|1736.65|1718.85|400
1646795100000|2022-03-09 03:05:00|1737.4|1719.6|1744.43|1726.63|1744.61|1726.81|1735.97|1718.17|418
1646795400000|2022-03-09 03:10:00|1744.49|1726.69|1743.94|1726.14|1744.65|1726.85|1742.47|1724.67|516
1646795700000|2022-03-09 03:15:00|1743.97|1726.17|1742.75|1724.95|1743.97|1726.17|1740.66|1722.86|442
1646796000000|2022-03-09 03:20:00|1742.85|1725.05|1748.85|1731.05|1750.6|1732.8|1742.36|1724.56|667
1646796300000|2022-03-09 03:25:00|1749.08|1731.28|1763.66|1745.86|1765.4|1747.6|1748.53|1730.73|658
1646796600000|2022-03-09 03:30:00|1763.53|1745.73|1767.45|1749.65|1771.55|1753.75|1763.53|1745.73|726
1646796900000|2022-03-09 03:35:00|1767.37|1749.57|1771.11|1753.31|1771.65|1753.85|1765.31|1747.51|636
1646797200000|2022-03-09 03:40:00|1771.15|1753.35|1774.73|1756.93|1775.35|1757.55|1769.11|1751.31|446
1646797500000|2022-03-09 03:45:00|1774.77|1756.97|1775.39|1757.59|1775.92|1758.12|1770.9|1753.1|646
1646797800000|2022-03-09 03:50:00|1775.3|1757.5|1786.64|1768.84|1787.3|1769.5|1775.28|1757.48|768
1646798100000|2022-03-09 03:55:00|1786.65|1768.85|1783.45|1765.65|1788.7|1770.9|1775.46|1757.66|670
1646798400000|2022-03-09 04:00:00|1783.46|1765.66|1787.5|1769.7|1788.44|1770.64|1780.95|1763.15|711
1646798700000|2022-03-09 04:05:00|1787.52|1769.72|1781.54|1763.74|1788.4|1770.6|1778.43|1760.63|604
1646799000000|2022-03-09 04:10:00|1781.55|1763.75|1788.48|1770.68|1788.67|1770.87|1779.48|1761.68|642
1646799300000|2022-03-09 04:15:00|1788.49|1770.69|1786.33|1768.53|1788.49|1770.69|1784.16|1766.36|604
1646799600000|2022-03-09 04:20:00|1786.3|1768.5|1791.4|1773.6|1791.4|1773.6|1784.75|1766.95|589
1646799900000|2022-03-09 04:25:00|1791.68|1773.88|1787.03|1769.23|1791.68|1773.88|1784|1766.2|582
1646800200000|2022-03-09 04:30:00|1787.13|1769.33|1785.29|1767.49|1787.75|1769.95|1783.81|1766.01|541
1646800500000|2022-03-09 04:35:00|1784.98|1767.18|1782.29|1764.49|1785.66|1767.86|1781.55|1763.75|547
1646800800000|2022-03-09 04:40:00|1782.28|1764.48|1785.41|1767.61|1785.99|1768.19|1781.3|1763.5|504
1646801100000|2022-03-09 04:45:00|1785.42|1767.62|1783.43|1765.63|1785.69|1767.89|1782.44|1764.64|302
1646801400000|2022-03-09 04:50:00|1783.44|1765.64|1785.83|1768.03|1787.15|1769.35|1783.43|1765.63|385
1646801700000|2022-03-09 04:55:00|1785.82|1768.02|1786.4|1768.6|1787.05|1769.25|1785.01|1767.21|305
1646802000000|2022-03-09 05:00:00|1786.33|1768.53|1782.88|1765.08|1786.4|1768.6|1782.7|1764.9|410
1646802300000|2022-03-09 05:05:00|1782.59|1764.79|1783|1765.2|1784.22|1766.42|1782.59|1764.79|230
1646802600000|2022-03-09 05:10:00|1782.95|1765.15|1782.4|1764.6|1783.33|1765.53|1781.43|1763.63|347
1646802900000|2022-03-09 05:15:00|1782.35|1764.55|1773.72|1755.92|1782.4|1764.6|1772.65|1754.85|420
1646803200000|2022-03-09 05:20:00|1773.45|1755.65|1775.32|1757.52|1775.63|1757.83|1771.64|1753.84|541
1646803500000|2022-03-09 05:25:00|1775.31|1757.51|1776.53|1758.73|1776.83|1759.03|1774.59|1756.79|334
1646803800000|2022-03-09 05:30:00|1776.54|1758.74|1775.75|1757.95|1776.65|1758.85|1774.4|1756.6|316
1646804100000|2022-03-09 05:35:00|1775.65|1757.85|1772.85|1755.05|1777.15|1759.35|1772.85|1755.05|280
1646804400000|2022-03-09 05:40:00|1772.73|1754.93|1770.35|1752.55|1773.4|1755.6|1769.32|1751.52|314
1646804700000|2022-03-09 05:45:00|1770.25|1752.45|1768.75|1750.95|1770.55|1752.75|1766.94|1749.14|269
1646805000000|2022-03-09 05:50:00|1768.41|1750.61|1770.71|1752.91|1771.19|1753.39|1768.41|1750.61|204
1646805300000|2022-03-09 05:55:00|1771.12|1753.32|1772.75|1754.95|1773.15|1755.35|1768.49|1750.69|273
1646805600000|2022-03-09 06:00:00|1772.9|1755.1|1771.54|1753.74|1773.43|1755.63|1770.65|1752.85|339
1646805900000|2022-03-09 06:05:00|1771.53|1753.73|1770.9|1753.1|1772.84|1755.04|1769.3|1751.5|262
1646806200000|2022-03-09 06:10:00|1770.97|1753.17|1771.7|1753.9|1772.7|1754.9|1770.49|1752.69|215
1646806500000|2022-03-09 06:15:00|1771.51|1753.71|1771.4|1753.6|1772.44|1754.64|1770.53|1752.73|156
1646806800000|2022-03-09 06:20:00|1771.47|1753.67|1767.86|1750.06|1772.25|1754.45|1767.86|1750.06|210
1646807100000|2022-03-09 06:25:00|1767.92|1750.12|1767.04|1749.24|1767.97|1750.17|1766.38|1748.58|195
1646807400000|2022-03-09 06:30:00|1767.05|1749.25|1768.7|1750.9|1769.48|1751.68|1766.43|1748.63|256
1646807700000|2022-03-09 06:35:00|1768.71|1750.91|1773.41|1755.61|1773.73|1755.93|1768.61|1750.81|377
1646808000000|2022-03-09 06:40:00|1773.44|1755.64|1775.7|1757.9|1777.15|1759.35|1773.27|1755.47|311
1646808300000|2022-03-09 06:45:00|1775.63|1757.83|1777.14|1759.34|1777.4|1759.6|1774.65|1756.85|217
1646808600000|2022-03-09 06:50:00|1777.2|1759.4|1780.63|1762.83|1781.7|1763.9|1776.88|1759.08|194
1646808900000|2022-03-09 06:55:00|1780.61|1762.81|1782.37|1764.57|1785.47|1767.67|1779.65|1761.85|423
1646809200000|2022-03-09 07:00:00|1782.43|1764.63|1780.52|1762.72|1783.1|1765.3|1776.53|1758.73|373
1646809500000|2022-03-09 07:05:00|1780.53|1762.73|1780.75|1762.95|1782.2|1764.4|1780.51|1762.71|218
1646809800000|2022-03-09 07:10:00|1780.85|1763.05|1780.52|1762.72|1781.65|1763.85|1778.97|1761.17|294
1646810100000|2022-03-09 07:15:00|1780.51|1762.71|1781.69|1763.89|1782.84|1765.04|1780.44|1762.64|453
1646810400000|2022-03-09 07:20:00|1781.7|1763.9|1782.4|1764.6|1783.1|1765.3|1780.87|1763.07|358
1646810700000|2022-03-09 07:25:00|1782.36|1764.56|1787.55|1769.75|1791.46|1773.66|1782.3|1764.5|539
1646811000000|2022-03-09 07:30:00|1787.54|1769.74|1787.45|1769.65|1789.48|1771.68|1785.02|1767.22|434
1646811300000|2022-03-09 07:35:00|1787.4|1769.6|1787.74|1769.94|1788.47|1770.67|1786.37|1768.57|289
1646811600000|2022-03-09 07:40:00|1787.75|1769.95|1789.4|1771.6|1789.4|1771.6|1786.56|1768.76|408
1646811900000|2022-03-09 07:45:00|1789.06|1771.26|1787.37|1769.57|1789.4|1771.6|1786.56|1768.76|259
1646812200000|2022-03-09 07:50:00|1787.5|1769.7|1792.57|1774.77|1792.57|1774.77|1787.15|1769.35|197
1646812500000|2022-03-09 07:55:00|1792.56|1774.76|1792.86|1775.06|1797.4|1779.6|1791.65|1773.85|384
1646812800000|2022-03-09 08:00:00|1793.09|1775.29|1789.73|1771.93|1799.9|1782.1|1789.73|1771.93|539
1646813100000|2022-03-09 08:05:00|1789.74|1771.94|1790.69|1772.89|1793.46|1775.66|1782.07|1764.27|689
1646813400000|2022-03-09 08:10:00|1790.73|1772.93|1793.18|1775.38|1795.2|1777.4|1788.11|1770.31|505
1646813700000|2022-03-09 08:15:00|1793.1|1775.3|1790.27|1772.47|1793.1|1775.3|1786.84|1769.04|538
1646814000000|2022-03-09 08:20:00|1790.26|1772.46|1785.68|1767.88|1792.84|1775.04|1785.67|1767.87|407
1646814300000|2022-03-09 08:25:00|1786.03|1768.23|1786.65|1768.85|1787.4|1769.6|1783.35|1765.55|345
1646814600000|2022-03-09 08:30:00|1786.9|1769.1|1789.3|1771.5|1789.4|1771.6|1786.15|1768.35|270
1646814900000|2022-03-09 08:35:00|1789.29|1771.49|1789.78|1771.98|1790.01|1772.21|1787.94|1770.14|359
1646815200000|2022-03-09 08:40:00|1789.46|1771.66|1795|1777.2|1798.56|1780.76|1787.51|1769.71|662
1646815500000|2022-03-09 08:45:00|1794.91|1777.11|1796.79|1778.99|1797.41|1779.61|1791.92|1774.12|684
1646815800000|2022-03-09 08:50:00|1796.7|1778.9|1806.85|1789.05|1807.44|1789.64|1796.29|1778.49|630
1646816100000|2022-03-09 08:55:00|1807.16|1789.36|1801.36|1783.56|1807.46|1789.66|1798.4|1780.6|557
1646816400000|2022-03-09 09:00:00|1801.32|1783.52|1797.84|1780.04|1803.51|1785.71|1797.43|1779.63|639
1646816700000|2022-03-09 09:05:00|1797.71|1779.91|1795.79|1777.99|1797.79|1779.99|1792.41|1774.61|518
1646817000000|2022-03-09 09:10:00|1795.93|1778.13|1795.37|1777.57|1796.2|1778.4|1794.21|1776.41|384
1646817300000|2022-03-09 09:15:00|1795.4|1777.6|1794.9|1777.1|1795.54|1777.74|1793.18|1775.38|408
1646817600000|2022-03-09 09:20:00|1794.46|1776.66|1799.63|1781.83|1800.9|1783.1|1794.46|1776.66|311
1646817900000|2022-03-09 09:25:00|1799.58|1781.78|1799.86|1782.06|1801.1|1783.3|1797.58|1779.78|372
1646818200000|2022-03-09 09:30:00|1800.17|1782.37|1797.3|1779.5|1800.49|1782.69|1797.3|1779.5|422
1646818500000|2022-03-09 09:35:00|1797.28|1779.48|1800.47|1782.67|1800.8|1783|1794.75|1776.95|442
1646818800000|2022-03-09 09:40:00|1800.55|1782.75|1801.65|1783.85|1803.6|1785.8|1799.3|1781.5|365
1646819100000|2022-03-09 09:45:00|1801.68|1783.88|1800.24|1782.44|1804.08|1786.28|1799.7|1781.9|334
1646819400000|2022-03-09 09:50:00|1800.23|1782.43|1798.69|1780.89|1800.28|1782.48|1798.26|1780.46|288
1646819700000|2022-03-09 09:55:00|1798.68|1780.88|1796.9|1779.1|1798.9|1781.1|1795.9|1778.1|393
1646820000000|2022-03-09 10:00:00|1796.85|1779.05|1794.97|1777.17|1797.09|1779.29|1792.24|1774.44|367
1646820300000|2022-03-09 10:05:00|1794.99|1777.19|1796.24|1778.44|1797.6|1779.8|1794.88|1777.08|296
1646820600000|2022-03-09 10:10:00|1796.25|1778.45|1797.15|1779.35|1798.2|1780.4|1795.65|1777.85|200
1646820900000|2022-03-09 10:15:00|1796.66|1778.86|1796.37|1778.57|1797.9|1780.1|1793.88|1776.08|386
1646821200000|2022-03-09 10:20:00|1796.39|1778.59|1796.97|1779.17|1797.3|1779.5|1794.06|1776.26|396
1646821500000|2022-03-09 10:25:00|1797.4|1779.6|1798.9|1781.1|1799.48|1781.68|1796.9|1779.1|242
1646821800000|2022-03-09 10:30:00|1798.72|1780.92|1799.8|1782|1799.9|1782.1|1796.86|1779.06|295
1646822100000|2022-03-09 10:35:00|1799.99|1782.19|1798.96|1781.16|1801.4|1783.6|1798|1780.2|250
1646822400000|2022-03-09 10:40:00|1799.12|1781.32|1801.3|1783.5|1802.13|1784.33|1798.12|1780.32|345
1646822700000|2022-03-09 10:45:00|1801.19|1783.39|1801.18|1783.38|1802.4|1784.6|1799.85|1782.05|167
1646823000000|2022-03-09 10:50:00|1801.07|1783.27|1802.24|1784.44|1803.4|1785.6|1800.48|1782.68|172
1646823300000|2022-03-09 10:55:00|1802.23|1784.43|1803.23|1785.43|1803.71|1785.91|1801.46|1783.66|357
1646823600000|2022-03-09 11:00:00|1803.19|1785.39|1801.9|1784.1|1804.41|1786.61|1800.69|1782.89|457
1646823900000|2022-03-09 11:05:00|1802.1|1784.3|1796.08|1778.28|1803.85|1786.05|1796.06|1778.26|546
1646824200000|2022-03-09 11:10:00|1796.04|1778.24|1793.25|1775.45|1796.42|1778.62|1791.55|1773.75|580
1646824500000|2022-03-09 11:15:00|1793.26|1775.46|1795.34|1777.54|1797.7|1779.9|1793.02|1775.22|572
1646824800000|2022-03-09 11:20:00|1795.43|1777.63|1795.48|1777.68|1798.27|1780.47|1794.45|1776.65|377
1646825100000|2022-03-09 11:25:00|1795.45|1777.65|1791.47|1773.67|1795.53|1777.73|1791.22|1773.42|351
1646825400000|2022-03-09 11:30:00|1791.51|1773.71|1791.93|1774.13|1793.4|1775.6|1791.51|1773.71|233
1646825700000|2022-03-09 11:35:00|1791.65|1773.85|1782.96|1765.16|1792.9|1775.1|1778.6|1760.8|389
1646826000000|2022-03-09 11:40:00|1782.95|1765.15|1785.37|1767.57|1787.4|1769.6|1781.75|1763.95|315
1646826300000|2022-03-09 11:45:00|1785.36|1767.56|1787.4|1769.6|1788.4|1770.6|1784.62|1766.82|294
1646826600000|2022-03-09 11:50:00|1787.9|1770.1|1790.87|1773.07|1791.3|1773.5|1787.4|1769.6|261
1646826900000|2022-03-09 11:55:00|1790.41|1772.61|1791.05|1773.25|1794.59|1776.79|1788.8|1771|272
1646827200000|2022-03-09 12:00:00|1791.01|1773.21|1791.78|1773.98|1792.57|1774.77|1789.03|1771.23|508
1646827500000|2022-03-09 12:05:00|1791.8|1774|1797.55|1779.75|1797.55|1779.75|1791.21|1773.41|297
1646827800000|2022-03-09 12:10:00|1797.45|1779.65|1795.89|1778.09|1798.4|1780.6|1795.68|1777.88|227
1646828100000|2022-03-09 12:15:00|1795.92|1778.12|1800.34|1782.54|1801.4|1783.6|1795.55|1777.75|326
1646828400000|2022-03-09 12:20:00|1800.41|1782.61|1800.62|1782.82|1802.4|1784.6|1798.7|1780.9|336
1646828700000|2022-03-09 12:25:00|1800.6|1782.8|1800.64|1782.84|1802.85|1785.05|1799.05|1781.25|376
1646829000000|2022-03-09 12:30:00|1800.74|1782.94|1801.34|1783.54|1802.09|1784.29|1798.9|1781.1|353
1646829300000|2022-03-09 12:35:00|1801.37|1783.57|1791.28|1773.48|1806.4|1788.6|1788.3|1770.5|745
1646829600000|2022-03-09 12:40:00|1791.29|1773.49|1780.42|1762.62|1792.6|1774.8|1776.72|1758.92|644
1646829900000|2022-03-09 12:45:00|1780.39|1762.59|1787.18|1769.38|1787.91|1770.11|1776.63|1758.83|650
1646830200000|2022-03-09 12:50:00|1787.23|1769.43|1786.9|1769.1|1788.62|1770.82|1784.74|1766.94|416
1646830500000|2022-03-09 12:55:00|1786.95|1769.15|1784.79|1766.99|1787.75|1769.95|1783.12|1765.32|479
1646830800000|2022-03-09 13:00:00|1784.75|1766.95|1780.45|1762.65|1787|1769.2|1778.86|1761.06|651
1646831100000|2022-03-09 13:05:00|1780.43|1762.63|1781.63|1763.83|1781.95|1764.15|1778.17|1760.37|518
1646831400000|2022-03-09 13:10:00|1781.58|1763.78|1781.83|1764.03|1782.95|1765.15|1780.4|1762.6|431
1646831700000|2022-03-09 13:15:00|1781.79|1763.99|1786.41|1768.61|1786.83|1769.03|1779.54|1761.74|516
1646832000000|2022-03-09 13:20:00|1786.48|1768.68|1785.68|1767.88|1788.95|1771.15|1784.34|1766.54|426
1646832300000|2022-03-09 13:25:00|1785.42|1767.62|1785.36|1767.56|1788.82|1771.02|1784.41|1766.61|397
1646832600000|2022-03-09 13:30:00|1785.44|1767.64|1784.56|1766.76|1789.96|1772.16|1784.45|1766.65|423
1646832900000|2022-03-09 13:35:00|1784.9|1767.1|1780.89|1763.09|1787.8|1770|1780.89|1763.09|450
1646833200000|2022-03-09 13:40:00|1780.85|1763.05|1782.88|1765.08|1783.78|1765.98|1778.17|1760.37|526
1646833500000|2022-03-09 13:45:00|1782.85|1765.05|1781.78|1763.98|1787.41|1769.61|1779.57|1761.77|597
1646833800000|2022-03-09 13:50:00|1781.77|1763.97|1779.71|1761.91|1782.64|1764.84|1774.93|1757.13|522
1646834100000|2022-03-09 13:55:00|1779.67|1761.87|1781|1763.2|1783.7|1765.9|1777.75|1759.95|472
1646834400000|2022-03-09 14:00:00|1781.11|1763.31|1783.87|1766.07|1784.37|1766.57|1780.53|1762.73|296
1646834700000|2022-03-09 14:05:00|1783.75|1765.95|1792.12|1774.32|1793.05|1775.25|1781.84|1764.04|599
1646835000000|2022-03-09 14:10:00|1792.09|1774.29|1787.7|1769.9|1792.7|1774.9|1786.82|1769.02|626
1646835300000|2022-03-09 14:15:00|1787.69|1769.89|1781.5|1763.7|1789.4|1771.6|1780.73|1762.93|496
1646835600000|2022-03-09 14:20:00|1781.51|1763.71|1783.69|1765.89|1784.19|1766.39|1780.75|1762.95|438
1646835900000|2022-03-09 14:25:00|1783.68|1765.88|1784.19|1766.39|1785.73|1767.93|1782.19|1764.39|490
1646836200000|2022-03-09 14:30:00|1784.21|1766.41|1783.22|1765.42|1787.15|1769.35|1779.25|1761.45|822
1646836500000|2022-03-09 14:35:00|1783.14|1765.34|1784.69|1766.89|1785.07|1767.27|1779.45|1761.65|604
1646836800000|2022-03-09 14:40:00|1784.81|1767.01|1784.65|1766.85|1788.59|1770.79|1783.29|1765.49|504
1646837100000|2022-03-09 14:45:00|1784.62|1766.82|1783.47|1765.67|1787.09|1769.29|1781.95|1764.15|510
1646837400000|2022-03-09 14:50:00|1783.73|1765.93|1780.23|1762.43|1784.09|1766.29|1779.67|1761.87|450
1646837700000|2022-03-09 14:55:00|1780.2|1762.4|1781.62|1763.82|1783.78|1765.98|1779.98|1762.18|402
1646838000000|2022-03-09 15:00:00|1781.66|1763.86|1781.41|1763.61|1784.89|1767.09|1780.35|1762.55|507
1646838300000|2022-03-09 15:05:00|1781.33|1763.53|1781.65|1763.85|1782.98|1765.18|1780.02|1762.22|428
1646838600000|2022-03-09 15:10:00|1781.64|1763.84|1782.9|1765.1|1784.09|1766.29|1781.06|1763.26|272
1646838900000|2022-03-09 15:15:00|1783.18|1765.38|1780.01|1762.21|1784.77|1766.97|1777.6|1759.8|413
1646839200000|2022-03-09 15:20:00|1780.02|1762.22|1781.83|1764.03|1782.4|1764.6|1778.93|1761.13|297
1646839500000|2022-03-09 15:25:00|1782.03|1764.23|1788.38|1770.58|1788.53|1770.73|1778.67|1760.87|410
1646839800000|2022-03-09 15:30:00|1788.37|1770.57|1790.22|1772.42|1790.42|1772.62|1786.56|1768.76|403
1646840100000|2022-03-09 15:35:00|1790.2|1772.4|1792.02|1774.22|1792.35|1774.55|1789.9|1772.1|379
1646840400000|2022-03-09 15:40:00|1792|1774.2|1798.22|1780.42|1798.92|1781.12|1791.4|1773.6|321
1646840700000|2022-03-09 15:45:00|1798.43|1780.63|1803.36|1785.56|1804.4|1786.6|1798.3|1780.5|439
1646841000000|2022-03-09 15:50:00|1803.44|1785.64|1799.75|1781.95|1804.69|1786.89|1797.21|1779.41|446
1646841300000|2022-03-09 15:55:00|1799.68|1781.88|1806.15|1788.35|1806.58|1788.78|1799.01|1781.21|510
1646841600000|2022-03-09 16:00:00|1806.11|1788.31|1803.8|1786|1808.15|1790.35|1802.9|1785.1|475
1646841900000|2022-03-09 16:05:00|1803.85|1786.05|1800.14|1782.34|1805.53|1787.73|1799.31|1781.51|473
1646842200000|2022-03-09 16:10:00|1800.18|1782.38|1801.95|1784.15|1802.4|1784.6|1797.55|1779.75|431
1646842500000|2022-03-09 16:15:00|1801.92|1784.12|1805.3|1787.5|1805.69|1787.89|1798.4|1780.6|559
1646842800000|2022-03-09 16:20:00|1805.16|1787.36|1805.24|1787.44|1806.09|1788.29|1801.52|1783.72|471
1646843100000|2022-03-09 16:25:00|1805.23|1787.43|1805.95|1788.15|1807.47|1789.67|1803.96|1786.16|305
1646843400000|2022-03-09 16:30:00|1806.25|1788.45|1808.85|1791.05|1808.85|1791.05|1803.91|1786.11|287
1646843700000|2022-03-09 16:35:00|1808.78|1790.98|1813.94|1796.14|1817.4|1799.6|1808.78|1790.98|538
1646844000000|2022-03-09 16:40:00|1813.91|1796.11|1810.79|1792.99|1815.46|1797.66|1810.78|1792.98|444
1646844300000|2022-03-09 16:45:00|1810.9|1793.1|1806.28|1788.48|1810.9|1793.1|1804.88|1787.08|420
1646844600000|2022-03-09 16:50:00|1805.97|1788.17|1799.45|1781.65|1806.13|1788.33|1797.95|1780.15|439
1646844900000|2022-03-09 16:55:00|1799.31|1781.51|1799.9|1782.1|1801.4|1783.6|1799.29|1781.49|246
1646845200000|2022-03-09 17:00:00|1800.06|1782.26|1799.57|1781.77|1800.9|1783.1|1799.12|1781.32|243
1646845500000|2022-03-09 17:05:00|1799.47|1781.67|1797.4|1779.6|1800.9|1783.1|1793.99|1776.19|323
1646845800000|2022-03-09 17:10:00|1797.35|1779.55|1796.43|1778.63|1797.4|1779.6|1794.4|1776.6|285
1646846100000|2022-03-09 17:15:00|1796.4|1778.6|1794.15|1776.35|1798.46|1780.66|1793.9|1776.1|241
1646846400000|2022-03-09 17:20:00|1794.1|1776.3|1788.57|1770.77|1794.15|1776.35|1785.08|1767.28|441
1646846700000|2022-03-09 17:25:00|1788.53|1770.73|1789.33|1771.53|1789.53|1771.73|1785.47|1767.67|348
1646847000000|2022-03-09 17:30:00|1789.35|1771.55|1790.77|1772.97|1790.8|1773|1787.52|1769.72|337
1646847300000|2022-03-09 17:35:00|1790.71|1772.91|1792.67|1774.87|1792.67|1774.87|1789.58|1771.78|281
1646847600000|2022-03-09 17:40:00|1792.71|1774.91|1794.92|1777.12|1797.15|1779.35|1792.37|1774.57|380
1646847900000|2022-03-09 17:45:00|1794.89|1777.09|1797.9|1780.1|1797.9|1780.1|1794.5|1776.7|318
1646848200000|2022-03-09 17:50:00|1797.58|1779.78|1799.35|1781.55|1801.4|1783.6|1797.47|1779.67|313
1646848500000|2022-03-09 17:55:00|1799.36|1781.56|1799.9|1782.1|1800.41|1782.61|1798.52|1780.72|228
1646848800000|2022-03-09 18:00:00|1799.46|1781.66|1793.79|1775.99|1799.52|1781.72|1791.49|1773.69|482
1646849100000|2022-03-09 18:05:00|1793.2|1775.4|1791.3|1773.5|1794.46|1776.66|1790.52|1772.72|354
1646849400000|2022-03-09 18:10:00|1791.12|1773.32|1788.2|1770.4|1791.65|1773.85|1787.65|1769.85|390
1646849700000|2022-03-09 18:15:00|1788.15|1770.35|1782.59|1764.79|1789.29|1771.49|1781.4|1763.6|396
1646850000000|2022-03-09 18:20:00|1782.32|1764.52|1781.57|1763.77|1783.4|1765.6|1776.25|1758.45|558
1646850300000|2022-03-09 18:25:00|1781.56|1763.76|1782.4|1764.6|1782.51|1764.71|1779.99|1762.19|481
1646850600000|2022-03-09 18:30:00|1783.01|1765.21|1782.41|1764.61|1786.4|1768.6|1780.99|1763.19|491
1646850900000|2022-03-09 18:35:00|1782.33|1764.53|1780.29|1762.49|1784.35|1766.55|1779.96|1762.16|534
1646851200000|2022-03-09 18:40:00|1780.42|1762.62|1777.02|1759.22|1781.4|1763.6|1775.97|1758.17|500
1646851500000|2022-03-09 18:45:00|1776.99|1759.19|1776.57|1758.77|1781.4|1763.6|1775|1757.2|535
1646851800000|2022-03-09 18:50:00|1776.59|1758.79|1781.41|1763.61|1782.45|1764.65|1775.9|1758.1|520
1646852100000|2022-03-09 18:55:00|1781.49|1763.69|1778.41|1760.61|1781.58|1763.78|1778.32|1760.52|310
1646852400000|2022-03-09 19:00:00|1778.33|1760.53|1776.9|1759.1|1778.76|1760.96|1773.05|1755.25|353
1646852700000|2022-03-09 19:05:00|1776.51|1758.71|1777.75|1759.95|1777.75|1759.95|1775.4|1757.6|386
1646853000000|2022-03-09 19:10:00|1777.56|1759.76|1767.56|1749.76|1778.4|1760.6|1767.21|1749.41|404
1646853300000|2022-03-09 19:15:00|1767.82|1750.02|1766.59|1748.79|1770.65|1752.85|1764.9|1747.1|477
1646853600000|2022-03-09 19:20:00|1766.52|1748.72|1774.89|1757.09|1778.64|1760.84|1766.04|1748.24|562
1646853900000|2022-03-09 19:25:00|1775.01|1757.21|1776.5|1758.7|1777.43|1759.63|1772.48|1754.68|597
1646854200000|2022-03-09 19:30:00|1776.51|1758.71|1784.04|1766.24|1785.4|1767.6|1775.71|1757.91|453
1646854500000|2022-03-09 19:35:00|1784.15|1766.35|1783.43|1765.63|1786.52|1768.72|1782.98|1765.18|375
1646854800000|2022-03-09 19:40:00|1782.7|1764.9|1786.87|1769.07|1787.09|1769.29|1782.7|1764.9|296
1646855100000|2022-03-09 19:45:00|1786.9|1769.1|1786.64|1768.84|1789.4|1771.6|1785.16|1767.36|387
1646855400000|2022-03-09 19:50:00|1786.71|1768.91|1786.03|1768.23|1787.6|1769.8|1784.65|1766.85|295
1646855700000|2022-03-09 19:55:00|1786.07|1768.27|1784.79|1766.99|1787.6|1769.8|1784.68|1766.88|431
1646856000000|2022-03-09 20:00:00|1784.78|1766.98|1783.04|1765.24|1785.51|1767.71|1782.02|1764.22|419
1646856300000|2022-03-09 20:05:00|1783.05|1765.25|1782.66|1764.86|1787.53|1769.73|1782.28|1764.48|472
1646856600000|2022-03-09 20:10:00|1782.67|1764.87|1779.31|1761.51|1784.53|1766.73|1778.12|1760.32|563
1646856900000|2022-03-09 20:15:00|1779.34|1761.54|1778.44|1760.64|1781.26|1763.46|1777.92|1760.12|462
1646857200000|2022-03-09 20:20:00|1778.43|1760.63|1778.57|1760.77|1781.04|1763.24|1778.2|1760.4|467
1646857500000|2022-03-09 20:25:00|1778.55|1760.75|1778.67|1760.87|1779.05|1761.25|1775.89|1758.09|556
1646857800000|2022-03-09 20:30:00|1778.6|1760.8|1773.7|1755.9|1779.04|1761.24|1773.7|1755.9|502
1646858100000|2022-03-09 20:35:00|1773.9|1756.1|1769.05|1751.25|1773.9|1756.1|1768.9|1751.1|414
1646858400000|2022-03-09 20:40:00|1769.04|1751.24|1770.61|1752.81|1771.33|1753.53|1768.3|1750.5|503
1646858700000|2022-03-09 20:45:00|1770.37|1752.57|1770.74|1752.94|1775.94|1758.14|1769.92|1752.12|584
1646859000000|2022-03-09 20:50:00|1770.73|1752.93|1773.69|1755.89|1774.21|1756.41|1766.05|1748.25|526
1646859300000|2022-03-09 20:55:00|1773.43|1755.63|1770.8|1753|1773.43|1755.63|1769.75|1751.95|343
1646859600000|2022-03-09 21:00:00|1771.12|1753.32|1770.73|1752.93|1771.58|1753.78|1766.91|1749.11|440
1646859900000|2022-03-09 21:05:00|1770.75|1752.95|1769.22|1751.42|1775.23|1757.43|1768.54|1750.74|543
1646860200000|2022-03-09 21:10:00|1769.05|1751.25|1768.4|1750.6|1769.05|1751.25|1766.74|1748.94|339
1646860500000|2022-03-09 21:15:00|1768.3|1750.5|1770.35|1752.55|1771.76|1753.96|1767.61|1749.81|333
1646860800000|2022-03-09 21:20:00|1770.57|1752.77|1771.59|1753.79|1772.64|1754.84|1768.51|1750.71|332
1646861100000|2022-03-09 21:25:00|1771.58|1753.78|1773.48|1755.68|1774.4|1756.6|1770.6|1752.8|298
1646861400000|2022-03-09 21:30:00|1773.5|1755.7|1768.97|1751.17|1773.51|1755.71|1768.59|1750.79|250
1646861700000|2022-03-09 21:35:00|1768.98|1751.18|1775.27|1757.47|1775.4|1757.6|1768.62|1750.82|392
1646862000000|2022-03-09 21:40:00|1775.33|1757.53|1774.29|1756.49|1778.4|1760.6|1773.28|1755.48|534
1646862300000|2022-03-09 21:45:00|1774.15|1756.35|1775.4|1757.6|1776.31|1758.51|1773.26|1755.46|277
1646862600000|2022-03-09 21:50:00|1775.28|1757.48|1777.09|1759.29|1778.32|1760.52|1775.28|1757.48|385
1646862900000|2022-03-09 21:55:00|1777|1759.2|1776.24|1758.44|1778.32|1760.52|1775.2|1757.4|491
1646863200000|2022-03-09 22:00:00|1776.2|1758.4|1778.1|1760.3|1778.54|1760.74|1775.09|1757.29|313
1646863500000|2022-03-09 22:05:00|1777.99|1760.19|1781.5|1763.7|1781.5|1763.7|1777.96|1760.16|194
1646863800000|2022-03-09 22:10:00|1781.31|1763.51|1779.6|1761.8|1781.9|1764.1|1779.58|1761.78|171
1646864100000|2022-03-09 22:15:00|1779.56|1761.76|1782.48|1764.68|1782.48|1764.68|1779.56|1761.76|175
1646864400000|2022-03-09 22:20:00|1782.59|1764.79|1782.44|1764.64|1782.9|1765.1|1779.58|1761.78|216
1646864700000|2022-03-09 22:25:00|1782.42|1764.62|1782.65|1764.85|1783.97|1766.17|1781.73|1763.93|195
1646865000000|2022-03-09 22:30:00|1782.56|1764.76|1784.54|1766.74|1784.54|1766.74|1782.47|1764.67|118
1646865300000|2022-03-09 22:35:00|1784.53|1766.73|1782.7|1764.9|1786|1768.2|1782.58|1764.78|175
1646865600000|2022-03-09 22:40:00|1782.69|1764.89|1777.56|1759.76|1782.7|1764.9|1776.34|1758.54|393
1646865900000|2022-03-09 22:45:00|1777.57|1759.77|1779.01|1761.21|1779.4|1761.6|1777.47|1759.67|230
1646866200000|2022-03-09 22:50:00|1779|1761.2|1783.34|1765.54|1783.55|1765.75|1778.62|1760.82|395
1646866500000|2022-03-09 22:55:00|1783.35|1765.55|1784.3|1766.5|1784.4|1766.6|1781.26|1763.46|320
1646866800000|2022-03-09 23:00:00|1784.29|1766.49|1784.09|1766.29|1786.69|1768.89|1782.41|1764.61|436
1646867100000|2022-03-09 23:05:00|1784.01|1766.21|1787.47|1769.67|1788.5|1770.7|1784.01|1766.21|346
1646867400000|2022-03-09 23:10:00|1787.6|1769.8|1788.28|1770.48|1788.97|1771.17|1786.73|1768.93|346
1646867700000|2022-03-09 23:15:00|1788.21|1770.41|1788.62|1770.82|1790.48|1772.68|1787.05|1769.25|258
1646868000000|2022-03-09 23:20:00|1788.51|1770.71|1784.95|1767.15|1788.81|1771.01|1783.44|1765.64|363
1646868300000|2022-03-09 23:25:00|1785|1767.2|1789.26|1771.46|1789.36|1771.56|1784.78|1766.98|330
1646868600000|2022-03-09 23:30:00|1789.22|1771.42|1797.9|1780.1|1798.15|1780.35|1788.91|1771.11|332
1646868900000|2022-03-09 23:35:00|1798.09|1780.29|1800.75|1782.95|1801.9|1784.1|1795.35|1777.55|416
1646869200000|2022-03-09 23:40:00|1800.79|1782.99|1799.33|1781.53|1801.4|1783.6|1798.55|1780.75|354
1646869500000|2022-03-09 23:45:00|1799.32|1781.52|1798.21|1780.41|1806.62|1788.82|1798.21|1780.41|426
1646869800000|2022-03-09 23:50:00|1797.86|1780.06|1795.93|1778.13|1798.32|1780.52|1794.69|1776.89|380
1646870100000|2022-03-09 23:55:00|1795.9|1778.1|1795.42|1777.62|1796.69|1778.89|1794.36|1776.56|499
1646870400000|2022-03-10 00:00:00|1795.92|1778.12|1797.45|1779.65|1797.68|1779.88|1787.4|1769.6|528
1646870700000|2022-03-10 00:05:00|1798|1780.2|1795.32|1777.52|1802.4|1784.6|1791.13|1773.33|738
1646871000000|2022-03-10 00:10:00|1795.21|1777.41|1796.15|1778.35|1798.5|1780.7|1791.33|1773.53|673
1646871300000|2022-03-10 00:15:00|1796.14|1778.34|1797.29|1779.49|1800.35|1782.55|1795.16|1777.36|600
1646871600000|2022-03-10 00:20:00|1797.3|1779.5|1795.98|1778.18|1798.12|1780.32|1795.46|1777.66|423
1646871900000|2022-03-10 00:25:00|1795.96|1778.16|1793.72|1775.92|1797.4|1779.6|1793.25|1775.45|383
1646872200000|2022-03-10 00:30:00|1793.71|1775.91|1788.32|1770.52|1795.4|1777.6|1786.9|1769.1|457
1646872500000|2022-03-10 00:35:00|1788.3|1770.5|1789.41|1771.61|1791.9|1774.1|1787.66|1769.86|438
1646872800000|2022-03-10 00:40:00|1789.47|1771.67|1792.9|1775.1|1793.4|1775.6|1789.28|1771.48|260
1646873100000|2022-03-10 00:45:00|1792.25|1774.45|1792.07|1774.27|1794.4|1776.6|1791.84|1774.04|304
1646873400000|2022-03-10 00:50:00|1791.95|1774.15|1789.38|1771.58|1792.09|1774.29|1785.1|1767.3|446
1646873700000|2022-03-10 00:55:00|1789.35|1771.55|1788.16|1770.36|1789.96|1772.16|1786.5|1768.7|502
1646874000000|2022-03-10 01:00:00|1788.15|1770.35|1781.4|1763.6|1791.19|1773.39|1780.65|1762.85|430
1646874300000|2022-03-10 01:05:00|1781.32|1763.52|1782.52|1764.72|1785.33|1767.53|1780.7|1762.9|466
1646874600000|2022-03-10 01:10:00|1782.73|1764.93|1787.15|1769.35|1788.23|1770.43|1781.57|1763.77|419
1646874900000|2022-03-10 01:15:00|1787.24|1769.44|1794.85|1777.05|1795.88|1778.08|1787.03|1769.23|359
1646875200000|2022-03-10 01:20:00|1794.55|1776.75|1795.33|1777.53|1797.9|1780.1|1794.52|1776.72|296
1646875500000|2022-03-10 01:25:00|1795.32|1777.52|1796.5|1778.7|1798.4|1780.6|1795.29|1777.49|302
1646875800000|2022-03-10 01:30:00|1796.44|1778.64|1793.91|1776.11|1797.9|1780.1|1793.27|1775.47|356
1646876100000|2022-03-10 01:35:00|1794.23|1776.43|1781.58|1763.78|1794.23|1776.43|1777.4|1759.6|656
1646876400000|2022-03-10 01:40:00|1782.08|1764.28|1781.25|1763.45|1782.35|1764.55|1775.21|1757.41|649
1646876700000|2022-03-10 01:45:00|1780.75|1762.95|1768.02|1750.22|1781.49|1763.69|1764.85|1747.05|757
1646877000000|2022-03-10 01:50:00|1767.53|1749.73|1759.53|1741.73|1770.87|1753.07|1759.46|1741.66|701
1646877300000|2022-03-10 01:55:00|1760.13|1742.33|1761.01|1743.21|1765.4|1747.6|1757.83|1740.03|646
1646877600000|2022-03-10 02:00:00|1760.97|1743.17|1764.35|1746.55|1765.03|1747.23|1757.86|1740.06|587
1646877900000|2022-03-10 02:05:00|1764.32|1746.52|1755.92|1738.12|1766.48|1748.68|1755.37|1737.57|550
1646878200000|2022-03-10 02:10:00|1755.33|1737.53|1758.22|1740.42|1759.89|1742.09|1753.88|1736.08|495
1646878500000|2022-03-10 02:15:00|1758.23|1740.43|1754.91|1737.11|1761.26|1743.46|1754.35|1736.55|572
1646878800000|2022-03-10 02:20:00|1754.78|1736.98|1755.8|1738|1757.35|1739.55|1753.05|1735.25|552
1646879100000|2022-03-10 02:25:00|1755.82|1738.02|1753.86|1736.06|1758.4|1740.6|1753.15|1735.35|496
1646879400000|2022-03-10 02:30:00|1753.79|1735.99|1756.6|1738.8|1756.6|1738.8|1751.02|1733.22|611
1646879700000|2022-03-10 02:35:00|1756.5|1738.7|1757.03|1739.23|1760.13|1742.33|1756.5|1738.7|434
1646880000000|2022-03-10 02:40:00|1757.02|1739.22|1758.77|1740.97|1759.54|1741.74|1755.1|1737.3|412
1646880300000|2022-03-10 02:45:00|1758.78|1740.98|1759.3|1741.5|1760.4|1742.6|1757.4|1739.6|355
1646880600000|2022-03-10 02:50:00|1758.94|1741.14|1756.73|1738.93|1761.61|1743.81|1756.55|1738.75|386
1646880900000|2022-03-10 02:55:00|1756.75|1738.95|1752.01|1734.21|1757.24|1739.44|1749.47|1731.67|500
1646881200000|2022-03-10 03:00:00|1751.51|1733.71|1752.4|1734.6|1755.3|1737.5|1746.9|1729.1|711
1646881500000|2022-03-10 03:05:00|1752.39|1734.59|1753.04|1735.24|1756.67|1738.87|1752.05|1734.25|481
1646881800000|2022-03-10 03:10:00|1752.99|1735.19|1752.45|1734.65|1754.28|1736.48|1749.86|1732.06|529
1646882100000|2022-03-10 03:15:00|1752.64|1734.84|1752.37|1734.57|1753.8|1736|1751.55|1733.75|396
1646882400000|2022-03-10 03:20:00|1752.4|1734.6|1753.4|1735.6|1754.53|1736.73|1752.31|1734.51|228
1646882700000|2022-03-10 03:25:00|1752.8|1735|1751.38|1733.58|1753.49|1735.69|1750.77|1732.97|340
1646883000000|2022-03-10 03:30:00|1751.4|1733.6|1750.28|1732.48|1752.67|1734.87|1749.42|1731.62|477
1646883300000|2022-03-10 03:35:00|1750.27|1732.47|1749.48|1731.68|1751.01|1733.21|1748.51|1730.71|409
1646883600000|2022-03-10 03:40:00|1749.46|1731.66|1750.9|1733.1|1751.4|1733.6|1749.2|1731.4|256
1646883900000|2022-03-10 03:45:00|1750.4|1732.6|1747.28|1729.48|1751.22|1733.42|1747.1|1729.3|264
1646884200000|2022-03-10 03:50:00|1747.15|1729.35|1750.03|1732.23|1750.28|1732.48|1746.79|1728.99|384
1646884500000|2022-03-10 03:55:00|1750.02|1732.22|1745.54|1727.74|1750.03|1732.23|1745.45|1727.65|249
1646884800000|2022-03-10 04:00:00|1745.52|1727.72|1744.58|1726.78|1749.87|1732.07|1743.9|1726.1|470
1646885100000|2022-03-10 04:05:00|1744.56|1726.76|1746.03|1728.23|1747.9|1730.1|1743.32|1725.52|422
1646885400000|2022-03-10 04:10:00|1745.9|1728.1|1744.39|1726.59|1745.9|1728.1|1743.97|1726.17|328
1646885700000|2022-03-10 04:15:00|1744.34|1726.54|1742.8|1725|1746.22|1728.42|1742.73|1724.93|302
1646886000000|2022-03-10 04:20:00|1742.62|1724.82|1733.74|1715.94|1743.28|1725.48|1731.51|1713.71|725
1646886300000|2022-03-10 04:25:00|1733.73|1715.93|1730.48|1712.68|1735.43|1717.63|1730.48|1712.68|642
1646886600000|2022-03-10 04:30:00|1730.6|1712.8|1726.81|1709.01|1733.38|1715.58|1725.67|1707.87|848
1646886900000|2022-03-10 04:35:00|1727.05|1709.25|1720.45|1702.65|1730.44|1712.64|1719.61|1701.81|821
1646887200000|2022-03-10 04:40:00|1720.46|1702.66|1716.4|1698.6|1721.26|1703.46|1712.97|1695.17|761
1646887500000|2022-03-10 04:45:00|1716.22|1698.42|1714.38|1696.58|1720.65|1702.85|1712.99|1695.19|665
1646887800000|2022-03-10 04:50:00|1714.37|1696.57|1710.57|1692.77|1720.19|1702.39|1710.23|1692.43|645
1646888100000|2022-03-10 04:55:00|1710.58|1692.78|1711.22|1693.42|1715.05|1697.25|1710.42|1692.62|614
1646888400000|2022-03-10 05:00:00|1711.4|1693.6|1709.81|1692.01|1713.65|1695.85|1705.53|1687.73|675
1646888700000|2022-03-10 05:05:00|1709.83|1692.03|1697.56|1679.76|1710.73|1692.93|1697.35|1679.55|786
1646889000000|2022-03-10 05:10:00|1697.48|1679.68|1697.36|1679.56|1699.49|1681.69|1693.44|1675.64|541
1646889300000|2022-03-10 05:15:00|1697.37|1679.57|1701.98|1684.18|1704.33|1686.53|1696.4|1678.6|600
1646889600000|2022-03-10 05:20:00|1701.99|1684.19|1697.59|1679.79|1702.33|1684.53|1696.03|1678.23|601
1646889900000|2022-03-10 05:25:00|1697.61|1679.81|1695.95|1678.15|1697.61|1679.81|1691.47|1673.67|526
1646890200000|2022-03-10 05:30:00|1695.97|1678.17|1696.32|1678.52|1699.15|1681.35|1693.56|1675.76|555
1646890500000|2022-03-10 05:35:00|1696.34|1678.54|1693.71|1675.91|1697.74|1679.94|1690.9|1673.1|529
1646890800000|2022-03-10 05:40:00|1694.13|1676.33|1687.95|1670.15|1695.1|1677.3|1687.41|1669.61|502
1646891100000|2022-03-10 05:45:00|1687.5|1669.7|1688.82|1671.02|1692.33|1674.53|1686.4|1668.6|554
1646891400000|2022-03-10 05:50:00|1688.66|1670.86|1692.11|1674.31|1693.05|1675.25|1678.72|1660.92|681
1646891700000|2022-03-10 05:55:00|1691.91|1674.11|1691.08|1673.28|1696.79|1678.99|1689.21|1671.41|742
1646892000000|2022-03-10 06:00:00|1691.1|1673.3|1690.27|1672.47|1695.15|1677.35|1688.27|1670.47|641
1646892300000|2022-03-10 06:05:00|1690.26|1672.46|1691.2|1673.4|1694.13|1676.33|1689.74|1671.94|633
1646892600000|2022-03-10 06:10:00|1691.25|1673.45|1688.98|1671.18|1691.25|1673.45|1686.17|1668.37|508
1646892900000|2022-03-10 06:15:00|1688.9|1671.1|1684.41|1666.61|1689.13|1671.33|1684.38|1666.58|565
1646893200000|2022-03-10 06:20:00|1684.4|1666.6|1681.91|1664.11|1684.52|1666.72|1681.32|1663.52|423
1646893500000|2022-03-10 06:25:00|1681.61|1663.81|1684.4|1666.6|1684.4|1666.6|1679.05|1661.25|437
1646893800000|2022-03-10 06:30:00|1684.34|1666.54|1685.55|1667.75|1688.4|1670.6|1684.34|1666.54|505
1646894100000|2022-03-10 06:35:00|1685.56|1667.76|1692.81|1675.01|1693.52|1675.72|1685.56|1667.76|514
1646894400000|2022-03-10 06:40:00|1692.77|1674.97|1690.83|1673.03|1692.88|1675.08|1687.92|1670.12|592
1646894700000|2022-03-10 06:45:00|1691.08|1673.28|1687.72|1669.92|1691.77|1673.97|1686.85|1669.05|543
1646895000000|2022-03-10 06:50:00|1687.78|1669.98|1692.72|1674.92|1693.11|1675.31|1687.67|1669.87|492
1646895300000|2022-03-10 06:55:00|1692.71|1674.91|1694.45|1676.65|1695.4|1677.6|1690.61|1672.81|436
1646895600000|2022-03-10 07:00:00|1694.4|1676.6|1697.19|1679.39|1698.4|1680.6|1694.25|1676.45|328
1646895900000|2022-03-10 07:05:00|1697.25|1679.45|1695.84|1678.04|1697.44|1679.64|1694.54|1676.74|558
1646896200000|2022-03-10 07:10:00|1695.96|1678.16|1694.4|1676.6|1695.96|1678.16|1692.59|1674.79|516
1646896500000|2022-03-10 07:15:00|1694.43|1676.63|1696.68|1678.88|1697.47|1679.67|1692.47|1674.67|531
1646896800000|2022-03-10 07:20:00|1696.62|1678.82|1699.4|1681.6|1699.4|1681.6|1695.05|1677.25|301
1646897100000|2022-03-10 07:25:00|1699.32|1681.52|1702.4|1684.6|1702.4|1684.6|1698.35|1680.55|231
1646897400000|2022-03-10 07:30:00|1702.31|1684.51|1705.88|1688.08|1706.4|1688.6|1702.31|1684.51|345
1646897700000|2022-03-10 07:35:00|1705.96|1688.16|1705.68|1687.88|1707.43|1689.63|1704.71|1686.91|417
1646898000000|2022-03-10 07:40:00|1705.63|1687.83|1706.59|1688.79|1707.27|1689.47|1704.16|1686.36|481
1646898300000|2022-03-10 07:45:00|1706.6|1688.8|1706.94|1689.14|1706.94|1689.14|1703.29|1685.49|442
1646898600000|2022-03-10 07:50:00|1706.72|1688.92|1708.47|1690.67|1708.48|1690.68|1704.29|1686.49|451
1646898900000|2022-03-10 07:55:00|1708.67|1690.87|1707.23|1689.43|1709.04|1691.24|1703.63|1685.83|576
1646899200000|2022-03-10 08:00:00|1707.22|1689.42|1704.74|1686.94|1708.03|1690.23|1698.9|1681.1|563
1646899500000|2022-03-10 08:05:00|1705.05|1687.25|1702.41|1684.61|1708.26|1690.46|1700.61|1682.81|646
1646899800000|2022-03-10 08:10:00|1702.42|1684.62|1694.58|1676.78|1703.4|1685.6|1694.45|1676.65|687
1646900100000|2022-03-10 08:15:00|1694.57|1676.77|1698.45|1680.65|1698.53|1680.73|1694.03|1676.23|577
1646900400000|2022-03-10 08:20:00|1698.46|1680.66|1698.14|1680.34|1703.09|1685.29|1696.62|1678.82|579
1646900700000|2022-03-10 08:25:00|1698.16|1680.36|1702.38|1684.58|1703.4|1685.6|1694.86|1677.06|633
1646901000000|2022-03-10 08:30:00|1702.44|1684.64|1703.37|1685.57|1703.4|1685.6|1700.23|1682.43|425
1646901300000|2022-03-10 08:35:00|1703.4|1685.6|1710.38|1692.58|1711.4|1693.6|1703.4|1685.6|481
1646901600000|2022-03-10 08:40:00|1710.4|1692.6|1712.86|1695.06|1713.62|1695.82|1709.45|1691.65|429
1646901900000|2022-03-10 08:45:00|1712.85|1695.05|1718.02|1700.22|1718.4|1700.6|1710.26|1692.46|459
1646902200000|2022-03-10 08:50:00|1718.09|1700.29|1715.07|1697.27|1718.09|1700.29|1713.9|1696.1|392
1646902500000|2022-03-10 08:55:00|1714.95|1697.15|1716.8|1699|1719.4|1701.6|1713.98|1696.18|382
1646902800000|2022-03-10 09:00:00|1716.55|1698.75|1714.36|1696.56|1718.99|1701.19|1713.48|1695.68|596
1646903100000|2022-03-10 09:05:00|1714.39|1696.59|1716.14|1698.34|1717.41|1699.61|1713.65|1695.85|526
1646903400000|2022-03-10 09:10:00|1716.29|1698.49|1716.4|1698.6|1716.42|1698.62|1715.22|1697.42|267
1646903700000|2022-03-10 09:15:00|1716.37|1698.57|1716.38|1698.58|1717.2|1699.4|1715.53|1697.73|403
1646904000000|2022-03-10 09:20:00|1716.36|1698.56|1707.33|1689.53|1716.4|1698.6|1707.27|1689.47|559
1646904300000|2022-03-10 09:25:00|1707.28|1689.48|1706.2|1688.4|1707.28|1689.48|1703.15|1685.35|506
1646904600000|2022-03-10 09:30:00|1706.22|1688.42|1710.3|1692.5|1711.12|1693.32|1703.4|1685.6|531
1646904900000|2022-03-10 09:35:00|1710.35|1692.55|1716.36|1698.56|1716.36|1698.56|1709.6|1691.8|404
1646905200000|2022-03-10 09:40:00|1716.35|1698.55|1715.06|1697.26|1716.41|1698.61|1713.2|1695.4|407
1646905500000|2022-03-10 09:45:00|1715.03|1697.23|1713.21|1695.41|1716.4|1698.6|1713.05|1695.25|329
1646905800000|2022-03-10 09:50:00|1713.2|1695.4|1712.87|1695.07|1715.22|1697.42|1709.65|1691.85|542
1646906100000|2022-03-10 09:55:00|1712.83|1695.03|1711.39|1693.59|1714.4|1696.6|1710.01|1692.21|489
1646906400000|2022-03-10 10:00:00|1711.3|1693.5|1713.78|1695.98|1714.05|1696.25|1709.38|1691.58|460
1646906700000|2022-03-10 10:05:00|1713.81|1696.01|1710.78|1692.98|1713.95|1696.15|1710.47|1692.67|363
1646907000000|2022-03-10 10:10:00|1710.79|1692.99|1711.71|1693.91|1712.6|1694.8|1709.71|1691.91|362
1646907300000|2022-03-10 10:15:00|1711.91|1694.11|1711.4|1693.6|1713.02|1695.22|1709.4|1691.6|395
1646907600000|2022-03-10 10:20:00|1711.25|1693.45|1711.36|1693.56|1712.31|1694.51|1710.1|1692.3|293
1646907900000|2022-03-10 10:25:00|1711.3|1693.5|1709.58|1691.78|1711.87|1694.07|1709.56|1691.76|226
1646908200000|2022-03-10 10:30:00|1709.79|1691.99|1707.48|1689.68|1710.12|1692.32|1703.33|1685.53|323
1646908500000|2022-03-10 10:35:00|1707.49|1689.69|1701.34|1683.54|1708|1690.2|1700.97|1683.17|462
1646908800000|2022-03-10 10:40:00|1701.43|1683.63|1706.22|1688.42|1708.17|1690.37|1701.3|1683.5|507
1646909100000|2022-03-10 10:45:00|1706.21|1688.41|1707.38|1689.58|1708.07|1690.27|1703.46|1685.66|501
1646909400000|2022-03-10 10:50:00|1707.36|1689.56|1702.67|1684.87|1707.4|1689.6|1701.82|1684.02|390
1646909700000|2022-03-10 10:55:00|1702.88|1685.08|1700.08|1682.28|1702.9|1685.1|1698.5|1680.7|436
1646910000000|2022-03-10 11:00:00|1699.56|1681.76|1698.7|1680.9|1700.65|1682.85|1696.33|1678.53|404
1646910300000|2022-03-10 11:05:00|1698.68|1680.88|1696.58|1678.78|1699.12|1681.32|1695.4|1677.6|391
1646910600000|2022-03-10 11:10:00|1696.76|1678.96|1704.63|1686.83|1704.86|1687.06|1696.76|1678.96|489
1646910900000|2022-03-10 11:15:00|1704.62|1686.82|1698.6|1680.8|1705.46|1687.66|1695.41|1677.61|498
1646911200000|2022-03-10 11:20:00|1698.64|1680.84|1700.63|1682.83|1701.64|1683.84|1698.62|1680.82|420
1646911500000|2022-03-10 11:25:00|1700.62|1682.82|1696.51|1678.71|1701.55|1683.75|1696.51|1678.71|279
1646911800000|2022-03-10 11:30:00|1696.44|1678.64|1698.42|1680.62|1698.43|1680.63|1695.28|1677.48|456
1646912100000|2022-03-10 11:35:00|1698.43|1680.63|1698.54|1680.74|1700.9|1683.1|1697.56|1679.76|444
1646912400000|2022-03-10 11:40:00|1698.53|1680.73|1699.15|1681.35|1701.52|1683.72|1698.15|1680.35|350
1646912700000|2022-03-10 11:45:00|1699.21|1681.41|1702.07|1684.27|1703.89|1686.09|1698.65|1680.85|446
1646913000000|2022-03-10 11:50:00|1702.05|1684.25|1700.95|1683.15|1702.9|1685.1|1699.84|1682.04|382
1646913300000|2022-03-10 11:55:00|1701.07|1683.27|1702.56|1684.76|1703.3|1685.5|1701.07|1683.27|355
1646913600000|2022-03-10 12:00:00|1702.55|1684.75|1696.9|1679.1|1702.76|1684.96|1696.61|1678.81|359
1646913900000|2022-03-10 12:05:00|1696.68|1678.88|1698.74|1680.94|1699.95|1682.15|1696.17|1678.37|481
1646914200000|2022-03-10 12:10:00|1698.71|1680.91|1702.57|1684.77|1703.14|1685.34|1698.28|1680.48|396
1646914500000|2022-03-10 12:15:00|1702.56|1684.76|1704.76|1686.96|1704.8|1687|1701.79|1683.99|411
1646914800000|2022-03-10 12:20:00|1704.61|1686.81|1705.86|1688.06|1705.86|1688.06|1703.08|1685.28|441
1646915100000|2022-03-10 12:25:00|1705.9|1688.1|1707.64|1689.84|1708.3|1690.5|1705.84|1688.04|394
1646915400000|2022-03-10 12:30:00|1707.62|1689.82|1706.57|1688.77|1707.92|1690.12|1704.29|1686.49|412
1646915700000|2022-03-10 12:35:00|1706.77|1688.97|1702.71|1684.91|1706.77|1688.97|1702.15|1684.35|381
1646916000000|2022-03-10 12:40:00|1702.73|1684.93|1704.19|1686.39|1711.4|1693.6|1702.63|1684.83|473
1646916300000|2022-03-10 12:45:00|1704.15|1686.35|1711.7|1693.9|1713.4|1695.6|1704.02|1686.22|573
1646916600000|2022-03-10 12:50:00|1711.69|1693.89|1711.63|1693.83|1712.37|1694.57|1709.64|1691.84|455
1646916900000|2022-03-10 12:55:00|1711.66|1693.86|1707.96|1690.16|1712.56|1694.76|1706.67|1688.87|518
1646917200000|2022-03-10 13:00:00|1707.86|1690.06|1710.27|1692.47|1710.98|1693.18|1707.07|1689.27|501
1646917500000|2022-03-10 13:05:00|1710.25|1692.45|1705.61|1687.81|1710.25|1692.45|1703.69|1685.89|408
1646917800000|2022-03-10 13:10:00|1705.6|1687.8|1705.78|1687.98|1707.32|1689.52|1704.62|1686.82|401
1646918100000|2022-03-10 13:15:00|1705.92|1688.12|1707.3|1689.5|1708.2|1690.4|1704.74|1686.94|495
1646918400000|2022-03-10 13:20:00|1707.32|1689.52|1706.12|1688.32|1708.25|1690.45|1703.57|1685.77|487
1646918700000|2022-03-10 13:25:00|1706.15|1688.35|1707.78|1689.98|1708.3|1690.5|1703.78|1685.98|495
1646919000000|2022-03-10 13:30:00|1707.81|1690.01|1728.13|1710.33|1734.25|1716.45|1706.2|1688.4|766
1646919300000|2022-03-10 13:35:00|1728.14|1710.34|1709.26|1691.46|1728.68|1710.88|1703.79|1685.99|745
1646919600000|2022-03-10 13:40:00|1709.33|1691.53|1678.62|1660.82|1709.68|1691.88|1678.62|1660.82|724
1646919900000|2022-03-10 13:45:00|1678.53|1660.73|1684.37|1666.57|1689.87|1672.07|1678.52|1660.72|729
1646920200000|2022-03-10 13:50:00|1684.4|1666.6|1695.37|1677.57|1699.86|1682.06|1684.29|1666.49|665
1646920500000|2022-03-10 13:55:00|1695.39|1677.59|1692.18|1674.38|1696.21|1678.41|1689.65|1671.85|648
1646920800000|2022-03-10 14:00:00|1692.28|1674.48|1698.2|1680.4|1698.2|1680.4|1689.15|1671.35|516
1646921100000|2022-03-10 14:05:00|1698.16|1680.36|1694.3|1676.5|1699.04|1681.24|1691.71|1673.91|489
1646921400000|2022-03-10 14:10:00|1694.23|1676.43|1695.86|1678.06|1696.7|1678.9|1692.29|1674.49|499
1646921700000|2022-03-10 14:15:00|1695.82|1678.02|1696.1|1678.3|1697.3|1679.5|1692.74|1674.94|439
1646922000000|2022-03-10 14:20:00|1696.08|1678.28|1691.89|1674.09|1696.99|1679.19|1690.68|1672.88|527
1646922300000|2022-03-10 14:25:00|1691.91|1674.11|1694.17|1676.37|1695.47|1677.67|1691.49|1673.69|515
1646922600000|2022-03-10 14:30:00|1694.19|1676.39|1692.16|1674.36|1696.65|1678.85|1683.43|1665.63|764
1646922900000|2022-03-10 14:35:00|1691.97|1674.17|1687.44|1669.64|1693.04|1675.24|1686.22|1668.42|678
1646923200000|2022-03-10 14:40:00|1687.41|1669.61|1694.13|1676.33|1699.65|1681.85|1687.41|1669.61|702
1646923500000|2022-03-10 14:45:00|1694.19|1676.39|1693.4|1675.6|1696.2|1678.4|1692.5|1674.7|637
1646923800000|2022-03-10 14:50:00|1693.46|1675.66|1696.54|1678.74|1697.11|1679.31|1693|1675.2|581
1646924100000|2022-03-10 14:55:00|1696.38|1678.58|1701.13|1683.33|1701.55|1683.75|1695.88|1678.08|651
1646924400000|2022-03-10 15:00:00|1701.05|1683.25|1698.9|1681.1|1702.9|1685.1|1698.06|1680.26|632
1646924700000|2022-03-10 15:05:00|1698.74|1680.94|1700.4|1682.6|1701.99|1684.19|1698.6|1680.8|661
1646925000000|2022-03-10 15:10:00|1699.88|1682.08|1708.18|1690.38|1708.59|1690.79|1699.88|1682.08|628
1646925300000|2022-03-10 15:15:00|1708.3|1690.5|1714.69|1696.89|1718.69|1700.89|1707.89|1690.09|717
1646925600000|2022-03-10 15:20:00|1714.64|1696.84|1707.59|1689.79|1716.3|1698.5|1707.29|1689.49|733
1646925900000|2022-03-10 15:25:00|1707.78|1689.98|1702.6|1684.8|1710.15|1692.35|1702.44|1684.64|645
1646926200000|2022-03-10 15:30:00|1702.68|1684.88|1692.41|1674.61|1704.96|1687.16|1691.23|1673.43|715
1646926500000|2022-03-10 15:35:00|1692.42|1674.62|1696.9|1679.1|1696.9|1679.1|1691.66|1673.86|555
1646926800000|2022-03-10 15:40:00|1697.18|1679.38|1701.25|1683.45|1703.04|1685.24|1697.18|1679.38|574
1646927100000|2022-03-10 15:45:00|1701.24|1683.44|1707.71|1689.91|1709.18|1691.38|1700.01|1682.21|547
1646927400000|2022-03-10 15:50:00|1707.56|1689.76|1701.45|1683.65|1707.56|1689.76|1700.19|1682.39|715
1646927700000|2022-03-10 15:55:00|1701.48|1683.68|1702.13|1684.33|1703.42|1685.62|1699.43|1681.63|611
1646928000000|2022-03-10 16:00:00|1702.09|1684.29|1708.21|1690.41|1709.17|1691.37|1698.71|1680.91|642
1646928300000|2022-03-10 16:05:00|1708.32|1690.52|1704.7|1686.9|1708.49|1690.69|1698.4|1680.6|719
1646928600000|2022-03-10 16:10:00|1704.82|1687.02|1705.45|1687.65|1705.65|1687.85|1698.84|1681.04|722
1646928900000|2022-03-10 16:15:00|1705.48|1687.68|1705.72|1687.92|1706.49|1688.69|1700.92|1683.12|648
1646929200000|2022-03-10 16:20:00|1706.1|1688.3|1703.31|1685.51|1709.39|1691.59|1702.81|1685.01|552
1646929500000|2022-03-10 16:25:00|1703.3|1685.5|1705.44|1687.64|1705.54|1687.74|1700.59|1682.79|637
1646929800000|2022-03-10 16:30:00|1705.42|1687.62|1704.58|1686.78|1707.67|1689.87|1702.84|1685.04|636
1646930100000|2022-03-10 16:35:00|1704.6|1686.8|1706.79|1688.99|1707.4|1689.6|1702.4|1684.6|678
1646930400000|2022-03-10 16:40:00|1706.76|1688.96|1703.54|1685.74|1707.82|1690.02|1700.35|1682.55|705
1646930700000|2022-03-10 16:45:00|1703.5|1685.7|1704.87|1687.07|1705.03|1687.23|1699.41|1681.61|624
1646931000000|2022-03-10 16:50:00|1704.99|1687.19|1711.01|1693.21|1713|1695.2|1704.73|1686.93|628
1646931300000|2022-03-10 16:55:00|1710.88|1693.08|1710.9|1693.1|1712.11|1694.31|1707.76|1689.96|542
1646931600000|2022-03-10 17:00:00|1710.86|1693.06|1710.44|1692.64|1710.9|1693.1|1707.98|1690.18|497
1646931900000|2022-03-10 17:05:00|1710.43|1692.63|1706.23|1688.43|1710.65|1692.85|1704.75|1686.95|616
1646932200000|2022-03-10 17:10:00|1706.25|1688.45|1709.39|1691.59|1709.5|1691.7|1705.48|1687.68|559
1646932500000|2022-03-10 17:15:00|1709.42|1691.62|1711.02|1693.22|1711.86|1694.06|1708.52|1690.72|591
1646932800000|2022-03-10 17:20:00|1711.04|1693.24|1716.36|1698.56|1717.4|1699.6|1710.69|1692.89|514
1646933100000|2022-03-10 17:25:00|1716.43|1698.63|1715.45|1697.65|1716.83|1699.03|1712.26|1694.46|556
1646933400000|2022-03-10 17:30:00|1715.36|1697.56|1722.49|1704.69|1724.17|1706.37|1715.11|1697.31|431
1646933700000|2022-03-10 17:35:00|1722.46|1704.66|1716.43|1698.63|1722.46|1704.66|1712.74|1694.94|718
1646934000000|2022-03-10 17:40:00|1716.41|1698.61|1719.67|1701.87|1720.4|1702.6|1713.98|1696.18|577
1646934300000|2022-03-10 17:45:00|1719.35|1701.55|1718.78|1700.98|1720.48|1702.68|1717.4|1699.6|619
1646934600000|2022-03-10 17:50:00|1718.81|1701.01|1712.6|1694.8|1719.3|1701.5|1710.59|1692.79|585
1646934900000|2022-03-10 17:55:00|1712.61|1694.81|1714.69|1696.89|1715.65|1697.85|1710.19|1692.39|687
1646935200000|2022-03-10 18:00:00|1714.73|1696.93|1710.35|1692.55|1716.24|1698.44|1710.24|1692.44|625
1646935500000|2022-03-10 18:05:00|1710.46|1692.66|1713.62|1695.82|1716.38|1698.58|1710.4|1692.6|586
1646935800000|2022-03-10 18:10:00|1713.6|1695.8|1712.13|1694.33|1717.04|1699.24|1711.9|1694.1|537
1646936100000|2022-03-10 18:15:00|1712.14|1694.34|1716.05|1698.25|1716.94|1699.14|1710.62|1692.82|552
1646936400000|2022-03-10 18:20:00|1716.03|1698.23|1714|1696.2|1717|1699.2|1713.42|1695.62|489
1646936700000|2022-03-10 18:25:00|1714.03|1696.23|1712.95|1695.15|1715.57|1697.77|1710.85|1693.05|483
1646937000000|2022-03-10 18:30:00|1713|1695.2|1717.53|1699.73|1717.53|1699.73|1712.57|1694.77|344
1646937300000|2022-03-10 18:35:00|1717.66|1699.86|1718.64|1700.84|1719.17|1701.37|1714.82|1697.02|577
1646937600000|2022-03-10 18:40:00|1718.67|1700.87|1718.91|1701.11|1719.77|1701.97|1717.9|1700.1|270
1646937900000|2022-03-10 18:45:00|1718.9|1701.1|1721.82|1704.02|1722.04|1704.24|1718.9|1701.1|477
1646938200000|2022-03-10 18:50:00|1721.86|1704.06|1721.12|1703.32|1722.3|1704.5|1719.9|1702.1|361
1646938500000|2022-03-10 18:55:00|1721.05|1703.25|1720.71|1702.91|1722.42|1704.62|1719.1|1701.3|457
1646938800000|2022-03-10 19:00:00|1720.62|1702.82|1724.24|1706.44|1724.35|1706.55|1716.38|1698.58|589
1646939100000|2022-03-10 19:05:00|1724.35|1706.55|1722.95|1705.15|1725.4|1707.6|1721.98|1704.18|464
1646939400000|2022-03-10 19:10:00|1722.86|1705.06|1721.96|1704.16|1723.25|1705.45|1720.39|1702.59|341
1646939700000|2022-03-10 19:15:00|1721.98|1704.18|1721.9|1704.1|1723.09|1705.29|1720.84|1703.04|350
1646940000000|2022-03-10 19:20:00|1721.71|1703.91|1719.23|1701.43|1726.4|1708.6|1717.85|1700.05|438
1646940300000|2022-03-10 19:25:00|1719.25|1701.45|1720.85|1703.05|1721.35|1703.55|1719.09|1701.29|272
1646940600000|2022-03-10 19:30:00|1720.86|1703.06|1720.73|1702.93|1721.65|1703.85|1717.31|1699.51|396
1646940900000|2022-03-10 19:35:00|1720.5|1702.7|1718.46|1700.66|1721.52|1703.72|1718.23|1700.43|434
1646941200000|2022-03-10 19:40:00|1718.88|1701.08|1716.14|1698.34|1718.88|1701.08|1714.47|1696.67|240
1646941500000|2022-03-10 19:45:00|1716.16|1698.36|1722.05|1704.25|1725.4|1707.6|1714.21|1696.41|510
1646941800000|2022-03-10 19:50:00|1722.1|1704.3|1719.04|1701.24|1723.23|1705.43|1718.16|1700.36|535
1646942100000|2022-03-10 19:55:00|1719.06|1701.26|1720.66|1702.86|1721.66|1703.86|1718.34|1700.54|475
1646942400000|2022-03-10 20:00:00|1720.65|1702.85|1716.97|1699.17|1721.23|1703.43|1716.9|1699.1|321
1646942700000|2022-03-10 20:05:00|1717|1699.2|1715.08|1697.28|1717.19|1699.39|1713.41|1695.61|315
1646943000000|2022-03-10 20:10:00|1715.11|1697.31|1716.16|1698.36|1716.9|1699.1|1714.09|1696.29|370
1646943300000|2022-03-10 20:15:00|1716.17|1698.37|1717.18|1699.38|1718.88|1701.08|1714.71|1696.91|381
1646943600000|2022-03-10 20:20:00|1717.2|1699.4|1711.45|1693.65|1717.4|1699.6|1709.85|1692.05|398
1646943900000|2022-03-10 20:25:00|1711.4|1693.6|1712.11|1694.31|1713.09|1695.29|1710.97|1693.17|302
1646944200000|2022-03-10 20:30:00|1712.27|1694.47|1714.22|1696.42|1714.58|1696.78|1711.74|1693.94|377
1646944500000|2022-03-10 20:35:00|1714.14|1696.34|1713.84|1696.04|1714.33|1696.53|1712.3|1694.5|304
1646944800000|2022-03-10 20:40:00|1713.66|1695.86|1715.4|1697.6|1716.97|1699.17|1713.44|1695.64|383
1646945100000|2022-03-10 20:45:00|1715.51|1697.71|1717.99|1700.19|1718.37|1700.57|1713.78|1695.98|381
1646945400000|2022-03-10 20:50:00|1718.17|1700.37|1721.23|1703.43|1721.64|1703.84|1717.8|1700|437
1646945700000|2022-03-10 20:55:00|1721.01|1703.21|1722.36|1704.56|1724.4|1706.6|1720.28|1702.48|350
1646946000000|2022-03-10 21:00:00|1722.33|1704.53|1721.68|1703.88|1724.12|1706.32|1721.6|1703.8|178
1646946300000|2022-03-10 21:05:00|1721.66|1703.86|1720.31|1702.51|1722.91|1705.11|1718.32|1700.52|276
1646946600000|2022-03-10 21:10:00|1720.45|1702.65|1721.29|1703.49|1722.29|1704.49|1720.1|1702.3|299
1646946900000|2022-03-10 21:15:00|1721.24|1703.44|1719.69|1701.89|1721.39|1703.59|1717.9|1700.1|344
1646947200000|2022-03-10 21:20:00|1719.68|1701.88|1716.8|1699|1719.71|1701.91|1715.39|1697.59|249
1646947500000|2022-03-10 21:25:00|1716.77|1698.97|1715.72|1697.92|1717.3|1699.5|1715.16|1697.36|244
1646947800000|2022-03-10 21:30:00|1715.71|1697.91|1715.92|1698.12|1717.56|1699.76|1715.27|1697.47|327
1646948100000|2022-03-10 21:35:00|1715.93|1698.13|1715.58|1697.78|1716.41|1698.61|1714.95|1697.15|216
1646948400000|2022-03-10 21:40:00|1715.48|1697.68|1712.4|1694.6|1715.49|1697.69|1711.38|1693.58|246
1646948700000|2022-03-10 21:45:00|1711.78|1693.98|1712.02|1694.22|1714.09|1696.29|1711.4|1693.6|273
1646949000000|2022-03-10 21:50:00|1711.58|1693.78|1712.18|1694.38|1713.26|1695.46|1711.14|1693.34|284
1646949300000|2022-03-10 21:55:00|1712.16|1694.36|1708.97|1691.17|1712.4|1694.6|1707.9|1690.1|254
1646949600000|2022-03-10 22:00:00|1708.8|1691|1698.04|1680.24|1708.98|1691.18|1695.98|1678.18|374
1646949900000|2022-03-10 22:05:00|1698.06|1680.26|1707.21|1689.41|1707.21|1689.41|1697.75|1679.95|281
1646950200000|2022-03-10 22:10:00|1707.3|1689.5|1706.32|1688.52|1707.9|1690.1|1705.5|1687.7|93
1646950500000|2022-03-10 22:15:00|1706.3|1688.5|1709.15|1691.35|1709.4|1691.6|1705.9|1688.1|64
1646950800000|2022-03-10 22:20:00|1709.4|1691.6|1706.4|1688.6|1709.9|1692.1|1705.9|1688.1|64
1646951100000|2022-03-10 22:25:00|1705.4|1687.6|1706.31|1688.51|1706.44|1688.64|1702.9|1685.1|215
1646951400000|2022-03-10 22:30:00|1706.23|1688.43|1709.7|1691.9|1709.7|1691.9|1705.75|1687.95|151
1646951700000|2022-03-10 22:35:00|1709.73|1691.93|1712.69|1694.89|1713.19|1695.39|1709.7|1691.9|180
1646952000000|2022-03-10 22:40:00|1712.68|1694.88|1715.19|1697.39|1715.57|1697.77|1712.4|1694.6|256
1646952300000|2022-03-10 22:45:00|1715.11|1697.31|1714.29|1696.49|1716.4|1698.6|1713.56|1695.76|249
1646952600000|2022-03-10 22:50:00|1714.27|1696.47|1716.11|1698.31|1716.4|1698.6|1713.6|1695.8|308
1646952900000|2022-03-10 22:55:00|1716.08|1698.28|1715.41|1697.61|1716.51|1698.71|1714.73|1696.93|283
1646953200000|2022-03-10 23:00:00|1715.37|1697.57|1716.6|1698.8|1717.3|1699.5|1713.4|1695.6|462
1646953500000|2022-03-10 23:05:00|1716.8|1699|1716.83|1699.03|1717.4|1699.6|1714.96|1697.16|372
1646953800000|2022-03-10 23:10:00|1716.77|1698.97|1716.72|1698.92|1718.63|1700.83|1715.33|1697.53|406
1646954100000|2022-03-10 23:15:00|1716.73|1698.93|1718.14|1700.34|1718.88|1701.08|1716.67|1698.87|336
1646954400000|2022-03-10 23:20:00|1718.13|1700.33|1711.72|1693.92|1718.9|1701.1|1707.08|1689.28|523
1646954700000|2022-03-10 23:25:00|1711.73|1693.93|1713.2|1695.4|1713.65|1695.85|1710.21|1692.41|386
1646955000000|2022-03-10 23:30:00|1713.21|1695.41|1711.56|1693.76|1714.56|1696.76|1711.48|1693.68|255
1646955300000|2022-03-10 23:35:00|1711.3|1693.5|1709.05|1691.25|1712.95|1695.15|1708.53|1690.73|346
1646955600000|2022-03-10 23:40:00|1709.03|1691.23|1705.72|1687.92|1709.03|1691.23|1705.51|1687.71|327
1646955900000|2022-03-10 23:45:00|1705.29|1687.49|1704.58|1686.78|1708.49|1690.69|1698.9|1681.1|433
1646956200000|2022-03-10 23:50:00|1704.52|1686.72|1706.66|1688.86|1708.09|1690.29|1703.54|1685.74|353
1646956500000|2022-03-10 23:55:00|1706.74|1688.94|1705.9|1688.1|1707.67|1689.87|1704.4|1686.6|471
1646956800000|2022-03-11 00:00:00|1706.07|1688.27|1705.07|1687.27|1707.4|1689.6|1698.97|1681.17|653
1646957100000|2022-03-11 00:05:00|1705.44|1687.64|1703.54|1685.74|1707.35|1689.55|1703.53|1685.73|485
1646957400000|2022-03-11 00:10:00|1703.53|1685.73|1707.25|1689.45|1708.41|1690.61|1703.4|1685.6|386
1646957700000|2022-03-11 00:15:00|1707.35|1689.55|1705.24|1687.44|1707.49|1689.69|1702.18|1684.38|494
1646958000000|2022-03-11 00:20:00|1705.22|1687.42|1703.9|1686.1|1705.98|1688.18|1703.4|1685.6|394
1646958300000|2022-03-11 00:25:00|1704|1686.2|1697.16|1679.36|1706.4|1688.6|1695.01|1677.21|478
1646958600000|2022-03-11 00:30:00|1697.15|1679.35|1704.84|1687.04|1707.09|1689.29|1691.8|1674|674
1646958900000|2022-03-11 00:35:00|1704.87|1687.07|1701.55|1683.75|1707.54|1689.74|1700.11|1682.31|653
1646959200000|2022-03-11 00:40:00|1701.68|1683.88|1700.51|1682.71|1704.54|1686.74|1698.64|1680.84|575
1646959500000|2022-03-11 00:45:00|1700.5|1682.7|1704.37|1686.57|1704.9|1687.1|1699.91|1682.11|545
1646959800000|2022-03-11 00:50:00|1704.2|1686.4|1702.19|1684.39|1705.5|1687.7|1700.7|1682.9|469
1646960100000|2022-03-11 00:55:00|1702.08|1684.28|1702.73|1684.93|1702.93|1685.13|1699.46|1681.66|495
1646960400000|2022-03-11 01:00:00|1702.71|1684.91|1689.14|1671.34|1704.15|1686.35|1688.21|1670.41|605
1646960700000|2022-03-11 01:05:00|1688.59|1670.79|1697.1|1679.3|1698.94|1681.14|1687.68|1669.88|743
1646961000000|2022-03-11 01:10:00|1697.11|1679.31|1694.06|1676.26|1697.11|1679.31|1691.08|1673.28|663
1646961300000|2022-03-11 01:15:00|1693.89|1676.09|1694.72|1676.92|1696.43|1678.63|1688.75|1670.95|701
1646961600000|2022-03-11 01:20:00|1694.53|1676.73|1690.49|1672.69|1696.14|1678.34|1689.84|1672.04|533
1646961900000|2022-03-11 01:25:00|1690.46|1672.66|1687.84|1670.04|1692.41|1674.61|1687.19|1669.39|735
1646962200000|2022-03-11 01:30:00|1687.89|1670.09|1690.51|1672.71|1691.55|1673.75|1686.78|1668.98|645
1646962500000|2022-03-11 01:35:00|1690.53|1672.73|1695.51|1677.71|1697.9|1680.1|1689.02|1671.22|575
1646962800000|2022-03-11 01:40:00|1695.55|1677.75|1697.43|1679.63|1698.16|1680.36|1694.44|1676.64|455
1646963100000|2022-03-11 01:45:00|1697.45|1679.65|1694.4|1676.6|1698.45|1680.65|1694.35|1676.55|485
1646963400000|2022-03-11 01:50:00|1694.37|1676.57|1691.34|1673.54|1694.39|1676.59|1689.41|1671.61|695
1646963700000|2022-03-11 01:55:00|1691.33|1673.53|1694.35|1676.55|1694.4|1676.6|1689.86|1672.06|527
1646964000000|2022-03-11 02:00:00|1694.18|1676.38|1694.4|1676.6|1696.03|1678.23|1691.05|1673.25|647
1646964300000|2022-03-11 02:05:00|1694.35|1676.55|1688.65|1670.85|1694.4|1676.6|1688.65|1670.85|72
1646964600000|2022-03-11 02:10:00|1688.5|1670.7|1682.33|1664.53|1689.4|1671.6|1678.6|1660.8|320
1646964900000|2022-03-11 02:15:00|1682.35|1664.55|1683.33|1665.53|1684.71|1666.91|1680.64|1662.84|396
1646965200000|2022-03-11 02:20:00|1683.37|1665.57|1687.86|1670.06|1687.87|1670.07|1683.36|1665.56|266
1646965500000|2022-03-11 02:25:00|1687.6|1669.8|1708.84|1691.04|1708.84|1691.04|1686.32|1668.52|481
1646965800000|2022-03-11 02:30:00|1709.26|1691.46|1695.69|1677.89|1710.59|1692.79|1695.4|1677.6|483
1646966100000|2022-03-11 02:35:00|1695.4|1677.6|1695.41|1677.61|1696.33|1678.53|1690.95|1673.15|452
1646966400000|2022-03-11 02:40:00|1695.42|1677.62|1692.6|1674.8|1697.09|1679.29|1692.38|1674.58|439
1646966700000|2022-03-11 02:45:00|1692.58|1674.78|1692.16|1674.36|1695.98|1678.18|1692.07|1674.27|559
1646967000000|2022-03-11 02:50:00|1692.15|1674.35|1694.94|1677.14|1694.94|1677.14|1686.15|1668.35|597
1646967300000|2022-03-11 02:55:00|1694.43|1676.63|1690.89|1673.09|1697.42|1679.62|1688.5|1670.7|571
1646967600000|2022-03-11 03:00:00|1691.4|1673.6|1689.87|1672.07|1694.17|1676.37|1687.88|1670.08|650
1646967900000|2022-03-11 03:05:00|1689.84|1672.04|1693.65|1675.85|1693.94|1676.14|1689.59|1671.79|389
1646968200000|2022-03-11 03:10:00|1693.55|1675.75|1693.6|1675.8|1695.52|1677.72|1691.76|1673.96|461
1646968500000|2022-03-11 03:15:00|1693.61|1675.81|1690.4|1672.6|1693.62|1675.82|1689.55|1671.75|348
1646968800000|2022-03-11 03:20:00|1690.43|1672.63|1693.89|1676.09|1694|1676.2|1690.41|1672.61|338
1646969100000|2022-03-11 03:25:00|1693.87|1676.07|1695.63|1677.83|1696.03|1678.23|1693.19|1675.39|409
1646969400000|2022-03-11 03:30:00|1695.62|1677.82|1700.98|1683.18|1702.83|1685.03|1695.1|1677.3|486
1646969700000|2022-03-11 03:35:00|1700.97|1683.17|1699.92|1682.12|1701.91|1684.11|1697.88|1680.08|469
1646970000000|2022-03-11 03:40:00|1699.91|1682.11|1700.3|1682.5|1702.28|1684.48|1699.45|1681.65|441
1646970300000|2022-03-11 03:45:00|1700.32|1682.52|1705.56|1687.76|1705.94|1688.14|1700.3|1682.5|394
1646970600000|2022-03-11 03:50:00|1705.55|1687.75|1714.35|1696.55|1715.4|1697.6|1704.25|1686.45|449
1646970900000|2022-03-11 03:55:00|1714.49|1696.69|1713.6|1695.8|1716.49|1698.69|1712.31|1694.51|521
1646971200000|2022-03-11 04:00:00|1713.53|1695.73|1712.73|1694.93|1714.55|1696.75|1709.51|1691.71|425
1646971500000|2022-03-11 04:05:00|1712.71|1694.91|1712.58|1694.78|1713.34|1695.54|1710.8|1693|286
1646971800000|2022-03-11 04:10:00|1712.96|1695.16|1723.2|1705.4|1723.2|1705.4|1712.55|1694.75|350
1646972100000|2022-03-11 04:15:00|1722.98|1705.18|1725.6|1707.8|1729|1711.2|1719.3|1701.5|509
1646972400000|2022-03-11 04:20:00|1725.57|1707.77|1719.13|1701.33|1726.92|1709.12|1718.15|1700.35|575
1646972700000|2022-03-11 04:25:00|1719.07|1701.27|1716.49|1698.69|1719.12|1701.32|1715.58|1697.78|373
1646973000000|2022-03-11 04:30:00|1716.47|1698.67|1717.37|1699.57|1720.26|1702.46|1715.4|1697.6|341
1646973300000|2022-03-11 04:35:00|1717.36|1699.56|1715.86|1698.06|1719.23|1701.43|1715.59|1697.79|282
1646973600000|2022-03-11 04:40:00|1715.87|1698.07|1713.67|1695.87|1716.6|1698.8|1712.55|1694.75|278
1646973900000|2022-03-11 04:45:00|1713.66|1695.86|1704.75|1686.95|1714.15|1696.35|1703.74|1685.94|454
1646974200000|2022-03-11 04:50:00|1704.89|1687.09|1708.21|1690.41|1709.74|1691.94|1704.55|1686.75|422
1646974500000|2022-03-11 04:55:00|1708.3|1690.5|1710.69|1692.89|1715.23|1697.43|1708.3|1690.5|393
1646974800000|2022-03-11 05:00:00|1710.53|1692.73|1712.68|1694.88|1714.18|1696.38|1710.14|1692.34|456
1646975100000|2022-03-11 05:05:00|1712.62|1694.82|1715.96|1698.16|1716.32|1698.52|1708.42|1690.62|436
1646975400000|2022-03-11 05:10:00|1715.97|1698.17|1714.62|1696.82|1716.31|1698.51|1714|1696.2|319
1646975700000|2022-03-11 05:15:00|1714.72|1696.92|1719.03|1701.23|1719.56|1701.76|1713.88|1696.08|291
1646976000000|2022-03-11 05:20:00|1719.08|1701.28|1722.27|1704.47|1724.2|1706.4|1717.75|1699.95|368
1646976300000|2022-03-11 05:25:00|1722.29|1704.49|1724.46|1706.66|1725.96|1708.16|1721.6|1703.8|269
1646976600000|2022-03-11 05:30:00|1724.49|1706.69|1732.17|1714.37|1732.17|1714.37|1724.45|1706.65|368
1646976900000|2022-03-11 05:35:00|1732.33|1714.53|1736.27|1718.47|1736.46|1718.66|1732.15|1714.35|454
1646977200000|2022-03-11 05:40:00|1736.29|1718.49|1739.24|1721.44|1741.64|1723.84|1734.81|1717.01|670
1646977500000|2022-03-11 05:45:00|1739.23|1721.43|1737.31|1719.51|1740.41|1722.61|1734.44|1716.64|647
1646977800000|2022-03-11 05:50:00|1737.3|1719.5|1737.67|1719.87|1738.53|1720.73|1736.57|1718.77|464
1646978100000|2022-03-11 05:55:00|1737.5|1719.7|1741.08|1723.28|1741.24|1723.44|1737.4|1719.6|425
1646978400000|2022-03-11 06:00:00|1741.09|1723.29|1753.29|1735.49|1760.05|1742.25|1740.31|1722.51|778
1646978700000|2022-03-11 06:05:00|1752.86|1735.06|1752.2|1734.4|1755.06|1737.26|1749.4|1731.6|635
1646979000000|2022-03-11 06:10:00|1752.18|1734.38|1759.25|1741.45|1759.64|1741.84|1751.1|1733.3|488
1646979300000|2022-03-11 06:15:00|1759.47|1741.67|1763.4|1745.6|1767.76|1749.96|1759.47|1741.67|550
1646979600000|2022-03-11 06:20:00|1763.39|1745.59|1768.98|1751.18|1774.4|1756.6|1762.43|1744.63|692
1646979900000|2022-03-11 06:25:00|1768.96|1751.16|1777.65|1759.85|1779.21|1761.41|1765.29|1747.49|591
1646980200000|2022-03-11 06:30:00|1777.68|1759.88|1764.75|1746.95|1778.11|1760.31|1761.05|1743.25|767
1646980500000|2022-03-11 06:35:00|1765.2|1747.4|1768.49|1750.69|1769.35|1751.55|1764.85|1747.05|651
1646980800000|2022-03-11 06:40:00|1768.5|1750.7|1767.83|1750.03|1770.65|1752.85|1767.5|1749.7|457
1646981100000|2022-03-11 06:45:00|1767.8|1750|1771.95|1754.15|1772.43|1754.63|1764.5|1746.7|557
1646981400000|2022-03-11 06:50:00|1772|1754.2|1771.2|1753.4|1774.42|1756.62|1769.24|1751.44|476
1646981700000|2022-03-11 06:55:00|1771.15|1753.35|1773.68|1755.88|1774.3|1756.5|1771.15|1753.35|493
1646982000000|2022-03-11 07:00:00|1773.72|1755.92|1785.19|1767.39|1786.4|1768.6|1773.69|1755.89|705
1646982300000|2022-03-11 07:05:00|1785.25|1767.45|1788.13|1770.33|1788.5|1770.7|1783.35|1765.55|786
1646982600000|2022-03-11 07:10:00|1787.75|1769.95|1785.59|1767.79|1794.4|1776.6|1784.25|1766.45|652
1646982900000|2022-03-11 07:15:00|1785.54|1767.74|1782.37|1764.57|1785.57|1767.77|1779.92|1762.12|621
1646983200000|2022-03-11 07:20:00|1782.3|1764.5|1791.2|1773.4|1791.26|1773.46|1782.12|1764.32|472
1646983500000|2022-03-11 07:25:00|1791.19|1773.39|1793|1775.2|1794.01|1776.21|1789.98|1772.18|466
1646983800000|2022-03-11 07:30:00|1793.02|1775.22|1792.93|1775.13|1793.02|1775.22|1788.4|1770.6|549
1646984100000|2022-03-11 07:35:00|1793.11|1775.31|1791.85|1774.05|1793.11|1775.31|1789.03|1771.23|513
1646984400000|2022-03-11 07:40:00|1791.86|1774.06|1790.83|1773.03|1794.44|1776.64|1789.79|1771.99|508
1646984700000|2022-03-11 07:45:00|1790.64|1772.84|1785.8|1768|1790.83|1773.03|1784.62|1766.82|563
1646985000000|2022-03-11 07:50:00|1785.82|1768.02|1783.35|1765.55|1786.34|1768.54|1783.26|1765.46|381
1646985300000|2022-03-11 07:55:00|1783.38|1765.58|1782.81|1765.01|1783.38|1765.58|1780.21|1762.41|472
1646985600000|2022-03-11 08:00:00|1782.79|1764.99|1784.12|1766.32|1784.99|1767.19|1780.95|1763.15|638
1646985900000|2022-03-11 08:05:00|1784.13|1766.33|1788.14|1770.34|1789.8|1772|1784.1|1766.3|461
1646986200000|2022-03-11 08:10:00|1788.16|1770.36|1787.21|1769.41|1788.67|1770.87|1785.9|1768.1|395
1646986500000|2022-03-11 08:15:00|1787.22|1769.42|1780.32|1762.52|1789.21|1771.41|1779.21|1761.41|493
1646986800000|2022-03-11 08:20:00|1780.28|1762.48|1780.22|1762.42|1782.07|1764.27|1778.78|1760.98|614
1646987100000|2022-03-11 08:25:00|1780.24|1762.44|1779.35|1761.55|1780.26|1762.46|1777.39|1759.59|526
1646987400000|2022-03-11 08:30:00|1779.34|1761.54|1778.94|1761.14|1779.93|1762.13|1777.67|1759.87|595
1646987700000|2022-03-11 08:35:00|1779.04|1761.24|1782.24|1764.44|1783.84|1766.04|1778.29|1760.49|597
1646988000000|2022-03-11 08:40:00|1782.25|1764.45|1783.82|1766.02|1787.78|1769.98|1781.81|1764.01|426
1646988300000|2022-03-11 08:45:00|1784.1|1766.3|1785.07|1767.27|1786.23|1768.43|1783.85|1766.05|314
1646988600000|2022-03-11 08:50:00|1785.04|1767.24|1779.84|1762.04|1785.07|1767.27|1779.53|1761.73|414
1646988900000|2022-03-11 08:55:00|1779.88|1762.08|1778.95|1761.15|1783.91|1766.11|1778.88|1761.08|507
1646989200000|2022-03-11 09:00:00|1778.96|1761.16|1783.37|1765.57|1784.23|1766.43|1778.42|1760.62|450
1646989500000|2022-03-11 09:05:00|1783.34|1765.54|1784.73|1766.93|1786.93|1769.13|1783.21|1765.41|356
1646989800000|2022-03-11 09:10:00|1784.75|1766.95|1781.11|1763.31|1784.8|1767|1780.88|1763.08|284
1646990100000|2022-03-11 09:15:00|1781.08|1763.28|1785.05|1767.25|1785.89|1768.09|1779.89|1762.09|513
1646990400000|2022-03-11 09:20:00|1785.02|1767.22|1786.34|1768.54|1787.63|1769.83|1784.3|1766.5|287
1646990700000|2022-03-11 09:25:00|1786.13|1768.33|1787.66|1769.86|1789.03|1771.23|1785.05|1767.25|468
1646991000000|2022-03-11 09:30:00|1787.83|1770.03|1785.05|1767.25|1787.9|1770.1|1784.05|1766.25|355
1646991300000|2022-03-11 09:35:00|1785.02|1767.22|1780.79|1762.99|1785.07|1767.27|1780.72|1762.92|384
1646991600000|2022-03-11 09:40:00|1780.73|1762.93|1776.41|1758.61|1781.4|1763.6|1768.48|1750.68|727
1646991900000|2022-03-11 09:45:00|1776.4|1758.6|1782.93|1765.13|1783.85|1766.05|1776.4|1758.6|595
1646992200000|2022-03-11 09:50:00|1782.89|1765.09|1785.11|1767.31|1788.01|1770.21|1782.26|1764.46|465
1646992500000|2022-03-11 09:55:00|1785|1767.2|1785.16|1767.36|1786.76|1768.96|1784.02|1766.22|414
1646992800000|2022-03-11 10:00:00|1785.19|1767.39|1785.5|1767.7|1788.2|1770.4|1784.2|1766.4|497
1646993100000|2022-03-11 10:05:00|1785.48|1767.68|1792.87|1775.07|1793.33|1775.53|1781.61|1763.81|543
1646993400000|2022-03-11 10:10:00|1792.9|1775.1|1793.57|1775.77|1799.3|1781.5|1791.79|1773.99|500
1646993700000|2022-03-11 10:15:00|1793.55|1775.75|1787.21|1769.41|1795.46|1777.66|1786.17|1768.37|595
1646994000000|2022-03-11 10:20:00|1787.19|1769.39|1791.97|1774.17|1792.04|1774.24|1784.49|1766.69|547
1646994300000|2022-03-11 10:25:00|1791.91|1774.11|1790.01|1772.21|1792.82|1775.02|1789.15|1771.35|457
1646994600000|2022-03-11 10:30:00|1789.97|1772.17|1788.99|1771.19|1791.77|1773.97|1788.11|1770.31|442
1646994900000|2022-03-11 10:35:00|1789.01|1771.21|1782.87|1765.07|1789.24|1771.44|1780.35|1762.55|508
1646995200000|2022-03-11 10:40:00|1782.81|1765.01|1782.24|1764.44|1785.93|1768.13|1781.2|1763.4|419
1646995500000|2022-03-11 10:45:00|1782.37|1764.57|1783|1765.2|1783.41|1765.61|1781.29|1763.49|415
1646995800000|2022-03-11 10:50:00|1782.99|1765.19|1780.2|1762.4|1783.29|1765.49|1779.44|1761.64|335
1646996100000|2022-03-11 10:55:00|1780.26|1762.46|1782.53|1764.73|1784.2|1766.4|1779.5|1761.7|403
1646996400000|2022-03-11 11:00:00|1782.75|1764.95|1780.29|1762.49|1782.75|1764.95|1778.83|1761.03|661
1646996700000|2022-03-11 11:05:00|1780.41|1762.61|1780.37|1762.57|1781.1|1763.3|1779.21|1761.41|391
1646997000000|2022-03-11 11:10:00|1780.4|1762.6|1780.89|1763.09|1782.62|1764.82|1778.65|1760.85|515
1646997300000|2022-03-11 11:15:00|1780.85|1763.05|1780.81|1763.01|1783.19|1765.39|1780.61|1762.81|381
1646997600000|2022-03-11 11:20:00|1780.9|1763.1|1789.91|1772.11|1796.46|1778.66|1776.37|1758.57|693
1646997900000|2022-03-11 11:25:00|1789.76|1771.96|1790.65|1772.85|1798.16|1780.36|1785.7|1767.9|981
1646998200000|2022-03-11 11:30:00|1790.63|1772.83|1806.07|1788.27|1812.76|1794.96|1788.7|1770.9|955
1646998500000|2022-03-11 11:35:00|1806.18|1788.38|1820.08|1802.28|1821.4|1803.6|1806.18|1788.38|953
1646998800000|2022-03-11 11:40:00|1820.05|1802.25|1820.38|1802.58|1826.18|1808.38|1818.42|1800.62|797
1646999100000|2022-03-11 11:45:00|1820.34|1802.54|1829.03|1811.23|1833.2|1815.4|1817.27|1799.47|897
1646999400000|2022-03-11 11:50:00|1828.86|1811.06|1814.39|1796.59|1830|1812.2|1809.4|1791.6|916
1646999700000|2022-03-11 11:55:00|1813.71|1795.91|1832.81|1815.01|1833.4|1815.6|1813.66|1795.86|806
1647000000000|2022-03-11 12:00:00|1832.5|1814.7|1830.41|1812.61|1838.43|1820.63|1826.67|1808.87|833
1647000300000|2022-03-11 12:05:00|1830.44|1812.64|1835.92|1818.12|1837.69|1819.89|1826.35|1808.55|824
1647000600000|2022-03-11 12:10:00|1835.95|1818.15|1828.37|1810.57|1835.95|1818.15|1824.05|1806.25|799
1647000900000|2022-03-11 12:15:00|1828.24|1810.44|1828.98|1811.18|1832.55|1814.75|1827.1|1809.3|722
1647001200000|2022-03-11 12:20:00|1828.93|1811.13|1845.18|1827.38|1848.15|1830.35|1827.12|1809.32|881
1647001500000|2022-03-11 12:25:00|1845.17|1827.37|1846.33|1828.53|1846.33|1828.53|1838.78|1820.98|832
1647001800000|2022-03-11 12:30:00|1847.02|1829.22|1849.89|1832.09|1857.4|1839.6|1846.52|1828.72|845
1647002100000|2022-03-11 12:35:00|1849.75|1831.95|1845.8|1828|1850|1832.2|1842.18|1824.38|840
1647002400000|2022-03-11 12:40:00|1845.81|1828.01|1839.92|1822.12|1845.97|1828.17|1838.73|1820.93|596
1647002700000|2022-03-11 12:45:00|1839.58|1821.78|1834.23|1816.43|1844.03|1826.23|1832.47|1814.67|747
1647003000000|2022-03-11 12:50:00|1834.24|1816.44|1832|1814.2|1838.8|1821|1831.4|1813.6|754
1647003300000|2022-03-11 12:55:00|1832.11|1814.31|1836.63|1818.83|1837.84|1820.04|1830.55|1812.75|734
1647003600000|2022-03-11 13:00:00|1836.65|1818.85|1837.69|1819.89|1838.23|1820.43|1836.11|1818.31|591
1647003900000|2022-03-11 13:05:00|1837.73|1819.93|1838.64|1820.84|1841.08|1823.28|1834.5|1816.7|650
1647004200000|2022-03-11 13:10:00|1838.62|1820.82|1824.49|1806.69|1838.81|1821.01|1820.7|1802.9|843
1647004500000|2022-03-11 13:15:00|1824.45|1806.65|1819.09|1801.29|1828.89|1811.09|1815.29|1797.49|921
1647004800000|2022-03-11 13:20:00|1819.05|1801.25|1828.95|1811.15|1830.39|1812.59|1817.04|1799.24|881
1647005100000|2022-03-11 13:25:00|1828.92|1811.12|1831.8|1814|1831.8|1814|1826.57|1808.77|661
1647005400000|2022-03-11 13:30:00|1831.81|1814.01|1824.64|1806.84|1832.61|1814.81|1824.56|1806.76|719
1647005700000|2022-03-11 13:35:00|1824.65|1806.85|1821.29|1803.49|1825.55|1807.75|1816.03|1798.23|765
1647006000000|2022-03-11 13:40:00|1821.28|1803.48|1815.53|1797.73|1821.9|1804.1|1814.38|1796.58|849
1647006300000|2022-03-11 13:45:00|1815.45|1797.65|1813.65|1795.85|1822.56|1804.76|1810.3|1792.5|785
1647006600000|2022-03-11 13:50:00|1813.59|1795.79|1816.22|1798.42|1819.85|1802.05|1812.74|1794.94|709
1647006900000|2022-03-11 13:55:00|1816.24|1798.44|1815.14|1797.34|1817.02|1799.22|1813.13|1795.33|768
1647007200000|2022-03-11 14:00:00|1814.88|1797.08|1818.71|1800.91|1818.71|1800.91|1813.95|1796.15|663
1647007500000|2022-03-11 14:05:00|1818.7|1800.9|1823.67|1805.87|1826.07|1808.27|1818.61|1800.81|618
1647007800000|2022-03-11 14:10:00|1823.69|1805.89|1821.39|1803.59|1823.72|1805.92|1817.04|1799.24|495
1647008100000|2022-03-11 14:15:00|1821.33|1803.53|1817.66|1799.86|1821.87|1804.07|1816.6|1798.8|523
1647008400000|2022-03-11 14:20:00|1817.69|1799.89|1819.47|1801.67|1821.51|1803.71|1817.58|1799.78|545
1647008700000|2022-03-11 14:25:00|1819.71|1801.91|1824.87|1807.07|1827.6|1809.8|1819.47|1801.67|700
1647009000000|2022-03-11 14:30:00|1825.1|1807.3|1825.72|1807.92|1831.4|1813.6|1823.72|1805.92|615
1647009300000|2022-03-11 14:35:00|1825.68|1807.88|1819.34|1801.54|1826.81|1809.01|1819.34|1801.54|644
1647009600000|2022-03-11 14:40:00|1819.11|1801.31|1814.59|1796.79|1819.18|1801.38|1804.4|1786.6|870
1647009900000|2022-03-11 14:45:00|1814.24|1796.44|1815.17|1797.37|1817.09|1799.29|1812.65|1794.85|782
1647010200000|2022-03-11 14:50:00|1815.2|1797.4|1804.55|1786.75|1820.27|1802.47|1804.13|1786.33|720
1647010500000|2022-03-11 14:55:00|1804.62|1786.82|1808.48|1790.68|1808.48|1790.68|1804.57|1786.77|708
1647010800000|2022-03-11 15:00:00|1808.49|1790.69|1804|1786.2|1808.94|1791.14|1803.16|1785.36|774
1647011100000|2022-03-11 15:05:00|1804.08|1786.28|1792.87|1775.07|1806.7|1788.9|1790.09|1772.29|763
1647011400000|2022-03-11 15:10:00|1792.85|1775.05|1798.48|1780.68|1798.85|1781.05|1792.76|1774.96|773
1647011700000|2022-03-11 15:15:00|1798.4|1780.6|1788.38|1770.58|1798.51|1780.71|1787.4|1769.6|782
1647012000000|2022-03-11 15:20:00|1788.09|1770.29|1795.85|1778.05|1798.7|1780.9|1784.02|1766.22|828
1647012300000|2022-03-11 15:25:00|1795.73|1777.93|1795.77|1777.97|1800.95|1783.15|1795.51|1777.71|791
1647012600000|2022-03-11 15:30:00|1795.65|1777.85|1793.23|1775.43|1798.05|1780.25|1790.6|1772.8|745
1647012900000|2022-03-11 15:35:00|1793.51|1775.71|1800.9|1783.1|1801.5|1783.7|1791.35|1773.55|805
1647013200000|2022-03-11 15:40:00|1800.93|1783.13|1800.62|1782.82|1803.49|1785.69|1798.42|1780.62|638
1647013500000|2022-03-11 15:45:00|1800.66|1782.86|1799.64|1781.84|1807.51|1789.71|1798|1780.2|630
1647013800000|2022-03-11 15:50:00|1799.63|1781.83|1798.55|1780.75|1806.33|1788.53|1797.4|1779.6|687
1647014100000|2022-03-11 15:55:00|1798.56|1780.76|1799.09|1781.29|1801.94|1784.14|1793.77|1775.97|795
1647014400000|2022-03-11 16:00:00|1799.15|1781.35|1818.37|1800.57|1820.38|1802.58|1796.13|1778.33|805
1647014700000|2022-03-11 16:05:00|1818.38|1800.58|1813.36|1795.56|1819.38|1801.58|1794.72|1776.92|897
1647015000000|2022-03-11 16:10:00|1813.3|1795.5|1817.39|1799.59|1826.89|1809.09|1810.54|1792.74|892
1647015300000|2022-03-11 16:15:00|1817.37|1799.57|1843.2|1825.4|1843.2|1825.4|1815.84|1798.04|785
1647015600000|2022-03-11 16:20:00|1842.64|1824.84|1829.07|1811.27|1847.9|1830.1|1829.07|1811.27|819
1647015900000|2022-03-11 16:25:00|1829.05|1811.25|1828.26|1810.46|1836.73|1818.93|1825.27|1807.47|767
1647016200000|2022-03-11 16:30:00|1828.18|1810.38|1818.45|1800.65|1835.4|1817.6|1814.9|1797.1|795
1647016500000|2022-03-11 16:35:00|1818.4|1800.6|1819.78|1801.98|1826.23|1808.43|1814.4|1796.6|766
1647016800000|2022-03-11 16:40:00|1819.7|1801.9|1811.94|1794.14|1823.44|1805.64|1809.35|1791.55|746
1647017100000|2022-03-11 16:45:00|1811.98|1794.18|1808.6|1790.8|1814.32|1796.52|1805.73|1787.93|610
1647017400000|2022-03-11 16:50:00|1808.55|1790.75|1802.4|1784.6|1808.56|1790.76|1797.92|1780.12|773
1647017700000|2022-03-11 16:55:00|1802.42|1784.62|1798.41|1780.61|1804.42|1786.62|1793.4|1775.6|616
1647018000000|2022-03-11 17:00:00|1798.42|1780.62|1799.6|1781.8|1803.06|1785.26|1795.63|1777.83|712
1647018300000|2022-03-11 17:05:00|1799.81|1782.01|1782.95|1765.15|1800.89|1783.09|1777.51|1759.71|574
1647018600000|2022-03-11 17:10:00|1782.56|1764.76|1764.42|1746.62|1784.6|1766.8|1762.35|1744.55|861
1647018900000|2022-03-11 17:15:00|1764.4|1746.6|1768.37|1750.57|1768.55|1750.75|1761.4|1743.6|700
1647019200000|2022-03-11 17:20:00|1768.32|1750.52|1769.4|1751.6|1775.41|1757.61|1766.25|1748.45|579
1647019500000|2022-03-11 17:25:00|1769.51|1751.71|1766.79|1748.99|1770.8|1753|1765.31|1747.51|534
1647019800000|2022-03-11 17:30:00|1766.82|1749.02|1763.8|1746|1772.05|1754.25|1761.55|1743.75|569
1647020100000|2022-03-11 17:35:00|1763.9|1746.1|1758.1|1740.3|1765.4|1747.6|1755.6|1737.8|586
1647020400000|2022-03-11 17:40:00|1758.4|1740.6|1764.53|1746.73|1764.85|1747.05|1757.88|1740.08|547
1647020700000|2022-03-11 17:45:00|1764.49|1746.69|1766.79|1748.99|1768.7|1750.9|1761.89|1744.09|549
1647021000000|2022-03-11 17:50:00|1766.93|1749.13|1772.35|1754.55|1774.15|1756.35|1766.93|1749.13|534
1647021300000|2022-03-11 17:55:00|1772.36|1754.56|1771.35|1753.55|1775.92|1758.12|1770.6|1752.8|455
1647021600000|2022-03-11 18:00:00|1771.41|1753.61|1771.53|1753.73|1777.58|1759.78|1768.71|1750.91|586
1647021900000|2022-03-11 18:05:00|1771.49|1753.69|1770.85|1753.05|1772.95|1755.15|1770.19|1752.39|532
1647022200000|2022-03-11 18:10:00|1770.83|1753.03|1771.23|1753.43|1774.33|1756.53|1769.81|1752.01|421
1647022500000|2022-03-11 18:15:00|1771.39|1753.59|1772.17|1754.37|1773.45|1755.65|1770.57|1752.77|435
1647022800000|2022-03-11 18:20:00|1772.16|1754.36|1775.77|1757.97|1776.49|1758.69|1772.16|1754.36|470
1647023100000|2022-03-11 18:25:00|1775.78|1757.98|1775.61|1757.81|1776.7|1758.9|1772.9|1755.1|420
1647023400000|2022-03-11 18:30:00|1775.58|1757.78|1776.92|1759.12|1777.4|1759.6|1772.45|1754.65|318
1647023700000|2022-03-11 18:35:00|1776.94|1759.14|1769.89|1752.09|1777.55|1759.75|1769.85|1752.05|378
1647024000000|2022-03-11 18:40:00|1769.7|1751.9|1768|1750.2|1769.77|1751.97|1764.83|1747.03|541
1647024300000|2022-03-11 18:45:00|1767.41|1749.61|1769.95|1752.15|1769.95|1752.15|1766.49|1748.69|258
1647024600000|2022-03-11 18:50:00|1770|1752.2|1764.12|1746.32|1770.86|1753.06|1763.49|1745.69|468
1647024900000|2022-03-11 18:55:00|1764.01|1746.21|1761.99|1744.19|1767|1749.2|1761.67|1743.87|481
1647025200000|2022-03-11 19:00:00|1761.91|1744.11|1761.73|1743.93|1764.89|1747.09|1760.55|1742.75|606
1647025500000|2022-03-11 19:05:00|1761.75|1743.95|1764.54|1746.74|1764.89|1747.09|1755.38|1737.58|530
1647025800000|2022-03-11 19:10:00|1764.49|1746.69|1768.36|1750.56|1768.36|1750.56|1761.39|1743.59|573
1647026100000|2022-03-11 19:15:00|1768.37|1750.57|1773.56|1755.76|1775.4|1757.6|1767.64|1749.84|567
1647026400000|2022-03-11 19:20:00|1773.55|1755.75|1776.78|1758.98|1782.47|1764.67|1773.55|1755.75|521
1647026700000|2022-03-11 19:25:00|1776.71|1758.91|1775.77|1757.97|1778.09|1760.29|1771.92|1754.12|561
1647027000000|2022-03-11 19:30:00|1775.75|1757.95|1778.73|1760.93|1781.07|1763.27|1774.84|1757.04|504
1647027300000|2022-03-11 19:35:00|1778.56|1760.76|1784.55|1766.75|1785.48|1767.68|1777.7|1759.9|437
1647027600000|2022-03-11 19:40:00|1784.72|1766.92|1787.37|1769.57|1790.95|1773.15|1782.07|1764.27|318
1647027900000|2022-03-11 19:45:00|1787.49|1769.69|1798.18|1780.38|1798.62|1780.82|1787.49|1769.69|451
1647028200000|2022-03-11 19:50:00|1798.2|1780.4|1799.49|1781.69|1801.4|1783.6|1793.68|1775.88|566
1647028500000|2022-03-11 19:55:00|1799.4|1781.6|1806.55|1788.75|1807.58|1789.78|1797.92|1780.12|528
1647028800000|2022-03-11 20:00:00|1806.6|1788.8|1799.34|1781.54|1806.6|1788.8|1792.89|1775.09|688
1647029100000|2022-03-11 20:05:00|1799.4|1781.6|1799.53|1781.73|1800.53|1782.73|1797.44|1779.64|508
1647029400000|2022-03-11 20:10:00|1799.35|1781.55|1800.59|1782.79|1812.2|1794.4|1798.29|1780.49|638
1647029700000|2022-03-11 20:15:00|1800.56|1782.76|1801.72|1783.92|1805.5|1787.7|1795.65|1777.85|623
1647030000000|2022-03-11 20:20:00|1801.71|1783.91|1801.59|1783.79|1803.47|1785.67|1799.47|1781.67|403
1647030300000|2022-03-11 20:25:00|1801.53|1783.73|1799.54|1781.74|1804.8|1787|1796.63|1778.83|547
1647030600000|2022-03-11 20:30:00|1799.5|1781.7|1793.32|1775.52|1800.02|1782.22|1791.48|1773.68|578
1647030900000|2022-03-11 20:35:00|1793.41|1775.61|1796.15|1778.35|1799.07|1781.27|1792.62|1774.82|580
1647031200000|2022-03-11 20:40:00|1796.24|1778.44|1793.56|1775.76|1797.19|1779.39|1792.33|1774.53|552
1647031500000|2022-03-11 20:45:00|1793.6|1775.8|1781.35|1763.55|1794.65|1776.85|1781.35|1763.55|632
1647031800000|2022-03-11 20:50:00|1781.3|1763.5|1780.66|1762.86|1785.15|1767.35|1779.59|1761.79|722
1647032100000|2022-03-11 20:55:00|1780.79|1762.99|1782.04|1764.24|1788.42|1770.62|1779.78|1761.98|604
1647032400000|2022-03-11 21:00:00|1781.95|1764.15|1787.7|1769.9|1794.45|1776.65|1781.58|1763.78|763
1647032700000|2022-03-11 21:05:00|1787.64|1769.84|1789.52|1771.72|1791.31|1773.51|1785.72|1767.92|671
1647033000000|2022-03-11 21:10:00|1789.47|1771.67|1787.63|1769.83|1793.74|1775.94|1786.55|1768.75|580
1647033300000|2022-03-11 21:15:00|1787.64|1769.84|1783.56|1765.76|1788.14|1770.34|1783.52|1765.72|526
1647033600000|2022-03-11 21:20:00|1783.54|1765.74|1790.72|1772.92|1791.81|1774.01|1780.21|1762.41|741
1647033900000|2022-03-11 21:25:00|1790.61|1772.81|1788.16|1770.36|1791.55|1773.75|1785.85|1768.05|636
1647034200000|2022-03-11 21:30:00|1788.14|1770.34|1790.67|1772.87|1793.57|1775.77|1786.35|1768.55|606
1647034500000|2022-03-11 21:35:00|1790.83|1773.03|1798.81|1781.01|1800.55|1782.75|1790.79|1772.99|589
1647034800000|2022-03-11 21:40:00|1798.79|1780.99|1798.64|1780.84|1798.81|1781.01|1792.78|1774.98|601
1647035100000|2022-03-11 21:45:00|1798.67|1780.87|1796.77|1778.97|1799.3|1781.5|1793.72|1775.92|546
1647035400000|2022-03-11 21:50:00|1796.78|1778.98|1795.45|1777.65|1796.96|1779.16|1794.56|1776.76|442
1647035700000|2022-03-11 21:55:00|1795.49|1777.69|1794.51|1776.71|1795.53|1777.73|1793.59|1775.79|365
1647072000000|2022-03-12 08:00:00|1838.26|1820.46|1840.73|1822.93|1842.3|1824.5|1835.45|1817.65|398
1647072300000|2022-03-12 08:05:00|1840.71|1822.91|1835.51|1817.71|1843.56|1825.76|1835.41|1817.61|431
1647072600000|2022-03-12 08:10:00|1835.53|1817.73|1828.84|1811.04|1837.15|1819.35|1824.9|1807.1|669
1647072900000|2022-03-12 08:15:00|1828.8|1811|1822.47|1804.67|1830.49|1812.69|1821.81|1804.01|480
1647073200000|2022-03-12 08:20:00|1822.44|1804.64|1824.25|1806.45|1829.46|1811.66|1822.44|1804.64|534
1647073500000|2022-03-12 08:25:00|1824.47|1806.67|1824.89|1807.09|1827.84|1810.04|1821.43|1803.63|679
1647073800000|2022-03-12 08:30:00|1824.88|1807.08|1825.61|1807.81|1827.97|1810.17|1816.86|1799.06|616
1647074100000|2022-03-12 08:35:00|1825.65|1807.85|1831.94|1814.14|1834.03|1816.23|1825.6|1807.8|523
1647074400000|2022-03-12 08:40:00|1831.92|1814.12|1836.45|1818.65|1836.45|1818.65|1830.84|1813.04|375
1647074700000|2022-03-12 08:45:00|1836.59|1818.79|1833.59|1815.79|1838.65|1820.85|1831.31|1813.51|581
1647075000000|2022-03-12 08:50:00|1833.6|1815.8|1835.72|1817.92|1836.79|1818.99|1831.04|1813.24|442
1647075300000|2022-03-12 08:55:00|1835.67|1817.87|1830.98|1813.18|1835.89|1818.09|1830.71|1812.91|355
1647075600000|2022-03-12 09:00:00|1831.01|1813.21|1832.1|1814.3|1832.97|1815.17|1827.13|1809.33|512
1647075900000|2022-03-12 09:05:00|1831.69|1813.89|1835.38|1817.58|1835.59|1817.79|1830.72|1812.92|262
1647076200000|2022-03-12 09:10:00|1835.37|1817.57|1836.54|1818.74|1840.55|1822.75|1835.3|1817.5|387
1647076500000|2022-03-12 09:15:00|1836.62|1818.82|1840.61|1822.81|1841.03|1823.23|1835.57|1817.77|344
1647076800000|2022-03-12 09:20:00|1840.59|1822.79|1839.65|1821.85|1846.24|1828.44|1839.65|1821.85|344
1647077100000|2022-03-12 09:25:00|1839.64|1821.84|1843.94|1826.14|1844.61|1826.81|1835.46|1817.66|441
1647077400000|2022-03-12 09:30:00|1843.93|1826.13|1842.6|1824.8|1844.99|1827.19|1841.59|1823.79|483
1647077700000|2022-03-12 09:35:00|1842.61|1824.81|1840.29|1822.49|1844.18|1826.38|1840.27|1822.47|447
1647078000000|2022-03-12 09:40:00|1840.41|1822.61|1841.57|1823.77|1842.83|1825.03|1837.91|1820.11|310
1647078300000|2022-03-12 09:45:00|1841.56|1823.76|1840.19|1822.39|1844.87|1827.07|1840.19|1822.39|361
1647078600000|2022-03-12 09:50:00|1840.27|1822.47|1839.32|1821.52|1840.47|1822.67|1834.56|1816.76|460
1647078900000|2022-03-12 09:55:00|1839.43|1821.63|1836.56|1818.76|1839.54|1821.74|1836.5|1818.7|270
1647079200000|2022-03-12 10:00:00|1836.57|1818.77|1831.75|1813.95|1839.57|1821.77|1831.6|1813.8|415
1647079500000|2022-03-12 10:05:00|1831.79|1813.99|1832.95|1815.15|1833.6|1815.8|1829.08|1811.28|404
1647079800000|2022-03-12 10:10:00|1832.94|1815.14|1836.47|1818.67|1837.67|1819.87|1832.91|1815.11|282
1647080100000|2022-03-12 10:15:00|1836.45|1818.65|1833.35|1815.55|1836.57|1818.77|1831.38|1813.58|403
1647080400000|2022-03-12 10:20:00|1833.36|1815.56|1840.67|1822.87|1841.72|1823.92|1833.2|1815.4|430
1647080700000|2022-03-12 10:25:00|1840.65|1822.85|1842.36|1824.56|1842.37|1824.57|1836.15|1818.35|422
1647081000000|2022-03-12 10:30:00|1842.38|1824.58|1838.65|1820.85|1842.38|1824.58|1838.02|1820.22|346
1647081300000|2022-03-12 10:35:00|1838.55|1820.75|1841.9|1824.1|1842.18|1824.38|1837.27|1819.47|361
1647081600000|2022-03-12 10:40:00|1841.88|1824.08|1839.42|1821.62|1847.81|1830.01|1837.98|1820.18|501
1647081900000|2022-03-12 10:45:00|1839.44|1821.64|1839.53|1821.73|1840.57|1822.77|1835.56|1817.76|377
1647082200000|2022-03-12 10:50:00|1839.38|1821.58|1834.39|1816.59|1839.49|1821.69|1834.39|1816.59|267
1647082500000|2022-03-12 10:55:00|1834.41|1816.61|1837.59|1819.79|1839.39|1821.59|1834.37|1816.57|349
1647082800000|2022-03-12 11:00:00|1837.57|1819.77|1837.68|1819.88|1838.45|1820.65|1835.74|1817.94|234
1647083100000|2022-03-12 11:05:00|1837.73|1819.93|1838.72|1820.92|1839.6|1821.8|1834.49|1816.69|335
1647083400000|2022-03-12 11:10:00|1838.67|1820.87|1841.06|1823.26|1841.1|1823.3|1837.34|1819.54|282
1647083700000|2022-03-12 11:15:00|1841.05|1823.25|1841.32|1823.52|1842.75|1824.95|1839.45|1821.65|313
1647084000000|2022-03-12 11:20:00|1841.29|1823.49|1848.53|1830.73|1851.28|1833.48|1841.29|1823.49|505
1647084300000|2022-03-12 11:25:00|1848.43|1830.63|1844.56|1826.76|1849.65|1831.85|1844.43|1826.63|447
1647084600000|2022-03-12 11:30:00|1844.46|1826.66|1845.36|1827.56|1846.34|1828.54|1843.24|1825.44|319
1647084900000|2022-03-12 11:35:00|1845.32|1827.52|1841.5|1823.7|1845.6|1827.8|1841.48|1823.68|301
1647085200000|2022-03-12 11:40:00|1841.51|1823.71|1829.17|1811.37|1843.32|1825.52|1829.12|1811.32|501
1647085500000|2022-03-12 11:45:00|1829.13|1811.33|1828.46|1810.66|1833.42|1815.62|1824.32|1806.52|648
1647085800000|2022-03-12 11:50:00|1828.9|1811.1|1829.26|1811.46|1831.19|1813.39|1825.21|1807.41|605
1647086100000|2022-03-12 11:55:00|1829.28|1811.48|1828.32|1810.52|1830.63|1812.83|1827.33|1809.53|478
1647086400000|2022-03-12 12:00:00|1828.33|1810.53|1823.53|1805.73|1831.14|1813.34|1822.92|1805.12|606
1647086700000|2022-03-12 12:05:00|1823.73|1805.93|1816.3|1798.5|1825.04|1807.24|1815.03|1797.23|611
1647087000000|2022-03-12 12:10:00|1816.31|1798.51|1816.83|1799.03|1817.88|1800.08|1814.8|1797|448
1647087300000|2022-03-12 12:15:00|1816.82|1799.02|1823.4|1805.6|1823.61|1805.81|1814.8|1797|583
1647087600000|2022-03-12 12:20:00|1823.22|1805.42|1825.69|1807.89|1826.08|1808.28|1821.48|1803.68|517
1647087900000|2022-03-12 12:25:00|1825.49|1807.69|1826.51|1808.71|1829.28|1811.48|1822.55|1804.75|440
1647088200000|2022-03-12 12:30:00|1826.53|1808.73|1828.3|1810.5|1830.6|1812.8|1826.29|1808.49|445
1647088500000|2022-03-12 12:35:00|1828.29|1810.49|1819.1|1801.3|1828.74|1810.94|1816.41|1798.61|479
1647088800000|2022-03-12 12:40:00|1819.08|1801.28|1816.25|1798.45|1821.63|1803.83|1816.23|1798.43|520
1647089100000|2022-03-12 12:45:00|1816.31|1798.51|1817.69|1799.89|1818.55|1800.75|1813.38|1795.58|621
1647089400000|2022-03-12 12:50:00|1817.68|1799.88|1820.68|1802.88|1820.76|1802.96|1817.56|1799.76|497
1647089700000|2022-03-12 12:55:00|1820.69|1802.89|1815.9|1798.1|1820.72|1802.92|1815.67|1797.87|477
1647090000000|2022-03-12 13:00:00|1815.91|1798.11|1818.6|1800.8|1818.6|1800.8|1813.59|1795.79|461
1647090300000|2022-03-12 13:05:00|1818.46|1800.66|1822.45|1804.65|1822.48|1804.68|1817.83|1800.03|458
1647090600000|2022-03-12 13:10:00|1822.38|1804.58|1822.58|1804.78|1822.92|1805.12|1821.51|1803.71|313
1647090900000|2022-03-12 13:15:00|1822.59|1804.79|1824.66|1806.86|1825.73|1807.93|1822.59|1804.79|430
1647091200000|2022-03-12 13:20:00|1824.68|1806.88|1822.38|1804.58|1825.66|1807.86|1822.13|1804.33|377
1647091500000|2022-03-12 13:25:00|1822.46|1804.66|1823.29|1805.49|1824.17|1806.37|1821.75|1803.95|317
1647091800000|2022-03-12 13:30:00|1823.24|1805.44|1819.55|1801.75|1823.37|1805.57|1818.4|1800.6|317
1647092100000|2022-03-12 13:35:00|1819.72|1801.92|1823.55|1805.75|1823.6|1805.8|1819.38|1801.58|322
1647092400000|2022-03-12 13:40:00|1823.57|1805.77|1820.33|1802.53|1824.89|1807.09|1819.42|1801.62|392
1647092700000|2022-03-12 13:45:00|1820.31|1802.51|1818.54|1800.74|1821.74|1803.94|1817.33|1799.53|379
1647093000000|2022-03-12 13:50:00|1818.52|1800.72|1819.26|1801.46|1819.63|1801.83|1817.47|1799.67|296
1647093300000|2022-03-12 13:55:00|1819.21|1801.41|1821.01|1803.21|1822.38|1804.58|1819.17|1801.37|262
1647093600000|2022-03-12 14:00:00|1820.52|1802.72|1824.59|1806.79|1825.03|1807.23|1816.14|1798.34|556
1647093900000|2022-03-12 14:05:00|1825.07|1807.27|1819.34|1801.54|1825.23|1807.43|1818.37|1800.57|422
1647094200000|2022-03-12 14:10:00|1819.4|1801.6|1823.1|1805.3|1824.07|1806.27|1819.21|1801.41|338
1647094500000|2022-03-12 14:15:00|1823.13|1805.33|1824.51|1806.71|1827.04|1809.24|1823.01|1805.21|313
1647094800000|2022-03-12 14:20:00|1824.5|1806.7|1822.15|1804.35|1827.82|1810.02|1821.41|1803.61|286
1647095100000|2022-03-12 14:25:00|1822.17|1804.37|1824.58|1806.78|1825.23|1807.43|1822.17|1804.37|287
1647095400000|2022-03-12 14:30:00|1824.94|1807.14|1820.26|1802.46|1825.11|1807.31|1820.18|1802.38|338
1647095700000|2022-03-12 14:35:00|1820.25|1802.45|1808.37|1790.57|1820.25|1802.45|1803.03|1785.23|848
1647096000000|2022-03-12 14:40:00|1808.36|1790.56|1809.06|1791.26|1811.27|1793.47|1804.41|1786.61|552
1647096300000|2022-03-12 14:45:00|1809.11|1791.31|1804.36|1786.56|1813.38|1795.58|1803.25|1785.45|564
1647096600000|2022-03-12 14:50:00|1804.54|1786.74|1808.04|1790.24|1809.34|1791.54|1803.43|1785.63|503
1647096900000|2022-03-12 14:55:00|1808.03|1790.23|1812.36|1794.56|1813.96|1796.16|1807.93|1790.13|384
1647097200000|2022-03-12 15:00:00|1812.37|1794.57|1818.21|1800.41|1818.24|1800.44|1809.05|1791.25|458
1647097500000|2022-03-12 15:05:00|1818.2|1800.4|1819.82|1802.02|1820.45|1802.65|1818.13|1800.33|317
1647097800000|2022-03-12 15:10:00|1819.79|1801.99|1819.28|1801.48|1822.42|1804.62|1817.75|1799.95|258
1647098100000|2022-03-12 15:15:00|1819.27|1801.47|1820.17|1802.37|1820.5|1802.7|1816.7|1798.9|333
1647098400000|2022-03-12 15:20:00|1820.1|1802.3|1832.74|1814.94|1832.76|1814.96|1819.16|1801.36|394
1647098700000|2022-03-12 15:25:00|1832.96|1815.16|1832.65|1814.85|1834.65|1816.85|1829.4|1811.6|456
1647099000000|2022-03-12 15:30:00|1832.66|1814.86|1839.34|1821.54|1843.41|1825.61|1831.43|1813.63|447
1647099300000|2022-03-12 15:35:00|1839.44|1821.64|1838.26|1820.46|1841.68|1823.88|1837.01|1819.21|447
1647099600000|2022-03-12 15:40:00|1838.28|1820.48|1845.5|1827.7|1847.55|1829.75|1838.01|1820.21|606
1647099900000|2022-03-12 15:45:00|1845.52|1827.72|1844.52|1826.72|1849.87|1832.07|1843.61|1825.81|592
1647100200000|2022-03-12 15:50:00|1844.45|1826.65|1837.46|1819.66|1845.7|1827.9|1837.46|1819.66|519
1647100500000|2022-03-12 15:55:00|1837.47|1819.67|1838.15|1820.35|1840.43|1822.63|1836.91|1819.11|431
1647100800000|2022-03-12 16:00:00|1838.2|1820.4|1832.6|1814.8|1839.81|1822.01|1831.08|1813.28|647
1647101100000|2022-03-12 16:05:00|1832.61|1814.81|1843.56|1825.76|1843.58|1825.78|1832.52|1814.72|570
1647101400000|2022-03-12 16:10:00|1843.61|1825.81|1849.25|1831.45|1850.34|1832.54|1843.29|1825.49|508
1647101700000|2022-03-12 16:15:00|1849.24|1831.44|1847.21|1829.41|1849.25|1831.45|1845.35|1827.55|430
1647102000000|2022-03-12 16:20:00|1847.2|1829.4|1847.39|1829.59|1849.07|1831.27|1846.37|1828.57|453
1647102300000|2022-03-12 16:25:00|1847.41|1829.61|1858.21|1840.41|1858.21|1840.41|1847.3|1829.5|587
1647102600000|2022-03-12 16:30:00|1858.22|1840.42|1865.42|1847.62|1866.23|1848.43|1854.79|1836.99|567
1647102900000|2022-03-12 16:35:00|1865.35|1847.55|1857.75|1839.95|1865.35|1847.55|1856.47|1838.67|492
1647103200000|2022-03-12 16:40:00|1857.63|1839.83|1855.34|1837.54|1858.35|1840.55|1852.53|1834.73|426
1647103500000|2022-03-12 16:45:00|1855.12|1837.32|1851.71|1833.91|1855.12|1837.32|1849.56|1831.76|394
1647103800000|2022-03-12 16:50:00|1851.69|1833.89|1849.41|1831.61|1852.48|1834.68|1849.08|1831.28|386
1647104100000|2022-03-12 16:55:00|1849.44|1831.64|1853.55|1835.75|1853.69|1835.89|1848.6|1830.8|361
1647104400000|2022-03-12 17:00:00|1853.52|1835.72|1861.7|1843.9|1862.22|1844.42|1853.31|1835.51|523
1647104700000|2022-03-12 17:05:00|1861.77|1843.97|1866.1|1848.3|1866.1|1848.3|1859.16|1841.36|684
1647105000000|2022-03-12 17:10:00|1866.12|1848.32|1861.56|1843.76|1866.38|1848.58|1860.09|1842.29|615
1647105300000|2022-03-12 17:15:00|1861.57|1843.77|1868.95|1851.15|1872.41|1854.61|1861.16|1843.36|598
1647105600000|2022-03-12 17:20:00|1868.94|1851.14|1868.34|1850.54|1874.99|1857.19|1863.51|1845.71|687
1647105900000|2022-03-12 17:25:00|1868.42|1850.62|1861.49|1843.69|1868.53|1850.73|1858.24|1840.44|696
1647106200000|2022-03-12 17:30:00|1861.36|1843.56|1858.27|1840.47|1866.34|1848.54|1857.21|1839.41|620
1647106500000|2022-03-12 17:35:00|1858.26|1840.46|1863.76|1845.96|1864.21|1846.41|1857.57|1839.77|503
1647106800000|2022-03-12 17:40:00|1863.86|1846.06|1868.25|1850.45|1870.22|1852.42|1863.86|1846.06|497
1647107100000|2022-03-12 17:45:00|1868.28|1850.48|1865.7|1847.9|1869.72|1851.92|1865.52|1847.72|586
1647107400000|2022-03-12 17:50:00|1865.43|1847.63|1869.42|1851.62|1869.43|1851.63|1865.21|1847.41|436
1647107700000|2022-03-12 17:55:00|1869.39|1851.59|1870.53|1852.73|1872.4|1854.6|1868.3|1850.5|524
1647108000000|2022-03-12 18:00:00|1870.54|1852.74|1870.2|1852.4|1871.21|1853.41|1865.74|1847.94|502
1647108300000|2022-03-12 18:05:00|1870.14|1852.34|1864.62|1846.82|1870.18|1852.38|1864.62|1846.82|300
1647108600000|2022-03-12 18:10:00|1864.69|1846.89|1865.6|1847.8|1867.38|1849.58|1863.81|1846.01|427
1647108900000|2022-03-12 18:15:00|1865.59|1847.79|1864.46|1846.66|1866.87|1849.07|1862.3|1844.5|469
1647109200000|2022-03-12 18:20:00|1864.43|1846.63|1860.83|1843.03|1864.43|1846.63|1857.46|1839.66|577
1647109500000|2022-03-12 18:25:00|1860.81|1843.01|1868.42|1850.62|1868.67|1850.87|1860.53|1842.73|644
1647109800000|2022-03-12 18:30:00|1868.33|1850.53|1879.82|1862.02|1882.63|1864.83|1866.35|1848.55|638
1647110100000|2022-03-12 18:35:00|1879.83|1862.03|1865.22|1847.42|1879.86|1862.06|1864.78|1846.98|664
1647110400000|2022-03-12 18:40:00|1865.23|1847.43|1856.62|1838.82|1865.26|1847.46|1853.58|1835.78|712
1647110700000|2022-03-12 18:45:00|1856.48|1838.68|1862.4|1844.6|1862.4|1844.6|1853.96|1836.16|567
1647111000000|2022-03-12 18:50:00|1862.38|1844.58|1857.86|1840.06|1862.42|1844.62|1857.11|1839.31|443
1647111300000|2022-03-12 18:55:00|1858.06|1840.26|1857.37|1839.57|1860.51|1842.71|1854.82|1837.02|517
1647111600000|2022-03-12 19:00:00|1857.38|1839.58|1854.65|1836.85|1858.89|1841.09|1853.55|1835.75|638
1647111900000|2022-03-12 19:05:00|1854.63|1836.83|1856.56|1838.76|1856.6|1838.8|1854.34|1836.54|475
1647112200000|2022-03-12 19:10:00|1856.5|1838.7|1854.76|1836.96|1856.61|1838.81|1851.51|1833.71|424
1647112500000|2022-03-12 19:15:00|1854.77|1836.97|1850.91|1833.11|1854.77|1836.97|1847.88|1830.08|601
1647112800000|2022-03-12 19:20:00|1850.98|1833.18|1853.7|1835.9|1853.75|1835.95|1848.7|1830.9|578
1647113100000|2022-03-12 19:25:00|1853.72|1835.92|1855.56|1837.76|1855.66|1837.86|1852.53|1834.73|474
1647113400000|2022-03-12 19:30:00|1855.54|1837.74|1854.43|1836.63|1855.87|1838.07|1851.41|1833.61|474
1647113700000|2022-03-12 19:35:00|1854.44|1836.64|1854.56|1836.76|1857.85|1840.05|1854.33|1836.53|425
1647114000000|2022-03-12 19:40:00|1854.59|1836.79|1854.17|1836.37|1855.56|1837.76|1852.44|1834.64|364
1647114300000|2022-03-12 19:45:00|1854.22|1836.42|1848.66|1830.86|1854.66|1836.86|1848.15|1830.35|337
1647114600000|2022-03-12 19:50:00|1848.72|1830.92|1850.76|1832.96|1851.58|1833.78|1848.11|1830.31|347
1647114900000|2022-03-12 19:55:00|1850.75|1832.95|1853.83|1836.03|1854.96|1837.16|1850.7|1832.9|384
1647115200000|2022-03-12 20:00:00|1853.87|1836.07|1848.7|1830.9|1855.09|1837.29|1847.75|1829.95|459
1647115500000|2022-03-12 20:05:00|1848.42|1830.62|1851.48|1833.68|1851.5|1833.7|1848.28|1830.48|318
1647115800000|2022-03-12 20:10:00|1851.46|1833.66|1850.37|1832.57|1851.74|1833.94|1849.48|1831.68|333
1647116100000|2022-03-12 20:15:00|1850.34|1832.54|1858.18|1840.38|1858.2|1840.4|1850.2|1832.4|303
1647116400000|2022-03-12 20:20:00|1858.2|1840.4|1858.48|1840.68|1859.37|1841.57|1857.75|1839.95|259
1647116700000|2022-03-12 20:25:00|1858.56|1840.76|1858.8|1841|1858.8|1841|1855.45|1837.65|448
1647117000000|2022-03-12 20:30:00|1858.81|1841.01|1856.82|1839.02|1859.7|1841.9|1856.6|1838.8|331
1647117300000|2022-03-12 20:35:00|1856.83|1839.03|1856.14|1838.34|1857.69|1839.89|1855.6|1837.8|241
1647117600000|2022-03-12 20:40:00|1856.18|1838.38|1850.55|1832.75|1856.18|1838.38|1850.51|1832.71|415
1647117900000|2022-03-12 20:45:00|1850.58|1832.78|1847.03|1829.23|1853.95|1836.15|1846.36|1828.56|495
1647118200000|2022-03-12 20:50:00|1847|1829.2|1845.44|1827.64|1847.75|1829.95|1841.59|1823.79|547
1647118500000|2022-03-12 20:55:00|1845.23|1827.43|1844.05|1826.25|1846.14|1828.34|1842.73|1824.93|430
1647118800000|2022-03-12 21:00:00|1844.08|1826.28|1846.85|1829.05|1846.85|1829.05|1842.94|1825.14|462
1647119100000|2022-03-12 21:05:00|1846.84|1829.04|1847.25|1829.45|1848.15|1830.35|1845.83|1828.03|339
1647119400000|2022-03-12 21:10:00|1847.24|1829.44|1842.26|1824.46|1847.24|1829.44|1841.98|1824.18|332
1647119700000|2022-03-12 21:15:00|1841.99|1824.19|1835.78|1817.98|1844.73|1826.93|1835.75|1817.95|490
1647120000000|2022-03-12 21:20:00|1835.74|1817.94|1836.86|1819.06|1840|1822.2|1835.3|1817.5|466
1647120300000|2022-03-12 21:25:00|1837.05|1819.25|1835.25|1817.45|1837.72|1819.92|1835.13|1817.33|270
1647120600000|2022-03-12 21:30:00|1835.34|1817.54|1836.93|1819.13|1838.14|1820.34|1835.28|1817.48|396
1647120900000|2022-03-12 21:35:00|1836.76|1818.96|1835.96|1818.16|1839.98|1822.18|1835.93|1818.13|412
1647121200000|2022-03-12 21:40:00|1835.99|1818.19|1836.4|1818.6|1837.58|1819.78|1835.12|1817.32|350
1647121500000|2022-03-12 21:45:00|1836.31|1818.51|1834.28|1816.48|1836.42|1818.62|1834.27|1816.47|277
1647121800000|2022-03-12 21:50:00|1834.27|1816.47|1833.81|1816.01|1834.81|1817.01|1832.57|1814.77|332
1647122100000|2022-03-12 21:55:00|1833.79|1815.99|1832.88|1815.08|1833.83|1816.03|1830.45|1812.65|322
1647122400000|2022-03-12 22:00:00|1832.87|1815.07|1830.51|1812.71|1833|1815.2|1830.51|1812.71|308
1647122700000|2022-03-12 22:05:00|1830.48|1812.68|1830.14|1812.34|1833.22|1815.42|1828.01|1810.21|365
1647123000000|2022-03-12 22:10:00|1830.16|1812.36|1827.98|1810.18|1830.31|1812.51|1827.93|1810.13|284
1647123300000|2022-03-12 22:15:00|1828.01|1810.21|1830.18|1812.38|1831.62|1813.82|1827.95|1810.15|315
1647123600000|2022-03-12 22:20:00|1830.14|1812.34|1832.19|1814.39|1832.77|1814.97|1829.48|1811.68|256
1647123900000|2022-03-12 22:25:00|1832.22|1814.42|1837.2|1819.4|1837.36|1819.56|1832.22|1814.42|358
1647124200000|2022-03-12 22:30:00|1836.97|1819.17|1835.24|1817.44|1837.45|1819.65|1834.12|1816.32|347
1647124500000|2022-03-12 22:35:00|1835.25|1817.45|1839.87|1822.07|1841.62|1823.82|1835|1817.2|500
1647124800000|2022-03-12 22:40:00|1839.85|1822.05|1839.79|1821.99|1841.9|1824.1|1839.53|1821.73|226
1647125100000|2022-03-12 22:45:00|1839.78|1821.98|1837.66|1819.86|1840.19|1822.39|1837.1|1819.3|333
1647125400000|2022-03-12 22:50:00|1837.59|1819.79|1837.06|1819.26|1841.46|1823.66|1837.06|1819.26|331
1647125700000|2022-03-12 22:55:00|1837.03|1819.23|1833.82|1816.02|1840.22|1822.42|1833.75|1815.95|481
1647126000000|2022-03-12 23:00:00|1833.84|1816.04|1835.68|1817.88|1838.57|1820.77|1832.91|1815.11|424
1647126300000|2022-03-12 23:05:00|1835.7|1817.9|1834.78|1816.98|1836.9|1819.1|1832.72|1814.92|415
1647126600000|2022-03-12 23:10:00|1834.81|1817.01|1834.77|1816.97|1835.98|1818.18|1832.65|1814.85|401
1647126900000|2022-03-12 23:15:00|1834.79|1816.99|1834.76|1816.96|1836.89|1819.09|1834.58|1816.78|282
1647127200000|2022-03-12 23:20:00|1834.71|1816.91|1835.02|1817.22|1836.59|1818.79|1833.7|1815.9|412
1647127500000|2022-03-12 23:25:00|1834.98|1817.18|1834.88|1817.08|1835.74|1817.94|1832.69|1814.89|296
1647127800000|2022-03-12 23:30:00|1834.91|1817.11|1828.67|1810.87|1835.05|1817.25|1828.34|1810.54|427
1647128100000|2022-03-12 23:35:00|1828.71|1810.91|1825.1|1807.3|1829.87|1812.07|1824.2|1806.4|618
1647128400000|2022-03-12 23:40:00|1825.08|1807.28|1824.65|1806.85|1826.01|1808.21|1823.82|1806.02|301
1647128700000|2022-03-12 23:45:00|1824.68|1806.88|1821.81|1804.01|1824.8|1807|1820.28|1802.48|415
1647129000000|2022-03-12 23:50:00|1821.8|1804|1823.63|1805.83|1827.47|1809.67|1821.78|1803.98|433
1647129300000|2022-03-12 23:55:00|1823.62|1805.82|1822.52|1804.72|1823.66|1805.86|1819.33|1801.53|446
1647129600000|2022-03-13 00:00:00|1822.53|1804.73|1818.38|1800.58|1822.93|1805.13|1811.59|1793.79|671
1647129900000|2022-03-13 00:05:00|1818.31|1800.51|1815.61|1797.81|1821.14|1803.34|1815.48|1797.68|531
1647130200000|2022-03-13 00:10:00|1815.66|1797.86|1821.46|1803.66|1823.34|1805.54|1812.36|1794.56|631
1647130500000|2022-03-13 00:15:00|1821.48|1803.68|1823.44|1805.64|1825.47|1807.67|1820.15|1802.35|541
1647130800000|2022-03-13 00:20:00|1823.49|1805.69|1824.03|1806.23|1826.62|1808.82|1822.75|1804.95|465
1647131100000|2022-03-13 00:25:00|1824.06|1806.26|1824.85|1807.05|1827.12|1809.32|1824.06|1806.26|455
1647131400000|2022-03-13 00:30:00|1824.9|1807.1|1819.59|1801.79|1826.63|1808.83|1816.64|1798.84|579
1647131700000|2022-03-13 00:35:00|1819.54|1801.74|1823.59|1805.79|1824.41|1806.61|1819.25|1801.45|430
1647132000000|2022-03-13 00:40:00|1823.58|1805.78|1824.42|1806.62|1824.6|1806.8|1821.64|1803.84|346
1647132300000|2022-03-13 00:45:00|1824.43|1806.63|1821.59|1803.79|1825.73|1807.93|1821.47|1803.67|449
1647132600000|2022-03-13 00:50:00|1821.62|1803.82|1821.04|1803.24|1822.77|1804.97|1819.42|1801.62|398
1647132900000|2022-03-13 00:55:00|1821.06|1803.26|1826.09|1808.29|1826.4|1808.6|1821.06|1803.26|470
1647133200000|2022-03-13 01:00:00|1826.12|1808.32|1824.13|1806.33|1826.36|1808.56|1822.72|1804.92|352
1647133500000|2022-03-13 01:05:00|1824.14|1806.34|1834.48|1816.68|1837.17|1819.37|1824.11|1806.31|626
1647133800000|2022-03-13 01:10:00|1834.49|1816.69|1845.27|1827.47|1847.32|1829.52|1834.49|1816.69|523
1647134100000|2022-03-13 01:15:00|1844.96|1827.16|1837.43|1819.63|1847.44|1829.64|1836.97|1819.17|747
1647134400000|2022-03-13 01:20:00|1837.42|1819.62|1841.54|1823.74|1842.53|1824.73|1837.4|1819.6|573
1647134700000|2022-03-13 01:25:00|1841.53|1823.73|1837.47|1819.67|1841.67|1823.87|1837.44|1819.64|475
1647135000000|2022-03-13 01:30:00|1837.37|1819.57|1831.99|1814.19|1837.38|1819.58|1830.7|1812.9|553
1647135300000|2022-03-13 01:35:00|1831.87|1814.07|1829.64|1811.84|1832.15|1814.35|1829.62|1811.82|392
1647135600000|2022-03-13 01:40:00|1829.63|1811.83|1827.04|1809.24|1830.78|1812.98|1825.73|1807.93|393
1647135900000|2022-03-13 01:45:00|1827.01|1809.21|1821.78|1803.98|1827.12|1809.32|1821.06|1803.26|412
1647136200000|2022-03-13 01:50:00|1821.8|1804|1823.4|1805.6|1823.73|1805.93|1821.09|1803.29|385
1647136500000|2022-03-13 01:55:00|1823.47|1805.67|1821.89|1804.09|1824.89|1807.09|1821.68|1803.88|357
1647136800000|2022-03-13 02:00:00|1821.86|1804.06|1833.36|1815.56|1835.35|1817.55|1821.02|1803.22|498
1647137100000|2022-03-13 02:05:00|1833.37|1815.57|1828.35|1810.55|1833.97|1816.17|1827.6|1809.8|558
1647137400000|2022-03-13 02:10:00|1828.21|1810.41|1827.83|1810.03|1829|1811.2|1826.06|1808.26|334
1647137700000|2022-03-13 02:15:00|1827.85|1810.05|1829.87|1812.07|1829.87|1812.07|1824.1|1806.3|410
1647138000000|2022-03-13 02:20:00|1829.78|1811.98|1831.62|1813.82|1833.77|1815.97|1827.46|1809.66|394
1647138300000|2022-03-13 02:25:00|1831.71|1813.91|1828.19|1810.39|1832.75|1814.95|1827.57|1809.77|266
1647138600000|2022-03-13 02:30:00|1828.35|1810.55|1827.77|1809.97|1828.85|1811.05|1825.74|1807.94|453
1647138900000|2022-03-13 02:35:00|1827.76|1809.96|1826.12|1808.32|1828.16|1810.36|1825.73|1807.93|424
1647139200000|2022-03-13 02:40:00|1826.11|1808.31|1825.35|1807.55|1826.49|1808.69|1823.95|1806.15|362
1647139500000|2022-03-13 02:45:00|1825.36|1807.56|1827.4|1809.6|1827.8|1810|1824.32|1806.52|324
1647139800000|2022-03-13 02:50:00|1827.27|1809.47|1830.63|1812.83|1830.84|1813.04|1824.95|1807.15|392
1647140100000|2022-03-13 02:55:00|1830.82|1813.02|1830.2|1812.4|1831.57|1813.77|1828.99|1811.19|333
1647140400000|2022-03-13 03:00:00|1830.43|1812.63|1831.1|1813.3|1833.46|1815.66|1829.42|1811.62|477
1647140700000|2022-03-13 03:05:00|1831.12|1813.32|1834.89|1817.09|1836.93|1819.13|1829.85|1812.05|414
1647141000000|2022-03-13 03:10:00|1834.98|1817.18|1833.09|1815.29|1838.6|1820.8|1832.73|1814.93|331
1647141300000|2022-03-13 03:15:00|1833.08|1815.28|1835.07|1817.27|1835.41|1817.61|1832.69|1814.89|387
1647141600000|2022-03-13 03:20:00|1835.01|1817.21|1837.4|1819.6|1837.41|1819.61|1834.55|1816.75|318
1647141900000|2022-03-13 03:25:00|1837.69|1819.89|1835.13|1817.33|1839.08|1821.28|1834.81|1817.01|292
1647142200000|2022-03-13 03:30:00|1835.14|1817.34|1828.61|1810.81|1835.63|1817.83|1828.6|1810.8|336
1647142500000|2022-03-13 03:35:00|1828.6|1810.8|1830.25|1812.45|1831.7|1813.9|1826.02|1808.22|401
1647142800000|2022-03-13 03:40:00|1830.23|1812.43|1828.68|1810.88|1830.76|1812.96|1828.44|1810.64|278
1647143100000|2022-03-13 03:45:00|1828.72|1810.92|1827.12|1809.32|1828.85|1811.05|1825.36|1807.56|371
1647143400000|2022-03-13 03:50:00|1827.06|1809.26|1826.7|1808.9|1828.02|1810.22|1826.1|1808.3|300
1647143700000|2022-03-13 03:55:00|1826.66|1808.86|1829.47|1811.67|1829.53|1811.73|1826.66|1808.86|433
1647144000000|2022-03-13 04:00:00|1829.52|1811.72|1832.87|1815.07|1833.46|1815.66|1829.52|1811.72|388
1647144300000|2022-03-13 04:05:00|1832.82|1815.02|1825.82|1808.02|1834.94|1817.14|1825.82|1808.02|513
1647144600000|2022-03-13 04:10:00|1825.94|1808.14|1821.36|1803.56|1826.82|1809.02|1820.98|1803.18|264
1647144900000|2022-03-13 04:15:00|1821.4|1803.6|1823.69|1805.89|1824.31|1806.51|1820.39|1802.59|334
1647145200000|2022-03-13 04:20:00|1823.68|1805.88|1822.19|1804.39|1824.7|1806.9|1821.75|1803.95|328
1647145500000|2022-03-13 04:25:00|1822.15|1804.35|1821.29|1803.49|1823.72|1805.92|1821.19|1803.39|254
1647145800000|2022-03-13 04:30:00|1821.33|1803.53|1820.06|1802.26|1821.35|1803.55|1817.3|1799.5|373
1647146100000|2022-03-13 04:35:00|1820.03|1802.23|1816.58|1798.78|1820.15|1802.35|1816.53|1798.73|262
1647146400000|2022-03-13 04:40:00|1816.57|1798.77|1816.68|1798.88|1817.41|1799.61|1816.02|1798.22|160
1647146700000|2022-03-13 04:45:00|1816.63|1798.83|1818.18|1800.38|1818.79|1800.99|1816.19|1798.39|177
1647147000000|2022-03-13 04:50:00|1818.17|1800.37|1812.66|1794.86|1818.17|1800.37|1812.64|1794.84|245
1647147300000|2022-03-13 04:55:00|1812.65|1794.85|1812.28|1794.48|1813.26|1795.46|1811.56|1793.76|125
1647147600000|2022-03-13 05:00:00|1812.29|1794.49|1816.91|1799.11|1816.96|1799.16|1812.28|1794.48|277
1647147900000|2022-03-13 05:05:00|1816.96|1799.16|1815.54|1797.74|1817.64|1799.84|1814.53|1796.73|324
1647148200000|2022-03-13 05:10:00|1815.55|1797.75|1812.53|1794.73|1815.56|1797.76|1812.48|1794.68|296
1647148500000|2022-03-13 05:15:00|1812.47|1794.67|1815.95|1798.15|1815.97|1798.17|1812.21|1794.41|249
1647148800000|2022-03-13 05:20:00|1815.96|1798.16|1817.67|1799.87|1817.94|1800.14|1815.93|1798.13|364
1647149100000|2022-03-13 05:25:00|1817.66|1799.86|1820.38|1802.58|1820.77|1802.97|1817.28|1799.48|237
1647149400000|2022-03-13 05:30:00|1820.33|1802.53|1820.72|1802.92|1822.54|1804.74|1818.71|1800.91|268
1647149700000|2022-03-13 05:35:00|1820.69|1802.89|1818.98|1801.18|1820.79|1802.99|1817.85|1800.05|241
1647150000000|2022-03-13 05:40:00|1818.8|1801|1821.45|1803.65|1821.52|1803.72|1817.92|1800.12|209
1647150300000|2022-03-13 05:45:00|1821.46|1803.66|1818.5|1800.7|1821.96|1804.16|1817.97|1800.17|246
1647150600000|2022-03-13 05:50:00|1818.53|1800.73|1818.59|1800.79|1819.86|1802.06|1818.46|1800.66|290
1647150900000|2022-03-13 05:55:00|1818.61|1800.81|1815.77|1797.97|1819.29|1801.49|1814.67|1796.87|362
1647151200000|2022-03-13 06:00:00|1815.7|1797.9|1814.79|1796.99|1816.5|1798.7|1812.92|1795.12|440
1647151500000|2022-03-13 06:05:00|1814.81|1797.01|1816.51|1798.71|1817.66|1799.86|1814.5|1796.7|374
1647151800000|2022-03-13 06:10:00|1816.35|1798.55|1819.84|1802.04|1820.41|1802.61|1816.21|1798.41|375
1647152100000|2022-03-13 06:15:00|1819.85|1802.05|1817.58|1799.78|1819.94|1802.14|1816.84|1799.04|341
1647152400000|2022-03-13 06:20:00|1817.59|1799.79|1817.96|1800.16|1818.98|1801.18|1816.98|1799.18|281
1647152700000|2022-03-13 06:25:00|1817.86|1800.06|1816.52|1798.72|1820.12|1802.32|1816.51|1798.71|363
1647153000000|2022-03-13 06:30:00|1816.64|1798.84|1819.23|1801.43|1819.77|1801.97|1815.88|1798.08|347
1647153300000|2022-03-13 06:35:00|1819.13|1801.33|1818.58|1800.78|1820.85|1803.05|1818.48|1800.68|293
1647153600000|2022-03-13 06:40:00|1818.57|1800.77|1819.58|1801.78|1819.91|1802.11|1817.56|1799.76|326
1647153900000|2022-03-13 06:45:00|1819.57|1801.77|1819.72|1801.92|1820.59|1802.79|1816.69|1798.89|322
1647154200000|2022-03-13 06:50:00|1819.62|1801.82|1820.49|1802.69|1820.8|1803|1818.47|1800.67|342
1647154500000|2022-03-13 06:55:00|1820.51|1802.71|1820.62|1802.82|1820.79|1802.99|1819.64|1801.84|139
1647154800000|2022-03-13 07:00:00|1820.63|1802.83|1821.52|1803.72|1821.52|1803.72|1819.77|1801.97|114
1647155100000|2022-03-13 07:05:00|1821.51|1803.71|1822.58|1804.78|1823.72|1805.92|1821.27|1803.47|218
1647155400000|2022-03-13 07:10:00|1822.56|1804.76|1826.21|1808.41|1828.21|1810.41|1820.37|1802.57|377
1647155700000|2022-03-13 07:15:00|1826.08|1808.28|1824.49|1806.69|1826.08|1808.28|1822.69|1804.89|456
1647156000000|2022-03-13 07:20:00|1824.53|1806.73|1830.26|1812.46|1830.5|1812.7|1824.38|1806.58|313
1647156300000|2022-03-13 07:25:00|1830.36|1812.56|1829.17|1811.37|1831.22|1813.42|1826.71|1808.91|303
1647156600000|2022-03-13 07:30:00|1829.18|1811.38|1826.67|1808.87|1829.76|1811.96|1826.66|1808.86|254
1647156900000|2022-03-13 07:35:00|1826.44|1808.64|1829.72|1811.92|1830.27|1812.47|1825.39|1807.59|392
1647157200000|2022-03-13 07:40:00|1829.5|1811.7|1828.75|1810.95|1830.47|1812.67|1828.14|1810.34|327
1647157500000|2022-03-13 07:45:00|1828.74|1810.94|1825.74|1807.94|1828.86|1811.06|1825.73|1807.93|270
1647157800000|2022-03-13 07:50:00|1825.75|1807.95|1822.48|1804.68|1826.45|1808.65|1820.88|1803.08|427
1647158100000|2022-03-13 07:55:00|1822.49|1804.69|1822.55|1804.75|1823.88|1806.08|1821.65|1803.85|330
1647158400000|2022-03-13 08:00:00|1822.46|1804.66|1822.72|1804.92|1822.84|1805.04|1818.71|1800.91|303
1647158700000|2022-03-13 08:05:00|1823.06|1805.26|1819.76|1801.96|1825.21|1807.41|1818.46|1800.66|378
1647159000000|2022-03-13 08:10:00|1819.72|1801.92|1817.94|1800.14|1819.72|1801.92|1817.81|1800.01|246
1647159300000|2022-03-13 08:15:00|1817.91|1800.11|1817.78|1799.98|1820.63|1802.83|1817.56|1799.76|410
1647159600000|2022-03-13 08:20:00|1817.88|1800.08|1816.65|1798.85|1819.64|1801.84|1816.2|1798.4|305
1647159900000|2022-03-13 08:25:00|1816.63|1798.83|1817.85|1800.05|1819.55|1801.75|1816.58|1798.78|272
1647160200000|2022-03-13 08:30:00|1817.87|1800.07|1820.11|1802.31|1821.97|1804.17|1817.74|1799.94|420
1647160500000|2022-03-13 08:35:00|1820|1802.2|1819.51|1801.71|1820|1802.2|1818.46|1800.66|138
1647160800000|2022-03-13 08:40:00|1819.5|1801.7|1817.16|1799.36|1819.52|1801.72|1816.35|1798.55|199
1647161100000|2022-03-13 08:45:00|1817.21|1799.41|1817.63|1799.83|1819.23|1801.43|1816.14|1798.34|316
1647161400000|2022-03-13 08:50:00|1817.64|1799.84|1816.8|1799|1818.6|1800.8|1816.33|1798.53|300
1647161700000|2022-03-13 08:55:00|1816.95|1799.15|1820.83|1803.03|1820.83|1803.03|1816.72|1798.92|377
1647162000000|2022-03-13 09:00:00|1820.9|1803.1|1821.6|1803.8|1823.44|1805.64|1819.63|1801.83|363
1647162300000|2022-03-13 09:05:00|1821.56|1803.76|1818.48|1800.68|1821.56|1803.76|1817.71|1799.91|372
1647162600000|2022-03-13 09:10:00|1818.49|1800.69|1821.22|1803.42|1821.7|1803.9|1817.18|1799.38|345
1647162900000|2022-03-13 09:15:00|1821.36|1803.56|1820.67|1802.87|1821.44|1803.64|1820.39|1802.59|259
1647163200000|2022-03-13 09:20:00|1820.65|1802.85|1819.38|1801.58|1820.65|1802.85|1817.68|1799.88|278
1647163500000|2022-03-13 09:25:00|1819.39|1801.59|1820.56|1802.76|1822.09|1804.29|1819.28|1801.48|253
1647163800000|2022-03-13 09:30:00|1820.54|1802.74|1818.52|1800.72|1820.6|1802.8|1818.51|1800.71|296
1647164100000|2022-03-13 09:35:00|1818.53|1800.73|1816.6|1798.8|1818.58|1800.78|1816.59|1798.79|221
1647164400000|2022-03-13 09:40:00|1816.56|1798.76|1805.7|1787.9|1817.78|1799.98|1803.1|1785.3|517
1647164700000|2022-03-13 09:45:00|1805.71|1787.91|1809.38|1791.58|1812.52|1794.72|1805.7|1787.9|577
1647165000000|2022-03-13 09:50:00|1809.37|1791.57|1812.15|1794.35|1812.74|1794.94|1808.82|1791.02|528
1647165300000|2022-03-13 09:55:00|1812.28|1794.48|1812.5|1794.7|1813.38|1795.58|1809.26|1791.46|544
1647165600000|2022-03-13 10:00:00|1812.36|1794.56|1813.06|1795.26|1814.4|1796.6|1810.64|1792.84|543
1647165900000|2022-03-13 10:05:00|1813.01|1795.21|1809.7|1791.9|1813.06|1795.26|1808.61|1790.81|482
1647166200000|2022-03-13 10:10:00|1809.69|1791.89|1808.63|1790.83|1811|1793.2|1808.39|1790.59|431
1647166500000|2022-03-13 10:15:00|1808.58|1790.78|1798.97|1781.17|1808.58|1790.78|1793.25|1775.45|755
1647166800000|2022-03-13 10:20:00|1798.96|1781.16|1800.63|1782.83|1803.67|1785.87|1798.91|1781.11|454
1647167100000|2022-03-13 10:25:00|1800.74|1782.94|1801.45|1783.65|1801.8|1784|1800.74|1782.94|249
1647167400000|2022-03-13 10:30:00|1801.44|1783.64|1801.95|1784.15|1805.53|1787.73|1801.42|1783.62|372
1647167700000|2022-03-13 10:35:00|1801.89|1784.09|1802.46|1784.66|1803.13|1785.33|1800.61|1782.81|284
1647168000000|2022-03-13 10:40:00|1802.48|1784.68|1802.47|1784.67|1802.48|1784.68|1797.52|1779.72|457
1647168300000|2022-03-13 10:45:00|1802.43|1784.63|1802.61|1784.81|1804.82|1787.02|1800.8|1783|287
1647168600000|2022-03-13 10:50:00|1802.66|1784.86|1806.78|1788.98|1807.77|1789.97|1802.66|1784.86|338
1647168900000|2022-03-13 10:55:00|1806.74|1788.94|1806.86|1789.06|1807.9|1790.1|1806.46|1788.66|272
1647169200000|2022-03-13 11:00:00|1806.74|1788.94|1808.41|1790.61|1808.84|1791.04|1805.56|1787.76|352
1647169500000|2022-03-13 11:05:00|1808.47|1790.67|1806.75|1788.95|1808.89|1791.09|1805.74|1787.94|266
1647169800000|2022-03-13 11:10:00|1806.71|1788.91|1807.6|1789.8|1808.05|1790.25|1806.6|1788.8|112
1647170100000|2022-03-13 11:15:00|1807.51|1789.71|1806.62|1788.82|1809.66|1791.86|1806.62|1788.82|279
1647170400000|2022-03-13 11:20:00|1806.59|1788.79|1803.48|1785.68|1806.59|1788.79|1801.61|1783.81|401
1647170700000|2022-03-13 11:25:00|1803.47|1785.67|1804.68|1786.88|1804.89|1787.09|1802.51|1784.71|260
1647171000000|2022-03-13 11:30:00|1804.85|1787.05|1797.15|1779.35|1804.85|1787.05|1795.81|1778.01|537
1647171300000|2022-03-13 11:35:00|1797.17|1779.37|1795.47|1777.67|1797.18|1779.38|1794.37|1776.57|374
1647171600000|2022-03-13 11:40:00|1795.56|1777.76|1793.64|1775.84|1796.14|1778.34|1791.56|1773.76|577
1647171900000|2022-03-13 11:45:00|1793.63|1775.83|1795.11|1777.31|1796.58|1778.78|1793.59|1775.79|463
1647172200000|2022-03-13 11:50:00|1794.94|1777.14|1794.74|1776.94|1796.28|1778.48|1791.63|1773.83|571
1647172500000|2022-03-13 11:55:00|1794.72|1776.92|1796.38|1778.58|1796.61|1778.81|1793.79|1775.99|362
1647172800000|2022-03-13 12:00:00|1796.57|1778.77|1795.72|1777.92|1797.33|1779.53|1794.6|1776.8|501
1647173100000|2022-03-13 12:05:00|1795.74|1777.94|1789.13|1771.33|1795.84|1778.04|1786.83|1769.03|402
1647173400000|2022-03-13 12:10:00|1789.11|1771.31|1794.06|1776.26|1794.32|1776.52|1788.73|1770.93|411
1647173700000|2022-03-13 12:15:00|1794.07|1776.27|1787.96|1770.16|1794.1|1776.3|1784.88|1767.08|654
1647174000000|2022-03-13 12:20:00|1787.97|1770.17|1775.75|1757.95|1787.97|1770.17|1775.73|1757.93|796
1647174300000|2022-03-13 12:25:00|1775.78|1757.98|1777|1759.2|1778.94|1761.14|1768.5|1750.7|852
1647174600000|2022-03-13 12:30:00|1776.99|1759.19|1779.06|1761.26|1779.07|1761.27|1774.34|1756.54|628
1647174900000|2022-03-13 12:35:00|1779.08|1761.28|1774.52|1756.72|1779.84|1762.04|1773.79|1755.99|501
1647175200000|2022-03-13 12:40:00|1774.53|1756.73|1778.02|1760.22|1778.63|1760.83|1771.96|1754.16|615
1647175500000|2022-03-13 12:45:00|1778.01|1760.21|1780.8|1763|1781.02|1763.22|1776.99|1759.19|474
1647175800000|2022-03-13 12:50:00|1780.79|1762.99|1776.86|1759.06|1780.82|1763.02|1776.49|1758.69|375
1647176100000|2022-03-13 12:55:00|1776.84|1759.04|1776.33|1758.53|1778.69|1760.89|1776.29|1758.49|330
1647176400000|2022-03-13 13:00:00|1776.3|1758.5|1776.5|1758.7|1776.62|1758.82|1773.77|1755.97|385
1647176700000|2022-03-13 13:05:00|1776.61|1758.81|1783.79|1765.99|1788.46|1770.66|1776.61|1758.81|670
1647177000000|2022-03-13 13:10:00|1783.76|1765.96|1783.69|1765.89|1788.7|1770.9|1782.62|1764.82|696
1647177300000|2022-03-13 13:15:00|1783.68|1765.88|1783.77|1765.97|1788.27|1770.47|1783.42|1765.62|586
1647177600000|2022-03-13 13:20:00|1783.78|1765.98|1791.53|1773.73|1794.24|1776.44|1783.48|1765.68|550
1647177900000|2022-03-13 13:25:00|1791.49|1773.69|1790.37|1772.57|1793.34|1775.54|1789.69|1771.89|570
1647178200000|2022-03-13 13:30:00|1790.36|1772.56|1793.22|1775.42|1794.47|1776.67|1789.81|1772.01|591
1647178500000|2022-03-13 13:35:00|1793.21|1775.41|1791.33|1773.53|1793.62|1775.82|1790.74|1772.94|445
1647178800000|2022-03-13 13:40:00|1791.34|1773.54|1786.53|1768.73|1791.66|1773.86|1786.49|1768.69|426
1647179100000|2022-03-13 13:45:00|1786.51|1768.71|1786.62|1768.82|1787.99|1770.19|1782.41|1764.61|538
1647179400000|2022-03-13 13:50:00|1786.71|1768.91|1785.06|1767.26|1787.65|1769.85|1785.06|1767.26|314
1647179700000|2022-03-13 13:55:00|1784.94|1767.14|1790.16|1772.36|1791.4|1773.6|1784.7|1766.9|365
1647180000000|2022-03-13 14:00:00|1790.22|1772.42|1790.5|1772.7|1791.68|1773.88|1789.48|1771.68|341
1647180300000|2022-03-13 14:05:00|1790.49|1772.69|1792.33|1774.53|1792.33|1774.53|1789.23|1771.43|376
1647180600000|2022-03-13 14:10:00|1792.31|1774.51|1791.31|1773.51|1793.67|1775.87|1790.7|1772.9|377
1647180900000|2022-03-13 14:15:00|1791.41|1773.61|1793.71|1775.91|1793.8|1776|1791.41|1773.61|370
1647181200000|2022-03-13 14:20:00|1793.66|1775.86|1794.19|1776.39|1795.45|1777.65|1792.55|1774.75|396
1647181500000|2022-03-13 14:25:00|1794.18|1776.38|1796.24|1778.44|1797.22|1779.42|1794.13|1776.33|243
1647181800000|2022-03-13 14:30:00|1796.17|1778.37|1793.32|1775.52|1798.36|1780.56|1792.16|1774.36|453
1647182100000|2022-03-13 14:35:00|1793.31|1775.51|1795.19|1777.39|1797.9|1780.1|1793.17|1775.37|401
1647182400000|2022-03-13 14:40:00|1795.2|1777.4|1797.55|1779.75|1797.71|1779.91|1794.2|1776.4|340
1647182700000|2022-03-13 14:45:00|1797.5|1779.7|1793.1|1775.3|1797.94|1780.14|1792.89|1775.09|319
1647183000000|2022-03-13 14:50:00|1793.38|1775.58|1792.01|1774.21|1794.95|1777.15|1789.94|1772.14|448
1647183300000|2022-03-13 14:55:00|1792|1774.2|1791.31|1773.51|1793.47|1775.67|1791.13|1773.33|293
1647183600000|2022-03-13 15:00:00|1791.32|1773.52|1798.76|1780.96|1799.88|1782.08|1791.09|1773.29|596
1647183900000|2022-03-13 15:05:00|1798.92|1781.12|1803.8|1786|1805.25|1787.45|1798.86|1781.06|523
1647184200000|2022-03-13 15:10:00|1803.81|1786.01|1803.47|1785.67|1805.68|1787.88|1802.84|1785.04|609
1647184500000|2022-03-13 15:15:00|1803.46|1785.66|1802.96|1785.16|1804.05|1786.25|1799.93|1782.13|476
1647184800000|2022-03-13 15:20:00|1802.84|1785.04|1800.92|1783.12|1804.53|1786.73|1800.92|1783.12|461
1647185100000|2022-03-13 15:25:00|1800.93|1783.13|1795.28|1777.48|1801.57|1783.77|1792.59|1774.79|496
1647185400000|2022-03-13 15:30:00|1795.33|1777.53|1794.22|1776.42|1796.38|1778.58|1793.61|1775.81|249
1647185700000|2022-03-13 15:35:00|1794.23|1776.43|1789.37|1771.57|1794.23|1776.43|1786.94|1769.14|387
1647186000000|2022-03-13 15:40:00|1789.51|1771.71|1790.17|1772.37|1791.45|1773.65|1789.45|1771.65|297
1647186300000|2022-03-13 15:45:00|1790.21|1772.41|1789.59|1771.79|1790.42|1772.62|1786.54|1768.74|259
1647186600000|2022-03-13 15:50:00|1789.61|1771.81|1785.47|1767.67|1790.35|1772.55|1782.22|1764.42|365
1647186900000|2022-03-13 15:55:00|1785.39|1767.59|1784.64|1766.84|1789.45|1771.65|1783.22|1765.42|368
1647187200000|2022-03-13 16:00:00|1784.48|1766.68|1782.57|1764.77|1784.79|1766.99|1781.76|1763.96|377
1647187500000|2022-03-13 16:05:00|1782.59|1764.79|1787.87|1770.07|1788.53|1770.73|1781.39|1763.59|400
1647187800000|2022-03-13 16:10:00|1788.26|1770.46|1788.68|1770.88|1789.56|1771.76|1787.14|1769.34|270
1647188100000|2022-03-13 16:15:00|1788.54|1770.74|1781.9|1764.1|1790.79|1772.99|1781.09|1763.29|556
1647188400000|2022-03-13 16:20:00|1781.92|1764.12|1788.68|1770.88|1788.72|1770.92|1781.68|1763.88|391
1647188700000|2022-03-13 16:25:00|1788.67|1770.87|1787.95|1770.15|1788.85|1771.05|1785.52|1767.72|369
1647189000000|2022-03-13 16:30:00|1787.93|1770.13|1790.41|1772.61|1792.16|1774.36|1786.44|1768.64|414
1647189300000|2022-03-13 16:35:00|1790.48|1772.68|1794.24|1776.44|1794.39|1776.59|1790.32|1772.52|346
1647189600000|2022-03-13 16:40:00|1794.2|1776.4|1796.3|1778.5|1796.3|1778.5|1792.9|1775.1|330
1647189900000|2022-03-13 16:45:00|1796.32|1778.52|1794.17|1776.37|1797.58|1779.78|1794.1|1776.3|368
1647190200000|2022-03-13 16:50:00|1794.3|1776.5|1792.9|1775.1|1794.76|1776.96|1791.33|1773.53|283
1647190500000|2022-03-13 16:55:00|1792.63|1774.83|1789.89|1772.09|1792.63|1774.83|1789.67|1771.87|322
1647190800000|2022-03-13 17:00:00|1789.87|1772.07|1795.18|1777.38|1797.22|1779.42|1785.03|1767.23|537
1647191100000|2022-03-13 17:05:00|1795.17|1777.37|1805.49|1787.69|1807.54|1789.74|1795.11|1777.31|596
1647191400000|2022-03-13 17:10:00|1805.48|1787.68|1805.62|1787.82|1808.57|1790.77|1802.66|1784.86|548
1647191700000|2022-03-13 17:15:00|1805.6|1787.8|1805.24|1787.44|1807.98|1790.18|1803.74|1785.94|563
1647192000000|2022-03-13 17:20:00|1805.22|1787.42|1812.04|1794.24|1812.33|1794.53|1805.22|1787.42|413
1647192300000|2022-03-13 17:25:00|1812.14|1794.34|1811.13|1793.33|1813.26|1795.46|1807.45|1789.65|557
1647192600000|2022-03-13 17:30:00|1811.16|1793.36|1813.27|1795.47|1814.24|1796.44|1810.34|1792.54|376
1647192900000|2022-03-13 17:35:00|1813.41|1795.61|1812.77|1794.97|1814.24|1796.44|1810.18|1792.38|376
1647193200000|2022-03-13 17:40:00|1812.81|1795.01|1807.39|1789.59|1813.01|1795.21|1807.03|1789.23|432
1647193500000|2022-03-13 17:45:00|1807.35|1789.55|1805.78|1787.98|1809.71|1791.91|1804.34|1786.54|461
1647193800000|2022-03-13 17:50:00|1805.69|1787.89|1805.58|1787.78|1807.27|1789.47|1803.75|1785.95|402
1647194100000|2022-03-13 17:55:00|1805.57|1787.77|1805.39|1787.59|1806.21|1788.41|1804.3|1786.5|199
1647194400000|2022-03-13 18:00:00|1805.46|1787.66|1808.1|1790.3|1808.1|1790.3|1803.42|1785.62|414
1647194700000|2022-03-13 18:05:00|1808.17|1790.37|1810.45|1792.65|1811.52|1793.72|1806.93|1789.13|393
1647195000000|2022-03-13 18:10:00|1810.49|1792.69|1809.73|1791.93|1813.28|1795.48|1807.35|1789.55|488
1647195300000|2022-03-13 18:15:00|1809.74|1791.94|1808.57|1790.77|1811.61|1793.81|1808|1790.2|398
1647195600000|2022-03-13 18:20:00|1808.65|1790.85|1811.49|1793.69|1812.36|1794.56|1808.64|1790.84|315
1647195900000|2022-03-13 18:25:00|1811.47|1793.67|1808.35|1790.55|1811.49|1793.69|1807.99|1790.19|208
1647196200000|2022-03-13 18:30:00|1808.36|1790.56|1811.74|1793.94|1811.75|1793.95|1807.45|1789.65|380
1647196500000|2022-03-13 18:35:00|1811.75|1793.95|1808.63|1790.83|1812.4|1794.6|1807.26|1789.46|263
1647196800000|2022-03-13 18:40:00|1808.68|1790.88|1805.48|1787.68|1810.44|1792.64|1805.4|1787.6|367
1647197100000|2022-03-13 18:45:00|1805.47|1787.67|1809.93|1792.13|1810.74|1792.94|1805.41|1787.61|398
1647197400000|2022-03-13 18:50:00|1810.05|1792.25|1811.4|1793.6|1813.05|1795.25|1810.01|1792.21|265
1647197700000|2022-03-13 18:55:00|1811.42|1793.62|1809.48|1791.68|1811.8|1794|1808.71|1790.91|347
1647198000000|2022-03-13 19:00:00|1809.4|1791.6|1810.73|1792.93|1811.82|1794.02|1808.49|1790.69|428
1647198300000|2022-03-13 19:05:00|1810.74|1792.94|1809.77|1791.97|1810.82|1793.02|1806.8|1789|308
1647198600000|2022-03-13 19:10:00|1809.81|1792.01|1808.9|1791.1|1810.79|1792.99|1807.63|1789.83|320
1647198900000|2022-03-13 19:15:00|1808.91|1791.11|1810.24|1792.44|1811.78|1793.98|1808.71|1790.91|404
1647199200000|2022-03-13 19:20:00|1810.23|1792.43|1808.95|1791.15|1810.23|1792.43|1807.44|1789.64|321
1647199500000|2022-03-13 19:25:00|1808.98|1791.18|1806.68|1788.88|1809.71|1791.91|1804.39|1786.59|336
1647199800000|2022-03-13 19:30:00|1806.69|1788.89|1805.69|1787.89|1807.51|1789.71|1803.77|1785.97|280
1647200100000|2022-03-13 19:35:00|1805.68|1787.88|1804.09|1786.29|1807.01|1789.21|1803.62|1785.82|280
1647200400000|2022-03-13 19:40:00|1804.32|1786.52|1801.26|1783.46|1804.77|1786.97|1797.52|1779.72|388
1647200700000|2022-03-13 19:45:00|1801.25|1783.45|1795.57|1777.77|1801.74|1783.94|1793.44|1775.64|453
1647201000000|2022-03-13 19:50:00|1795.53|1777.73|1797.46|1779.66|1797.62|1779.82|1794.54|1776.74|329
1647201300000|2022-03-13 19:55:00|1797.45|1779.65|1795.52|1777.72|1797.5|1779.7|1793.67|1775.87|402
1647201600000|2022-03-13 20:00:00|1795.5|1777.7|1790.54|1772.74|1795.5|1777.7|1790.23|1772.43|576
1647201900000|2022-03-13 20:05:00|1790.55|1772.75|1789.28|1771.48|1792.43|1774.63|1787.72|1769.92|518
1647202200000|2022-03-13 20:10:00|1789.38|1771.58|1784.42|1766.62|1789.46|1771.66|1781.69|1763.89|539
1647202500000|2022-03-13 20:15:00|1784.25|1766.45|1784.46|1766.66|1787.91|1770.11|1784.15|1766.35|504
1647202800000|2022-03-13 20:20:00|1784.43|1766.63|1788.22|1770.42|1788.25|1770.45|1778.34|1760.54|655
1647203100000|2022-03-13 20:25:00|1788.23|1770.43|1789.66|1771.86|1790.31|1772.51|1786.94|1769.14|454
1647203400000|2022-03-13 20:30:00|1789.67|1771.87|1788.41|1770.61|1789.7|1771.9|1787.54|1769.74|301
1647203700000|2022-03-13 20:35:00|1788.39|1770.59|1793.41|1775.61|1794.19|1776.39|1788.26|1770.46|419
1647204000000|2022-03-13 20:40:00|1793.38|1775.58|1793.21|1775.41|1793.56|1775.76|1790.99|1773.19|431
1647204300000|2022-03-13 20:45:00|1793.2|1775.4|1794.62|1776.82|1794.62|1776.82|1791.85|1774.05|381
1647204600000|2022-03-13 20:50:00|1794.57|1776.77|1794.08|1776.28|1794.61|1776.81|1792.13|1774.33|272
1647204900000|2022-03-13 20:55:00|1794.1|1776.3|1793.28|1775.48|1795.13|1777.33|1790.42|1772.62|453
1647205200000|2022-03-13 21:00:00|1793.26|1775.46|1790.57|1772.77|1793.26|1775.46|1789.49|1771.69|512
1647205500000|2022-03-13 21:05:00|1790.58|1772.78|1795.41|1777.61|1795.41|1777.61|1790.58|1772.78|251
1647205800000|2022-03-13 21:10:00|1795.48|1777.68|1800.86|1783.06|1801.88|1784.08|1795.14|1777.34|425
1647206100000|2022-03-13 21:15:00|1800.85|1783.05|1799.53|1781.73|1801.15|1783.35|1799.13|1781.33|236
1647206400000|2022-03-13 21:20:00|1799.63|1781.83|1799.02|1781.22|1800.32|1782.52|1798.12|1780.32|278
1647206700000|2022-03-13 21:25:00|1799.06|1781.26|1800.8|1783|1801.07|1783.27|1798.81|1781.01|141
1647207000000|2022-03-13 21:30:00|1800.82|1783.02|1798.93|1781.13|1801.11|1783.31|1798.8|1781|236
1647207300000|2022-03-13 21:35:00|1799.12|1781.32|1801.16|1783.36|1801.67|1783.87|1799.02|1781.22|219
1647207600000|2022-03-13 21:40:00|1801.15|1783.35|1798.5|1780.7|1801.19|1783.39|1796.86|1779.06|258
1647207900000|2022-03-13 21:45:00|1798.52|1780.72|1796.46|1778.66|1798.76|1780.96|1796.2|1778.4|312
1647208200000|2022-03-13 21:50:00|1796.42|1778.62|1797.42|1779.62|1799.97|1782.17|1796.42|1778.62|438
1647208500000|2022-03-13 21:55:00|1797.41|1779.61|1797.63|1779.83|1798.03|1780.23|1796.03|1778.23|321
1647208800000|2022-03-13 22:00:00|1797.65|1779.85|1801.85|1784.05|1802.22|1784.42|1797.21|1779.41|544
1647209100000|2022-03-13 22:05:00|1801.87|1784.07|1799.95|1782.15|1802.48|1784.68|1798.52|1780.72|378
1647209400000|2022-03-13 22:10:00|1799.82|1782.02|1795.02|1777.22|1801.38|1783.58|1793.13|1775.33|399
1647209700000|2022-03-13 22:15:00|1795.05|1777.25|1785.16|1767.36|1795.21|1777.41|1784|1766.2|595
1647210000000|2022-03-13 22:20:00|1785.3|1767.5|1786.77|1768.97|1787.81|1770.01|1785.28|1767.48|391
1647210300000|2022-03-13 22:25:00|1786.76|1768.96|1784.9|1767.1|1786.76|1768.96|1784.31|1766.51|369
1647210600000|2022-03-13 22:30:00|1784.55|1766.75|1790.36|1772.56|1792.94|1775.14|1781.4|1763.6|543
1647210900000|2022-03-13 22:35:00|1790.35|1772.55|1785.93|1768.13|1791.28|1773.48|1785.21|1767.41|448
1647211200000|2022-03-13 22:40:00|1785.99|1768.19|1784.35|1766.55|1788.3|1770.5|1783.4|1765.6|463
1647211500000|2022-03-13 22:45:00|1784.29|1766.49|1754.27|1736.47|1784.92|1767.12|1754.27|1736.47|613
1647211800000|2022-03-13 22:50:00|1754.29|1736.49|1742.66|1724.86|1754.7|1736.9|1727.88|1710.08|1045
1647212100000|2022-03-13 22:55:00|1742.7|1724.9|1741.44|1723.64|1746.85|1729.05|1735.32|1717.52|967
1647212400000|2022-03-13 23:00:00|1741.4|1723.6|1738.49|1720.69|1741.41|1723.61|1729.1|1711.3|843
1647212700000|2022-03-13 23:05:00|1738.54|1720.74|1734.82|1717.02|1748.42|1730.62|1734.38|1716.58|914
1647213000000|2022-03-13 23:10:00|1734.86|1717.06|1737.62|1719.82|1738.57|1720.77|1732.11|1714.31|656
1647213300000|2022-03-13 23:15:00|1737.7|1719.9|1735.64|1717.84|1742.8|1725|1734.58|1716.78|670
1647213600000|2022-03-13 23:20:00|1735.67|1717.87|1736.65|1718.85|1741.08|1723.28|1734.46|1716.66|695
1647213900000|2022-03-13 23:25:00|1736.81|1719.01|1737.96|1720.16|1741.46|1723.66|1736.41|1718.61|677
1647214200000|2022-03-13 23:30:00|1737.7|1719.9|1734.68|1716.88|1742.28|1724.48|1734.54|1716.74|592
1647214500000|2022-03-13 23:35:00|1734.67|1716.87|1729.38|1711.58|1736.99|1719.19|1727.39|1709.59|604
1647214800000|2022-03-13 23:40:00|1729.43|1711.63|1726.32|1708.52|1730.48|1712.68|1723.13|1705.33|526
1647215100000|2022-03-13 23:45:00|1726.34|1708.54|1732|1714.2|1732.23|1714.43|1721.99|1704.19|681
1647215400000|2022-03-13 23:50:00|1732.05|1714.25|1731.45|1713.65|1732.99|1715.19|1729.4|1711.6|562
1647215700000|2022-03-13 23:55:00|1731.44|1713.64|1731.15|1713.35|1733.41|1715.61|1728.64|1710.84|501
1647216000000|2022-03-14 00:00:00|1731.1|1713.3|1729.2|1711.4|1731.1|1713.3|1725.94|1708.14|686
1647216300000|2022-03-14 00:05:00|1729.17|1711.37|1719.2|1701.4|1729.82|1712.02|1717.93|1700.13|732
1647216600000|2022-03-14 00:10:00|1719.19|1701.39|1713.03|1695.23|1719.86|1702.06|1710.54|1692.74|567
1647216900000|2022-03-14 00:15:00|1713.41|1695.61|1727.35|1709.55|1728.47|1710.67|1713.28|1695.48|659
1647217200000|2022-03-14 00:20:00|1727.36|1709.56|1726.18|1708.38|1728.03|1710.23|1724.94|1707.14|323
1647217500000|2022-03-14 00:25:00|1725.75|1707.95|1720.93|1703.13|1727.47|1709.67|1720.7|1702.9|409
1647217800000|2022-03-14 00:30:00|1721|1703.2|1725.64|1707.84|1727.14|1709.34|1720.93|1703.13|350
1647218100000|2022-03-14 00:35:00|1725.45|1707.65|1721.53|1703.73|1725.45|1707.65|1718.31|1700.51|476
1647218400000|2022-03-14 00:40:00|1721.5|1703.7|1718|1700.2|1722.22|1704.42|1716.1|1698.3|427
1647218700000|2022-03-14 00:45:00|1717.99|1700.19|1721.36|1703.56|1723.8|1706|1716.18|1698.38|498
1647219000000|2022-03-14 00:50:00|1721.3|1703.5|1721.73|1703.93|1722.37|1704.57|1718.49|1700.69|401
1647219300000|2022-03-14 00:55:00|1721.72|1703.92|1726.95|1709.15|1727.22|1709.42|1721.51|1703.71|487
1647219600000|2022-03-14 01:00:00|1727|1709.2|1738.83|1721.03|1741.5|1723.7|1726.95|1709.15|764
1647219900000|2022-03-14 01:05:00|1738.81|1721.01|1743.22|1725.42|1745.54|1727.74|1737.42|1719.62|645
1647220200000|2022-03-14 01:10:00|1743.25|1725.45|1739.17|1721.37|1743.25|1725.45|1736.99|1719.19|571
1647220500000|2022-03-14 01:15:00|1739.14|1721.34|1735.12|1717.32|1739.29|1721.49|1734.04|1716.24|418
1647220800000|2022-03-14 01:20:00|1735.17|1717.37|1732.2|1714.4|1736.24|1718.44|1731.65|1713.85|375
1647221100000|2022-03-14 01:25:00|1732.14|1714.34|1733.42|1715.62|1735.79|1717.99|1731.21|1713.41|562
1647221400000|2022-03-14 01:30:00|1733.38|1715.58|1733.51|1715.71|1736.27|1718.47|1732.18|1714.38|386
1647221700000|2022-03-14 01:35:00|1733.3|1715.5|1731.99|1714.19|1735.1|1717.3|1731.4|1713.6|411
1647222000000|2022-03-14 01:40:00|1731.98|1714.18|1733.31|1715.51|1733.55|1715.75|1730.47|1712.67|432
1647222300000|2022-03-14 01:45:00|1733.3|1715.5|1733.79|1715.99|1735.05|1717.25|1732.4|1714.6|397
1647222600000|2022-03-14 01:50:00|1733.94|1716.14|1736|1718.2|1738.4|1720.6|1733.78|1715.98|459
1647222900000|2022-03-14 01:55:00|1735.97|1718.17|1740.45|1722.65|1740.97|1723.17|1735.88|1718.08|522
1647223200000|2022-03-14 02:00:00|1740.46|1722.66|1736.85|1719.05|1741.22|1723.42|1733.52|1715.72|459
1647223500000|2022-03-14 02:05:00|1736.6|1718.8|1736.39|1718.59|1737.15|1719.35|1734.85|1717.05|259
1647223800000|2022-03-14 02:10:00|1736.33|1718.53|1736.1|1718.3|1738.17|1720.37|1735.53|1717.73|235
1647224100000|2022-03-14 02:15:00|1736.15|1718.35|1736.72|1718.92|1737|1719.2|1735.2|1717.4|196
1647224400000|2022-03-14 02:20:00|1736.79|1718.99|1739.01|1721.21|1739.03|1721.23|1735.65|1717.85|228
1647224700000|2022-03-14 02:25:00|1738.99|1721.19|1738.75|1720.95|1741.32|1723.52|1737.43|1719.63|301
1647225000000|2022-03-14 02:30:00|1738.72|1720.92|1738.25|1720.45|1740.15|1722.35|1736.9|1719.1|246
1647225300000|2022-03-14 02:35:00|1738.3|1720.5|1737.89|1720.09|1740.38|1722.58|1737.6|1719.8|280
1647225600000|2022-03-14 02:40:00|1737.88|1720.08|1736.04|1718.24|1738.83|1721.03|1736|1718.2|229
1647225900000|2022-03-14 02:45:00|1735.65|1717.85|1733.3|1715.5|1736.4|1718.6|1732.34|1714.54|253
1647226200000|2022-03-14 02:50:00|1733.32|1715.52|1732|1714.2|1734.69|1716.89|1731.97|1714.17|212
1647226500000|2022-03-14 02:55:00|1731.85|1714.05|1728.41|1710.61|1732.2|1714.4|1727.55|1709.75|286
1647226800000|2022-03-14 03:00:00|1728.43|1710.63|1728.11|1710.31|1728.65|1710.85|1723.21|1705.41|361
1647227100000|2022-03-14 03:05:00|1728.13|1710.33|1723.51|1705.71|1728.3|1710.5|1723.25|1705.45|250
1647227400000|2022-03-14 03:10:00|1723.48|1705.68|1725.15|1707.35|1726.17|1708.37|1723.48|1705.68|223
1647227700000|2022-03-14 03:15:00|1725.1|1707.3|1725.4|1707.6|1728.2|1710.4|1724.75|1706.95|238
1647228000000|2022-03-14 03:20:00|1725.47|1707.67|1727.17|1709.37|1728.55|1710.75|1725.07|1707.27|213
1647228300000|2022-03-14 03:25:00|1727.12|1709.32|1728.08|1710.28|1728.5|1710.7|1727.1|1709.3|157
1647228600000|2022-03-14 03:30:00|1728.14|1710.34|1733.63|1715.83|1734.25|1716.45|1728.14|1710.34|195
1647228900000|2022-03-14 03:35:00|1733.65|1715.85|1734.81|1717.01|1735.65|1717.85|1732.95|1715.15|174
1647229200000|2022-03-14 03:40:00|1734.87|1717.07|1737.4|1719.6|1737.75|1719.95|1733.57|1715.77|310
1647229500000|2022-03-14 03:45:00|1737.2|1719.4|1738.38|1720.58|1738.43|1720.63|1733.42|1715.62|193
1647229800000|2022-03-14 03:50:00|1738.43|1720.63|1741.25|1723.45|1741.4|1723.6|1737.68|1719.88|205
1647230100000|2022-03-14 03:55:00|1741.19|1723.39|1743.39|1725.59|1745.55|1727.75|1741.15|1723.35|164
1647230400000|2022-03-14 04:00:00|1743.38|1725.58|1750.2|1732.4|1750.2|1732.4|1742.9|1725.1|294
1647230700000|2022-03-14 04:05:00|1750.24|1732.44|1751.75|1733.95|1751.75|1733.95|1749.11|1731.31|290
1647231000000|2022-03-14 04:10:00|1751.8|1734|1768.4|1750.6|1769.42|1751.62|1751|1733.2|773
1647231300000|2022-03-14 04:15:00|1768.39|1750.59|1772.42|1754.62|1778.37|1760.57|1767.84|1750.04|686
1647231600000|2022-03-14 04:20:00|1772.43|1754.63|1772.43|1754.63|1776.2|1758.4|1771.18|1753.38|569
1647231900000|2022-03-14 04:25:00|1772.4|1754.6|1766.88|1749.08|1773.4|1755.6|1766.61|1748.81|446
1647232200000|2022-03-14 04:30:00|1767.07|1749.27|1764.27|1746.47|1769.3|1751.5|1759.6|1741.8|640
1647232500000|2022-03-14 04:35:00|1764.19|1746.39|1762.4|1744.6|1764.59|1746.79|1760.32|1742.52|384
1647232800000|2022-03-14 04:40:00|1762.42|1744.62|1759.58|1741.78|1763.38|1745.58|1759.45|1741.65|297
1647233100000|2022-03-14 04:45:00|1759.57|1741.77|1757.82|1740.02|1760|1742.2|1757.76|1739.96|284
1647233400000|2022-03-14 04:50:00|1757.87|1740.07|1757.2|1739.4|1761.25|1743.45|1756.15|1738.35|366
1647233700000|2022-03-14 04:55:00|1757.3|1739.5|1761.4|1743.6|1761.42|1743.62|1756.36|1738.56|281
1647234000000|2022-03-14 05:00:00|1761.28|1743.48|1756.88|1739.08|1763.4|1745.6|1756.49|1738.69|341
1647234300000|2022-03-14 05:05:00|1756.97|1739.17|1766.54|1748.74|1766.75|1748.95|1756.64|1738.84|381
1647234600000|2022-03-14 05:10:00|1766.65|1748.85|1769.99|1752.19|1770.85|1753.05|1765.3|1747.5|443
1647234900000|2022-03-14 05:15:00|1769.93|1752.13|1767.07|1749.27|1770.17|1752.37|1765.57|1747.77|287
1647235200000|2022-03-14 05:20:00|1767.2|1749.4|1767.93|1750.13|1768.98|1751.18|1766.5|1748.7|285
1647235500000|2022-03-14 05:25:00|1767.72|1749.92|1766.4|1748.6|1768.02|1750.22|1765.35|1747.55|328
1647235800000|2022-03-14 05:30:00|1766.39|1748.59|1764.4|1746.6|1768.2|1750.4|1763.36|1745.56|286
1647236100000|2022-03-14 05:35:00|1764.53|1746.73|1761.82|1744.02|1765.63|1747.83|1760.74|1742.94|423
1647236400000|2022-03-14 05:40:00|1761.83|1744.03|1761.05|1743.25|1763.2|1745.4|1759.48|1741.68|319
1647236700000|2022-03-14 05:45:00|1760.8|1743|1761.54|1743.74|1764.25|1746.45|1760.8|1743|310
1647237000000|2022-03-14 05:50:00|1761.59|1743.79|1760.28|1742.48|1763.41|1745.61|1760|1742.2|378
1647237300000|2022-03-14 05:55:00|1760.27|1742.47|1758.81|1741.01|1760.35|1742.55|1757.76|1739.96|374
1647237600000|2022-03-14 06:00:00|1758.48|1740.68|1761.54|1743.74|1762.4|1744.6|1758.02|1740.22|344
1647237900000|2022-03-14 06:05:00|1761.51|1743.71|1764.63|1746.83|1765.45|1747.65|1761.51|1743.71|316
1647238200000|2022-03-14 06:10:00|1764.55|1746.75|1761.37|1743.57|1765.33|1747.53|1761|1743.2|256
1647238500000|2022-03-14 06:15:00|1761.5|1743.7|1762.06|1744.26|1762.06|1744.26|1757.39|1739.59|218
1647238800000|2022-03-14 06:20:00|1762.16|1744.36|1762.08|1744.28|1762.4|1744.6|1759.71|1741.91|367
1647239100000|2022-03-14 06:25:00|1762.03|1744.23|1768.74|1750.94|1772.46|1754.66|1762.03|1744.23|599
1647239400000|2022-03-14 06:30:00|1768.73|1750.93|1768.36|1750.56|1771.55|1753.75|1765.45|1747.65|459
1647239700000|2022-03-14 06:35:00|1768.44|1750.64|1765.45|1747.65|1769.3|1751.5|1765.23|1747.43|253
1647240000000|2022-03-14 06:40:00|1765.46|1747.66|1761.86|1744.06|1765.86|1748.06|1761.29|1743.49|367
1647240300000|2022-03-14 06:45:00|1761.7|1743.9|1761.89|1744.09|1762.6|1744.8|1760.37|1742.57|316
1647240600000|2022-03-14 06:50:00|1761.85|1744.05|1761.23|1743.43|1762.79|1744.99|1760.84|1743.04|248
1647240900000|2022-03-14 06:55:00|1761.34|1743.54|1762.06|1744.26|1762.82|1745.02|1761.12|1743.32|273
1647241200000|2022-03-14 07:00:00|1762.01|1744.21|1765.51|1747.71|1765.68|1747.88|1760.71|1742.91|287
1647241500000|2022-03-14 07:05:00|1765.59|1747.79|1765.27|1747.47|1765.73|1747.93|1763.9|1746.1|316
1647241800000|2022-03-14 07:10:00|1765.29|1747.49|1762.56|1744.76|1765.4|1747.6|1761.39|1743.59|346
1647242100000|2022-03-14 07:15:00|1762.58|1744.78|1763.09|1745.29|1764.6|1746.8|1760.58|1742.78|411
1647242400000|2022-03-14 07:20:00|1763.08|1745.28|1764.61|1746.81|1770.75|1752.95|1763.05|1745.25|488
1647242700000|2022-03-14 07:25:00|1764.4|1746.6|1763.87|1746.07|1766.15|1748.35|1762.55|1744.75|298
1647243000000|2022-03-14 07:30:00|1763.68|1745.88|1774.34|1756.54|1776.43|1758.63|1763.45|1745.65|614
1647243300000|2022-03-14 07:35:00|1774.38|1756.58|1776.71|1758.91|1777.37|1759.57|1768.65|1750.85|441
1647243600000|2022-03-14 07:40:00|1776.88|1759.08|1777.53|1759.73|1778.4|1760.6|1774.63|1756.83|425
1647243900000|2022-03-14 07:45:00|1777.55|1759.75|1775.31|1757.51|1782.62|1764.82|1774.67|1756.87|442
1647244200000|2022-03-14 07:50:00|1775.36|1757.56|1777.4|1759.6|1777.75|1759.95|1774.43|1756.63|321
1647244500000|2022-03-14 07:55:00|1777.36|1759.56|1779.4|1761.6|1780.4|1762.6|1777.27|1759.47|418
1647244800000|2022-03-14 08:00:00|1779.36|1761.56|1783.43|1765.63|1783.43|1765.63|1777.13|1759.33|472
1647245100000|2022-03-14 08:05:00|1783.4|1765.6|1792.1|1774.3|1793.69|1775.89|1783.23|1765.43|537
1647245400000|2022-03-14 08:10:00|1793|1775.2|1789.36|1771.56|1793.95|1776.15|1785.54|1767.74|616
1647245700000|2022-03-14 08:15:00|1789.31|1771.51|1783.62|1765.82|1790.08|1772.28|1783.03|1765.23|581
1647246000000|2022-03-14 08:20:00|1783.5|1765.7|1786.45|1768.65|1788.99|1771.19|1783.43|1765.63|254
1647246300000|2022-03-14 08:25:00|1786.47|1768.67|1784.11|1766.31|1788.14|1770.34|1783.22|1765.42|341
1647246600000|2022-03-14 08:30:00|1784.01|1766.21|1785.4|1767.6|1785.75|1767.95|1783.67|1765.87|298
1647246900000|2022-03-14 08:35:00|1785.35|1767.55|1782.33|1764.53|1786.2|1768.4|1782.03|1764.23|322
1647247200000|2022-03-14 08:40:00|1782.37|1764.57|1781.78|1763.98|1783.65|1765.85|1781.47|1763.67|225
1647247500000|2022-03-14 08:45:00|1781.56|1763.76|1784.74|1766.94|1785.93|1768.13|1781.02|1763.22|381
1647247800000|2022-03-14 08:50:00|1784.5|1766.7|1785.72|1767.92|1787.36|1769.56|1784.49|1766.69|494
1647248100000|2022-03-14 08:55:00|1785.67|1767.87|1786.19|1768.39|1786.67|1768.87|1783.58|1765.78|337
1647248400000|2022-03-14 09:00:00|1785.86|1768.06|1783.79|1765.99|1788.4|1770.6|1783.61|1765.81|420
1647248700000|2022-03-14 09:05:00|1783.74|1765.94|1778.95|1761.15|1784.29|1766.49|1778.26|1760.46|522
1647249000000|2022-03-14 09:10:00|1778.89|1761.09|1780.5|1762.7|1782.46|1764.66|1778.78|1760.98|441
1647249300000|2022-03-14 09:15:00|1780.45|1762.65|1778.72|1760.92|1780.9|1763.1|1778.32|1760.52|226
1647249600000|2022-03-14 09:20:00|1778.57|1760.77|1780.88|1763.08|1781.71|1763.91|1778.57|1760.77|257
1647249900000|2022-03-14 09:25:00|1780.58|1762.78|1781.53|1763.73|1782.45|1764.65|1780.58|1762.78|275
1647250200000|2022-03-14 09:30:00|1781.5|1763.7|1782.99|1765.19|1783.97|1766.17|1781.19|1763.39|323
1647250500000|2022-03-14 09:35:00|1783.06|1765.26|1785.4|1767.6|1785.55|1767.75|1781.02|1763.22|271
1647250800000|2022-03-14 09:40:00|1785.34|1767.54|1785.72|1767.92|1786.8|1769|1783.5|1765.7|291
1647251100000|2022-03-14 09:45:00|1785.77|1767.97|1789.5|1771.7|1790.04|1772.24|1784.8|1767|495
1647251400000|2022-03-14 09:50:00|1789.44|1771.64|1789.63|1771.83|1792.1|1774.3|1789.17|1771.37|338
1647251700000|2022-03-14 09:55:00|1789.68|1771.88|1787.56|1769.76|1793.4|1775.6|1786.71|1768.91|505
1647252000000|2022-03-14 10:00:00|1787.58|1769.78|1784.45|1766.65|1790.3|1772.5|1783.64|1765.84|490
1647252300000|2022-03-14 10:05:00|1784.48|1766.68|1782.5|1764.7|1786.55|1768.75|1781.75|1763.95|327
1647252600000|2022-03-14 10:10:00|1782.53|1764.73|1781.1|1763.3|1782.65|1764.85|1780.5|1762.7|281
1647252900000|2022-03-14 10:15:00|1781.19|1763.39|1780|1762.2|1782.78|1764.98|1779.6|1761.8|250
1647253200000|2022-03-14 10:20:00|1780.05|1762.25|1779.27|1761.47|1780.82|1763.02|1775.46|1757.66|347
1647253500000|2022-03-14 10:25:00|1779.28|1761.48|1777.46|1759.66|1779.36|1761.56|1775.75|1757.95|352
1647253800000|2022-03-14 10:30:00|1777.48|1759.68|1778.68|1760.88|1779.88|1762.08|1777.44|1759.64|302
1647254100000|2022-03-14 10:35:00|1778.79|1760.99|1775.08|1757.28|1779.34|1761.54|1774.6|1756.8|243
1647254400000|2022-03-14 10:40:00|1774.83|1757.03|1776.27|1758.47|1777.6|1759.8|1773.45|1755.65|390
1647254700000|2022-03-14 10:45:00|1776.36|1758.56|1774.01|1756.21|1776.6|1758.8|1773.82|1756.02|265
1647255000000|2022-03-14 10:50:00|1774.02|1756.22|1776.37|1758.57|1776.69|1758.89|1773.77|1755.97|383
1647255300000|2022-03-14 10:55:00|1776.38|1758.58|1776.75|1758.95|1777.99|1760.19|1775.62|1757.82|331
1647255600000|2022-03-14 11:00:00|1776.65|1758.85|1775.06|1757.26|1778.48|1760.68|1775.05|1757.25|397
1647255900000|2022-03-14 11:05:00|1775.01|1757.21|1771.9|1754.1|1775.69|1757.89|1771.9|1754.1|203
1647256200000|2022-03-14 11:10:00|1771.98|1754.18|1775.14|1757.34|1775.4|1757.6|1771.9|1754.1|159
1647256500000|2022-03-14 11:15:00|1775.2|1757.4|1776.45|1758.65|1777.64|1759.84|1775|1757.2|346
1647256800000|2022-03-14 11:20:00|1776.41|1758.61|1775.41|1757.61|1777.88|1760.08|1775.05|1757.25|395
1647257100000|2022-03-14 11:25:00|1775.42|1757.62|1766.73|1748.93|1775.59|1757.79|1765.52|1747.72|541
1647257400000|2022-03-14 11:30:00|1766.63|1748.83|1769.48|1751.68|1771.44|1753.64|1766.04|1748.24|577
1647257700000|2022-03-14 11:35:00|1769.51|1751.71|1769.45|1751.65|1770.84|1753.04|1768.62|1750.82|390
1647258000000|2022-03-14 11:40:00|1769.46|1751.66|1768.75|1750.95|1772.79|1754.99|1768.52|1750.72|444
1647258300000|2022-03-14 11:45:00|1768.7|1750.9|1768.57|1750.77|1769.87|1752.07|1766.32|1748.52|481
1647258600000|2022-03-14 11:50:00|1768.59|1750.79|1768.15|1750.35|1769.83|1752.03|1767.9|1750.1|294
1647258900000|2022-03-14 11:55:00|1768.16|1750.36|1764.96|1747.16|1768.98|1751.18|1764.22|1746.42|266
1647259200000|2022-03-14 12:00:00|1764.95|1747.15|1765.66|1747.86|1767.15|1749.35|1762.78|1744.98|512
1647259500000|2022-03-14 12:05:00|1765.62|1747.82|1766.6|1748.8|1768.51|1750.71|1765.5|1747.7|510
1647259800000|2022-03-14 12:10:00|1766.61|1748.81|1761.26|1743.46|1766.85|1749.05|1760.55|1742.75|434
1647260100000|2022-03-14 12:15:00|1761.37|1743.57|1750.81|1733.01|1765.34|1747.54|1750.8|1733|509
1647260400000|2022-03-14 12:20:00|1750.79|1732.99|1754.26|1736.46|1755.95|1738.15|1749.77|1731.97|568
1647260700000|2022-03-14 12:25:00|1754.27|1736.47|1755.56|1737.76|1756.2|1738.4|1753.93|1736.13|477
1647261000000|2022-03-14 12:30:00|1755.67|1737.87|1755.15|1737.35|1755.74|1737.94|1751.7|1733.9|455
1647261300000|2022-03-14 12:35:00|1755.25|1737.45|1752.7|1734.9|1756.56|1738.76|1752.4|1734.6|368
1647261600000|2022-03-14 12:40:00|1752.49|1734.69|1758.65|1740.85|1758.85|1741.05|1752.46|1734.66|471
1647261900000|2022-03-14 12:45:00|1758.68|1740.88|1760.56|1742.76|1760.61|1742.81|1757.56|1739.76|334
1647262200000|2022-03-14 12:50:00|1760.62|1742.82|1757.51|1739.71|1762.25|1744.45|1755.44|1737.64|436
1647262500000|2022-03-14 12:55:00|1757.49|1739.69|1761.53|1743.73|1761.53|1743.73|1756.5|1738.7|409
1647262800000|2022-03-14 13:00:00|1761.48|1743.68|1766.55|1748.75|1769.55|1751.75|1760.48|1742.68|432
1647263100000|2022-03-14 13:05:00|1766.53|1748.73|1765.5|1747.7|1766.58|1748.78|1762.53|1744.73|344
1647263400000|2022-03-14 13:10:00|1765.43|1747.63|1764.46|1746.66|1765.43|1747.63|1761.52|1743.72|363
1647263700000|2022-03-14 13:15:00|1764.45|1746.65|1764.6|1746.8|1765.55|1747.75|1755.48|1737.68|499
1647264000000|2022-03-14 13:20:00|1764.55|1746.75|1758.5|1740.7|1766.16|1748.36|1754.75|1736.95|602
1647264300000|2022-03-14 13:25:00|1758.4|1740.6|1756.6|1738.8|1759.03|1741.23|1755.53|1737.73|527
1647264600000|2022-03-14 13:30:00|1756.7|1738.9|1751.37|1733.57|1760.51|1742.71|1749.2|1731.4|652
1647264900000|2022-03-14 13:35:00|1751.38|1733.58|1749.54|1731.74|1755.62|1737.82|1747.85|1730.05|626
1647265200000|2022-03-14 13:40:00|1749.56|1731.76|1757.75|1739.95|1758.4|1740.6|1748.45|1730.65|555
1647265500000|2022-03-14 13:45:00|1757.69|1739.89|1760.65|1742.85|1763.4|1745.6|1757.52|1739.72|387
1647265800000|2022-03-14 13:50:00|1760.75|1742.95|1763.7|1745.9|1765.25|1747.45|1760.49|1742.69|230
1647266100000|2022-03-14 13:55:00|1763.72|1745.92|1761.05|1743.25|1764.75|1746.95|1758.56|1740.76|430
1647266400000|2022-03-14 14:00:00|1761.02|1743.22|1763.4|1745.6|1765.65|1747.85|1757.76|1739.96|490
1647266700000|2022-03-14 14:05:00|1763.65|1745.85|1767.2|1749.4|1767.23|1749.43|1762.55|1744.75|262
1647267000000|2022-03-14 14:10:00|1767.13|1749.33|1771.7|1753.9|1774.92|1757.12|1767.1|1749.3|426
1647267300000|2022-03-14 14:15:00|1771.6|1753.8|1769.43|1751.63|1774.95|1757.15|1768.89|1751.09|279
1647267600000|2022-03-14 14:20:00|1769.55|1751.75|1767.4|1749.6|1771.4|1753.6|1766.35|1748.55|222
1647267900000|2022-03-14 14:25:00|1767.63|1749.83|1763.64|1745.84|1769.4|1751.6|1763.53|1745.73|283
1647268200000|2022-03-14 14:30:00|1763.74|1745.94|1763.51|1745.71|1764.1|1746.3|1760.75|1742.95|178
1647268500000|2022-03-14 14:35:00|1763.52|1745.72|1762.35|1744.55|1766.4|1748.6|1760.71|1742.91|276
1647268800000|2022-03-14 14:40:00|1762.49|1744.69|1757.4|1739.6|1762.8|1745|1755.32|1737.52|334
1647269100000|2022-03-14 14:45:00|1757.58|1739.78|1758.75|1740.95|1760.66|1742.86|1755.48|1737.68|364
1647269400000|2022-03-14 14:50:00|1758.4|1740.6|1761.65|1743.85|1763.4|1745.6|1756.9|1739.1|306
1647269700000|2022-03-14 14:55:00|1761.55|1743.75|1769.17|1751.37|1769.17|1751.37|1759.68|1741.88|367
1647270000000|2022-03-14 15:00:00|1769.27|1751.47|1767.9|1750.1|1770.5|1752.7|1764.77|1746.97|270
1647270300000|2022-03-14 15:05:00|1768.09|1750.29|1768.96|1751.16|1769.51|1751.71|1766.83|1749.03|259
1647270600000|2022-03-14 15:10:00|1769.4|1751.6|1765.31|1747.51|1771.85|1754.05|1764.4|1746.6|275
1647270900000|2022-03-14 15:15:00|1765.33|1747.53|1764.4|1746.6|1766.9|1749.1|1763.38|1745.58|196
1647271200000|2022-03-14 15:20:00|1764.36|1746.56|1764.88|1747.08|1765.3|1747.5|1762.51|1744.71|211
1647271500000|2022-03-14 15:25:00|1764.58|1746.78|1764.53|1746.73|1765.4|1747.6|1762.44|1744.64|236
1647271800000|2022-03-14 15:30:00|1764.51|1746.71|1763.4|1745.6|1765.4|1747.6|1761.56|1743.76|272
1647272100000|2022-03-14 15:35:00|1763.5|1745.7|1761.4|1743.6|1764.65|1746.85|1760.58|1742.78|228
1647272400000|2022-03-14 15:40:00|1761.44|1743.64|1760.69|1742.89|1762.4|1744.6|1760.23|1742.43|301
1647272700000|2022-03-14 15:45:00|1760.75|1742.95|1758.75|1740.95|1760.75|1742.95|1757.4|1739.6|317
1647273000000|2022-03-14 15:50:00|1758.71|1740.91|1763.4|1745.6|1763.4|1745.6|1757.82|1740.02|216
1647273300000|2022-03-14 15:55:00|1763.3|1745.5|1763.28|1745.48|1763.4|1745.6|1760.66|1742.86|153
1647273600000|2022-03-14 16:00:00|1763.4|1745.6|1762.37|1744.57|1766.24|1748.44|1761.4|1743.6|190
1647273900000|2022-03-14 16:05:00|1762.3|1744.5|1757.97|1740.17|1762.46|1744.66|1757.92|1740.12|290
1647274200000|2022-03-14 16:10:00|1757.47|1739.67|1759.43|1741.63|1760.43|1742.63|1757.47|1739.67|346
1647274500000|2022-03-14 16:15:00|1759.6|1741.8|1763.58|1745.78|1763.98|1746.18|1759.52|1741.72|248
1647274800000|2022-03-14 16:20:00|1763.55|1745.75|1764.97|1747.17|1766.7|1748.9|1762.7|1744.9|313
1647275100000|2022-03-14 16:25:00|1764.96|1747.16|1770.16|1752.36|1771.44|1753.64|1761.66|1743.86|408
1647275400000|2022-03-14 16:30:00|1770.17|1752.37|1768.17|1750.37|1771.06|1753.26|1767.5|1749.7|314
1647275700000|2022-03-14 16:35:00|1768.16|1750.36|1767.46|1749.66|1768.95|1751.15|1767.13|1749.33|210
1647276000000|2022-03-14 16:40:00|1767.43|1749.63|1767.4|1749.6|1769.15|1751.35|1766.71|1748.91|224
1647276300000|2022-03-14 16:45:00|1767.46|1749.66|1762.3|1744.5|1767.46|1749.66|1761.24|1743.44|226
1647276600000|2022-03-14 16:50:00|1762.24|1744.44|1758.87|1741.07|1763.24|1745.44|1758.82|1741.02|288
1647276900000|2022-03-14 16:55:00|1758.84|1741.04|1754.25|1736.45|1758.87|1741.07|1754.1|1736.3|249
1647277200000|2022-03-14 17:00:00|1754.3|1736.5|1745.84|1728.04|1754.81|1737.01|1745.46|1727.66|473
1647277500000|2022-03-14 17:05:00|1746.21|1728.41|1746.36|1728.56|1747.9|1730.1|1741.08|1723.28|334
1647277800000|2022-03-14 17:10:00|1746.33|1728.53|1751.9|1734.1|1752.75|1734.95|1746.33|1728.53|301
1647278100000|2022-03-14 17:15:00|1751.4|1733.6|1751.4|1733.6|1752.4|1734.6|1748.57|1730.77|228
1647278400000|2022-03-14 17:20:00|1751.33|1733.53|1748.4|1730.6|1751.4|1733.6|1746.33|1728.53|187
1647278700000|2022-03-14 17:25:00|1748.58|1730.78|1746.4|1728.6|1749.1|1731.3|1744.5|1726.7|266
1647279000000|2022-03-14 17:30:00|1746.55|1728.75|1743.25|1725.45|1751.4|1733.6|1740.8|1723|347
1647279300000|2022-03-14 17:35:00|1743.26|1725.46|1746.9|1729.1|1746.9|1729.1|1743.24|1725.44|314
1647279600000|2022-03-14 17:40:00|1746.95|1729.15|1747.4|1729.6|1748.5|1730.7|1746.4|1728.6|189
1647279900000|2022-03-14 17:45:00|1747.53|1729.73|1745.33|1727.53|1752.55|1734.75|1744.7|1726.9|261
1647280200000|2022-03-14 17:50:00|1745.21|1727.41|1747.28|1729.48|1749.6|1731.8|1744.67|1726.87|300
1647280500000|2022-03-14 17:55:00|1747.26|1729.46|1745.4|1727.6|1747.83|1730.03|1743.24|1725.44|258
1647280800000|2022-03-14 18:00:00|1745.54|1727.74|1743.65|1725.85|1745.7|1727.9|1743.34|1725.54|156
1647281100000|2022-03-14 18:05:00|1743.4|1725.6|1740.81|1723.01|1745.4|1727.6|1740.6|1722.8|199
1647281400000|2022-03-14 18:10:00|1740.6|1722.8|1736.4|1718.6|1740.79|1722.99|1735.92|1718.12|245
1647281700000|2022-03-14 18:15:00|1736.37|1718.57|1739.7|1721.9|1741.55|1723.75|1734.28|1716.48|269
1647282000000|2022-03-14 18:20:00|1739.65|1721.85|1734.65|1716.85|1740.4|1722.6|1734.4|1716.6|334
1647282300000|2022-03-14 18:25:00|1734.41|1716.61|1729.4|1711.6|1734.9|1717.1|1729.38|1711.58|324
1647282600000|2022-03-14 18:30:00|1729.62|1711.82|1736.52|1718.72|1737.8|1720|1725.37|1707.57|366
1647282900000|2022-03-14 18:35:00|1736.65|1718.85|1732.9|1715.1|1737.49|1719.69|1731.78|1713.98|334
1647283200000|2022-03-14 18:40:00|1732.77|1714.97|1736.06|1718.26|1736.4|1718.6|1731.27|1713.47|238
1647283500000|2022-03-14 18:45:00|1736.4|1718.6|1736.85|1719.05|1739.59|1721.79|1734.38|1716.58|115
1647283800000|2022-03-14 18:50:00|1736.9|1719.1|1740.4|1722.6|1741.4|1723.6|1734.5|1716.7|171
1647284100000|2022-03-14 18:55:00|1740.9|1723.1|1739.24|1721.44|1744.55|1726.75|1739.23|1721.43|265
1647284400000|2022-03-14 19:00:00|1739.25|1721.45|1742.39|1724.59|1744.4|1726.6|1738.4|1720.6|199
1647284700000|2022-03-14 19:05:00|1742.38|1724.58|1737.09|1719.29|1742.38|1724.58|1736.24|1718.44|332
1647285000000|2022-03-14 19:10:00|1736.9|1719.1|1739.21|1721.41|1739.46|1721.66|1735.79|1717.99|241
1647285300000|2022-03-14 19:15:00|1739.19|1721.39|1738.9|1721.1|1743.4|1725.6|1738.3|1720.5|347
1647285600000|2022-03-14 19:20:00|1739.12|1721.32|1741.4|1723.6|1742.46|1724.66|1737.3|1719.5|279
1647285900000|2022-03-14 19:25:00|1741.31|1723.51|1740.34|1722.54|1742.4|1724.6|1739.93|1722.13|177
1647286200000|2022-03-14 19:30:00|1740.27|1722.47|1736.12|1718.32|1740.4|1722.6|1731.47|1713.67|373
1647286500000|2022-03-14 19:35:00|1736.4|1718.6|1736.84|1719.04|1737.8|1720|1734.64|1716.84|172
1647286800000|2022-03-14 19:40:00|1736.99|1719.19|1742.4|1724.6|1742.4|1724.6|1735.05|1717.25|210
1647287100000|2022-03-14 19:45:00|1742.27|1724.47|1742.31|1724.51|1744.45|1726.65|1738.67|1720.87|305
1647287400000|2022-03-14 19:50:00|1742.29|1724.49|1741.36|1723.56|1742.5|1724.7|1740.23|1722.43|250
1647287700000|2022-03-14 19:55:00|1741.45|1723.65|1741.75|1723.95|1743.4|1725.6|1739.79|1721.99|248
1647288000000|2022-03-14 20:00:00|1741.6|1723.8|1746.19|1728.39|1746.19|1728.39|1741.31|1723.51|215
1647288300000|2022-03-14 20:05:00|1745.9|1728.1|1750.11|1732.31|1752.15|1734.35|1745.42|1727.62|285
1647288600000|2022-03-14 20:10:00|1749.91|1732.11|1748.94|1731.14|1750.22|1732.42|1747.69|1729.89|215
1647288900000|2022-03-14 20:15:00|1748.64|1730.84|1746.32|1728.52|1748.69|1730.89|1743.26|1725.46|377
1647289200000|2022-03-14 20:20:00|1746.41|1728.61|1744.59|1726.79|1746.55|1728.75|1743.29|1725.49|205
1647289500000|2022-03-14 20:25:00|1744.58|1726.78|1742.16|1724.36|1744.75|1726.95|1741.4|1723.6|209
1647289800000|2022-03-14 20:30:00|1742.15|1724.35|1740.59|1722.79|1742.21|1724.41|1739.6|1721.8|204
1647290100000|2022-03-14 20:35:00|1740.94|1723.14|1744.45|1726.65|1745.71|1727.91|1740.92|1723.12|159
1647290400000|2022-03-14 20:40:00|1744.75|1726.95|1745.41|1727.61|1746.95|1729.15|1743.6|1725.8|180
1647290700000|2022-03-14 20:45:00|1745.1|1727.3|1741.25|1723.45|1745.37|1727.57|1738.6|1720.8|295
1647291000000|2022-03-14 20:50:00|1741.22|1723.42|1735.93|1718.13|1741.26|1723.46|1734.89|1717.09|194
1647291300000|2022-03-14 20:55:00|1735.94|1718.14|1734.87|1717.07|1736.1|1718.3|1733.4|1715.6|170
1647291600000|2022-03-14 21:00:00|1734.86|1717.06|1734.76|1716.96|1737.28|1719.48|1734.64|1716.84|244
1647291900000|2022-03-14 21:05:00|1734.71|1716.91|1739.34|1721.54|1740.1|1722.3|1732.86|1715.06|336
1647292200000|2022-03-14 21:10:00|1739.41|1721.61|1739.4|1721.6|1739.41|1721.61|1737.4|1719.6|223
1647292500000|2022-03-14 21:15:00|1739.38|1721.58|1744.54|1726.74|1745.8|1728|1737.7|1719.9|310
1647292800000|2022-03-14 21:20:00|1744.61|1726.81|1752.26|1734.46|1752.67|1734.87|1744.45|1726.65|398
1647293100000|2022-03-14 21:25:00|1752.4|1734.6|1752.13|1734.33|1752.9|1735.1|1751.22|1733.42|289
1647293400000|2022-03-14 21:30:00|1752.15|1734.35|1749.91|1732.11|1752.15|1734.35|1748.9|1731.1|243
1647293700000|2022-03-14 21:35:00|1750.05|1732.25|1749.29|1731.49|1754.97|1737.17|1749.16|1731.36|327
1647294000000|2022-03-14 21:40:00|1749.16|1731.36|1750.88|1733.08|1751.5|1733.7|1745.91|1728.11|390
1647294300000|2022-03-14 21:45:00|1750.9|1733.1|1749.38|1731.58|1750.9|1733.1|1748.52|1730.72|213
1647294600000|2022-03-14 21:50:00|1749.4|1731.6|1747.02|1729.22|1749.4|1731.6|1745.78|1727.98|304
1647294900000|2022-03-14 21:55:00|1747.01|1729.21|1746.9|1729.1|1747.56|1729.76|1745.52|1727.72|193
1647295200000|2022-03-14 22:00:00|1746.91|1729.11|1753.54|1735.74|1754.09|1736.29|1746.6|1728.8|445
1647295500000|2022-03-14 22:05:00|1753.49|1735.69|1751.63|1733.83|1757.62|1739.82|1748.74|1730.94|578
1647295800000|2022-03-14 22:10:00|1751.71|1733.91|1760.38|1742.58|1762.5|1744.7|1751.71|1733.91|573
1647296100000|2022-03-14 22:15:00|1760.39|1742.59|1761.48|1743.68|1763.76|1745.96|1757.62|1739.82|472
1647296400000|2022-03-14 22:20:00|1761.47|1743.67|1764.93|1747.13|1765.78|1747.98|1759.31|1741.51|459
1647296700000|2022-03-14 22:25:00|1764.86|1747.06|1763.38|1745.58|1766.4|1748.6|1762.28|1744.48|236
1647297000000|2022-03-14 22:30:00|1763.39|1745.59|1766.4|1748.6|1766.4|1748.6|1762.36|1744.56|398
1647297300000|2022-03-14 22:35:00|1766.34|1748.54|1764.6|1746.8|1767.4|1749.6|1764.52|1746.72|262
1647297600000|2022-03-14 22:40:00|1764.62|1746.82|1764.53|1746.73|1765.32|1747.52|1762.6|1744.8|371
1647297900000|2022-03-14 22:45:00|1764.82|1747.02|1784.32|1766.52|1786.48|1768.68|1763.5|1745.7|454
1647298200000|2022-03-14 22:50:00|1784.29|1766.49|1768.63|1750.83|1789.53|1771.73|1768.54|1750.74|829
1647298500000|2022-03-14 22:55:00|1768.93|1751.13|1770.4|1752.6|1771.35|1753.55|1768.11|1750.31|431
1647298800000|2022-03-14 23:00:00|1770.35|1752.55|1777.4|1759.6|1778.4|1760.6|1770.35|1752.55|378
1647299100000|2022-03-14 23:05:00|1777.05|1759.25|1776.64|1758.84|1779.4|1761.6|1776.03|1758.23|306
1647299400000|2022-03-14 23:10:00|1776.74|1758.94|1781.12|1763.32|1782.4|1764.6|1775.22|1757.42|442
1647299700000|2022-03-14 23:15:00|1781.06|1763.26|1776.78|1758.98|1781.06|1763.26|1774.39|1756.59|359
1647300000000|2022-03-14 23:20:00|1776.77|1758.97|1778.69|1760.89|1779.42|1761.62|1775.95|1758.15|284
1647300300000|2022-03-14 23:25:00|1778.71|1760.91|1780.48|1762.68|1780.48|1762.68|1777.4|1759.6|277
1647300600000|2022-03-14 23:30:00|1780.49|1762.69|1777.42|1759.62|1780.57|1762.77|1776.26|1758.46|326
1647300900000|2022-03-14 23:35:00|1777.41|1759.61|1775.57|1757.77|1777.55|1759.75|1774.98|1757.18|264
1647301200000|2022-03-14 23:40:00|1775.61|1757.81|1773.79|1755.99|1777.73|1759.93|1773.79|1755.99|327
1647301500000|2022-03-14 23:45:00|1773.3|1755.5|1775.55|1757.75|1776.83|1759.03|1773.15|1755.35|388
1647301800000|2022-03-14 23:50:00|1775.59|1757.79|1776.38|1758.58|1777.82|1760.02|1774.34|1756.54|445
1647302100000|2022-03-14 23:55:00|1776.39|1758.59|1778.64|1760.84|1780.42|1762.62|1775.64|1757.84|373
1647302400000|2022-03-15 00:00:00|1778.63|1760.83|1781.65|1763.85|1786.49|1768.69|1777.5|1759.7|448
1647302700000|2022-03-15 00:05:00|1781.64|1763.84|1783.9|1766.1|1783.9|1766.1|1779.56|1761.76|416
1647303000000|2022-03-15 00:10:00|1783.85|1766.05|1776.99|1759.19|1784.6|1766.8|1776.99|1759.19|357
1647303300000|2022-03-15 00:15:00|1776.48|1758.68|1771.57|1753.77|1776.48|1758.68|1768.4|1750.6|631
1647303600000|2022-03-15 00:20:00|1771.59|1753.79|1777.39|1759.59|1777.65|1759.85|1770.04|1752.24|512
1647303900000|2022-03-15 00:25:00|1777.38|1759.58|1777.21|1759.41|1778.53|1760.73|1775.5|1757.7|330
1647304200000|2022-03-15 00:30:00|1777.01|1759.21|1779.21|1761.41|1781.11|1763.31|1776.57|1758.77|477
1647304500000|2022-03-15 00:35:00|1779.38|1761.58|1778.64|1760.84|1780.05|1762.25|1777.05|1759.25|397
1647304800000|2022-03-15 00:40:00|1778.63|1760.83|1785.9|1768.1|1785.9|1768.1|1777.45|1759.65|469
1647305100000|2022-03-15 00:45:00|1786.09|1768.29|1779.68|1761.88|1788.42|1770.62|1779.54|1761.74|452
1647305400000|2022-03-15 00:50:00|1779.66|1761.86|1779.79|1761.99|1781.4|1763.6|1778.54|1760.74|377
1647305700000|2022-03-15 00:55:00|1779.6|1761.8|1780.94|1763.14|1782|1764.2|1779.55|1761.75|352
1647306000000|2022-03-15 01:00:00|1780.6|1762.8|1772.18|1754.38|1782.01|1764.21|1772.04|1754.24|356
1647306300000|2022-03-15 01:05:00|1772.16|1754.36|1766.57|1748.77|1774.59|1756.79|1766.57|1748.77|525
1647306600000|2022-03-15 01:10:00|1766.39|1748.59|1765.72|1747.92|1769.3|1751.5|1763.41|1745.61|657
1647306900000|2022-03-15 01:15:00|1765.47|1747.67|1759.32|1741.52|1765.47|1747.67|1759.06|1741.26|757
1647307200000|2022-03-15 01:20:00|1759.42|1741.62|1758.9|1741.1|1760.63|1742.83|1753.79|1735.99|592
1647307500000|2022-03-15 01:25:00|1759.4|1741.6|1758.97|1741.17|1761.7|1743.9|1757.74|1739.94|524
1647307800000|2022-03-15 01:30:00|1758.95|1741.15|1752.65|1734.85|1759.64|1741.84|1752.23|1734.43|484
1647308100000|2022-03-15 01:35:00|1752.67|1734.87|1752.73|1734.93|1756.48|1738.68|1751.9|1734.1|399
1647308400000|2022-03-15 01:40:00|1752.74|1734.94|1758.7|1740.9|1759.44|1741.64|1752.38|1734.58|439
1647308700000|2022-03-15 01:45:00|1758.67|1740.87|1758.09|1740.29|1759.54|1741.74|1755.9|1738.1|308
1647309000000|2022-03-15 01:50:00|1758.21|1740.41|1754.28|1736.48|1758.27|1740.47|1753.49|1735.69|346
1647309300000|2022-03-15 01:55:00|1754.3|1736.5|1754.03|1736.23|1755.25|1737.45|1750.8|1733|356
1647309600000|2022-03-15 02:00:00|1753.95|1736.15|1757.9|1740.1|1758.4|1740.6|1751.49|1733.69|440
1647309900000|2022-03-15 02:05:00|1758.01|1740.21|1759.99|1742.19|1760.63|1742.83|1756.49|1738.69|304
1647310200000|2022-03-15 02:10:00|1760|1742.2|1762.54|1744.74|1763.6|1745.8|1757.79|1739.99|278
1647310500000|2022-03-15 02:15:00|1762.61|1744.81|1760.62|1742.82|1763.56|1745.76|1760.59|1742.79|321
1647310800000|2022-03-15 02:20:00|1760.6|1742.8|1762.66|1744.86|1762.67|1744.87|1760.55|1742.75|357
1647311100000|2022-03-15 02:25:00|1762.64|1744.84|1759.29|1741.49|1762.64|1744.84|1757.62|1739.82|377
1647311400000|2022-03-15 02:30:00|1759.26|1741.46|1759.66|1741.86|1760.7|1742.9|1755.68|1737.88|413
1647311700000|2022-03-15 02:35:00|1759.85|1742.05|1770.21|1752.41|1771.52|1753.72|1759.71|1741.91|378
1647312000000|2022-03-15 02:40:00|1770.02|1752.22|1769.19|1751.39|1770.41|1752.61|1767.4|1749.6|328
1647312300000|2022-03-15 02:45:00|1769.27|1751.47|1768.4|1750.6|1769.4|1751.6|1766.51|1748.71|306
1647312600000|2022-03-15 02:50:00|1768.39|1750.59|1766.44|1748.64|1768.75|1750.95|1765.68|1747.88|294
1647312900000|2022-03-15 02:55:00|1766.53|1748.73|1766.45|1748.65|1767.6|1749.8|1766.07|1748.27|253
1647313200000|2022-03-15 03:00:00|1766.4|1748.6|1764.6|1746.8|1771.4|1753.6|1763.5|1745.7|351
1647313500000|2022-03-15 03:05:00|1764.61|1746.81|1760.75|1742.95|1764.85|1747.05|1760.4|1742.6|336
1647313800000|2022-03-15 03:10:00|1760.6|1742.8|1763.7|1745.9|1764.9|1747.1|1759.74|1741.94|221
1647314100000|2022-03-15 03:15:00|1763.49|1745.69|1760.26|1742.46|1763.68|1745.88|1760.21|1742.41|208
1647314400000|2022-03-15 03:20:00|1760.41|1742.61|1754.55|1736.75|1760.41|1742.61|1754.36|1736.56|201
1647314700000|2022-03-15 03:25:00|1754.48|1736.68|1756.92|1739.12|1758.17|1740.37|1753.8|1736|393
1647315000000|2022-03-15 03:30:00|1756.89|1739.09|1757.24|1739.44|1758.5|1740.7|1756.51|1738.71|311
1647315300000|2022-03-15 03:35:00|1757.14|1739.34|1758.59|1740.79|1759.4|1741.6|1757.09|1739.29|249
1647315600000|2022-03-15 03:40:00|1758.62|1740.82|1749.09|1731.29|1758.62|1740.82|1748.49|1730.69|502
1647315900000|2022-03-15 03:45:00|1749.07|1731.27|1753.8|1736|1755.79|1737.99|1748.75|1730.95|487
1647316200000|2022-03-15 03:50:00|1753.79|1735.99|1752.56|1734.76|1754.4|1736.6|1750.23|1732.43|517
1647316500000|2022-03-15 03:55:00|1752.35|1734.55|1751.55|1733.75|1752.35|1734.55|1748.83|1731.03|461
1647316800000|2022-03-15 04:00:00|1751.46|1733.66|1752.75|1734.95|1753.67|1735.87|1746.99|1729.19|473
1647317100000|2022-03-15 04:05:00|1752.74|1734.94|1750.38|1732.58|1753.55|1735.75|1748.4|1730.6|301
1647317400000|2022-03-15 04:10:00|1750.39|1732.59|1748.1|1730.3|1750.61|1732.81|1746|1728.2|372
1647317700000|2022-03-15 04:15:00|1748.08|1730.28|1748.8|1731|1750.28|1732.48|1748.08|1730.28|358
1647318000000|2022-03-15 04:20:00|1748.79|1730.99|1751.37|1733.57|1751.4|1733.6|1748.4|1730.6|424
1647318300000|2022-03-15 04:25:00|1751.36|1733.56|1751.04|1733.24|1752.93|1735.13|1750.09|1732.29|317
1647318600000|2022-03-15 04:30:00|1750.69|1732.89|1752.45|1734.65|1753.4|1735.6|1750.25|1732.45|338
1647318900000|2022-03-15 04:35:00|1752.43|1734.63|1751.43|1733.63|1752.51|1734.71|1750.44|1732.64|334
1647319200000|2022-03-15 04:40:00|1751.51|1733.71|1752.75|1734.95|1752.88|1735.08|1751.51|1733.71|296
1647319500000|2022-03-15 04:45:00|1752.74|1734.94|1748.69|1730.89|1753.91|1736.11|1748.69|1730.89|234
1647319800000|2022-03-15 04:50:00|1748.55|1730.75|1749.22|1731.42|1751.17|1733.37|1748.55|1730.75|247
1647320100000|2022-03-15 04:55:00|1749.32|1731.52|1750.48|1732.68|1751.97|1734.17|1749.32|1731.52|292
1647320400000|2022-03-15 05:00:00|1750.4|1732.6|1748.64|1730.84|1750.4|1732.6|1746.6|1728.8|462
1647320700000|2022-03-15 05:05:00|1748.53|1730.73|1745.45|1727.65|1749.12|1731.32|1745|1727.2|224
1647321000000|2022-03-15 05:10:00|1745.83|1728.03|1744.31|1726.51|1746.4|1728.6|1743.64|1725.84|192
1647321300000|2022-03-15 05:15:00|1744.15|1726.35|1746.51|1728.71|1749.4|1731.6|1744.15|1726.35|422
1647321600000|2022-03-15 05:20:00|1746.53|1728.73|1739.25|1721.45|1746.69|1728.89|1737.69|1719.89|427
1647321900000|2022-03-15 05:25:00|1739.26|1721.46|1737.9|1720.1|1740.86|1723.06|1734.95|1717.15|559
1647322200000|2022-03-15 05:30:00|1737.87|1720.07|1742.98|1725.18|1743.1|1725.3|1737.87|1720.07|457
1647322500000|2022-03-15 05:35:00|1743|1725.2|1740.92|1723.12|1744.55|1726.75|1740.6|1722.8|434
1647322800000|2022-03-15 05:40:00|1740.77|1722.97|1741.16|1723.36|1742.23|1724.43|1739.81|1722.01|347
1647323100000|2022-03-15 05:45:00|1741.01|1723.21|1743.62|1725.82|1743.76|1725.96|1740.48|1722.68|444
1647323400000|2022-03-15 05:50:00|1743.63|1725.83|1743.36|1725.56|1744.63|1726.83|1742.41|1724.61|391
1647323700000|2022-03-15 05:55:00|1743.37|1725.57|1745.03|1727.23|1746|1728.2|1743.32|1725.52|360
1647324000000|2022-03-15 06:00:00|1745.04|1727.24|1744.18|1726.38|1745.25|1727.45|1742.7|1724.9|292
1647324300000|2022-03-15 06:05:00|1744.1|1726.3|1747.53|1729.73|1747.95|1730.15|1743.96|1726.16|362
1647324600000|2022-03-15 06:10:00|1747.58|1729.78|1748.62|1730.82|1749.29|1731.49|1747.55|1729.75|351
1647324900000|2022-03-15 06:15:00|1748.64|1730.84|1751.57|1733.77|1753.8|1736|1748.5|1730.7|417
1647325200000|2022-03-15 06:20:00|1751.63|1733.83|1752.43|1734.63|1753.08|1735.28|1751.49|1733.69|353
1647325500000|2022-03-15 06:25:00|1752.46|1734.66|1750.42|1732.62|1752.56|1734.76|1750.28|1732.48|289
1647325800000|2022-03-15 06:30:00|1750.43|1732.63|1748.57|1730.77|1750.95|1733.15|1748.44|1730.64|249
1647326100000|2022-03-15 06:35:00|1748.48|1730.68|1751.52|1733.72|1753.4|1735.6|1748.39|1730.59|271
1647326400000|2022-03-15 06:40:00|1751.65|1733.85|1749.73|1731.93|1751.82|1734.02|1748.08|1730.28|330
1647326700000|2022-03-15 06:45:00|1749.65|1731.85|1750.5|1732.7|1750.72|1732.92|1748.5|1730.7|191
1647327000000|2022-03-15 06:50:00|1750.48|1732.68|1747.12|1729.32|1750.67|1732.87|1747.07|1729.27|311
1647327300000|2022-03-15 06:55:00|1747.18|1729.38|1747.7|1729.9|1748.62|1730.82|1746.59|1728.79|243
1647327600000|2022-03-15 07:00:00|1747.75|1729.95|1742.79|1724.99|1747.75|1729.95|1741.72|1723.92|399
1647327900000|2022-03-15 07:05:00|1742.74|1724.94|1745.44|1727.64|1745.92|1728.12|1742.47|1724.67|367
1647328200000|2022-03-15 07:10:00|1745.43|1727.63|1721.02|1703.22|1745.59|1727.79|1716.2|1698.4|787
1647328500000|2022-03-15 07:15:00|1721.18|1703.38|1726.29|1708.49|1726.64|1708.84|1717.86|1700.06|868
1647328800000|2022-03-15 07:20:00|1726.38|1708.58|1729.43|1711.63|1732.32|1714.52|1724.94|1707.14|673
1647329100000|2022-03-15 07:25:00|1729.5|1711.7|1726.64|1708.84|1729.74|1711.94|1724.29|1706.49|532
1647329400000|2022-03-15 07:30:00|1726.67|1708.87|1726.33|1708.53|1731.38|1713.58|1724.27|1706.47|700
1647329700000|2022-03-15 07:35:00|1726.48|1708.68|1729.37|1711.57|1732.25|1714.45|1726.48|1708.68|566
1647330000000|2022-03-15 07:40:00|1729.39|1711.59|1728.25|1710.45|1729.65|1711.85|1727.5|1709.7|472
1647330300000|2022-03-15 07:45:00|1728.24|1710.44|1726.72|1708.92|1729.82|1712.02|1726.4|1708.6|543
1647330600000|2022-03-15 07:50:00|1726.57|1708.77|1726.16|1708.36|1730.51|1712.71|1725.78|1707.98|598
1647330900000|2022-03-15 07:55:00|1726.18|1708.38|1728.33|1710.53|1728.95|1711.15|1725.99|1708.19|418
1647331200000|2022-03-15 08:00:00|1728.3|1710.5|1720.93|1703.13|1728.43|1710.63|1720.01|1702.21|607
1647331500000|2022-03-15 08:05:00|1721.08|1703.28|1725.2|1707.4|1728.59|1710.79|1721.03|1703.23|575
1647331800000|2022-03-15 08:10:00|1725.16|1707.36|1726.43|1708.63|1726.64|1708.84|1723.09|1705.29|569
1647332100000|2022-03-15 08:15:00|1726.44|1708.64|1721.3|1703.5|1726.44|1708.64|1721.17|1703.37|562
1647332400000|2022-03-15 08:20:00|1721.23|1703.43|1723.29|1705.49|1724.2|1706.4|1719.89|1702.09|538
1647332700000|2022-03-15 08:25:00|1723.65|1705.85|1720.49|1702.69|1725.1|1707.3|1720.48|1702.68|403
1647333000000|2022-03-15 08:30:00|1720.65|1702.85|1721.69|1703.89|1724.59|1706.79|1719.05|1701.25|415
1647333300000|2022-03-15 08:35:00|1721.6|1703.8|1721.21|1703.41|1722.4|1704.6|1720.55|1702.75|297
1647333600000|2022-03-15 08:40:00|1720.8|1703|1720.78|1702.98|1721.35|1703.55|1718.98|1701.18|404
1647333900000|2022-03-15 08:45:00|1720.98|1703.18|1719.07|1701.27|1721.4|1703.6|1717.85|1700.05|233
1647334200000|2022-03-15 08:50:00|1719.27|1701.47|1720.18|1702.38|1721.5|1703.7|1718.23|1700.43|228
1647334500000|2022-03-15 08:55:00|1720.2|1702.4|1718.37|1700.57|1720.66|1702.86|1718.02|1700.22|296
1647334800000|2022-03-15 09:00:00|1718.02|1700.22|1716.08|1698.28|1719.09|1701.29|1714.81|1697.01|298
1647335100000|2022-03-15 09:05:00|1716.21|1698.41|1717.6|1699.8|1718.54|1700.74|1715.55|1697.75|307
1647335400000|2022-03-15 09:10:00|1717.62|1699.82|1722.56|1704.76|1723.23|1705.43|1717.54|1699.74|413
1647335700000|2022-03-15 09:15:00|1722.55|1704.75|1728.28|1710.48|1730.4|1712.6|1722.54|1704.74|389
1647336000000|2022-03-15 09:20:00|1728.37|1710.57|1732.03|1714.23|1732.34|1714.54|1728.12|1710.32|369
1647336300000|2022-03-15 09:25:00|1732.01|1714.21|1731.42|1713.62|1735.4|1717.6|1730.51|1712.71|484
1647336600000|2022-03-15 09:30:00|1731.41|1713.61|1731.4|1713.6|1734.4|1716.6|1729.12|1711.32|412
1647336900000|2022-03-15 09:35:00|1731.39|1713.59|1730.4|1712.6|1731.62|1713.82|1727.73|1709.93|379
1647337200000|2022-03-15 09:40:00|1730.2|1712.4|1734.5|1716.7|1734.7|1716.9|1729.55|1711.75|247
1647337500000|2022-03-15 09:45:00|1734.45|1716.65|1732.4|1714.6|1735.84|1718.04|1731.24|1713.44|234
1647337800000|2022-03-15 09:50:00|1732.41|1714.61|1729.11|1711.31|1733.19|1715.39|1727.53|1709.73|370
1647338100000|2022-03-15 09:55:00|1728.61|1710.81|1728.69|1710.89|1729.52|1711.72|1726.53|1708.73|331
1647338400000|2022-03-15 10:00:00|1728.52|1710.72|1732.22|1714.42|1734.45|1716.65|1728.36|1710.56|302
1647338700000|2022-03-15 10:05:00|1732.17|1714.37|1731.53|1713.73|1733.4|1715.6|1729.61|1711.81|335
1647339000000|2022-03-15 10:10:00|1731.55|1713.75|1733.5|1715.7|1735.4|1717.6|1730.71|1712.91|355
1647339300000|2022-03-15 10:15:00|1733.53|1715.73|1731.57|1713.77|1736.09|1718.29|1730.51|1712.71|459
1647339600000|2022-03-15 10:20:00|1731.56|1713.76|1732.57|1714.77|1734.95|1717.15|1730.74|1712.94|389
1647339900000|2022-03-15 10:25:00|1732.58|1714.78|1733.39|1715.59|1733.76|1715.96|1732.47|1714.67|297
1647340200000|2022-03-15 10:30:00|1733.36|1715.56|1733.96|1716.16|1734.48|1716.68|1733.02|1715.22|302
1647340500000|2022-03-15 10:35:00|1733.82|1716.02|1731.92|1714.12|1733.91|1716.11|1730.89|1713.09|368
1647340800000|2022-03-15 10:40:00|1731.7|1713.9|1730.6|1712.8|1733.83|1716.03|1730.6|1712.8|328
1647341100000|2022-03-15 10:45:00|1730.61|1712.81|1728.73|1710.93|1731.71|1713.91|1728.51|1710.71|306
1647341400000|2022-03-15 10:50:00|1728.54|1710.74|1733.49|1715.69|1733.55|1715.75|1728.03|1710.23|266
1647341700000|2022-03-15 10:55:00|1733.51|1715.71|1735.45|1717.65|1737.53|1719.73|1733.45|1715.65|181
1647342000000|2022-03-15 11:00:00|1735.7|1717.9|1735.62|1717.82|1737.4|1719.6|1734.47|1716.67|268
1647342300000|2022-03-15 11:05:00|1735.59|1717.79|1734.65|1716.85|1736.22|1718.42|1734.53|1716.73|318
1647342600000|2022-03-15 11:10:00|1734.66|1716.86|1738.75|1720.95|1739.15|1721.35|1734.6|1716.8|268
1647342900000|2022-03-15 11:15:00|1738.9|1721.1|1741.15|1723.35|1741.4|1723.6|1738.42|1720.62|201
1647343200000|2022-03-15 11:20:00|1740.9|1723.1|1738.4|1720.6|1741.4|1723.6|1737.7|1719.9|143
1647343500000|2022-03-15 11:25:00|1738.39|1720.59|1740.28|1722.48|1740.3|1722.5|1737.97|1720.17|145
1647343800000|2022-03-15 11:30:00|1740.29|1722.49|1738.71|1720.91|1741.4|1723.6|1738.28|1720.48|227
1647344100000|2022-03-15 11:35:00|1738.75|1720.95|1739.54|1721.74|1740.4|1722.6|1738.16|1720.36|293
1647344400000|2022-03-15 11:40:00|1739.47|1721.67|1738.17|1720.37|1739.54|1721.74|1737.49|1719.69|249
1647344700000|2022-03-15 11:45:00|1737.56|1719.76|1733.9|1716.1|1737.56|1719.76|1733.61|1715.81|297
1647345000000|2022-03-15 11:50:00|1733.86|1716.06|1735.17|1717.37|1735.27|1717.47|1732.55|1714.75|200
1647345300000|2022-03-15 11:55:00|1734.69|1716.89|1735.57|1717.77|1736.5|1718.7|1734.02|1716.22|254
1647345600000|2022-03-15 12:00:00|1735.76|1717.96|1735.79|1717.99|1739.15|1721.35|1733.53|1715.73|354
1647345900000|2022-03-15 12:05:00|1735.54|1717.74|1733.7|1715.9|1736.61|1718.81|1732.66|1714.86|288
1647346200000|2022-03-15 12:10:00|1733.59|1715.79|1735.59|1717.79|1737.37|1719.57|1732.77|1714.97|217
1647346500000|2022-03-15 12:15:00|1735.61|1717.81|1740.2|1722.4|1740.44|1722.64|1735.56|1717.76|369
1647346800000|2022-03-15 12:20:00|1740|1722.2|1741.6|1723.8|1741.7|1723.9|1739.52|1721.72|118
1647347100000|2022-03-15 12:25:00|1741.54|1723.74|1740.55|1722.75|1742.4|1724.6|1739.5|1721.7|193
1647347400000|2022-03-15 12:30:00|1740.6|1722.8|1745.4|1727.6|1747.4|1729.6|1740.52|1722.72|421
1647347700000|2022-03-15 12:35:00|1745.38|1727.58|1745.5|1727.7|1745.5|1727.7|1744.34|1726.54|221
1647348000000|2022-03-15 12:40:00|1745.49|1727.69|1744.21|1726.41|1745.9|1728.1|1742.6|1724.8|330
1647348300000|2022-03-15 12:45:00|1744.19|1726.39|1742.93|1725.13|1744.35|1726.55|1741.9|1724.1|381
1647348600000|2022-03-15 12:50:00|1742.94|1725.14|1744.55|1726.75|1745.4|1727.6|1740.52|1722.72|300
1647348900000|2022-03-15 12:55:00|1744.58|1726.78|1745.18|1727.38|1745.4|1727.6|1743.57|1725.77|179
1647349200000|2022-03-15 13:00:00|1745.24|1727.44|1741.53|1723.73|1745.4|1727.6|1741.52|1723.72|410
1647349500000|2022-03-15 13:05:00|1741.54|1723.74|1740.35|1722.55|1741.57|1723.77|1737.47|1719.67|333
1647349800000|2022-03-15 13:10:00|1740.21|1722.41|1742.01|1724.21|1745.9|1728.1|1740.21|1722.41|439
1647350100000|2022-03-15 13:15:00|1742.2|1724.4|1740.69|1722.89|1743.3|1725.5|1740.52|1722.72|378
1647350400000|2022-03-15 13:20:00|1740.84|1723.04|1737.38|1719.58|1741.31|1723.51|1737.15|1719.35|335
1647350700000|2022-03-15 13:25:00|1737.39|1719.59|1738.29|1720.49|1738.53|1720.73|1735.56|1717.76|237
1647351000000|2022-03-15 13:30:00|1738.28|1720.48|1738.82|1721.02|1741.31|1723.51|1737.47|1719.67|543
1647351300000|2022-03-15 13:35:00|1738.66|1720.86|1735.27|1717.47|1741.58|1723.78|1733.41|1715.61|557
1647351600000|2022-03-15 13:40:00|1735.28|1717.48|1726.24|1708.44|1736.06|1718.26|1722.9|1705.1|720
1647351900000|2022-03-15 13:45:00|1726.25|1708.45|1730.3|1712.5|1730.31|1712.51|1724.3|1706.5|548
1647352200000|2022-03-15 13:50:00|1730.31|1712.51|1732.06|1714.26|1736.07|1718.27|1730.02|1712.22|694
1647352500000|2022-03-15 13:55:00|1731.94|1714.14|1734.27|1716.47|1736.41|1718.61|1731.55|1713.75|528
1647352800000|2022-03-15 14:00:00|1734.28|1716.48|1735.5|1717.7|1736.71|1718.91|1731.45|1713.65|536
1647353100000|2022-03-15 14:05:00|1735.52|1717.72|1736.2|1718.4|1739.59|1721.79|1735.47|1717.67|478
1647353400000|2022-03-15 14:10:00|1736.23|1718.43|1735.23|1717.43|1737.62|1719.82|1733.69|1715.89|562
1647353700000|2022-03-15 14:15:00|1735.32|1717.52|1732.88|1715.08|1735.4|1717.6|1729.2|1711.4|617
1647354000000|2022-03-15 14:20:00|1733.24|1715.44|1735.93|1718.13|1736.28|1718.48|1732.5|1714.7|567
1647354300000|2022-03-15 14:25:00|1735.94|1718.14|1744.54|1726.74|1745.4|1727.6|1735.9|1718.1|492
1647354600000|2022-03-15 14:30:00|1744.52|1726.72|1743.18|1725.38|1752.75|1734.95|1742.72|1724.92|563
1647354900000|2022-03-15 14:35:00|1743.2|1725.4|1745.63|1727.83|1747.12|1729.32|1743.2|1725.4|452
1647355200000|2022-03-15 14:40:00|1745.65|1727.85|1748.53|1730.73|1748.7|1730.9|1745.33|1727.53|387
1647355500000|2022-03-15 14:45:00|1748.55|1730.75|1750.07|1732.27|1750.07|1732.27|1743.25|1725.45|591
1647355800000|2022-03-15 14:50:00|1750.1|1732.3|1749.46|1731.66|1750.4|1732.6|1746.61|1728.81|550
1647356100000|2022-03-15 14:55:00|1749.44|1731.64|1745.2|1727.4|1749.54|1731.74|1744.55|1726.75|501
1647356400000|2022-03-15 15:00:00|1745.21|1727.41|1746.03|1728.23|1746.54|1728.74|1742.84|1725.04|514
1647356700000|2022-03-15 15:05:00|1746.06|1728.26|1747.52|1729.72|1747.52|1729.72|1745.52|1727.72|523
1647357000000|2022-03-15 15:10:00|1747.51|1729.71|1750.22|1732.42|1750.4|1732.6|1745.65|1727.85|433
1647357300000|2022-03-15 15:15:00|1750.27|1732.47|1750.7|1732.9|1750.7|1732.9|1746.66|1728.86|535
1647357600000|2022-03-15 15:20:00|1750.72|1732.92|1750.96|1733.16|1752.2|1734.4|1750.35|1732.55|335
1647357900000|2022-03-15 15:25:00|1750.91|1733.11|1753.67|1735.87|1755.4|1737.6|1750.91|1733.11|569
1647358200000|2022-03-15 15:30:00|1753.66|1735.86|1758.1|1740.3|1759.4|1741.6|1752.96|1735.16|237
1647358500000|2022-03-15 15:35:00|1758.27|1740.47|1760.56|1742.76|1761.4|1743.6|1758.21|1740.41|492
1647358800000|2022-03-15 15:40:00|1760.54|1742.74|1761.98|1744.18|1763.4|1745.6|1760.54|1742.74|437
1647359100000|2022-03-15 15:45:00|1761.97|1744.17|1759.56|1741.76|1762.34|1744.54|1756.24|1738.44|479
1647359400000|2022-03-15 15:50:00|1759.55|1741.75|1760.67|1742.87|1766.15|1748.35|1758.46|1740.66|451
1647359700000|2022-03-15 15:55:00|1760.65|1742.85|1756.69|1738.89|1761.11|1743.31|1751.31|1733.51|612
1647360000000|2022-03-15 16:00:00|1756.67|1738.87|1755.16|1737.36|1760.87|1743.07|1753.51|1735.71|582
1647360300000|2022-03-15 16:05:00|1755.15|1737.35|1764.54|1746.74|1766.4|1748.6|1755.05|1737.25|507
1647360600000|2022-03-15 16:10:00|1764.56|1746.76|1765.98|1748.18|1766.43|1748.63|1761.37|1743.57|406
1647360900000|2022-03-15 16:15:00|1765.92|1748.12|1765.61|1747.81|1769.9|1752.1|1764.53|1746.73|403
1647361200000|2022-03-15 16:20:00|1765.49|1747.69|1773.5|1755.7|1773.58|1755.78|1765.45|1747.65|418
1647361500000|2022-03-15 16:25:00|1773.51|1755.71|1771.57|1753.77|1773.56|1755.76|1769.31|1751.51|399
1647361800000|2022-03-15 16:30:00|1771.56|1753.76|1770.9|1753.1|1774.27|1756.47|1770.43|1752.63|434
1647362100000|2022-03-15 16:35:00|1771.15|1753.35|1770.24|1752.44|1773.81|1756.01|1766.95|1749.15|620
1647362400000|2022-03-15 16:40:00|1770.27|1752.47|1770|1752.2|1770.81|1753.01|1768.75|1750.95|319
1647362700000|2022-03-15 16:45:00|1770.2|1752.4|1775.62|1757.82|1777.4|1759.6|1769.65|1751.85|633
1647363000000|2022-03-15 16:50:00|1775.53|1757.73|1774.22|1756.42|1775.63|1757.83|1773.69|1755.89|445
1647363300000|2022-03-15 16:55:00|1774.38|1756.58|1773.66|1755.86|1774.55|1756.75|1771.7|1753.9|478
1647363600000|2022-03-15 17:00:00|1773.67|1755.87|1777.96|1760.16|1779.9|1762.1|1773.64|1755.84|262
1647363900000|2022-03-15 17:05:00|1777.99|1760.19|1784.4|1766.6|1785.9|1768.1|1773.24|1755.44|454
1647364200000|2022-03-15 17:10:00|1784.19|1766.39|1776.89|1759.09|1784.19|1766.39|1776.89|1759.09|459
1647364500000|2022-03-15 17:15:00|1776.91|1759.11|1779.43|1761.63|1781.7|1763.9|1775.2|1757.4|297
1647364800000|2022-03-15 17:20:00|1779.4|1761.6|1777.66|1759.86|1779.4|1761.6|1774.94|1757.14|364
1647365100000|2022-03-15 17:25:00|1777.58|1759.78|1775.89|1758.09|1779.48|1761.68|1775.89|1758.09|328
1647365400000|2022-03-15 17:30:00|1775.51|1757.71|1776.53|1758.73|1778.24|1760.44|1774.29|1756.49|257
1647365700000|2022-03-15 17:35:00|1776.66|1758.86|1781.4|1763.6|1781.4|1763.6|1776.65|1758.85|309
1647366000000|2022-03-15 17:40:00|1781.32|1763.52|1779.87|1762.07|1782.4|1764.6|1779.43|1761.63|252
1647366300000|2022-03-15 17:45:00|1779.88|1762.08|1781.52|1763.72|1782.25|1764.45|1779.34|1761.54|278
1647366600000|2022-03-15 17:50:00|1781.42|1763.62|1782.9|1765.1|1784.25|1766.45|1781.42|1763.62|189
1647366900000|2022-03-15 17:55:00|1782.85|1765.05|1787.4|1769.6|1787.4|1769.6|1781.93|1764.13|267
1647367200000|2022-03-15 18:00:00|1787.62|1769.82|1782.56|1764.76|1788.4|1770.6|1782.5|1764.7|330
1647367500000|2022-03-15 18:05:00|1782.57|1764.77|1782.96|1765.16|1784.33|1766.53|1781.48|1763.68|373
1647367800000|2022-03-15 18:10:00|1782.92|1765.12|1784.53|1766.73|1787.7|1769.9|1779.97|1762.17|441
1647368100000|2022-03-15 18:15:00|1784.47|1766.67|1784.32|1766.52|1786.6|1768.8|1783.69|1765.89|349
1647368400000|2022-03-15 18:20:00|1784.33|1766.53|1781.57|1763.77|1784.33|1766.53|1781.47|1763.67|300
1647368700000|2022-03-15 18:25:00|1781.58|1763.78|1781.9|1764.1|1785.51|1767.71|1781.44|1763.64|370
1647369000000|2022-03-15 18:30:00|1781.4|1763.6|1783.55|1765.75|1784.5|1766.7|1779.32|1761.52|356
1647369300000|2022-03-15 18:35:00|1783.5|1765.7|1786.56|1768.76|1786.77|1768.97|1782.6|1764.8|385
1647369600000|2022-03-15 18:40:00|1786.57|1768.77|1786.25|1768.45|1788.12|1770.32|1784.89|1767.09|316
1647369900000|2022-03-15 18:45:00|1786.1|1768.3|1790.57|1772.77|1792.62|1774.82|1785.26|1767.46|390
1647370200000|2022-03-15 18:50:00|1790.59|1772.79|1797.26|1779.46|1797.9|1780.1|1790.56|1772.76|371
1647370500000|2022-03-15 18:55:00|1797.27|1779.47|1802.22|1784.42|1803.4|1785.6|1795.53|1777.73|374
1647370800000|2022-03-15 19:00:00|1802.24|1784.44|1802.87|1785.07|1808.97|1791.17|1801.62|1783.82|608
1647371100000|2022-03-15 19:05:00|1802.83|1785.03|1804.86|1787.06|1808.5|1790.7|1802.34|1784.54|611
1647371400000|2022-03-15 19:10:00|1804.95|1787.15|1804.96|1787.16|1809.49|1791.69|1803.63|1785.83|597
1647371700000|2022-03-15 19:15:00|1804.85|1787.05|1806.72|1788.92|1809.45|1791.65|1804.85|1787.05|474
1647372000000|2022-03-15 19:20:00|1806.99|1789.19|1806.15|1788.35|1809.4|1791.6|1805.49|1787.69|492
1647372300000|2022-03-15 19:25:00|1806.23|1788.43|1807.29|1789.49|1807.9|1790.1|1805.06|1787.26|389
1647372600000|2022-03-15 19:30:00|1807.25|1789.45|1808.47|1790.67|1810.4|1792.6|1806.4|1788.6|299
1647372900000|2022-03-15 19:35:00|1808.9|1791.1|1808.21|1790.41|1810.4|1792.6|1807.2|1789.4|272
1647373200000|2022-03-15 19:40:00|1808.22|1790.42|1803.32|1785.52|1808.55|1790.75|1800.24|1782.44|518
1647373500000|2022-03-15 19:45:00|1803.29|1785.49|1799.76|1781.96|1803.59|1785.79|1794.84|1777.04|586
1647373800000|2022-03-15 19:50:00|1799.58|1781.78|1804.24|1786.44|1804.32|1786.52|1798.23|1780.43|611
1647374100000|2022-03-15 19:55:00|1804.2|1786.4|1804.09|1786.29|1804.4|1786.6|1802.82|1785.02|498
1647374400000|2022-03-15 20:00:00|1804.07|1786.27|1807.3|1789.5|1810.68|1792.88|1803.9|1786.1|381
1647374700000|2022-03-15 20:05:00|1807.27|1789.47|1800.22|1782.42|1807.34|1789.54|1799.79|1781.99|445
1647375000000|2022-03-15 20:10:00|1800.12|1782.32|1798.28|1780.48|1803.01|1785.21|1796.21|1778.41|627
1647375300000|2022-03-15 20:15:00|1798.29|1780.49|1794.57|1776.77|1799.36|1781.56|1793.77|1775.97|459
1647375600000|2022-03-15 20:20:00|1794.64|1776.84|1797.01|1779.21|1797.3|1779.5|1793.3|1775.5|387
1647375900000|2022-03-15 20:25:00|1797.25|1779.45|1795.86|1778.06|1797.9|1780.1|1794.01|1776.21|399
1647376200000|2022-03-15 20:30:00|1795.58|1777.78|1796.82|1779.02|1797.4|1779.6|1791.25|1773.45|414
1647376500000|2022-03-15 20:35:00|1796.4|1778.6|1800.37|1782.57|1800.59|1782.79|1794.61|1776.81|427
1647376800000|2022-03-15 20:40:00|1800.36|1782.56|1796.04|1778.24|1801.38|1783.58|1794.53|1776.73|492
1647377100000|2022-03-15 20:45:00|1796.27|1778.47|1794.37|1776.57|1798.55|1780.75|1793.2|1775.4|486
1647377400000|2022-03-15 20:50:00|1794.27|1776.47|1793.65|1775.85|1794.91|1777.11|1792.65|1774.85|296
1647377700000|2022-03-15 20:55:00|1793.6|1775.8|1794.41|1776.61|1795.6|1777.8|1791.25|1773.45|291
1647378000000|2022-03-15 21:00:00|1794.46|1776.66|1790.68|1772.88|1795.12|1777.32|1790.68|1772.88|312
1647378300000|2022-03-15 21:05:00|1790.67|1772.87|1789.24|1771.44|1791.77|1773.97|1787.39|1769.59|444
1647378600000|2022-03-15 21:10:00|1789.3|1771.5|1789.52|1771.72|1790.14|1772.34|1786.45|1768.65|280
1647378900000|2022-03-15 21:15:00|1789.45|1771.65|1791.99|1774.19|1793.4|1775.6|1789.37|1771.57|213
1647379200000|2022-03-15 21:20:00|1791.98|1774.18|1791.17|1773.37|1792.87|1775.07|1790.4|1772.6|257
1647379500000|2022-03-15 21:25:00|1791.16|1773.36|1788.26|1770.46|1791.24|1773.44|1784.95|1767.15|338
1647379800000|2022-03-15 21:30:00|1788.25|1770.45|1789.91|1772.11|1792.26|1774.46|1788.22|1770.42|329
1647380100000|2022-03-15 21:35:00|1790|1772.2|1791.5|1773.7|1791.55|1773.75|1789.33|1771.53|229
1647380400000|2022-03-15 21:40:00|1791.51|1773.71|1793.15|1775.35|1793.4|1775.6|1789.5|1771.7|323
1647380700000|2022-03-15 21:45:00|1792.96|1775.16|1796.35|1778.55|1799.55|1781.75|1792.5|1774.7|416
1647381000000|2022-03-15 21:50:00|1796.26|1778.46|1798.41|1780.61|1798.78|1780.98|1796.24|1778.44|429
1647381300000|2022-03-15 21:55:00|1798.4|1780.6|1801.49|1783.69|1801.7|1783.9|1797.26|1779.46|446
1647381600000|2022-03-15 22:00:00|1801.52|1783.72|1805.18|1787.38|1805.4|1787.6|1801.09|1783.29|502
1647381900000|2022-03-15 22:05:00|1805.25|1787.45|1805.55|1787.75|1807.4|1789.6|1804.4|1786.6|270
1647382200000|2022-03-15 22:10:00|1805.64|1787.84|1804.4|1786.6|1814.32|1796.52|1802.59|1784.79|480
1647382500000|2022-03-15 22:15:00|1804.26|1786.46|1799.64|1781.84|1804.68|1786.88|1799.47|1781.67|498
1647382800000|2022-03-15 22:20:00|1799.63|1781.83|1797.24|1779.44|1801.02|1783.22|1796.45|1778.65|347
1647383100000|2022-03-15 22:25:00|1797.36|1779.56|1798.3|1780.5|1801.92|1784.12|1796.4|1778.6|480
1647383400000|2022-03-15 22:30:00|1798.24|1780.44|1795.17|1777.37|1798.36|1780.56|1792.07|1774.27|528
1647383700000|2022-03-15 22:35:00|1795.19|1777.39|1794.62|1776.82|1795.89|1778.09|1792.65|1774.85|576
1647384000000|2022-03-15 22:40:00|1794.64|1776.84|1792.4|1774.6|1795.4|1777.6|1791.9|1774.1|313
1647384300000|2022-03-15 22:45:00|1792.32|1774.52|1793.56|1775.76|1796.61|1778.81|1792.27|1774.47|409
1647384600000|2022-03-15 22:50:00|1793.42|1775.62|1794.57|1776.77|1795.15|1777.35|1793.19|1775.39|333
1647384900000|2022-03-15 22:55:00|1794.53|1776.73|1794.08|1776.28|1796.1|1778.3|1793.39|1775.59|360
1647385200000|2022-03-15 23:00:00|1794.12|1776.32|1797.84|1780.04|1799.53|1781.73|1794.12|1776.32|388
1647385500000|2022-03-15 23:05:00|1798.05|1780.25|1796.69|1778.89|1798.13|1780.33|1795.6|1777.8|308
1647385800000|2022-03-15 23:10:00|1796.72|1778.92|1787.32|1769.52|1796.9|1779.1|1786.43|1768.63|346
1647386100000|2022-03-15 23:15:00|1786.9|1769.1|1787.4|1769.6|1789.4|1771.6|1785.6|1767.8|124
1647386400000|2022-03-15 23:20:00|1787.12|1769.32|1789.4|1771.6|1790.2|1772.4|1787.12|1769.32|102
1647386700000|2022-03-15 23:25:00|1789.28|1771.48|1790.9|1773.1|1794.4|1776.6|1788.65|1770.85|148
1647387000000|2022-03-15 23:30:00|1790.4|1772.6|1792.12|1774.32|1792.12|1774.32|1790.25|1772.45|108
1647387300000|2022-03-15 23:35:00|1792.4|1774.6|1794.12|1776.32|1795.4|1777.6|1790.9|1773.1|133
1647387600000|2022-03-15 23:40:00|1794.15|1776.35|1797.05|1779.25|1798.4|1780.6|1793.9|1776.1|124
1647387900000|2022-03-15 23:45:00|1796.9|1779.1|1792.4|1774.6|1799.85|1782.05|1792.4|1774.6|75
1647388200000|2022-03-15 23:50:00|1792.9|1775.1|1789.5|1771.7|1793.4|1775.6|1789.25|1771.45|177
1647388500000|2022-03-15 23:55:00|1789.41|1771.61|1789.91|1772.11|1793.5|1775.7|1789.15|1771.35|433
1647388800000|2022-03-16 00:00:00|1789.9|1772.1|1793.43|1775.63|1794.4|1776.6|1789.6|1771.8|416
1647389100000|2022-03-16 00:05:00|1793.44|1775.64|1799.39|1781.59|1801.31|1783.51|1790.02|1772.22|531
1647389400000|2022-03-16 00:10:00|1799.38|1781.58|1799.4|1781.6|1800|1782.2|1796.4|1778.6|430
1647389700000|2022-03-16 00:15:00|1799.3|1781.5|1793.61|1775.81|1799.33|1781.53|1792.5|1774.7|312
1647390000000|2022-03-16 00:20:00|1793.48|1775.68|1786.91|1769.11|1794.87|1777.07|1784.15|1766.35|486
1647390300000|2022-03-16 00:25:00|1786.92|1769.12|1794.55|1776.75|1795.13|1777.33|1786.5|1768.7|356
1647390600000|2022-03-16 00:30:00|1794.66|1776.86|1800.9|1783.1|1801.2|1783.4|1794.32|1776.52|315
1647390900000|2022-03-16 00:35:00|1800.55|1782.75|1796.55|1778.75|1800.7|1782.9|1795.4|1777.6|414
1647391200000|2022-03-16 00:40:00|1796.85|1779.05|1797.37|1779.57|1799.45|1781.65|1795.39|1777.59|323
1647391500000|2022-03-16 00:45:00|1797.4|1779.6|1797.15|1779.35|1798.5|1780.7|1794.67|1776.87|399
1647391800000|2022-03-16 00:50:00|1797.14|1779.34|1804.47|1786.67|1806.32|1788.52|1797.14|1779.34|443
1647392100000|2022-03-16 00:55:00|1804.46|1786.66|1819.89|1802.09|1822.47|1804.67|1804.46|1786.66|483
1647392400000|2022-03-16 01:00:00|1819.88|1802.08|1810.29|1792.49|1819.88|1802.08|1808.33|1790.53|402
1647392700000|2022-03-16 01:05:00|1810.42|1792.62|1813.35|1795.55|1816.18|1798.38|1810.28|1792.48|382
1647393000000|2022-03-16 01:10:00|1813.3|1795.5|1814.6|1796.8|1814.6|1796.8|1810.6|1792.8|289
1647393300000|2022-03-16 01:15:00|1814.9|1797.1|1824.39|1806.59|1831.59|1813.79|1814.9|1797.1|517
1647393600000|2022-03-16 01:20:00|1824.53|1806.73|1823.41|1805.61|1826.16|1808.36|1822.46|1804.66|305
1647393900000|2022-03-16 01:25:00|1823.29|1805.49|1822.4|1804.6|1823.4|1805.6|1820.72|1802.92|191
1647394200000|2022-03-16 01:30:00|1822.48|1804.68|1823.04|1805.24|1823.9|1806.1|1822.03|1804.23|297
1647394500000|2022-03-16 01:35:00|1823|1805.2|1826.77|1808.97|1831.4|1813.6|1823|1805.2|358
1647394800000|2022-03-16 01:40:00|1826.7|1808.9|1827.98|1810.18|1835.72|1817.92|1820.62|1802.82|587
1647395100000|2022-03-16 01:45:00|1828.01|1810.21|1836.01|1818.21|1839.4|1821.6|1826.54|1808.74|693
1647395400000|2022-03-16 01:50:00|1835.88|1818.08|1831.11|1813.31|1836.55|1818.75|1828.07|1810.27|562
1647395700000|2022-03-16 01:55:00|1831.22|1813.42|1833.15|1815.35|1834.31|1816.51|1827.02|1809.22|486
1647396000000|2022-03-16 02:00:00|1832.9|1815.1|1840.08|1822.28|1842.3|1824.5|1832.68|1814.88|553
1647396300000|2022-03-16 02:05:00|1839.93|1822.13|1861.99|1844.19|1872.6|1854.8|1839.29|1821.49|739
1647396600000|2022-03-16 02:10:00|1862.03|1844.23|1870.88|1853.08|1876.36|1858.56|1861.86|1844.06|882
1647396900000|2022-03-16 02:15:00|1871.09|1853.29|1868.36|1850.56|1874.4|1856.6|1862.61|1844.81|811
1647397200000|2022-03-16 02:20:00|1868.47|1850.67|1869.9|1852.1|1870.4|1852.6|1862.59|1844.79|588
1647397500000|2022-03-16 02:25:00|1869.41|1851.61|1855.14|1837.34|1869.41|1851.61|1851.41|1833.61|565
1647397800000|2022-03-16 02:30:00|1855.08|1837.28|1859.7|1841.9|1861.4|1843.6|1853.43|1835.63|481
1647398100000|2022-03-16 02:35:00|1859.48|1841.68|1855.9|1838.1|1859.55|1841.75|1851.7|1833.9|472
1647398400000|2022-03-16 02:40:00|1856.03|1838.23|1853.45|1835.65|1859.4|1841.6|1851.42|1833.62|375
1647398700000|2022-03-16 02:45:00|1853.49|1835.69|1848.21|1830.41|1855.32|1837.52|1845.97|1828.17|388
1647399000000|2022-03-16 02:50:00|1848.19|1830.39|1846.28|1828.48|1849.4|1831.6|1844.2|1826.4|390
1647399300000|2022-03-16 02:55:00|1846.19|1828.39|1845.53|1827.73|1846.25|1828.45|1841.32|1823.52|321
1647399600000|2022-03-16 03:00:00|1845.4|1827.6|1843.78|1825.98|1846.4|1828.6|1843.59|1825.79|362
1647399900000|2022-03-16 03:05:00|1844.21|1826.41|1843.3|1825.5|1847.4|1829.6|1842.04|1824.24|324
1647400200000|2022-03-16 03:10:00|1843.32|1825.52|1808.03|1790.23|1844.27|1826.47|1805.75|1787.95|763
1647400500000|2022-03-16 03:15:00|1807.94|1790.14|1815.1|1797.3|1818.85|1801.05|1801.87|1784.07|960
1647400800000|2022-03-16 03:20:00|1815.87|1798.07|1823.13|1805.33|1825.4|1807.6|1815.51|1797.71|756
1647401100000|2022-03-16 03:25:00|1823.11|1805.31|1824.54|1806.74|1827.7|1809.9|1822.97|1805.17|633
1647401400000|2022-03-16 03:30:00|1824.57|1806.77|1816.83|1799.03|1824.8|1807|1816.03|1798.23|714
1647401700000|2022-03-16 03:35:00|1816.84|1799.04|1810.47|1792.67|1817.4|1799.6|1809.48|1791.68|559
1647402000000|2022-03-16 03:40:00|1810.77|1792.97|1808.98|1791.18|1813.31|1795.51|1798.87|1781.07|888
1647402300000|2022-03-16 03:45:00|1809.4|1791.6|1805.11|1787.31|1813.6|1795.8|1805.09|1787.29|586
1647402600000|2022-03-16 03:50:00|1805.39|1787.59|1802.53|1784.73|1807.34|1789.54|1802.44|1784.64|652
1647402900000|2022-03-16 03:55:00|1802.52|1784.72|1805.42|1787.62|1808.58|1790.78|1802.52|1784.72|477
1647403200000|2022-03-16 04:00:00|1805.4|1787.6|1810.38|1792.58|1810.38|1792.58|1803.32|1785.52|607
1647403500000|2022-03-16 04:05:00|1810.34|1792.54|1809.63|1791.83|1814.33|1796.53|1807.98|1790.18|504
1647403800000|2022-03-16 04:10:00|1809.65|1791.85|1809.77|1791.97|1812.44|1794.64|1809.39|1791.59|385
1647404100000|2022-03-16 04:15:00|1809.69|1791.89|1799.81|1782.01|1809.7|1791.9|1796.2|1778.4|599
1647404400000|2022-03-16 04:20:00|1799.59|1781.79|1798.19|1780.39|1802.34|1784.54|1796.66|1778.86|514
1647404700000|2022-03-16 04:25:00|1798.2|1780.4|1800.51|1782.71|1800.7|1782.9|1797.64|1779.84|433
1647405000000|2022-03-16 04:30:00|1800.55|1782.75|1797.48|1779.68|1800.55|1782.75|1795.54|1777.74|494
1647405300000|2022-03-16 04:35:00|1797.5|1779.7|1799.56|1781.76|1799.9|1782.1|1796.56|1778.76|356
1647405600000|2022-03-16 04:40:00|1799.6|1781.8|1799.16|1781.36|1801.09|1783.29|1797.5|1779.7|323
1647405900000|2022-03-16 04:45:00|1799.3|1781.5|1801.98|1784.18|1802.4|1784.6|1798.98|1781.18|251
1647406200000|2022-03-16 04:50:00|1802.01|1784.21|1804.4|1786.6|1805.4|1787.6|1801.68|1783.88|243
1647406500000|2022-03-16 04:55:00|1804.41|1786.61|1802.45|1784.65|1804.71|1786.91|1802.43|1784.63|171
1647406800000|2022-03-16 05:00:00|1802.16|1784.36|1801.47|1783.67|1804.29|1786.49|1801.46|1783.66|231
1647407100000|2022-03-16 05:05:00|1801.63|1783.83|1810.85|1793.05|1810.9|1793.1|1801.51|1783.71|190
1647407400000|2022-03-16 05:10:00|1810.45|1792.65|1812.4|1794.6|1812.4|1794.6|1809.45|1791.65|229
1647407700000|2022-03-16 05:15:00|1812.32|1794.52|1817.23|1799.43|1823.35|1805.55|1812.32|1794.52|406
1647408000000|2022-03-16 05:20:00|1817.13|1799.33|1813.87|1796.07|1818.3|1800.5|1811.28|1793.48|279
1647408300000|2022-03-16 05:25:00|1813.86|1796.06|1815.06|1797.26|1815.29|1797.49|1813.35|1795.55|236
1647408600000|2022-03-16 05:30:00|1815.11|1797.31|1822.4|1804.6|1822.54|1804.74|1811.73|1793.93|295
1647408900000|2022-03-16 05:35:00|1822.41|1804.61|1827.4|1809.6|1827.4|1809.6|1821.35|1803.55|220
1647409200000|2022-03-16 05:40:00|1827.25|1809.45|1830.4|1812.6|1830.94|1813.14|1824.4|1806.6|332
1647409500000|2022-03-16 05:45:00|1830.87|1813.07|1825.29|1807.49|1831.8|1814|1824.75|1806.95|407
1647409800000|2022-03-16 05:50:00|1825.19|1807.39|1827.15|1809.35|1827.15|1809.35|1824.36|1806.56|305
1647410100000|2022-03-16 05:55:00|1827.13|1809.33|1827.4|1809.6|1827.43|1809.63|1824.5|1806.7|252
1647410400000|2022-03-16 06:00:00|1827.54|1809.74|1823.31|1805.51|1829.22|1811.42|1820.53|1802.73|326
1647410700000|2022-03-16 06:05:00|1823.27|1805.47|1825.04|1807.24|1826.4|1808.6|1820.9|1803.1|389
1647411000000|2022-03-16 06:10:00|1825.05|1807.25|1826.2|1808.4|1828.59|1810.79|1824.78|1806.98|327
1647411300000|2022-03-16 06:15:00|1826.1|1808.3|1830.6|1812.8|1833.4|1815.6|1826.1|1808.3|399
1647411600000|2022-03-16 06:20:00|1830.59|1812.79|1824.18|1806.38|1830.62|1812.82|1822.74|1804.94|282
1647411900000|2022-03-16 06:25:00|1824.2|1806.4|1821.4|1803.6|1824.34|1806.54|1820.89|1803.09|287
1647412200000|2022-03-16 06:30:00|1821.25|1803.45|1824.9|1807.1|1825.58|1807.78|1820.7|1802.9|283
1647412500000|2022-03-16 06:35:00|1824.93|1807.13|1828.4|1810.6|1828.9|1811.1|1824.42|1806.62|377
1647412800000|2022-03-16 06:40:00|1828.3|1810.5|1830.18|1812.38|1831.05|1813.25|1827.47|1809.67|315
1647413100000|2022-03-16 06:45:00|1830.23|1812.43|1829.83|1812.03|1830.23|1812.43|1823.88|1806.08|417
1647413400000|2022-03-16 06:50:00|1829.61|1811.81|1830.94|1813.14|1831.4|1813.6|1828.82|1811.02|305
1647413700000|2022-03-16 06:55:00|1830.91|1813.11|1829.21|1811.41|1831.19|1813.39|1828.07|1810.27|383
1647414000000|2022-03-16 07:00:00|1829.18|1811.38|1823.23|1805.43|1829.4|1811.6|1821.32|1803.52|598
1647414300000|2022-03-16 07:05:00|1823.24|1805.44|1822.95|1805.15|1825.05|1807.25|1821.02|1803.22|505
1647414600000|2022-03-16 07:10:00|1822.97|1805.17|1826.14|1808.34|1826.3|1808.5|1822.72|1804.92|361
1647414900000|2022-03-16 07:15:00|1826.23|1808.43|1820.88|1803.08|1826.4|1808.6|1818|1800.2|365
1647415200000|2022-03-16 07:20:00|1820.87|1803.07|1818.55|1800.75|1821.3|1803.5|1818.24|1800.44|367
1647415500000|2022-03-16 07:25:00|1818.24|1800.44|1822.22|1804.42|1825.25|1807.45|1818.24|1800.44|423
1647415800000|2022-03-16 07:30:00|1822.21|1804.41|1824.13|1806.33|1824.4|1806.6|1820.11|1802.31|429
1647416100000|2022-03-16 07:35:00|1824.19|1806.39|1828.05|1810.25|1828.05|1810.25|1822.89|1805.09|361
1647416400000|2022-03-16 07:40:00|1827.88|1810.08|1825.4|1807.6|1828.12|1810.32|1824.49|1806.69|342
1647416700000|2022-03-16 07:45:00|1825.2|1807.4|1827.99|1810.19|1829.4|1811.6|1825.04|1807.24|353
1647417000000|2022-03-16 07:50:00|1827.59|1809.79|1829.07|1811.27|1829.28|1811.48|1827.53|1809.73|433
1647417300000|2022-03-16 07:55:00|1829.08|1811.28|1829.95|1812.15|1830.3|1812.5|1828.05|1810.25|397
1647417600000|2022-03-16 08:00:00|1829.97|1812.17|1836.16|1818.36|1836.9|1819.1|1828.5|1810.7|404
1647417900000|2022-03-16 08:05:00|1836.27|1818.47|1842.03|1824.23|1842.15|1824.35|1831.4|1813.6|480
1647418200000|2022-03-16 08:10:00|1842.4|1824.6|1838.25|1820.45|1842.4|1824.6|1837.81|1820.01|501
1647418500000|2022-03-16 08:15:00|1838.33|1820.53|1840.66|1822.86|1841.15|1823.35|1835.39|1817.59|607
1647418800000|2022-03-16 08:20:00|1840.65|1822.85|1837.55|1819.75|1842.46|1824.66|1837.47|1819.67|548
1647419100000|2022-03-16 08:25:00|1837.58|1819.78|1838.93|1821.13|1838.99|1821.19|1836.54|1818.74|507
1647419400000|2022-03-16 08:30:00|1838.9|1821.1|1840.3|1822.5|1841.22|1823.42|1838.15|1820.35|513
1647419700000|2022-03-16 08:35:00|1840.14|1822.34|1852.98|1835.18|1854.61|1836.81|1838.3|1820.5|584
1647420000000|2022-03-16 08:40:00|1852.89|1835.09|1842.37|1824.57|1855.08|1837.28|1835.8|1818|887
1647420300000|2022-03-16 08:45:00|1842.32|1824.52|1846.1|1828.3|1848.65|1830.85|1838.23|1820.43|810
1647420600000|2022-03-16 08:50:00|1846.18|1828.38|1845.99|1828.19|1847.69|1829.89|1843.42|1825.62|672
1647420900000|2022-03-16 08:55:00|1846|1828.2|1845.81|1828.01|1849.32|1831.52|1845.23|1827.43|589
1647421200000|2022-03-16 09:00:00|1846.1|1828.3|1851.31|1833.51|1853.12|1835.32|1845.71|1827.91|590
1647421500000|2022-03-16 09:05:00|1851.34|1833.54|1844.27|1826.47|1855.99|1838.19|1840.79|1822.99|814
1647421800000|2022-03-16 09:10:00|1844.31|1826.51|1843.34|1825.54|1847.38|1829.58|1843.32|1825.52|604
1647422100000|2022-03-16 09:15:00|1843.28|1825.48|1841.7|1823.9|1846.85|1829.05|1841.38|1823.58|610
1647422400000|2022-03-16 09:20:00|1842.18|1824.38|1844.64|1826.84|1845.32|1827.52|1841.69|1823.89|544
1647422700000|2022-03-16 09:25:00|1845.01|1827.21|1846.99|1829.19|1847.9|1830.1|1844.53|1826.73|626
1647423000000|2022-03-16 09:30:00|1847|1829.2|1842.96|1825.16|1848.3|1830.5|1842.96|1825.16|559
1647423300000|2022-03-16 09:35:00|1842.94|1825.14|1836.02|1818.22|1842.94|1825.14|1835.15|1817.35|425
1647423600000|2022-03-16 09:40:00|1835.56|1817.76|1834.45|1816.65|1837.34|1819.54|1833.55|1815.75|442
1647423900000|2022-03-16 09:45:00|1834.5|1816.7|1839.01|1821.21|1839.29|1821.49|1834.34|1816.54|408
1647424200000|2022-03-16 09:50:00|1839|1821.2|1840.21|1822.41|1841.48|1823.68|1839|1821.2|509
1647424500000|2022-03-16 09:55:00|1840.27|1822.47|1838.25|1820.45|1840.35|1822.55|1837.85|1820.05|462
1647424800000|2022-03-16 10:00:00|1838.27|1820.47|1834.91|1817.11|1839.99|1822.19|1834.29|1816.49|375
1647425100000|2022-03-16 10:05:00|1834.94|1817.14|1831.82|1814.02|1835.22|1817.42|1830.28|1812.48|321
1647425400000|2022-03-16 10:10:00|1831.93|1814.13|1834.3|1816.5|1835.28|1817.48|1831.07|1813.27|581
1647425700000|2022-03-16 10:15:00|1834.31|1816.51|1835.99|1818.19|1838.66|1820.86|1833.9|1816.1|545
1647426000000|2022-03-16 10:20:00|1835.97|1818.17|1831.49|1813.69|1835.99|1818.19|1831.41|1813.61|468
1647426300000|2022-03-16 10:25:00|1831.5|1813.7|1827.65|1809.85|1832.4|1814.6|1827.25|1809.45|378
1647426600000|2022-03-16 10:30:00|1827.68|1809.88|1823.2|1805.4|1828.65|1810.85|1822.6|1804.8|437
1647426900000|2022-03-16 10:35:00|1823.25|1805.45|1823.42|1805.62|1824.65|1806.85|1817.91|1800.11|615
1647427200000|2022-03-16 10:40:00|1823.41|1805.61|1827.34|1809.54|1828.11|1810.31|1823.41|1805.61|425
1647427500000|2022-03-16 10:45:00|1827.33|1809.53|1826.44|1808.64|1830.21|1812.41|1826.34|1808.54|427
1647427800000|2022-03-16 10:50:00|1826.4|1808.6|1824.36|1806.56|1826.5|1808.7|1822.94|1805.14|420
1647428100000|2022-03-16 10:55:00|1824.37|1806.57|1824.17|1806.37|1824.59|1806.79|1823.17|1805.37|445
1647428400000|2022-03-16 11:00:00|1824.13|1806.33|1820.62|1802.82|1825.9|1808.1|1820.62|1802.82|515
1647428700000|2022-03-16 11:05:00|1820.64|1802.84|1824.2|1806.4|1824.21|1806.41|1819.5|1801.7|436
1647429000000|2022-03-16 11:10:00|1824.19|1806.39|1828.44|1810.64|1828.45|1810.65|1823.79|1805.99|436
1647429300000|2022-03-16 11:15:00|1828.43|1810.63|1830.31|1812.51|1834.24|1816.44|1827.36|1809.56|521
1647429600000|2022-03-16 11:20:00|1830.35|1812.55|1833.39|1815.59|1833.99|1816.19|1828.38|1810.58|403
1647429900000|2022-03-16 11:25:00|1833.22|1815.42|1834.14|1816.34|1835.18|1817.38|1832.85|1815.05|207
1647430200000|2022-03-16 11:30:00|1834.27|1816.47|1839.71|1821.91|1840.01|1822.21|1833.97|1816.17|397
1647430500000|2022-03-16 11:35:00|1839.84|1822.04|1837.13|1819.33|1841.15|1823.35|1835.93|1818.13|641
1647430800000|2022-03-16 11:40:00|1837.06|1819.26|1839.8|1822|1841.12|1823.32|1837.06|1819.26|475
1647431100000|2022-03-16 11:45:00|1839.82|1822.02|1832.9|1815.1|1840.8|1823|1832.9|1815.1|489
1647431400000|2022-03-16 11:50:00|1832.93|1815.13|1833.94|1816.14|1835.05|1817.25|1831.64|1813.84|505
1647431700000|2022-03-16 11:55:00|1833.93|1816.13|1836.02|1818.22|1836.37|1818.57|1830.71|1812.91|377
1647432000000|2022-03-16 12:00:00|1836.03|1818.23|1839.09|1821.29|1839.76|1821.96|1836.03|1818.23|608
1647432300000|2022-03-16 12:05:00|1839.1|1821.3|1832.5|1814.7|1839.14|1821.34|1832.36|1814.56|425
1647432600000|2022-03-16 12:10:00|1832.49|1814.69|1828.36|1810.56|1832.51|1814.71|1827.34|1809.54|570
1647432900000|2022-03-16 12:15:00|1828.37|1810.57|1828.21|1810.41|1831.62|1813.82|1827.44|1809.64|494
1647433200000|2022-03-16 12:20:00|1828.2|1810.4|1828.76|1810.96|1829.71|1811.91|1826.54|1808.74|574
1647433500000|2022-03-16 12:25:00|1828.9|1811.1|1830.26|1812.46|1831.12|1813.32|1828.71|1810.91|351
1647433800000|2022-03-16 12:30:00|1830.19|1812.39|1827.95|1810.15|1831.55|1813.75|1826.79|1808.99|495
1647434100000|2022-03-16 12:35:00|1827.93|1810.13|1826.31|1808.51|1828.37|1810.57|1825.18|1807.38|389
1647434400000|2022-03-16 12:40:00|1826.32|1808.52|1826.32|1808.52|1827.34|1809.54|1825.95|1808.15|246
1647434700000|2022-03-16 12:45:00|1826.34|1808.54|1825.47|1807.67|1827.47|1809.67|1825.15|1807.35|396
1647435000000|2022-03-16 12:50:00|1825.57|1807.77|1827.32|1809.52|1829.4|1811.6|1824.9|1807.1|365
1647435300000|2022-03-16 12:55:00|1827.34|1809.54|1823.98|1806.18|1828.46|1810.66|1823.98|1806.18|352
1647435600000|2022-03-16 13:00:00|1824.05|1806.25|1825.6|1807.8|1826.24|1808.44|1822.3|1804.5|484
1647435900000|2022-03-16 13:05:00|1825.63|1807.83|1821.27|1803.47|1826.09|1808.29|1819.85|1802.05|458
1647436200000|2022-03-16 13:10:00|1821.32|1803.52|1820.4|1802.6|1822.94|1805.14|1819.92|1802.12|509
1647436500000|2022-03-16 13:15:00|1820.34|1802.54|1823.4|1805.6|1824.15|1806.35|1820.08|1802.28|410
1647436800000|2022-03-16 13:20:00|1823.51|1805.71|1825.03|1807.23|1826.75|1808.95|1823.25|1805.45|514
1647437100000|2022-03-16 13:25:00|1825.15|1807.35|1823.38|1805.58|1826.2|1808.4|1821.5|1803.7|441
1647437400000|2022-03-16 13:30:00|1823.32|1805.52|1826.65|1808.85|1830.54|1812.74|1820.45|1802.65|805
1647437700000|2022-03-16 13:35:00|1826.62|1808.82|1829.48|1811.68|1830.8|1813|1826.62|1808.82|671
1647438000000|2022-03-16 13:40:00|1829.36|1811.56|1829.9|1812.1|1830.64|1812.84|1826.16|1808.36|618
1647438300000|2022-03-16 13:45:00|1829.95|1812.15|1829.17|1811.37|1832|1814.2|1828.72|1810.92|488
1647438600000|2022-03-16 13:50:00|1829.22|1811.42|1828.19|1810.39|1829.83|1812.03|1827.47|1809.67|472
1647438900000|2022-03-16 13:55:00|1828.18|1810.38|1825.66|1807.86|1828.38|1810.58|1824.32|1806.52|587
1647439200000|2022-03-16 14:00:00|1825.73|1807.93|1822.13|1804.33|1835.02|1817.22|1821.23|1803.43|803
1647439500000|2022-03-16 14:05:00|1822.12|1804.32|1823.95|1806.15|1826.06|1808.26|1821.27|1803.47|678
1647439800000|2022-03-16 14:10:00|1823.94|1806.14|1830.39|1812.59|1831.3|1813.5|1823.21|1805.41|725
1647440100000|2022-03-16 14:15:00|1830.38|1812.58|1837.35|1819.55|1846.13|1828.33|1830.34|1812.54|914
1647440400000|2022-03-16 14:20:00|1837.41|1819.61|1839.19|1821.39|1844.31|1826.51|1836.49|1818.69|823
1647440700000|2022-03-16 14:25:00|1839.03|1821.23|1839.19|1821.39|1840.94|1823.14|1836.77|1818.97|597
1647441000000|2022-03-16 14:30:00|1839.2|1821.4|1842.32|1824.52|1842.89|1825.09|1836.39|1818.59|671
1647441300000|2022-03-16 14:35:00|1842.33|1824.53|1841.82|1824.02|1842.74|1824.94|1837.12|1819.32|645
1647441600000|2022-03-16 14:40:00|1841.83|1824.03|1837.22|1819.42|1846.91|1829.11|1833.84|1816.04|855
1647441900000|2022-03-16 14:45:00|1837.17|1819.37|1838.05|1820.25|1839.32|1821.52|1833.33|1815.53|670
1647442200000|2022-03-16 14:50:00|1838.04|1820.24|1843.85|1826.05|1843.93|1826.13|1837.57|1819.77|622
1647442500000|2022-03-16 14:55:00|1843.9|1826.1|1846.58|1828.78|1847.78|1829.98|1843.14|1825.34|471
1647442800000|2022-03-16 15:00:00|1846.52|1828.72|1848.03|1830.23|1848.7|1830.9|1841.35|1823.55|678
1647443100000|2022-03-16 15:05:00|1848.04|1830.24|1845.15|1827.35|1850.94|1833.14|1842.51|1824.71|619
1647443400000|2022-03-16 15:10:00|1845.14|1827.34|1847.08|1829.28|1847.4|1829.6|1844.9|1827.1|439
1647443700000|2022-03-16 15:15:00|1846.99|1829.19|1844.88|1827.08|1847.3|1829.5|1841.57|1823.77|557
1647444000000|2022-03-16 15:20:00|1844.98|1827.18|1842.34|1824.54|1845.13|1827.33|1841.2|1823.4|356
1647444300000|2022-03-16 15:25:00|1842.35|1824.55|1843.28|1825.48|1844.26|1826.46|1842.17|1824.37|425
1647444600000|2022-03-16 15:30:00|1843.36|1825.56|1842.34|1824.54|1845.41|1827.61|1841.6|1823.8|520
1647444900000|2022-03-16 15:35:00|1842.49|1824.69|1836.45|1818.65|1842.58|1824.78|1835.6|1817.8|519
1647445200000|2022-03-16 15:40:00|1836.43|1818.63|1835.6|1817.8|1836.87|1819.07|1834.77|1816.97|493
1647445500000|2022-03-16 15:45:00|1835.95|1818.15|1833.49|1815.69|1835.95|1818.15|1832.81|1815.01|299
1647445800000|2022-03-16 15:50:00|1833.5|1815.7|1834.37|1816.57|1835.16|1817.36|1833|1815.2|291
1647446100000|2022-03-16 15:55:00|1834.35|1816.55|1833.44|1815.64|1834.59|1816.79|1830.6|1812.8|374
1647446400000|2022-03-16 16:00:00|1833.45|1815.65|1836.02|1818.22|1836.35|1818.55|1832.32|1814.52|593
1647446700000|2022-03-16 16:05:00|1836.03|1818.23|1839.03|1821.23|1839.16|1821.36|1834.11|1816.31|549
1647447000000|2022-03-16 16:10:00|1839.02|1821.22|1837.29|1819.49|1839.02|1821.22|1834.92|1817.12|460
1647447300000|2022-03-16 16:15:00|1837.33|1819.53|1829.32|1811.52|1837.34|1819.54|1828.95|1811.15|416
1647447600000|2022-03-16 16:20:00|1829.25|1811.45|1818.54|1800.74|1829.31|1811.51|1816.68|1798.88|647
1647447900000|2022-03-16 16:25:00|1818.51|1800.71|1813.38|1795.58|1818.64|1800.84|1810.7|1792.9|701
1647448200000|2022-03-16 16:30:00|1813.4|1795.6|1819.24|1801.44|1822.02|1804.22|1813.31|1795.51|759
1647448500000|2022-03-16 16:35:00|1819.27|1801.47|1818|1800.2|1819.46|1801.66|1816.13|1798.33|500
1647448800000|2022-03-16 16:40:00|1817.94|1800.14|1823.07|1805.27|1823.86|1806.06|1817.94|1800.14|471
1647449100000|2022-03-16 16:45:00|1823.02|1805.22|1817.3|1799.5|1823.2|1805.4|1815.46|1797.66|645
1647449400000|2022-03-16 16:50:00|1817.31|1799.51|1818.92|1801.12|1820.1|1802.3|1815.58|1797.78|493
1647449700000|2022-03-16 16:55:00|1818.94|1801.14|1818.05|1800.25|1819.08|1801.28|1816.25|1798.45|503
1647450000000|2022-03-16 17:00:00|1818.03|1800.23|1813.9|1796.1|1819.4|1801.6|1813.29|1795.49|618
1647450300000|2022-03-16 17:05:00|1813.59|1795.79|1810|1792.2|1814.36|1796.56|1808.43|1790.63|442
1647450600000|2022-03-16 17:10:00|1810.06|1792.26|1812.3|1794.5|1812.3|1794.5|1808.64|1790.84|559
1647450900000|2022-03-16 17:15:00|1812.24|1794.44|1811.89|1794.09|1813|1795.2|1811.19|1793.39|560
1647451200000|2022-03-16 17:20:00|1811.95|1794.15|1810.83|1793.03|1811.99|1794.19|1808.28|1790.48|554
1647451500000|2022-03-16 17:25:00|1810.87|1793.07|1814.16|1796.36|1814.18|1796.38|1808.83|1791.03|524
1647451800000|2022-03-16 17:30:00|1813.83|1796.03|1821.45|1803.65|1824.51|1806.71|1813.76|1795.96|729
1647452100000|2022-03-16 17:35:00|1821.44|1803.64|1821.87|1804.07|1824.04|1806.24|1819.39|1801.59|524
1647452400000|2022-03-16 17:40:00|1821.56|1803.76|1820.22|1802.42|1822.07|1804.27|1817.71|1799.91|517
1647452700000|2022-03-16 17:45:00|1820.23|1802.43|1820.54|1802.74|1822.31|1804.51|1819.52|1801.72|572
1647453000000|2022-03-16 17:50:00|1820.53|1802.73|1815.34|1797.54|1822.46|1804.66|1813.97|1796.17|705
1647453300000|2022-03-16 17:55:00|1815.53|1797.73|1818.98|1801.18|1819.02|1801.22|1811.54|1793.74|779
1647453600000|2022-03-16 18:00:00|1818.95|1801.15|1799.49|1781.69|1819.85|1802.05|1797.35|1779.55|1115
1647453900000|2022-03-16 18:05:00|1799.34|1781.54|1793.49|1775.69|1805.78|1787.98|1789.38|1771.58|1068
1647454200000|2022-03-16 18:10:00|1793.4|1775.6|1794.54|1776.74|1799.3|1781.5|1792.08|1774.28|956
1647454500000|2022-03-16 18:15:00|1794.55|1776.75|1798.45|1780.65|1800.51|1782.71|1792.59|1774.79|913
1647454800000|2022-03-16 18:20:00|1798.41|1780.61|1794.88|1777.08|1800.08|1782.28|1793.07|1775.27|889
1647455100000|2022-03-16 18:25:00|1795.17|1777.37|1790.87|1773.07|1798.96|1781.16|1790.38|1772.58|896
1647455400000|2022-03-16 18:30:00|1790.96|1773.16|1781.37|1763.57|1791|1773.2|1779.16|1761.36|939
1647455700000|2022-03-16 18:35:00|1781.2|1763.4|1800.19|1782.39|1800.43|1782.63|1780.11|1762.31|1005
1647456000000|2022-03-16 18:40:00|1800.21|1782.41|1808.79|1790.99|1812.35|1794.55|1799.79|1781.99|970
1647456300000|2022-03-16 18:45:00|1808.81|1791.01|1807.87|1790.07|1813.11|1795.31|1806.23|1788.43|733
1647456600000|2022-03-16 18:50:00|1807.83|1790.03|1807.8|1790|1809.88|1792.08|1804.24|1786.44|892
1647456900000|2022-03-16 18:55:00|1807.81|1790.01|1807.37|1789.57|1810.82|1793.02|1806.85|1789.05|729
1647457200000|2022-03-16 19:00:00|1807.36|1789.56|1810.19|1792.39|1810.7|1792.9|1803.18|1785.38|728
1647457500000|2022-03-16 19:05:00|1810.29|1792.49|1817.09|1799.29|1817.22|1799.42|1808.87|1791.07|670
1647457800000|2022-03-16 19:10:00|1817.08|1799.28|1830.57|1812.77|1830.58|1812.78|1817.08|1799.28|736
1647458100000|2022-03-16 19:15:00|1830.63|1812.83|1841.61|1823.81|1841.61|1823.81|1827.68|1809.88|856
1647458400000|2022-03-16 19:20:00|1841.6|1823.8|1846.75|1828.95|1849.34|1831.54|1841.35|1823.55|851
1647458700000|2022-03-16 19:25:00|1846.83|1829.03|1867.03|1849.23|1868.06|1850.26|1846.83|1829.03|884
1647459000000|2022-03-16 19:30:00|1867.02|1849.22|1856.33|1838.53|1867.5|1849.7|1851.4|1833.6|839
1647459300000|2022-03-16 19:35:00|1856.13|1838.33|1852.07|1834.27|1856.23|1838.43|1848.43|1830.63|599
1647459600000|2022-03-16 19:40:00|1852|1834.2|1855.75|1837.95|1857.03|1839.23|1851.71|1833.91|735
1647459900000|2022-03-16 19:45:00|1855.76|1837.96|1862.59|1844.79|1864.13|1846.33|1855.48|1837.68|717
1647460200000|2022-03-16 19:50:00|1862.5|1844.7|1864.3|1846.5|1865.49|1847.69|1860.37|1842.57|706
1647460500000|2022-03-16 19:55:00|1864.29|1846.49|1867.47|1849.67|1867.74|1849.94|1863.37|1845.57|610
1647460800000|2022-03-16 20:00:00|1867.46|1849.66|1863.22|1845.42|1867.79|1849.99|1861.41|1843.61|467
1647461100000|2022-03-16 20:05:00|1863.19|1845.39|1876.14|1858.34|1878.37|1860.57|1863.1|1845.3|673
1647461400000|2022-03-16 20:10:00|1876.21|1858.41|1883.47|1865.67|1885.54|1867.74|1874.19|1856.39|802
1647461700000|2022-03-16 20:15:00|1883.48|1865.68|1879.33|1861.53|1883.48|1865.68|1878.38|1860.58|794
1647462000000|2022-03-16 20:20:00|1879.29|1861.49|1882.46|1864.66|1885.09|1867.29|1877.31|1859.51|636
1647462300000|2022-03-16 20:25:00|1882.47|1864.67|1904.58|1886.78|1904.58|1886.78|1882.12|1864.32|586
1647462600000|2022-03-16 20:30:00|1904.6|1886.8|1907|1889.2|1919.08|1901.28|1904.6|1886.8|663
1647462900000|2022-03-16 20:35:00|1906.92|1889.12|1914.81|1897.01|1918.11|1900.31|1904.63|1886.83|701
1647463200000|2022-03-16 20:40:00|1914.78|1896.98|1915.22|1897.42|1923.06|1905.26|1914.55|1896.75|702
1647463500000|2022-03-16 20:45:00|1915.27|1897.47|1913.04|1895.24|1920.84|1903.04|1911.19|1893.39|650
1647463800000|2022-03-16 20:50:00|1913.08|1895.28|1922.47|1904.67|1923.4|1905.6|1909.1|1891.3|703
1647464100000|2022-03-16 20:55:00|1922.45|1904.65|1922.7|1904.9|1927.76|1909.96|1920.33|1902.53|487
1647464400000|2022-03-16 21:00:00|1922.69|1904.89|1924.88|1907.08|1926.81|1909.01|1922.18|1904.38|467
1647464700000|2022-03-16 21:05:00|1924.87|1907.07|1923.57|1905.77|1925.06|1907.26|1922.74|1904.94|525
1647465000000|2022-03-16 21:10:00|1923.52|1905.72|1912.65|1894.85|1923.56|1905.76|1910.51|1892.71|455
1647465300000|2022-03-16 21:15:00|1912.46|1894.66|1907.48|1889.68|1913.36|1895.56|1906.86|1889.06|547
1647465600000|2022-03-16 21:20:00|1907.51|1889.71|1918|1900.2|1919.48|1901.68|1907.38|1889.58|532
1647465900000|2022-03-16 21:25:00|1918.01|1900.21|1920.37|1902.57|1923.12|1905.32|1917.66|1899.86|465
1647466200000|2022-03-16 21:30:00|1920.36|1902.56|1914.47|1896.67|1921.9|1904.1|1914.05|1896.25|520
1647466500000|2022-03-16 21:35:00|1914.46|1896.66|1911.78|1893.98|1918.39|1900.59|1911.78|1893.98|522
1647466800000|2022-03-16 21:40:00|1911.77|1893.97|1909.22|1891.42|1912.52|1894.72|1907.4|1889.6|331
1647467100000|2022-03-16 21:45:00|1908.7|1890.9|1914.6|1896.8|1914.71|1896.91|1908.4|1890.6|275
1647467400000|2022-03-16 21:50:00|1914.61|1896.81|1914.18|1896.38|1916.57|1898.77|1912.3|1894.5|443
1647467700000|2022-03-16 21:55:00|1914.19|1896.39|1912.42|1894.62|1917.12|1899.32|1912.29|1894.49|463
1647468000000|2022-03-16 22:00:00|1912.5|1894.7|1920.04|1902.24|1920.85|1903.05|1910.38|1892.58|532
1647468300000|2022-03-16 22:05:00|1920.03|1902.23|1912.96|1895.16|1920.06|1902.26|1912.95|1895.15|427
1647468600000|2022-03-16 22:10:00|1913.02|1895.22|1913.29|1895.49|1915.39|1897.59|1912.19|1894.39|477
1647468900000|2022-03-16 22:15:00|1913.82|1896.02|1911.02|1893.22|1915.27|1897.47|1910.4|1892.6|491
1647469200000|2022-03-16 22:20:00|1910.98|1893.18|1913.44|1895.64|1913.97|1896.17|1909.22|1891.42|393
1647469500000|2022-03-16 22:25:00|1913.42|1895.62|1913.79|1895.99|1914.03|1896.23|1909.15|1891.35|409
1647469800000|2022-03-16 22:30:00|1913.88|1896.08|1909.91|1892.11|1915.06|1897.26|1909.05|1891.25|415
1647470100000|2022-03-16 22:35:00|1909.9|1892.1|1906.6|1888.8|1910.32|1892.52|1906.43|1888.63|345
1647470400000|2022-03-16 22:40:00|1906.57|1888.77|1901.3|1883.5|1907.47|1889.67|1901.1|1883.3|494
1647470700000|2022-03-16 22:45:00|1901.25|1883.45|1900.9|1883.1|1903.26|1885.46|1900.9|1883.1|177
1647471000000|2022-03-16 22:50:00|1901.12|1883.32|1899.41|1881.61|1902.15|1884.35|1896.34|1878.54|364
1647471300000|2022-03-16 22:55:00|1899.4|1881.6|1898.03|1880.23|1900.63|1882.83|1897.41|1879.61|491
1647471600000|2022-03-16 23:00:00|1897.54|1879.74|1902.4|1884.6|1903.02|1885.22|1895.53|1877.73|473
1647471900000|2022-03-16 23:05:00|1902.37|1884.57|1903.94|1886.14|1905.58|1887.78|1901.64|1883.84|542
1647472200000|2022-03-16 23:10:00|1904.05|1886.25|1901.98|1884.18|1904.21|1886.41|1901.75|1883.95|478
1647472500000|2022-03-16 23:15:00|1901.96|1884.16|1906.99|1889.19|1907.47|1889.67|1901.6|1883.8|552
1647472800000|2022-03-16 23:20:00|1907.1|1889.3|1912.38|1894.58|1914.58|1896.78|1907.04|1889.24|496
1647473100000|2022-03-16 23:25:00|1912.37|1894.57|1910.37|1892.57|1913.36|1895.56|1909.94|1892.14|474
1647473400000|2022-03-16 23:30:00|1910.41|1892.61|1907.11|1889.31|1911.58|1893.78|1907.11|1889.31|507
1647473700000|2022-03-16 23:35:00|1907.1|1889.3|1907.5|1889.7|1908.4|1890.6|1906.78|1888.98|324
1647474000000|2022-03-16 23:40:00|1907.65|1889.85|1910.16|1892.36|1911.4|1893.6|1907.65|1889.85|241
1647474300000|2022-03-16 23:45:00|1910.21|1892.41|1910.82|1893.02|1914.64|1896.84|1908.9|1891.1|495
1647474600000|2022-03-16 23:50:00|1910.83|1893.03|1913.5|1895.7|1915.4|1897.6|1910.72|1892.92|319
1647474900000|2022-03-16 23:55:00|1912.87|1895.07|1913.88|1896.08|1916.4|1898.6|1912.84|1895.04|403
1647475200000|2022-03-17 00:00:00|1913.96|1896.16|1915|1897.2|1918.09|1900.29|1913.5|1895.7|596
1647475500000|2022-03-17 00:05:00|1914.99|1897.19|1906.63|1888.83|1915.22|1897.42|1903.65|1885.85|610
1647475800000|2022-03-17 00:10:00|1906.58|1888.78|1907.17|1889.37|1913.01|1895.21|1906.33|1888.53|630
1647476100000|2022-03-17 00:15:00|1907.18|1889.38|1909.9|1892.1|1910.4|1892.6|1906.35|1888.55|465
1647476400000|2022-03-17 00:20:00|1909.79|1891.99|1912.9|1895.1|1914.19|1896.39|1908.4|1890.6|386
1647476700000|2022-03-17 00:25:00|1912.85|1895.05|1909.04|1891.24|1913.44|1895.64|1908.3|1890.5|346
1647477000000|2022-03-17 00:30:00|1909.45|1891.65|1905.46|1887.66|1910.94|1893.14|1903|1885.2|417
1647477300000|2022-03-17 00:35:00|1905.54|1887.74|1904.95|1887.15|1906.7|1888.9|1904.07|1886.27|300
1647477600000|2022-03-17 00:40:00|1904.9|1887.1|1903.75|1885.95|1904.95|1887.15|1901.4|1883.6|349
1647477900000|2022-03-17 00:45:00|1903.9|1886.1|1902.8|1885|1904.48|1886.68|1901.86|1884.06|334
1647478200000|2022-03-17 00:50:00|1903.36|1885.56|1899.9|1882.1|1903.68|1885.88|1899.36|1881.56|330
1647478500000|2022-03-17 00:55:00|1899.95|1882.15|1902.46|1884.66|1902.54|1884.74|1898.99|1881.19|252
1647478800000|2022-03-17 01:00:00|1902.58|1884.78|1895.57|1877.77|1902.97|1885.17|1895.4|1877.6|247
1647479100000|2022-03-17 01:05:00|1895.15|1877.35|1892.9|1875.1|1896.29|1878.49|1889.55|1871.75|363
1647479400000|2022-03-17 01:10:00|1892.93|1875.13|1895.06|1877.26|1895.5|1877.7|1890.54|1872.74|421
1647479700000|2022-03-17 01:15:00|1894.96|1877.16|1893.41|1875.61|1896.71|1878.91|1892.5|1874.7|382
1647480000000|2022-03-17 01:20:00|1893.43|1875.63|1884.5|1866.7|1893.59|1875.79|1884.48|1866.68|348
1647480300000|2022-03-17 01:25:00|1884.38|1866.58|1887.97|1870.17|1889.45|1871.65|1884.35|1866.55|371
1647480600000|2022-03-17 01:30:00|1887.99|1870.19|1903.8|1886|1903.9|1886.1|1887.99|1870.19|496
1647480900000|2022-03-17 01:35:00|1903.74|1885.94|1904.46|1886.66|1909.75|1891.95|1902.77|1884.97|216
1647481200000|2022-03-17 01:40:00|1904.4|1886.6|1904.07|1886.27|1907.08|1889.28|1901.4|1883.6|345
1647481500000|2022-03-17 01:45:00|1904.13|1886.33|1913.34|1895.54|1917.8|1900|1903.39|1885.59|633
1647481800000|2022-03-17 01:50:00|1913.35|1895.55|1910.39|1892.59|1914.21|1896.41|1908.15|1890.35|602
1647482100000|2022-03-17 01:55:00|1910.33|1892.53|1915.95|1898.15|1916.65|1898.85|1908.7|1890.9|510
1647482400000|2022-03-17 02:00:00|1915.92|1898.12|1926.21|1908.41|1928.25|1910.45|1914.29|1896.49|538
1647482700000|2022-03-17 02:05:00|1926.25|1908.45|1926.73|1908.93|1942.32|1924.52|1926.21|1908.41|619
1647483000000|2022-03-17 02:10:00|1926.72|1908.92|1918.58|1900.78|1930.22|1912.42|1918.4|1900.6|551
1647483300000|2022-03-17 02:15:00|1918.4|1900.6|1915.3|1897.5|1918.75|1900.95|1913.75|1895.95|475
1647483600000|2022-03-17 02:20:00|1915.32|1897.52|1910.58|1892.78|1917.39|1899.59|1909.72|1891.92|492
1647483900000|2022-03-17 02:25:00|1910.4|1892.6|1912.61|1894.81|1912.61|1894.81|1909.15|1891.35|306
1647484200000|2022-03-17 02:30:00|1912.64|1894.84|1913.97|1896.17|1915.37|1897.57|1908.96|1891.16|479
1647484500000|2022-03-17 02:35:00|1914.02|1896.22|1917.09|1899.29|1921.92|1904.12|1913.19|1895.39|348
1647484800000|2022-03-17 02:40:00|1917.1|1899.3|1919.8|1902|1920.41|1902.61|1916.76|1898.96|508
1647485100000|2022-03-17 02:45:00|1919.87|1902.07|1921.37|1903.57|1923.32|1905.52|1918.9|1901.1|412
1647485400000|2022-03-17 02:50:00|1921.34|1903.54|1922.57|1904.77|1923.84|1906.04|1921.2|1903.4|383
1647485700000|2022-03-17 02:55:00|1922.64|1904.84|1925|1907.2|1925.11|1907.31|1921.13|1903.33|379
1647486000000|2022-03-17 03:00:00|1925.01|1907.21|1920.25|1902.45|1925.01|1907.21|1918.95|1901.15|480
1647486300000|2022-03-17 03:05:00|1920.28|1902.48|1917.77|1899.97|1920.43|1902.63|1916.16|1898.36|260
1647486600000|2022-03-17 03:10:00|1917.64|1899.84|1922.26|1904.46|1923.41|1905.61|1917.26|1899.46|265
1647486900000|2022-03-17 03:15:00|1922.29|1904.49|1922.6|1904.8|1925.12|1907.32|1921.7|1903.9|268
1647487200000|2022-03-17 03:20:00|1922.65|1904.85|1923.32|1905.52|1923.99|1906.19|1921.04|1903.24|270
1647487500000|2022-03-17 03:25:00|1923.18|1905.38|1924.63|1906.83|1925.51|1907.71|1922.13|1904.33|241
1647487800000|2022-03-17 03:30:00|1924.82|1907.02|1924.66|1906.86|1925.51|1907.71|1922.55|1904.75|291
1647488100000|2022-03-17 03:35:00|1924.48|1906.68|1927.18|1909.38|1927.95|1910.15|1924.09|1906.29|212
1647488400000|2022-03-17 03:40:00|1927.05|1909.25|1922.4|1904.6|1927.36|1909.56|1921.9|1904.1|280
1647488700000|2022-03-17 03:45:00|1922.4|1904.6|1924.18|1906.38|1924.67|1906.87|1920.45|1902.65|312
1647489000000|2022-03-17 03:50:00|1924.25|1906.45|1923.41|1905.61|1925.23|1907.43|1922.9|1905.1|168
1647489300000|2022-03-17 03:55:00|1923.4|1905.6|1921.29|1903.49|1923.77|1905.97|1920.94|1903.14|166
1647489600000|2022-03-17 04:00:00|1921.46|1903.66|1919.53|1901.73|1924.6|1906.8|1919.48|1901.68|438
1647489900000|2022-03-17 04:05:00|1919.62|1901.82|1916.78|1898.98|1919.62|1901.82|1915.81|1898.01|315
1647490200000|2022-03-17 04:10:00|1916.8|1899|1921.02|1903.22|1921.06|1903.26|1916.8|1899|176
1647490500000|2022-03-17 04:15:00|1921.19|1903.39|1921.43|1903.63|1921.79|1903.99|1919.8|1902|290
1647490800000|2022-03-17 04:20:00|1921.52|1903.72|1923.5|1905.7|1923.85|1906.05|1921.05|1903.25|245
1647491100000|2022-03-17 04:25:00|1923.18|1905.38|1918.47|1900.67|1923.89|1906.09|1918.22|1900.42|371
1647491400000|2022-03-17 04:30:00|1918.45|1900.65|1919.9|1902.1|1921.85|1904.05|1917.32|1899.52|346
1647491700000|2022-03-17 04:35:00|1920.11|1902.31|1922.07|1904.27|1922.43|1904.63|1917.97|1900.17|415
1647492000000|2022-03-17 04:40:00|1922.19|1904.39|1920.15|1902.35|1923.38|1905.58|1919.9|1902.1|166
1647492300000|2022-03-17 04:45:00|1919.9|1902.1|1922.64|1904.84|1922.64|1904.84|1919.9|1902.1|207
1647492600000|2022-03-17 04:50:00|1922.63|1904.83|1935.48|1917.68|1935.89|1918.09|1922.39|1904.59|369
1647492900000|2022-03-17 04:55:00|1935.35|1917.55|1937.19|1919.39|1937.79|1919.99|1933.21|1915.41|640
1647493200000|2022-03-17 05:00:00|1937.25|1919.45|1930.54|1912.74|1939.14|1921.34|1929.44|1911.64|677
1647493500000|2022-03-17 05:05:00|1930.55|1912.75|1926.64|1908.84|1930.71|1912.91|1926.29|1908.49|541
1647493800000|2022-03-17 05:10:00|1926.65|1908.85|1924.65|1906.85|1926.65|1908.85|1922.15|1904.35|565
1647494100000|2022-03-17 05:15:00|1924.45|1906.65|1923.87|1906.07|1926.48|1908.68|1922.9|1905.1|312
1647494400000|2022-03-17 05:20:00|1923.86|1906.06|1923.93|1906.13|1925.25|1907.45|1921.75|1903.95|321
1647494700000|2022-03-17 05:25:00|1924.15|1906.35|1920.9|1903.1|1924.82|1907.02|1919.29|1901.49|457
1647495000000|2022-03-17 05:30:00|1920.75|1902.95|1922.74|1904.94|1922.96|1905.16|1920.06|1902.26|324
1647495300000|2022-03-17 05:35:00|1922.73|1904.93|1921.11|1903.31|1922.82|1905.02|1919.46|1901.66|340
1647495600000|2022-03-17 05:40:00|1921.08|1903.28|1922.04|1904.24|1922.23|1904.43|1920.82|1903.02|219
1647495900000|2022-03-17 05:45:00|1921.97|1904.17|1919.9|1902.1|1923.4|1905.6|1919.9|1902.1|427
1647496200000|2022-03-17 05:50:00|1919.8|1902|1917.64|1899.84|1920.3|1902.5|1917.23|1899.43|244
1647496500000|2022-03-17 05:55:00|1917.62|1899.82|1917.3|1899.5|1918.55|1900.75|1916.1|1898.3|239
1647496800000|2022-03-17 06:00:00|1917.46|1899.66|1916.44|1898.64|1917.97|1900.17|1915.1|1897.3|241
1647497100000|2022-03-17 06:05:00|1916.37|1898.57|1919.5|1901.7|1919.54|1901.74|1916.33|1898.53|299
1647497400000|2022-03-17 06:10:00|1919.51|1901.71|1915.9|1898.1|1919.57|1901.77|1915.25|1897.45|262
1647497700000|2022-03-17 06:15:00|1916.12|1898.32|1914.9|1897.1|1916.12|1898.32|1911.65|1893.85|151
1647498000000|2022-03-17 06:20:00|1914.93|1897.13|1915.94|1898.14|1915.97|1898.17|1913.99|1896.19|301
1647498300000|2022-03-17 06:25:00|1915.91|1898.11|1908.84|1891.04|1915.97|1898.17|1908.8|1891|402
1647498600000|2022-03-17 06:30:00|1908.82|1891.02|1903.52|1885.72|1908.85|1891.05|1902.27|1884.47|485
1647498900000|2022-03-17 06:35:00|1903.45|1885.65|1906.44|1888.64|1907.2|1889.4|1903.31|1885.51|468
1647499200000|2022-03-17 06:40:00|1906.85|1889.05|1907.32|1889.52|1908.48|1890.68|1905.4|1887.6|479
1647499500000|2022-03-17 06:45:00|1907.36|1889.56|1901.21|1883.41|1907.41|1889.61|1896.05|1878.25|627
1647499800000|2022-03-17 06:50:00|1901.2|1883.4|1902.45|1884.65|1904.2|1886.4|1897.82|1880.02|448
1647500100000|2022-03-17 06:55:00|1902.46|1884.66|1903.8|1886|1905.9|1888.1|1901.92|1884.12|405
1647500400000|2022-03-17 07:00:00|1903.86|1886.06|1900.97|1883.17|1903.96|1886.16|1899.2|1881.4|602
1647500700000|2022-03-17 07:05:00|1901.2|1883.4|1906.05|1888.25|1907.95|1890.15|1901.2|1883.4|576
1647501000000|2022-03-17 07:10:00|1906.09|1888.29|1905.97|1888.17|1907.05|1889.25|1904.9|1887.1|313
1647501300000|2022-03-17 07:15:00|1906|1888.2|1910.97|1893.17|1912.15|1894.35|1905.86|1888.06|473
1647501600000|2022-03-17 07:20:00|1910.98|1893.18|1909.84|1892.04|1912.19|1894.39|1908.95|1891.15|507
1647501900000|2022-03-17 07:25:00|1909.85|1892.05|1906.94|1889.14|1909.99|1892.19|1905.51|1887.71|457
1647502200000|2022-03-17 07:30:00|1906.6|1888.8|1905.84|1888.04|1906.93|1889.13|1903.22|1885.42|422
1647502500000|2022-03-17 07:35:00|1905.86|1888.06|1904.26|1886.46|1906.14|1888.34|1899.98|1882.18|559
1647502800000|2022-03-17 07:40:00|1904.25|1886.45|1901.32|1883.52|1904.31|1886.51|1900.68|1882.88|429
1647503100000|2022-03-17 07:45:00|1901.3|1883.5|1904.03|1886.23|1904.07|1886.27|1898.26|1880.46|545
1647503400000|2022-03-17 07:50:00|1904.06|1886.26|1905.9|1888.1|1907.24|1889.44|1903.76|1885.96|416
1647503700000|2022-03-17 07:55:00|1905.84|1888.04|1906.08|1888.28|1906.85|1889.05|1904.73|1886.93|348
1647504000000|2022-03-17 08:00:00|1906.02|1888.22|1909.5|1891.7|1909.5|1891.7|1903.81|1886.01|450
1647504300000|2022-03-17 08:05:00|1909.35|1891.55|1912.39|1894.59|1913.89|1896.09|1909.23|1891.43|553
1647504600000|2022-03-17 08:10:00|1912.38|1894.58|1912.15|1894.35|1913.25|1895.45|1909.65|1891.85|426
1647504900000|2022-03-17 08:15:00|1912.12|1894.32|1912.34|1894.54|1912.79|1894.99|1910.23|1892.43|302
1647505200000|2022-03-17 08:20:00|1912.4|1894.6|1911.11|1893.31|1912.4|1894.6|1910.17|1892.37|360
1647505500000|2022-03-17 08:25:00|1911.08|1893.28|1911.35|1893.55|1914.07|1896.27|1910.99|1893.19|409
1647505800000|2022-03-17 08:30:00|1911.39|1893.59|1910.34|1892.54|1913.68|1895.88|1909.75|1891.95|335
1647506100000|2022-03-17 08:35:00|1910.29|1892.49|1913.23|1895.43|1913.63|1895.83|1908.95|1891.15|500
1647506400000|2022-03-17 08:40:00|1913.22|1895.42|1911.44|1893.64|1913.29|1895.49|1909.44|1891.64|346
1647506700000|2022-03-17 08:45:00|1911.43|1893.63|1912.4|1894.6|1914.53|1896.73|1911.04|1893.24|311
1647507000000|2022-03-17 08:50:00|1912.33|1894.53|1912.22|1894.42|1915.88|1898.08|1911.22|1893.42|188
1647507300000|2022-03-17 08:55:00|1912.28|1894.48|1913.13|1895.33|1914.88|1897.08|1910.21|1892.41|395
1647507600000|2022-03-17 09:00:00|1913.15|1895.35|1910.38|1892.58|1913.49|1895.69|1909.98|1892.18|374
1647507900000|2022-03-17 09:05:00|1910.42|1892.62|1906.18|1888.38|1910.42|1892.62|1905.4|1887.6|567
1647508200000|2022-03-17 09:10:00|1906.3|1888.5|1906.4|1888.6|1906.57|1888.77|1905.4|1887.6|431
1647508500000|2022-03-17 09:15:00|1906.34|1888.54|1906.35|1888.55|1907.4|1889.6|1906.05|1888.25|518
1647508800000|2022-03-17 09:20:00|1906.34|1888.54|1909.53|1891.73|1910.4|1892.6|1905.81|1888.01|666
1647509100000|2022-03-17 09:25:00|1909.45|1891.65|1909.65|1891.85|1909.65|1891.85|1908.26|1890.46|403
1647509400000|2022-03-17 09:30:00|1909.4|1891.6|1911.4|1893.6|1911.4|1893.6|1909|1891.2|452
1647509700000|2022-03-17 09:35:00|1911.12|1893.32|1909.4|1891.6|1911.4|1893.6|1908.22|1890.42|375
1647510000000|2022-03-17 09:40:00|1909.53|1891.73|1906.4|1888.6|1909.53|1891.73|1906.13|1888.33|560
1647510300000|2022-03-17 09:45:00|1906.39|1888.59|1904.4|1886.6|1906.61|1888.81|1903.4|1885.6|615
1647510600000|2022-03-17 09:50:00|1904.3|1886.5|1902.57|1884.77|1906.2|1888.4|1902.4|1884.6|492
1647510900000|2022-03-17 09:55:00|1902.59|1884.79|1903.54|1885.74|1903.54|1885.74|1899.4|1881.6|658
1647511200000|2022-03-17 10:00:00|1903.45|1885.65|1895.51|1877.71|1903.55|1885.75|1894.36|1876.56|823
1647511500000|2022-03-17 10:05:00|1895.87|1878.07|1893.4|1875.6|1895.97|1878.17|1890.97|1873.17|717
1647511800000|2022-03-17 10:10:00|1893.35|1875.55|1894.4|1876.6|1897.79|1879.99|1893.31|1875.51|675
1647512100000|2022-03-17 10:15:00|1894.64|1876.84|1897.97|1880.17|1898.4|1880.6|1894.4|1876.6|654
1647512400000|2022-03-17 10:20:00|1897.72|1879.92|1899.8|1882|1901|1883.2|1897.72|1879.92|438
1647512700000|2022-03-17 10:25:00|1899.9|1882.1|1895.4|1877.6|1899.9|1882.1|1894.4|1876.6|605
1647513000000|2022-03-17 10:30:00|1895.02|1877.22|1892.44|1874.64|1897.1|1879.3|1892.4|1874.6|674
1647513300000|2022-03-17 10:35:00|1892.43|1874.63|1897.28|1879.48|1898.44|1880.64|1890.4|1872.6|725
1647513600000|2022-03-17 10:40:00|1897.29|1879.49|1900.39|1882.59|1903.94|1886.14|1897.25|1879.45|779
1647513900000|2022-03-17 10:45:00|1900.4|1882.6|1901.72|1883.92|1902.2|1884.4|1898.24|1880.44|508
1647514200000|2022-03-17 10:50:00|1901.68|1883.88|1899.98|1882.18|1902.27|1884.47|1897.34|1879.54|649
1647514500000|2022-03-17 10:55:00|1899.99|1882.19|1899.24|1881.44|1901.4|1883.6|1899.24|1881.44|647
1647514800000|2022-03-17 11:00:00|1899.22|1881.42|1896.48|1878.68|1901.4|1883.6|1896.25|1878.45|702
1647515100000|2022-03-17 11:05:00|1896.54|1878.74|1903.32|1885.52|1903.55|1885.75|1896.48|1878.68|735
1647515400000|2022-03-17 11:10:00|1903.4|1885.6|1901.54|1883.74|1903.4|1885.6|1901.4|1883.6|597
1647515700000|2022-03-17 11:15:00|1901.5|1883.7|1898.55|1880.75|1902.55|1884.75|1896.47|1878.67|552
1647516000000|2022-03-17 11:20:00|1898.4|1880.6|1891.85|1874.05|1898.4|1880.6|1889.4|1871.6|508
1647516300000|2022-03-17 11:25:00|1891.8|1874|1889.9|1872.1|1892.2|1874.4|1889.52|1871.72|168
1647516600000|2022-03-17 11:30:00|1889.73|1871.93|1892.25|1874.45|1892.53|1874.73|1889.55|1871.75|405
1647516900000|2022-03-17 11:35:00|1892.48|1874.68|1889.4|1871.6|1893.35|1875.55|1889.4|1871.6|368
1647517200000|2022-03-17 11:40:00|1889.6|1871.8|1887.65|1869.85|1889.65|1871.85|1883.9|1866.1|582
1647517500000|2022-03-17 11:45:00|1887.7|1869.9|1884.9|1867.1|1889.95|1872.15|1884.4|1866.6|404
1647517800000|2022-03-17 11:50:00|1884.59|1866.79|1885.8|1868|1887.15|1869.35|1883.4|1865.6|398
1647518100000|2022-03-17 11:55:00|1885.66|1867.86|1888.9|1871.1|1890|1872.2|1885.56|1867.76|463
1647518400000|2022-03-17 12:00:00|1889.6|1871.8|1899.4|1881.6|1900.45|1882.65|1886.37|1868.57|507
1647518700000|2022-03-17 12:05:00|1899.85|1882.05|1898.04|1880.24|1899.85|1882.05|1892.18|1874.38|624
1647519000000|2022-03-17 12:10:00|1898.06|1880.26|1904.4|1886.6|1905.8|1888|1896.4|1878.6|505
1647519300000|2022-03-17 12:15:00|1904.8|1887|1910.19|1892.39|1913.8|1896|1904.4|1886.6|521
1647519600000|2022-03-17 12:20:00|1910.4|1892.6|1901.74|1883.94|1910.4|1892.6|1900.76|1882.96|753
1647519900000|2022-03-17 12:25:00|1901.73|1883.93|1899.26|1881.46|1905.48|1887.68|1897.79|1879.99|742
1647520200000|2022-03-17 12:30:00|1899.34|1881.54|1899.54|1881.74|1911.26|1893.46|1899.26|1881.46|439
1647520500000|2022-03-17 12:35:00|1899.58|1881.78|1900.57|1882.77|1902.4|1884.6|1899.58|1881.78|498
1647520800000|2022-03-17 12:40:00|1900.52|1882.72|1899.54|1881.74|1901.4|1883.6|1899.5|1881.7|320
1647521100000|2022-03-17 12:45:00|1899.61|1881.81|1898.37|1880.57|1901.4|1883.6|1896.84|1879.04|475
1647521400000|2022-03-17 12:50:00|1898.4|1880.6|1894.9|1877.1|1898.41|1880.61|1893.3|1875.5|597
1647521700000|2022-03-17 12:55:00|1895.12|1877.32|1898.74|1880.94|1899.1|1881.3|1893.6|1875.8|657
1647522000000|2022-03-17 13:00:00|1898.76|1880.96|1900.4|1882.6|1902.29|1884.49|1898.61|1880.81|680
1647522300000|2022-03-17 13:05:00|1900.02|1882.22|1904.7|1886.9|1905.2|1887.4|1899.95|1882.15|664
1647522600000|2022-03-17 13:10:00|1904.69|1886.89|1908.97|1891.17|1912.6|1894.8|1903.6|1885.8|544
1647522900000|2022-03-17 13:15:00|1909.45|1891.65|1905.4|1887.6|1909.65|1891.85|1903.98|1886.18|500
1647523200000|2022-03-17 13:20:00|1905.33|1887.53|1902.33|1884.53|1906|1888.2|1902.11|1884.31|533
1647523500000|2022-03-17 13:25:00|1902.14|1884.34|1900.9|1883.1|1903.9|1886.1|1900.24|1882.44|664
1647523800000|2022-03-17 13:30:00|1901.05|1883.25|1901.28|1883.48|1903.4|1885.6|1897.13|1879.33|797
1647524100000|2022-03-17 13:35:00|1901.23|1883.43|1903.87|1886.07|1904.25|1886.45|1896.38|1878.58|846
1647524400000|2022-03-17 13:40:00|1903.88|1886.08|1909.21|1891.41|1910.17|1892.37|1903.27|1885.47|809
1647524700000|2022-03-17 13:45:00|1909.4|1891.6|1906.6|1888.8|1912.15|1894.35|1906.6|1888.8|796
1647525000000|2022-03-17 13:50:00|1907.2|1889.4|1906.91|1889.11|1909.52|1891.72|1903.24|1885.44|739
1647525300000|2022-03-17 13:55:00|1906.47|1888.67|1910.14|1892.34|1912.4|1894.6|1906.4|1888.6|803
1647525600000|2022-03-17 14:00:00|1910.17|1892.37|1913.42|1895.62|1914.4|1896.6|1908.95|1891.15|690
1647525900000|2022-03-17 14:05:00|1913.43|1895.63|1917.4|1899.6|1918.4|1900.6|1913.32|1895.52|636
1647526200000|2022-03-17 14:10:00|1917.15|1899.35|1915.8|1898|1921.45|1903.65|1915.09|1897.29|463
1647526500000|2022-03-17 14:15:00|1915.9|1898.1|1906.66|1888.86|1916.92|1899.12|1906.4|1888.6|771
1647526800000|2022-03-17 14:20:00|1906.57|1888.77|1904.4|1886.6|1908.4|1890.6|1903.22|1885.42|597
1647527100000|2022-03-17 14:25:00|1904.51|1886.71|1904.75|1886.95|1905.4|1887.6|1902.64|1884.84|667
1647527400000|2022-03-17 14:30:00|1905.18|1887.38|1900.48|1882.68|1905.4|1887.6|1899.4|1881.6|671
1647527700000|2022-03-17 14:35:00|1900.54|1882.74|1901.59|1883.79|1902.4|1884.6|1897.4|1879.6|678
1647528000000|2022-03-17 14:40:00|1901.66|1883.86|1900.95|1883.15|1902.4|1884.6|1899.13|1881.33|764
1647528300000|2022-03-17 14:45:00|1900.93|1883.13|1894.52|1876.72|1901.51|1883.71|1892.68|1874.88|700
1647528600000|2022-03-17 14:50:00|1894.4|1876.6|1894.5|1876.7|1895.4|1877.6|1892.4|1874.6|761
1647528900000|2022-03-17 14:55:00|1894.51|1876.71|1896.83|1879.03|1897.4|1879.6|1894.4|1876.6|631
1647529200000|2022-03-17 15:00:00|1897.41|1879.61|1898.9|1881.1|1899.18|1881.38|1894.44|1876.64|655
1647529500000|2022-03-17 15:05:00|1899.25|1881.45|1903.28|1885.48|1904.15|1886.35|1899.25|1881.45|408
1647529800000|2022-03-17 15:10:00|1903.33|1885.53|1901.45|1883.65|1904.85|1887.05|1900.8|1883|486
1647530100000|2022-03-17 15:15:00|1901.43|1883.63|1901.36|1883.56|1903.3|1885.5|1901.05|1883.25|570
1647530400000|2022-03-17 15:20:00|1901.39|1883.59|1900.19|1882.39|1901.49|1883.69|1897.94|1880.14|500
1647530700000|2022-03-17 15:25:00|1900.21|1882.41|1900.45|1882.65|1900.75|1882.95|1898.4|1880.6|456
1647531000000|2022-03-17 15:30:00|1900.6|1882.8|1903.14|1885.34|1903.89|1886.09|1899.77|1881.97|714
1647531300000|2022-03-17 15:35:00|1903.1|1885.3|1901.82|1884.02|1903.4|1885.6|1899.34|1881.54|702
1647531600000|2022-03-17 15:40:00|1901.84|1884.04|1896.4|1878.6|1903.11|1885.31|1896.4|1878.6|669
1647531900000|2022-03-17 15:45:00|1896.55|1878.75|1897.4|1879.6|1898.35|1880.55|1895.34|1877.54|669
1647532200000|2022-03-17 15:50:00|1897.11|1879.31|1895.22|1877.42|1898.35|1880.55|1894.26|1876.46|662
1647532500000|2022-03-17 15:55:00|1895.3|1877.5|1895.67|1877.87|1897.1|1879.3|1894.26|1876.46|737
1647532800000|2022-03-17 16:00:00|1895.5|1877.7|1891.38|1873.58|1897.8|1880|1889.34|1871.54|622
1647533100000|2022-03-17 16:05:00|1891.39|1873.59|1895.02|1877.22|1895.3|1877.5|1891.39|1873.59|547
1647533400000|2022-03-17 16:10:00|1895.04|1877.24|1898.3|1880.5|1898.9|1881.1|1893.4|1875.6|540
1647533700000|2022-03-17 16:15:00|1897.78|1879.98|1899.29|1881.49|1901.34|1883.54|1894.43|1876.63|641
1647534000000|2022-03-17 16:20:00|1899.4|1881.6|1895.5|1877.7|1901.1|1883.3|1895.4|1877.6|418
1647534300000|2022-03-17 16:25:00|1895.4|1877.6|1893.4|1875.6|1895.65|1877.85|1889.97|1872.17|478
1647534600000|2022-03-17 16:30:00|1893.34|1875.54|1889.71|1871.91|1895.21|1877.41|1888.4|1870.6|604
1647534900000|2022-03-17 16:35:00|1889.74|1871.94|1891.94|1874.14|1893.15|1875.35|1888.94|1871.14|628
1647535200000|2022-03-17 16:40:00|1891.91|1874.11|1890.05|1872.25|1891.91|1874.11|1889.37|1871.57|509
1647535500000|2022-03-17 16:45:00|1890.07|1872.27|1886.41|1868.61|1890.4|1872.6|1886.4|1868.6|373
1647535800000|2022-03-17 16:50:00|1886.4|1868.6|1887.96|1870.16|1889.42|1871.62|1884.4|1866.6|559
1647536100000|2022-03-17 16:55:00|1887.94|1870.14|1886.4|1868.6|1889.09|1871.29|1884.4|1866.6|567
1647536400000|2022-03-17 17:00:00|1886.46|1868.66|1882.41|1864.61|1886.55|1868.75|1879.4|1861.6|607
1647536700000|2022-03-17 17:05:00|1882.36|1864.56|1880.4|1862.6|1884.4|1866.6|1880.03|1862.23|627
1647537000000|2022-03-17 17:10:00|1880.35|1862.55|1875.07|1857.27|1880.4|1862.6|1872.65|1854.85|796
1647537300000|2022-03-17 17:15:00|1875.24|1857.44|1881.35|1863.55|1884.22|1866.42|1874.4|1856.6|779
1647537600000|2022-03-17 17:20:00|1881.23|1863.43|1882.21|1864.41|1882.7|1864.9|1880.34|1862.54|609
1647537900000|2022-03-17 17:25:00|1882.25|1864.45|1882.78|1864.98|1884.55|1866.75|1881.31|1863.51|654
1647538200000|2022-03-17 17:30:00|1882.89|1865.09|1882.9|1865.1|1884.2|1866.4|1881.99|1864.19|612
1647538500000|2022-03-17 17:35:00|1882.76|1864.96|1883.9|1866.1|1886.85|1869.05|1882.67|1864.87|581
1647538800000|2022-03-17 17:40:00|1883.77|1865.97|1887.55|1869.75|1888.95|1871.15|1883.64|1865.84|303
1647539100000|2022-03-17 17:45:00|1887.4|1869.6|1893.26|1875.46|1894.75|1876.95|1887.4|1869.6|484
1647539400000|2022-03-17 17:50:00|1893.25|1875.45|1893.23|1875.43|1897.2|1879.4|1893.02|1875.22|508
1647539700000|2022-03-17 17:55:00|1893.27|1875.47|1891.27|1873.47|1894.38|1876.58|1890.98|1873.18|624
1647540000000|2022-03-17 18:00:00|1891.28|1873.48|1892.68|1874.88|1893.66|1875.86|1891.19|1873.39|627
1647540300000|2022-03-17 18:05:00|1892.9|1875.1|1896.49|1878.69|1899.35|1881.55|1892.79|1874.99|701
1647540600000|2022-03-17 18:10:00|1896.55|1878.75|1893.95|1876.15|1897.03|1879.23|1891.4|1873.6|563
1647540900000|2022-03-17 18:15:00|1894.4|1876.6|1896.4|1878.6|1897.43|1879.63|1893.86|1876.06|421
1647541200000|2022-03-17 18:20:00|1896.45|1878.65|1896.32|1878.52|1898.19|1880.39|1895.39|1877.59|647
1647541500000|2022-03-17 18:25:00|1896.4|1878.6|1894.4|1876.6|1896.52|1878.72|1894.4|1876.6|360
1647541800000|2022-03-17 18:30:00|1894.81|1877.01|1896.9|1879.1|1897.37|1879.57|1894.18|1876.38|574
1647542100000|2022-03-17 18:35:00|1896.99|1879.19|1895.86|1878.06|1897.4|1879.6|1894.95|1877.15|502
1647542400000|2022-03-17 18:40:00|1895.4|1877.6|1895.4|1877.6|1895.61|1877.81|1894.2|1876.4|455
1647542700000|2022-03-17 18:45:00|1895.39|1877.59|1895.92|1878.12|1896.44|1878.64|1891.39|1873.59|627
1647543000000|2022-03-17 18:50:00|1895.98|1878.18|1894.13|1876.33|1896.6|1878.8|1893.4|1875.6|537
1647543300000|2022-03-17 18:55:00|1894.11|1876.31|1893.4|1875.6|1894.11|1876.31|1891.61|1873.81|615
1647543600000|2022-03-17 19:00:00|1893.35|1875.55|1898.35|1880.55|1898.7|1880.9|1893.22|1875.42|572
1647543900000|2022-03-17 19:05:00|1898.31|1880.51|1899.5|1881.7|1900.1|1882.3|1896.14|1878.34|555
1647544200000|2022-03-17 19:10:00|1899.45|1881.65|1896.05|1878.25|1899.9|1882.1|1895.12|1877.32|510
1647544500000|2022-03-17 19:15:00|1896.15|1878.35|1895.13|1877.33|1896.4|1878.6|1893.4|1875.6|577
1647544800000|2022-03-17 19:20:00|1895.11|1877.31|1892.27|1874.47|1895.46|1877.66|1888.8|1871|662
1647545100000|2022-03-17 19:25:00|1892.4|1874.6|1893.96|1876.16|1895.3|1877.5|1892.11|1874.31|402
1647545400000|2022-03-17 19:30:00|1894.02|1876.22|1892.87|1875.07|1895.06|1877.26|1892.2|1874.4|707
1647545700000|2022-03-17 19:35:00|1892.95|1875.15|1894.45|1876.65|1895.04|1877.24|1890.8|1873|711
1647546000000|2022-03-17 19:40:00|1894.29|1876.49|1897.42|1879.62|1898.25|1880.45|1894.29|1876.49|689
1647546300000|2022-03-17 19:45:00|1897.3|1879.5|1899.25|1881.45|1899.83|1882.03|1897.16|1879.36|602
1647546600000|2022-03-17 19:50:00|1899.14|1881.34|1893.35|1875.55|1899.18|1881.38|1892.39|1874.59|612
1647546900000|2022-03-17 19:55:00|1893.37|1875.57|1895.06|1877.26|1895.3|1877.5|1891.38|1873.58|596
1647547200000|2022-03-17 20:00:00|1894.86|1877.06|1891.36|1873.56|1895.75|1877.95|1891.26|1873.46|635
1647547500000|2022-03-17 20:05:00|1891.34|1873.54|1891.4|1873.6|1892.29|1874.49|1890.4|1872.6|528
1647547800000|2022-03-17 20:10:00|1891.48|1873.68|1883.23|1865.43|1891.85|1874.05|1879.99|1862.19|710
1647548100000|2022-03-17 20:15:00|1883.26|1865.46|1883.85|1866.05|1885.6|1867.8|1881.09|1863.29|271
1647548400000|2022-03-17 20:20:00|1883.8|1866|1884.47|1866.67|1885.05|1867.25|1883.05|1865.25|150
1647548700000|2022-03-17 20:25:00|1884.54|1866.74|1881.4|1863.6|1884.69|1866.89|1879.45|1861.65|216
1647549000000|2022-03-17 20:30:00|1881.3|1863.5|1884.15|1866.35|1884.48|1866.68|1878.69|1860.89|204
1647549300000|2022-03-17 20:35:00|1884.1|1866.3|1877.28|1859.48|1885.16|1867.36|1877.28|1859.48|312
1647549600000|2022-03-17 20:40:00|1877.39|1859.59|1879.65|1861.85|1881.32|1863.52|1877.28|1859.48|273
1647549900000|2022-03-17 20:45:00|1879.7|1861.9|1878.61|1860.81|1880.4|1862.6|1878.56|1860.76|169
1647550200000|2022-03-17 20:50:00|1878.73|1860.93|1881.13|1863.33|1881.4|1863.6|1878.66|1860.86|189
1647550500000|2022-03-17 20:55:00|1881.14|1863.34|1879.21|1861.41|1881.4|1863.6|1877.7|1859.9|180
1647550800000|2022-03-17 21:00:00|1879.07|1861.27|1880.29|1862.49|1881.6|1863.8|1878.12|1860.32|253
1647551100000|2022-03-17 21:05:00|1880.33|1862.53|1876.98|1859.18|1880.48|1862.68|1876.63|1858.83|297
1647551400000|2022-03-17 21:10:00|1877.35|1859.55|1880.94|1863.14|1881.82|1864.02|1877.25|1859.45|74
1647551700000|2022-03-17 21:15:00|1880.95|1863.15|1883.17|1865.37|1883.22|1865.42|1880.71|1862.91|96
1647552000000|2022-03-17 21:20:00|1883.01|1865.21|1882.96|1865.16|1883.05|1865.25|1881.65|1863.85|120
1647552300000|2022-03-17 21:25:00|1882.92|1865.12|1883.12|1865.32|1883.24|1865.44|1882.12|1864.32|128
1647552600000|2022-03-17 21:30:00|1883.03|1865.23|1884.06|1866.26|1884.34|1866.54|1883.03|1865.23|75
1647552900000|2022-03-17 21:35:00|1884.05|1866.25|1885.46|1867.66|1885.46|1867.66|1884.05|1866.25|89
1647553200000|2022-03-17 21:40:00|1885.4|1867.6|1887.61|1869.81|1887.86|1870.06|1884.97|1867.17|130
1647553500000|2022-03-17 21:45:00|1887.6|1869.8|1886.95|1869.15|1887.83|1870.03|1886.55|1868.75|187
1647553800000|2022-03-17 21:50:00|1887.11|1869.31|1889.24|1871.44|1889.25|1871.45|1886.65|1868.85|181
1647554100000|2022-03-17 21:55:00|1889.25|1871.45|1891.55|1873.75|1891.55|1873.75|1889.2|1871.4|267
1647554400000|2022-03-17 22:00:00|1892.05|1874.25|1891.68|1873.88|1893.46|1875.66|1890.73|1872.93|361
1647554700000|2022-03-17 22:05:00|1891.66|1873.86|1887.71|1869.91|1891.72|1873.92|1886.21|1868.41|369
1647555000000|2022-03-17 22:10:00|1887.8|1870|1882.37|1864.57|1887.8|1870|1881.5|1863.7|367
1647555300000|2022-03-17 22:15:00|1882.47|1864.67|1882.26|1864.46|1884.44|1866.64|1881.15|1863.35|330
1647555600000|2022-03-17 22:20:00|1882.29|1864.49|1880.38|1862.58|1883.34|1865.54|1877.03|1859.23|360
1647555900000|2022-03-17 22:25:00|1880.36|1862.56|1881.27|1863.47|1881.6|1863.8|1879.13|1861.33|222
1647556200000|2022-03-17 22:30:00|1881.12|1863.32|1880.46|1862.66|1881.21|1863.41|1879.6|1861.8|177
1647556500000|2022-03-17 22:35:00|1880.4|1862.6|1880.19|1862.39|1882.14|1864.34|1879.74|1861.94|289
1647556800000|2022-03-17 22:40:00|1880.23|1862.43|1879.22|1861.42|1882.39|1864.59|1878.49|1860.69|212
1647557100000|2022-03-17 22:45:00|1879.21|1861.41|1880.95|1863.15|1881.47|1863.67|1878.83|1861.03|144
1647557400000|2022-03-17 22:50:00|1881.45|1863.65|1884.18|1866.38|1884.79|1866.99|1880.97|1863.17|276
1647557700000|2022-03-17 22:55:00|1884.19|1866.39|1884.67|1866.87|1885.01|1867.21|1883.03|1865.23|261
1647558000000|2022-03-17 23:00:00|1884.63|1866.83|1882.65|1864.85|1884.67|1866.87|1882.2|1864.4|89
1647558300000|2022-03-17 23:05:00|1882.83|1865.03|1881.1|1863.3|1883.17|1865.37|1880.95|1863.15|156
1647558600000|2022-03-17 23:10:00|1881.15|1863.35|1882.1|1864.3|1884.12|1866.32|1881.15|1863.35|172
1647558900000|2022-03-17 23:15:00|1882.05|1864.25|1880.54|1862.74|1883.1|1865.3|1879.64|1861.84|129
1647559200000|2022-03-17 23:20:00|1880.42|1862.62|1880.8|1863|1882.14|1864.34|1880.42|1862.62|161
1647559500000|2022-03-17 23:25:00|1880.95|1863.15|1880.91|1863.11|1881.4|1863.6|1879.85|1862.05|123
1647559800000|2022-03-17 23:30:00|1880.95|1863.15|1881.41|1863.61|1882.1|1864.3|1879.99|1862.19|296
1647560100000|2022-03-17 23:35:00|1881.46|1863.66|1884.38|1866.58|1885.17|1867.37|1881.39|1863.59|281
1647560400000|2022-03-17 23:40:00|1884.43|1866.63|1882.72|1864.92|1885.85|1868.05|1882.72|1864.92|213
1647560700000|2022-03-17 23:45:00|1882.47|1864.67|1883.5|1865.7|1883.92|1866.12|1881.5|1863.7|220
1647561000000|2022-03-17 23:50:00|1883.42|1865.62|1883.01|1865.21|1883.6|1865.8|1882.55|1864.75|208
1647561300000|2022-03-17 23:55:00|1883.08|1865.28|1884.25|1866.45|1885.38|1867.58|1882.89|1865.09|267
1647561600000|2022-03-18 00:00:00|1884.3|1866.5|1885.1|1867.3|1886.14|1868.34|1883.65|1865.85|152
1647561900000|2022-03-18 00:05:00|1885.15|1867.35|1876.31|1858.51|1885.15|1867.35|1875.65|1857.85|383
1647562200000|2022-03-18 00:10:00|1876.36|1858.56|1879.31|1861.51|1879.31|1861.51|1876.28|1858.48|257
1647562500000|2022-03-18 00:15:00|1879.36|1861.56|1882.19|1864.39|1882.19|1864.39|1878.44|1860.64|333
1647562800000|2022-03-18 00:20:00|1882.2|1864.4|1888.14|1870.34|1888.39|1870.59|1881.9|1864.1|187
1647563100000|2022-03-18 00:25:00|1888.07|1870.27|1888.53|1870.73|1889.3|1871.5|1886.56|1868.76|290
1647563400000|2022-03-18 00:30:00|1888.6|1870.8|1891.4|1873.6|1892.89|1875.09|1888.6|1870.8|183
1647563700000|2022-03-18 00:35:00|1891.45|1873.65|1888.55|1870.75|1891.48|1873.68|1886.94|1869.14|244
1647564000000|2022-03-18 00:40:00|1888.6|1870.8|1880.68|1862.88|1889.18|1871.38|1880.68|1862.88|446
1647564300000|2022-03-18 00:45:00|1880.54|1862.74|1884.96|1867.16|1884.96|1867.16|1878.97|1861.17|404
1647564600000|2022-03-18 00:50:00|1885.03|1867.23|1877.68|1859.88|1885.15|1867.35|1875.55|1857.75|341
1647564900000|2022-03-18 00:55:00|1877.93|1860.13|1855.11|1837.31|1880.17|1862.37|1853.95|1836.15|597
1647565200000|2022-03-18 01:00:00|1854.75|1836.95|1861.74|1843.94|1864.54|1846.74|1852.75|1834.95|555
1647565500000|2022-03-18 01:05:00|1861.76|1843.96|1866.01|1848.21|1866.96|1849.16|1858.54|1840.74|609
1647565800000|2022-03-18 01:10:00|1866.05|1848.25|1867.64|1849.84|1867.74|1849.94|1863.6|1845.8|484
1647566100000|2022-03-18 01:15:00|1867.61|1849.81|1864.98|1847.18|1867.61|1849.81|1864.22|1846.42|221
1647566400000|2022-03-18 01:20:00|1864.96|1847.16|1869.8|1852|1870.4|1852.6|1864.91|1847.11|319
1647566700000|2022-03-18 01:25:00|1869.74|1851.94|1868.75|1850.95|1870.48|1852.68|1865.68|1847.88|354
1647567000000|2022-03-18 01:30:00|1868.84|1851.04|1864.81|1847.01|1868.87|1851.07|1863.73|1845.93|364
1647567300000|2022-03-18 01:35:00|1864.8|1847|1862.87|1845.07|1866.8|1849|1861.75|1843.95|415
1647567600000|2022-03-18 01:40:00|1862.89|1845.09|1864.98|1847.18|1865.33|1847.53|1862.63|1844.83|357
1647567900000|2022-03-18 01:45:00|1865.01|1847.21|1863.72|1845.92|1865.75|1847.95|1861.73|1843.93|344
1647568200000|2022-03-18 01:50:00|1863.68|1845.88|1865.6|1847.8|1867.84|1850.04|1863.59|1845.79|364
1647568500000|2022-03-18 01:55:00|1865.25|1847.45|1865.9|1848.1|1867.15|1849.35|1864.62|1846.82|370
1647568800000|2022-03-18 02:00:00|1865.86|1848.06|1860.82|1843.02|1866.95|1849.15|1860.82|1843.02|323
1647569100000|2022-03-18 02:05:00|1860.84|1843.04|1858.4|1840.6|1864.25|1846.45|1856.29|1838.49|355
1647569400000|2022-03-18 02:10:00|1858.07|1840.27|1855.4|1837.6|1859.4|1841.6|1853.4|1835.6|653
1647569700000|2022-03-18 02:15:00|1855.29|1837.49|1853.99|1836.19|1856.4|1838.6|1852.26|1834.46|570
1647570000000|2022-03-18 02:20:00|1854.29|1836.49|1857.16|1839.36|1858.25|1840.45|1854.29|1836.49|622
1647570300000|2022-03-18 02:25:00|1857.11|1839.31|1857.12|1839.32|1858.3|1840.5|1855.69|1837.89|628
1647570600000|2022-03-18 02:30:00|1857.4|1839.6|1855.4|1837.6|1857.4|1839.6|1852.69|1834.89|595
1647570900000|2022-03-18 02:35:00|1855.31|1837.51|1857.65|1839.85|1859.21|1841.41|1854.05|1836.25|649
1647571200000|2022-03-18 02:40:00|1857.78|1839.98|1858.06|1840.26|1859.7|1841.9|1856.69|1838.89|641
1647571500000|2022-03-18 02:45:00|1857.65|1839.85|1857.04|1839.24|1859.05|1841.25|1857.04|1839.24|603
1647571800000|2022-03-18 02:50:00|1857.1|1839.3|1857.42|1839.62|1858.95|1841.15|1857.04|1839.24|537
1647572100000|2022-03-18 02:55:00|1857.09|1839.29|1854.4|1836.6|1858.1|1840.3|1852.87|1835.07|587
1647572400000|2022-03-18 03:00:00|1854.42|1836.62|1858.21|1840.41|1858.4|1840.6|1854.08|1836.28|561
1647572700000|2022-03-18 03:05:00|1858.4|1840.6|1858.96|1841.16|1859.18|1841.38|1856.61|1838.81|508
1647573000000|2022-03-18 03:10:00|1858.88|1841.08|1855.4|1837.6|1859.05|1841.25|1855.16|1837.36|535
1647573300000|2022-03-18 03:15:00|1855.32|1837.52|1852.71|1834.91|1855.4|1837.6|1852.21|1834.41|439
1647573600000|2022-03-18 03:20:00|1852.74|1834.94|1850.32|1832.52|1854.65|1836.85|1848.4|1830.6|423
1647573900000|2022-03-18 03:25:00|1850.4|1832.6|1855.13|1837.33|1857.4|1839.6|1849.86|1832.06|678
1647574200000|2022-03-18 03:30:00|1855.15|1837.35|1853.28|1835.48|1857.52|1839.72|1853.13|1835.33|622
1647574500000|2022-03-18 03:35:00|1852.91|1835.11|1851.74|1833.94|1853.4|1835.6|1850.84|1833.04|644
1647574800000|2022-03-18 03:40:00|1851.7|1833.9|1847.54|1829.74|1852.05|1834.25|1847.4|1829.6|552
1647575100000|2022-03-18 03:45:00|1847.51|1829.71|1851.65|1833.85|1852.4|1834.6|1847.4|1829.6|624
1647575400000|2022-03-18 03:50:00|1851.39|1833.59|1853.05|1835.25|1853.1|1835.3|1849.74|1831.94|634
1647575700000|2022-03-18 03:55:00|1852.58|1834.78|1851.3|1833.5|1853.9|1836.1|1851.27|1833.47|568
1647576000000|2022-03-18 04:00:00|1851.33|1833.53|1848.3|1830.5|1851.4|1833.6|1846.12|1828.32|460
1647576300000|2022-03-18 04:05:00|1848.29|1830.49|1851.25|1833.45|1852.4|1834.6|1848.15|1830.35|555
1647576600000|2022-03-18 04:10:00|1851.31|1833.51|1853.4|1835.6|1853.4|1835.6|1850.66|1832.86|500
1647576900000|2022-03-18 04:15:00|1853.3|1835.5|1853.4|1835.6|1854.35|1836.55|1852.02|1834.22|521
1647577200000|2022-03-18 04:20:00|1853.36|1835.56|1858.75|1840.95|1858.75|1840.95|1851.89|1834.09|634
1647577500000|2022-03-18 04:25:00|1858.43|1840.63|1858.95|1841.15|1860.2|1842.4|1858.03|1840.23|550
1647577800000|2022-03-18 04:30:00|1858.96|1841.16|1860.9|1843.1|1861.75|1843.95|1858.95|1841.15|574
1647578100000|2022-03-18 04:35:00|1860.76|1842.96|1860.23|1842.43|1862.35|1844.55|1859.9|1842.1|517
1647578400000|2022-03-18 04:40:00|1860.26|1842.46|1860.19|1842.39|1861.45|1843.65|1857.89|1840.09|545
1647578700000|2022-03-18 04:45:00|1860.21|1842.41|1859.8|1842|1860.3|1842.5|1857.98|1840.18|555
1647579000000|2022-03-18 04:50:00|1859.74|1841.94|1860.02|1842.22|1862.22|1844.42|1859.5|1841.7|519
1647579300000|2022-03-18 04:55:00|1860.09|1842.29|1861.85|1844.05|1864.1|1846.3|1859.87|1842.07|455
1647579600000|2022-03-18 05:00:00|1862|1844.2|1866.12|1848.32|1868.25|1850.45|1861.7|1843.9|709
1647579900000|2022-03-18 05:05:00|1866.13|1848.33|1867.71|1849.91|1870.8|1853|1865.79|1847.99|728
1647580200000|2022-03-18 05:10:00|1867.75|1849.95|1868.5|1850.7|1871.15|1853.35|1867.67|1849.87|650
1647580500000|2022-03-18 05:15:00|1868.04|1850.24|1867.99|1850.19|1869.93|1852.13|1866.64|1848.84|731
1647580800000|2022-03-18 05:20:00|1868.45|1850.65|1864.88|1847.08|1868.45|1850.65|1864.81|1847.01|627
1647581100000|2022-03-18 05:25:00|1864.76|1846.96|1862.98|1845.18|1864.79|1846.99|1862.65|1844.85|625
1647581400000|2022-03-18 05:30:00|1862.95|1845.15|1862.95|1845.15|1864.98|1847.18|1860.93|1843.13|638
1647581700000|2022-03-18 05:35:00|1862.92|1845.12|1864.24|1846.44|1866.06|1848.26|1862.77|1844.97|489
1647582000000|2022-03-18 05:40:00|1864.1|1846.3|1865.03|1847.23|1866.15|1848.35|1864.1|1846.3|600
1647582300000|2022-03-18 05:45:00|1864.97|1847.17|1868.65|1850.85|1868.65|1850.85|1864.87|1847.07|600
1647582600000|2022-03-18 05:50:00|1868.7|1850.9|1870.75|1852.95|1871.05|1853.25|1867.49|1849.69|599
1647582900000|2022-03-18 05:55:00|1870.7|1852.9|1870.73|1852.93|1871.12|1853.32|1869.72|1851.92|595
1647583200000|2022-03-18 06:00:00|1870.83|1853.03|1872.05|1854.25|1875.4|1857.6|1870.75|1852.95|696
1647583500000|2022-03-18 06:05:00|1872.07|1854.27|1873.12|1855.32|1873.4|1855.6|1871.9|1854.1|500
1647583800000|2022-03-18 06:10:00|1873.09|1855.29|1873.4|1855.6|1874.05|1856.25|1872.72|1854.92|460
1647584100000|2022-03-18 06:15:00|1873.37|1855.57|1873.92|1856.12|1874.75|1856.95|1872.73|1854.93|664
1647584400000|2022-03-18 06:20:00|1873.84|1856.04|1875.37|1857.57|1875.5|1857.7|1873.51|1855.71|537
1647584700000|2022-03-18 06:25:00|1875.32|1857.52|1872.23|1854.43|1875.4|1857.6|1872.23|1854.43|344
1647585000000|2022-03-18 06:30:00|1872.15|1854.35|1870.95|1853.15|1875.35|1857.55|1870.94|1853.14|272
1647585300000|2022-03-18 06:35:00|1870.75|1852.95|1868.28|1850.48|1871.65|1853.85|1867.25|1849.45|338
1647585600000|2022-03-18 06:40:00|1868.26|1850.46|1867.97|1850.17|1868.95|1851.15|1867.13|1849.33|546
1647585900000|2022-03-18 06:45:00|1867.95|1850.15|1869.25|1851.45|1869.4|1851.6|1866.73|1848.93|483
1647586200000|2022-03-18 06:50:00|1869.12|1851.32|1869.13|1851.33|1869.95|1852.15|1867.37|1849.57|383
1647586500000|2022-03-18 06:55:00|1869.17|1851.37|1869.85|1852.05|1870.2|1852.4|1867.39|1849.59|438
1647586800000|2022-03-18 07:00:00|1869.8|1852|1870.62|1852.82|1871.15|1853.35|1868.79|1850.99|544
1647587100000|2022-03-18 07:05:00|1870.68|1852.88|1870.9|1853.1|1871.23|1853.43|1869.56|1851.76|395
1647587400000|2022-03-18 07:10:00|1870.77|1852.97|1863.08|1845.28|1871.25|1853.45|1861.47|1843.67|505
1647587700000|2022-03-18 07:15:00|1863.07|1845.27|1861.94|1844.14|1863.7|1845.9|1861.27|1843.47|527
1647588000000|2022-03-18 07:20:00|1862.15|1844.35|1860.03|1842.23|1862.9|1845.1|1858.35|1840.55|632
1647588300000|2022-03-18 07:25:00|1860.01|1842.21|1858.28|1840.48|1861.55|1843.75|1858.15|1840.35|407
1647588600000|2022-03-18 07:30:00|1858.3|1840.5|1862.59|1844.79|1863.08|1845.28|1858.3|1840.5|488
1647588900000|2022-03-18 07:35:00|1862.68|1844.88|1859.62|1841.82|1862.8|1845|1859.28|1841.48|558
1647589200000|2022-03-18 07:40:00|1859.85|1842.05|1860.4|1842.6|1861.4|1843.6|1858.44|1840.64|630
1647589500000|2022-03-18 07:45:00|1860.32|1842.52|1857.28|1839.48|1862.4|1844.6|1856.4|1838.6|558
1647589800000|2022-03-18 07:50:00|1857.26|1839.46|1854.49|1836.69|1857.36|1839.56|1853.4|1835.6|327
1647590100000|2022-03-18 07:55:00|1854.57|1836.77|1856.75|1838.95|1857.4|1839.6|1854.4|1836.6|408
1647590400000|2022-03-18 08:00:00|1856.77|1838.97|1855.19|1837.39|1859.15|1841.35|1855.19|1837.39|525
1647590700000|2022-03-18 08:05:00|1855.17|1837.37|1853.9|1836.1|1855.43|1837.63|1851.4|1833.6|569
1647591000000|2022-03-18 08:10:00|1854.5|1836.7|1855.27|1837.47|1856.75|1838.95|1854.37|1836.57|700
1647591300000|2022-03-18 08:15:00|1855.4|1837.6|1854.85|1837.05|1855.56|1837.76|1853.04|1835.24|633
1647591600000|2022-03-18 08:20:00|1854.79|1836.99|1861.35|1843.55|1864.4|1846.6|1854.79|1836.99|751
1647591900000|2022-03-18 08:25:00|1861.12|1843.32|1863.12|1845.32|1864.4|1846.6|1859.4|1841.6|575
1647592200000|2022-03-18 08:30:00|1862.4|1844.6|1866.65|1848.85|1867.7|1849.9|1862.4|1844.6|750
1647592500000|2022-03-18 08:35:00|1866.85|1849.05|1874.35|1856.55|1874.48|1856.68|1866.29|1848.49|735
1647592800000|2022-03-18 08:40:00|1874.48|1856.68|1870.66|1852.86|1874.48|1856.68|1868.75|1850.95|694
1647593100000|2022-03-18 08:45:00|1870.67|1852.87|1869.13|1851.33|1873.2|1855.4|1868.73|1850.93|729
1647593400000|2022-03-18 08:50:00|1869.15|1851.35|1866.15|1848.35|1869.95|1852.15|1862.88|1845.08|795
1647593700000|2022-03-18 08:55:00|1866.03|1848.23|1864.39|1846.59|1866.09|1848.29|1862.83|1845.03|747
1647594000000|2022-03-18 09:00:00|1864.36|1846.56|1860.95|1843.15|1865.7|1847.9|1860.01|1842.21|740
1647594300000|2022-03-18 09:05:00|1860.99|1843.19|1863.57|1845.77|1863.9|1846.1|1860.99|1843.19|619
1647594600000|2022-03-18 09:10:00|1863.55|1845.75|1863.11|1845.31|1864.33|1846.53|1861.71|1843.91|667
1647594900000|2022-03-18 09:15:00|1863.1|1845.3|1860.15|1842.35|1863.15|1845.35|1860.05|1842.25|598
1647595200000|2022-03-18 09:20:00|1860.2|1842.4|1861.25|1843.45|1861.25|1843.45|1857.36|1839.56|737
1647595500000|2022-03-18 09:25:00|1861.24|1843.44|1862.85|1845.05|1863.29|1845.49|1859.69|1841.89|735
1647595800000|2022-03-18 09:30:00|1863.09|1845.29|1861.12|1843.32|1863.9|1846.1|1859.9|1842.1|519
1647596100000|2022-03-18 09:35:00|1861.23|1843.43|1861|1843.2|1862.58|1844.78|1860.74|1842.94|630
1647596400000|2022-03-18 09:40:00|1860.96|1843.16|1861.01|1843.21|1861.15|1843.35|1857.89|1840.09|680
1647596700000|2022-03-18 09:45:00|1860.79|1842.99|1857.63|1839.83|1861.97|1844.17|1857.55|1839.75|626
1647597000000|2022-03-18 09:50:00|1858.05|1840.25|1857.07|1839.27|1858.33|1840.53|1855.55|1837.75|513
1647597300000|2022-03-18 09:55:00|1857.04|1839.24|1857.29|1839.49|1858.21|1840.41|1856.14|1838.34|708
1647597600000|2022-03-18 10:00:00|1857.25|1839.45|1857.17|1839.37|1857.51|1839.71|1856.1|1838.3|636
1647597900000|2022-03-18 10:05:00|1857.19|1839.39|1859.03|1841.23|1859.53|1841.73|1857.01|1839.21|593
1647598200000|2022-03-18 10:10:00|1858.91|1841.11|1859.85|1842.05|1860.9|1843.1|1858.1|1840.3|693
1647598500000|2022-03-18 10:15:00|1859.86|1842.06|1859.13|1841.33|1860.9|1843.1|1858.04|1840.24|636
1647598800000|2022-03-18 10:20:00|1859.11|1841.31|1860.31|1842.51|1861.01|1843.21|1859.03|1841.23|509
1647599100000|2022-03-18 10:25:00|1860.3|1842.5|1865.99|1848.19|1866.97|1849.17|1860.3|1842.5|547
1647599400000|2022-03-18 10:30:00|1865.47|1847.67|1863.09|1845.29|1865.6|1847.8|1862.39|1844.59|685
1647599700000|2022-03-18 10:35:00|1863.22|1845.42|1867.85|1850.05|1869.17|1851.37|1862.6|1844.8|646
1647600000000|2022-03-18 10:40:00|1867.75|1849.95|1865.98|1848.18|1868.81|1851.01|1865.67|1847.87|453
1647600300000|2022-03-18 10:45:00|1866.1|1848.3|1865.15|1847.35|1867.05|1849.25|1864|1846.2|586
1647600600000|2022-03-18 10:50:00|1865.1|1847.3|1856.88|1839.08|1865.1|1847.3|1855.27|1837.47|682
1647600900000|2022-03-18 10:55:00|1856.85|1839.05|1854.72|1836.92|1857.03|1839.23|1854.05|1836.25|544
1647601200000|2022-03-18 11:00:00|1854.57|1836.77|1854.7|1836.9|1857.1|1839.3|1853.39|1835.59|618
1647601500000|2022-03-18 11:05:00|1855.05|1837.25|1848.04|1830.24|1855.05|1837.25|1847.38|1829.58|648
1647601800000|2022-03-18 11:10:00|1847.88|1830.08|1851.2|1833.4|1852.22|1834.42|1847.33|1829.53|604
1647602100000|2022-03-18 11:15:00|1850.98|1833.18|1851.68|1833.88|1853|1835.2|1849|1831.2|626
1647602400000|2022-03-18 11:20:00|1851.77|1833.97|1851.1|1833.3|1853.03|1835.23|1849.05|1831.25|699
1647602700000|2022-03-18 11:25:00|1851.2|1833.4|1845.02|1827.22|1853.08|1835.28|1842.46|1824.66|693
1647603000000|2022-03-18 11:30:00|1845.03|1827.23|1848.4|1830.6|1853.06|1835.26|1843.25|1825.45|794
1647603300000|2022-03-18 11:35:00|1848.28|1830.48|1849.01|1831.21|1850.99|1833.19|1847.55|1829.75|774
1647603600000|2022-03-18 11:40:00|1848.96|1831.16|1849.19|1831.39|1850.65|1832.85|1848.69|1830.89|542
1647603900000|2022-03-18 11:45:00|1849.2|1831.4|1849.72|1831.92|1850.94|1833.14|1848.68|1830.88|136
1647604200000|2022-03-18 11:50:00|1849.4|1831.6|1847.02|1829.22|1849.4|1831.6|1844.79|1826.99|612
1647604500000|2022-03-18 11:55:00|1847.38|1829.58|1848.1|1830.3|1851.04|1833.24|1847.03|1829.23|592
1647604800000|2022-03-18 12:00:00|1848.03|1830.23|1849.1|1831.3|1849.54|1831.74|1844.64|1826.84|697
1647605100000|2022-03-18 12:05:00|1849.05|1831.25|1849.55|1831.75|1853.15|1835.35|1848.6|1830.8|684
1647605400000|2022-03-18 12:10:00|1849.51|1831.71|1850.77|1832.97|1852.01|1834.21|1847.77|1829.97|623
1647605700000|2022-03-18 12:15:00|1850.65|1832.85|1846.8|1829|1852.1|1834.3|1845.74|1827.94|490
1647606000000|2022-03-18 12:20:00|1846.75|1828.95|1843.75|1825.95|1848.35|1830.55|1842.11|1824.31|423
1647606300000|2022-03-18 12:25:00|1843.67|1825.87|1842.94|1825.14|1845.26|1827.46|1842.85|1825.05|485
1647606600000|2022-03-18 12:30:00|1843.45|1825.65|1844.83|1827.03|1846.25|1828.45|1841.4|1823.6|429
1647606900000|2022-03-18 12:35:00|1844.85|1827.05|1852.15|1834.35|1852.9|1835.1|1844.8|1827|484
1647607200000|2022-03-18 12:40:00|1852.09|1834.29|1848.21|1830.41|1854.05|1836.25|1847.19|1829.39|780
1647607500000|2022-03-18 12:45:00|1848.1|1830.3|1847.11|1829.31|1850.4|1832.6|1847.09|1829.29|671
1647607800000|2022-03-18 12:50:00|1847.16|1829.36|1844.4|1826.6|1847.16|1829.36|1843.11|1825.31|591
1647608100000|2022-03-18 12:55:00|1844.2|1826.4|1843.44|1825.64|1844.98|1827.18|1843.25|1825.45|331
1647608400000|2022-03-18 13:00:00|1843.39|1825.59|1839.62|1821.82|1843.39|1825.59|1834.32|1816.52|646
1647608700000|2022-03-18 13:05:00|1839.72|1821.92|1840.14|1822.34|1840.36|1822.56|1836.9|1819.1|640
1647609000000|2022-03-18 13:10:00|1840.15|1822.35|1839.76|1821.96|1840.3|1822.5|1836.65|1818.85|691
1647609300000|2022-03-18 13:15:00|1839.95|1822.15|1837.73|1819.93|1840.15|1822.35|1836.4|1818.6|421
1647609600000|2022-03-18 13:20:00|1837.58|1819.78|1830.05|1812.25|1837.89|1820.09|1829.49|1811.69|467
1647609900000|2022-03-18 13:25:00|1830.1|1812.3|1829.81|1812.01|1830.66|1812.86|1823|1805.2|643
1647610200000|2022-03-18 13:30:00|1829.89|1812.09|1826.1|1808.3|1833.04|1815.24|1825.88|1808.08|809
1647610500000|2022-03-18 13:35:00|1826.05|1808.25|1827.55|1809.75|1833.2|1815.4|1824.33|1806.53|778
1647610800000|2022-03-18 13:40:00|1827.53|1809.73|1832.82|1815.02|1833.77|1815.97|1826.99|1809.19|609
1647611100000|2022-03-18 13:45:00|1832.84|1815.04|1831.87|1814.07|1834.05|1816.25|1823.3|1805.5|644
1647611400000|2022-03-18 13:50:00|1832.37|1814.57|1830.4|1812.6|1833.2|1815.4|1829.07|1811.27|580
1647611700000|2022-03-18 13:55:00|1830.55|1812.75|1833.9|1816.1|1834.84|1817.04|1830.4|1812.6|723
1647612000000|2022-03-18 14:00:00|1833.92|1816.12|1842.55|1824.75|1843.8|1826|1833.92|1816.12|745
1647612300000|2022-03-18 14:05:00|1842.98|1825.18|1845.05|1827.25|1845.1|1827.3|1840.11|1822.31|686
1647612600000|2022-03-18 14:10:00|1844.85|1827.05|1846.53|1828.73|1850.85|1833.05|1844.77|1826.97|669
1647612900000|2022-03-18 14:15:00|1846.55|1828.75|1844.8|1827|1847.05|1829.25|1842.7|1824.9|715
1647613200000|2022-03-18 14:20:00|1844.9|1827.1|1841.65|1823.85|1844.9|1827.1|1839.82|1822.02|482
1647613500000|2022-03-18 14:25:00|1841.46|1823.66|1850.53|1832.73|1851.3|1833.5|1840.55|1822.75|701
1647613800000|2022-03-18 14:30:00|1850.43|1832.63|1844.96|1827.16|1852.05|1834.25|1844.4|1826.6|715
1647614100000|2022-03-18 14:35:00|1844.99|1827.19|1841.84|1824.04|1846.3|1828.5|1838.4|1820.6|730
1647614400000|2022-03-18 14:40:00|1841.86|1824.06|1837.22|1819.42|1842|1824.2|1837.22|1819.42|719
1647614700000|2022-03-18 14:45:00|1837.21|1819.41|1838.4|1820.6|1841.33|1823.53|1833.4|1815.6|623
1647615000000|2022-03-18 14:50:00|1838.55|1820.75|1840.64|1822.84|1840.98|1823.18|1834.4|1816.6|604
1647615300000|2022-03-18 14:55:00|1840.61|1822.81|1841.3|1823.5|1842.12|1824.32|1839.1|1821.3|567
1647615600000|2022-03-18 15:00:00|1841.42|1823.62|1843.75|1825.95|1845.19|1827.39|1840.75|1822.95|652
1647615900000|2022-03-18 15:05:00|1843.89|1826.09|1846.84|1829.04|1849.4|1831.6|1843.05|1825.25|800
1647616200000|2022-03-18 15:10:00|1846.82|1829.02|1849.16|1831.36|1850.72|1832.92|1844.53|1826.73|756
1647616500000|2022-03-18 15:15:00|1849.05|1831.25|1851.7|1833.9|1852|1834.2|1845.88|1828.08|703
1647616800000|2022-03-18 15:20:00|1851.4|1833.6|1854.2|1836.4|1855.75|1837.95|1850.67|1832.87|773
1647617100000|2022-03-18 15:25:00|1854.11|1836.31|1854.55|1836.75|1855.8|1838|1853.55|1835.75|587
1647617400000|2022-03-18 15:30:00|1854.57|1836.77|1856.6|1838.8|1858.4|1840.6|1854.57|1836.77|413
1647617700000|2022-03-18 15:35:00|1856.55|1838.75|1867.82|1850.02|1868.96|1851.16|1853.76|1835.96|772
1647618000000|2022-03-18 15:40:00|1867.98|1850.18|1870.2|1852.4|1871.5|1853.7|1863.2|1845.4|758
1647618300000|2022-03-18 15:45:00|1870.15|1852.35|1864.18|1846.38|1872.41|1854.61|1862.29|1844.49|692
1647618600000|2022-03-18 15:50:00|1864.1|1846.3|1862.7|1844.9|1871.23|1853.43|1862.7|1844.9|595
1647618900000|2022-03-18 15:55:00|1862.78|1844.98|1867.23|1849.43|1868.4|1850.6|1862.78|1844.98|599
1647619200000|2022-03-18 16:00:00|1867.1|1849.3|1879.36|1861.56|1879.51|1861.71|1865.71|1847.91|749
1647619500000|2022-03-18 16:05:00|1879.31|1861.51|1875|1857.2|1883.01|1865.21|1874.55|1856.75|739
1647619800000|2022-03-18 16:10:00|1874.95|1857.15|1876.23|1858.43|1877.19|1859.39|1871.59|1853.79|595
1647620100000|2022-03-18 16:15:00|1876.3|1858.5|1880.49|1862.69|1885.86|1868.06|1875.85|1858.05|628
1647620400000|2022-03-18 16:20:00|1880.1|1862.3|1883.4|1865.6|1885.85|1868.05|1880.05|1862.25|510
1647620700000|2022-03-18 16:25:00|1883.9|1866.1|1891.1|1873.3|1891.28|1873.48|1882.75|1864.95|542
1647621000000|2022-03-18 16:30:00|1891.2|1873.4|1886.9|1869.1|1893.55|1875.75|1882.2|1864.4|696
1647621300000|2022-03-18 16:35:00|1887.43|1869.63|1887.76|1869.96|1889.23|1871.43|1885.37|1867.57|230
1647621600000|2022-03-18 16:40:00|1887.65|1869.85|1891.69|1873.89|1891.72|1873.92|1886.8|1869|488
1647621900000|2022-03-18 16:45:00|1891.75|1873.95|1889.4|1871.6|1894.35|1876.55|1884.4|1866.6|624
1647622200000|2022-03-18 16:50:00|1888.75|1870.95|1893.19|1875.39|1895.84|1878.04|1888.75|1870.95|465
1647622500000|2022-03-18 16:55:00|1893.4|1875.6|1895.32|1877.52|1895.72|1877.92|1892|1874.2|616
1647622800000|2022-03-18 17:00:00|1895.37|1877.57|1898.23|1880.43|1900.86|1883.06|1890.95|1873.15|914
1647623100000|2022-03-18 17:05:00|1898.4|1880.6|1907.33|1889.53|1909.55|1891.75|1895.05|1877.25|729
1647623400000|2022-03-18 17:10:00|1907.03|1889.23|1900.45|1882.65|1907.03|1889.23|1899.6|1881.8|500
1647623700000|2022-03-18 17:15:00|1900.4|1882.6|1898.68|1880.88|1901.28|1883.48|1895.85|1878.05|755
1647624000000|2022-03-18 17:20:00|1898.78|1880.98|1901.66|1883.86|1905.3|1887.5|1897.74|1879.94|744
1647624300000|2022-03-18 17:25:00|1901.9|1884.1|1903.92|1886.12|1906.26|1888.46|1901.4|1883.6|612
1647624600000|2022-03-18 17:30:00|1903.95|1886.15|1903.9|1886.1|1904.46|1886.66|1899.7|1881.9|613
1647624900000|2022-03-18 17:35:00|1904.17|1886.37|1904.95|1887.15|1908.23|1890.43|1902.24|1884.44|503
1647625200000|2022-03-18 17:40:00|1904.45|1886.65|1904|1886.2|1907.76|1889.96|1903.8|1886|316
1647625500000|2022-03-18 17:45:00|1904.41|1886.61|1902.15|1884.35|1904.78|1886.98|1898.97|1881.17|658
1647625800000|2022-03-18 17:50:00|1902.07|1884.27|1902.9|1885.1|1903.24|1885.44|1899.85|1882.05|462
1647626100000|2022-03-18 17:55:00|1903.15|1885.35|1906.93|1889.13|1907.38|1889.58|1902.43|1884.63|340
1647626400000|2022-03-18 18:00:00|1907.03|1889.23|1914.45|1896.65|1914.6|1896.8|1906.1|1888.3|853
1647626700000|2022-03-18 18:05:00|1914.5|1896.7|1907.33|1889.53|1914.5|1896.7|1905.7|1887.9|744
1647627000000|2022-03-18 18:10:00|1907.38|1889.58|1910.27|1892.47|1910.98|1893.18|1907.38|1889.58|463
1647627300000|2022-03-18 18:15:00|1910.12|1892.32|1909.12|1891.32|1914.2|1896.4|1907.86|1890.06|714
1647627600000|2022-03-18 18:20:00|1909.23|1891.43|1911.18|1893.38|1912.23|1894.43|1908.7|1890.9|456
1647627900000|2022-03-18 18:25:00|1910.92|1893.12|1907.95|1890.15|1911.28|1893.48|1907.93|1890.13|600
1647628200000|2022-03-18 18:30:00|1908.35|1890.55|1902.32|1884.52|1909.46|1891.66|1902|1884.2|507
1647628500000|2022-03-18 18:35:00|1902.4|1884.6|1905.9|1888.1|1906.04|1888.24|1901.9|1884.1|567
1647628800000|2022-03-18 18:40:00|1905.99|1888.19|1907.23|1889.43|1907.24|1889.44|1903.95|1886.15|544
1647629100000|2022-03-18 18:45:00|1907.24|1889.44|1904.54|1886.74|1910.17|1892.37|1903.05|1885.25|417
1647629400000|2022-03-18 18:50:00|1905.17|1887.37|1905.62|1887.82|1905.96|1888.16|1902.95|1885.15|451
1647629700000|2022-03-18 18:55:00|1905.8|1888|1904.14|1886.34|1906.23|1888.43|1901.9|1884.1|354
1647630000000|2022-03-18 19:00:00|1903.5|1885.7|1905.23|1887.43|1907.97|1890.17|1902|1884.2|596
1647630300000|2022-03-18 19:05:00|1904.73|1886.93|1905.1|1887.3|1905.16|1887.36|1902.8|1885|270
1647630600000|2022-03-18 19:10:00|1905|1887.2|1903.3|1885.5|1905.9|1888.1|1902.8|1885|453
1647630900000|2022-03-18 19:15:00|1902.95|1885.15|1906.08|1888.28|1906.08|1888.28|1902.85|1885.05|512
1647631200000|2022-03-18 19:20:00|1905.38|1887.58|1905.98|1888.18|1906.22|1888.42|1902.9|1885.1|495
1647631500000|2022-03-18 19:25:00|1906.05|1888.25|1905.03|1887.23|1907.14|1889.34|1903.7|1885.9|555
1647631800000|2022-03-18 19:30:00|1905.48|1887.68|1908.17|1890.37|1909.1|1891.3|1904.94|1887.14|523
1647632100000|2022-03-18 19:35:00|1908.37|1890.57|1906|1888.2|1909.26|1891.46|1905.4|1887.6|438
1647632400000|2022-03-18 19:40:00|1906.5|1888.7|1910.4|1892.6|1911.12|1893.32|1905.9|1888.1|461
1647632700000|2022-03-18 19:45:00|1909.9|1892.1|1909.91|1892.11|1910.4|1892.6|1907.95|1890.15|508
1647633000000|2022-03-18 19:50:00|1910.23|1892.43|1911.06|1893.26|1913.2|1895.4|1909.85|1892.05|562
1647633300000|2022-03-18 19:55:00|1911|1893.2|1916.5|1898.7|1917.1|1899.3|1911|1893.2|751
1647633600000|2022-03-18 20:00:00|1916.7|1898.9|1927.3|1909.5|1929.67|1911.87|1916.55|1898.75|800
1647633900000|2022-03-18 20:05:00|1927.33|1909.53|1917.95|1900.15|1929.2|1911.4|1914.09|1896.29|657
1647634200000|2022-03-18 20:10:00|1917.94|1900.14|1916.4|1898.6|1920.57|1902.77|1916.4|1898.6|441
1647634500000|2022-03-18 20:15:00|1916.46|1898.66|1915.55|1897.75|1917.76|1899.96|1914.86|1897.06|483
1647634800000|2022-03-18 20:20:00|1915.53|1897.73|1911.31|1893.51|1915.78|1897.98|1906.82|1889.02|424
1647635100000|2022-03-18 20:25:00|1911.45|1893.65|1909.27|1891.47|1912.31|1894.51|1909.2|1891.4|379
1647635400000|2022-03-18 20:30:00|1909.34|1891.54|1906.61|1888.81|1910.03|1892.23|1905.44|1887.64|369
1647635700000|2022-03-18 20:35:00|1906.63|1888.83|1905.35|1887.55|1906.77|1888.97|1905.26|1887.46|182
1647636000000|2022-03-18 20:40:00|1905.34|1887.54|1902.22|1884.42|1906.46|1888.66|1901.33|1883.53|227
1647636300000|2022-03-18 20:45:00|1902.25|1884.45|1903.45|1885.65|1904.78|1886.98|1902.18|1884.38|267
1647636600000|2022-03-18 20:50:00|1903.43|1885.63|1903.16|1885.36|1903.77|1885.97|1901.44|1883.64|225
1647636900000|2022-03-18 20:55:00|1903.25|1885.45|1900.3|1882.5|1903.42|1885.62|1900.28|1882.48|154
1647676800000|2022-03-19 08:00:00|1901.1|1883.3|1901.68|1883.88|1902.18|1884.38|1898.33|1880.53|428
1647677100000|2022-03-19 08:05:00|1901.69|1883.89|1904.01|1886.21|1904.47|1886.67|1900.25|1882.45|601
1647677400000|2022-03-19 08:10:00|1904.02|1886.22|1902.03|1884.23|1904.9|1887.1|1902.02|1884.22|386
1647677700000|2022-03-19 08:15:00|1902.19|1884.39|1905|1887.2|1906.18|1888.38|1902.03|1884.23|412
1647678000000|2022-03-19 08:20:00|1904.99|1887.19|1907.42|1889.62|1907.46|1889.66|1903.32|1885.52|393
1647678300000|2022-03-19 08:25:00|1907.27|1889.47|1905.38|1887.58|1907.41|1889.61|1905.12|1887.32|338
1647678600000|2022-03-19 08:30:00|1905.36|1887.56|1911.04|1893.24|1912.43|1894.63|1903.49|1885.69|422
1647678900000|2022-03-19 08:35:00|1910.87|1893.07|1920.47|1902.67|1922.2|1904.4|1910.84|1893.04|333
1647679200000|2022-03-19 08:40:00|1920.45|1902.65|1923.65|1905.85|1923.65|1905.85|1919.02|1901.22|336
1647679500000|2022-03-19 08:45:00|1923.66|1905.86|1922.28|1904.48|1926.73|1908.93|1922.19|1904.39|436
1647679800000|2022-03-19 08:50:00|1922.27|1904.47|1920.8|1903|1922.43|1904.63|1917.32|1899.52|379
1647680100000|2022-03-19 08:55:00|1920.81|1903.01|1920.27|1902.47|1922.66|1904.86|1916.87|1899.07|413
1647680400000|2022-03-19 09:00:00|1920.28|1902.48|1923.68|1905.88|1923.72|1905.92|1919.23|1901.43|287
1647680700000|2022-03-19 09:05:00|1923.69|1905.89|1920.29|1902.49|1924.25|1906.45|1919.25|1901.45|461
1647681000000|2022-03-19 09:10:00|1920.37|1902.57|1914.65|1896.85|1920.5|1902.7|1914.5|1896.7|312
1647681300000|2022-03-19 09:15:00|1914.76|1896.96|1916.1|1898.3|1917.49|1899.69|1913.17|1895.37|415
1647681600000|2022-03-19 09:20:00|1916.05|1898.25|1915.98|1898.18|1917.27|1899.47|1913.09|1895.29|551
1647681900000|2022-03-19 09:25:00|1916|1898.2|1914.13|1896.33|1916.15|1898.35|1912.31|1894.51|333
1647682200000|2022-03-19 09:30:00|1914.25|1896.45|1911.55|1893.75|1914.93|1897.13|1911.31|1893.51|365
1647682500000|2022-03-19 09:35:00|1911.29|1893.49|1913.25|1895.45|1913.91|1896.11|1911.28|1893.48|252
1647682800000|2022-03-19 09:40:00|1913.27|1895.47|1916.64|1898.84|1916.7|1898.9|1913.25|1895.45|392
1647683100000|2022-03-19 09:45:00|1916.59|1898.79|1922.14|1904.34|1922.3|1904.5|1915.54|1897.74|407
1647683400000|2022-03-19 09:50:00|1922.2|1904.4|1921.76|1903.96|1922.46|1904.66|1920.69|1902.89|332
1647683700000|2022-03-19 09:55:00|1921.75|1903.95|1919.33|1901.53|1921.77|1903.97|1918.45|1900.65|404
1647684000000|2022-03-19 10:00:00|1919.32|1901.52|1919.26|1901.46|1920.07|1902.27|1918.67|1900.87|197
1647684300000|2022-03-19 10:05:00|1919.28|1901.48|1921.95|1904.15|1922.57|1904.77|1918.87|1901.07|371
1647684600000|2022-03-19 10:10:00|1921.42|1903.62|1920.35|1902.55|1921.78|1903.98|1919.99|1902.19|358
1647684900000|2022-03-19 10:15:00|1920.34|1902.54|1918.85|1901.05|1920.47|1902.67|1918.06|1900.26|475
1647685200000|2022-03-19 10:20:00|1918.84|1901.04|1917.22|1899.42|1918.89|1901.09|1916.64|1898.84|285
1647685500000|2022-03-19 10:25:00|1917.26|1899.46|1922.17|1904.37|1922.17|1904.37|1917.11|1899.31|270
1647685800000|2022-03-19 10:30:00|1922.19|1904.39|1920.08|1902.28|1923.97|1906.17|1919.62|1901.82|381
1647686100000|2022-03-19 10:35:00|1920.1|1902.3|1918.89|1901.09|1921.55|1903.75|1918.6|1900.8|453
1647686400000|2022-03-19 10:40:00|1918.61|1900.81|1920.9|1903.1|1921.33|1903.53|1918.23|1900.43|438
1647686700000|2022-03-19 10:45:00|1921.05|1903.25|1919.77|1901.97|1921.78|1903.98|1919.35|1901.55|387
1647687000000|2022-03-19 10:50:00|1919.79|1901.99|1920.32|1902.52|1920.57|1902.77|1919.09|1901.29|294
1647687300000|2022-03-19 10:55:00|1920.33|1902.53|1920.77|1902.97|1921.4|1903.6|1920.11|1902.31|329
1647687600000|2022-03-19 11:00:00|1920.73|1902.93|1920.15|1902.35|1921.5|1903.7|1919.51|1901.71|219
1647687900000|2022-03-19 11:05:00|1920.01|1902.21|1921.29|1903.49|1921.75|1903.95|1919|1901.2|213
1647688200000|2022-03-19 11:10:00|1921.35|1903.55|1924.33|1906.53|1925.03|1907.23|1921.28|1903.48|317
1647688500000|2022-03-19 11:15:00|1924.34|1906.54|1929.58|1911.78|1930.89|1913.09|1924.34|1906.54|371
1647688800000|2022-03-19 11:20:00|1929.37|1911.57|1939.46|1921.66|1940.41|1922.61|1928.97|1911.17|290
1647689100000|2022-03-19 11:25:00|1939.4|1921.6|1938.25|1920.45|1939.4|1921.6|1935.87|1918.07|469
1647689400000|2022-03-19 11:30:00|1938.14|1920.34|1935.75|1917.95|1938.58|1920.78|1935.52|1917.72|342
1647689700000|2022-03-19 11:35:00|1935.78|1917.98|1938.31|1920.51|1938.37|1920.57|1935.29|1917.49|255
1647690000000|2022-03-19 11:40:00|1938.36|1920.56|1941.03|1923.23|1941.06|1923.26|1937.6|1919.8|217
1647690300000|2022-03-19 11:45:00|1941.15|1923.35|1941.02|1923.22|1941.9|1924.1|1937.55|1919.75|474
1647690600000|2022-03-19 11:50:00|1941.11|1923.31|1933.33|1915.53|1941.53|1923.73|1930.73|1912.93|523
1647690900000|2022-03-19 11:55:00|1933.35|1915.55|1935.02|1917.22|1935.29|1917.49|1932.58|1914.78|408
1647691200000|2022-03-19 12:00:00|1935.06|1917.26|1938.2|1920.4|1938.58|1920.78|1932.56|1914.76|490
1647691500000|2022-03-19 12:05:00|1938.25|1920.45|1937.79|1919.99|1938.59|1920.79|1935.52|1917.72|346
1647691800000|2022-03-19 12:10:00|1937.94|1920.14|1965.8|1948|1965.9|1948.1|1937.79|1919.99|585
1647692100000|2022-03-19 12:15:00|1965.72|1947.92|1958.99|1941.19|1968.6|1950.8|1958.96|1941.16|822
1647692400000|2022-03-19 12:20:00|1958.97|1941.17|1964.5|1946.7|1964.56|1946.76|1953.64|1935.84|824
1647692700000|2022-03-19 12:25:00|1964.44|1946.64|1959.41|1941.61|1964.44|1946.64|1956.45|1938.65|820
1647693000000|2022-03-19 12:30:00|1959.38|1941.58|1959.12|1941.32|1960.59|1942.79|1957.28|1939.48|680
1647693300000|2022-03-19 12:35:00|1959.11|1941.31|1958.69|1940.89|1959.38|1941.58|1957.78|1939.98|505
1647693600000|2022-03-19 12:40:00|1958.75|1940.95|1966.39|1948.59|1966.43|1948.63|1958.48|1940.68|494
1647693900000|2022-03-19 12:45:00|1966.38|1948.58|1960.22|1942.42|1966.51|1948.71|1958.87|1941.07|532
1647694200000|2022-03-19 12:50:00|1960.24|1942.44|1961.8|1944|1963.59|1945.79|1958.85|1941.05|475
1647694500000|2022-03-19 12:55:00|1961.75|1943.95|1961.99|1944.19|1962.26|1944.46|1960.05|1942.25|480
1647694800000|2022-03-19 13:00:00|1962.02|1944.22|1960.08|1942.28|1966.6|1948.8|1958.75|1940.95|510
1647695100000|2022-03-19 13:05:00|1960.09|1942.29|1954.27|1936.47|1960.09|1942.29|1950.29|1932.49|602
1647695400000|2022-03-19 13:10:00|1954.31|1936.51|1958.81|1941.01|1959.18|1941.38|1952.43|1934.63|541
1647695700000|2022-03-19 13:15:00|1958.8|1941|1964.94|1947.14|1965.42|1947.62|1958.71|1940.91|504
1647696000000|2022-03-19 13:20:00|1964.92|1947.12|1965.31|1947.51|1965.55|1947.75|1963.8|1946|408
1647696300000|2022-03-19 13:25:00|1965.29|1947.49|1969.58|1951.78|1982.75|1964.95|1964.18|1946.38|780
1647696600000|2022-03-19 13:30:00|1969.37|1951.57|1969.87|1952.07|1974.2|1956.4|1968.46|1950.66|630
1647696900000|2022-03-19 13:35:00|1969.86|1952.06|1956.29|1938.49|1970.3|1952.5|1954.31|1936.51|710
1647697200000|2022-03-19 13:40:00|1956.28|1938.48|1953.54|1935.74|1959.78|1941.98|1950.43|1932.63|682
1647697500000|2022-03-19 13:45:00|1953.55|1935.75|1957.29|1939.49|1958.35|1940.55|1951.23|1933.43|552
1647697800000|2022-03-19 13:50:00|1957.3|1939.5|1954.92|1937.12|1958.06|1940.26|1953.93|1936.13|468
1647698100000|2022-03-19 13:55:00|1955.23|1937.43|1950.08|1932.28|1955.5|1937.7|1950.06|1932.26|399
1647698400000|2022-03-19 14:00:00|1950.07|1932.27|1947.36|1929.56|1953.79|1935.99|1947.36|1929.56|527
1647698700000|2022-03-19 14:05:00|1947.27|1929.47|1948.99|1931.19|1950.97|1933.17|1945.01|1927.21|599
1647699000000|2022-03-19 14:10:00|1949.04|1931.24|1951.72|1933.92|1956.07|1938.27|1949.04|1931.24|527
1647699300000|2022-03-19 14:15:00|1951.74|1933.94|1949.97|1932.17|1953.79|1935.99|1949.84|1932.04|441
1647699600000|2022-03-19 14:20:00|1950|1932.2|1949.2|1931.4|1951.76|1933.96|1949.16|1931.36|414
1647699900000|2022-03-19 14:25:00|1949.33|1931.53|1955.16|1937.36|1957.22|1939.42|1949.33|1931.53|511
1647700200000|2022-03-19 14:30:00|1955.18|1937.38|1959.78|1941.98|1964.64|1946.84|1955.18|1937.38|478
1647700500000|2022-03-19 14:35:00|1959.8|1942|1962.07|1944.27|1963.24|1945.44|1959.78|1941.98|501
1647700800000|2022-03-19 14:40:00|1962.1|1944.3|1961.96|1944.16|1962.64|1944.84|1959.98|1942.18|401
1647701100000|2022-03-19 14:45:00|1961.99|1944.19|1962.78|1944.98|1963.94|1946.14|1960.37|1942.57|380
1647701400000|2022-03-19 14:50:00|1962.79|1944.99|1969.21|1951.41|1972.26|1954.46|1962.71|1944.91|474
1647701700000|2022-03-19 14:55:00|1969.2|1951.4|1968.8|1951|1971.86|1954.06|1968.15|1950.35|529
1647702000000|2022-03-19 15:00:00|1968.77|1950.97|1965.34|1947.54|1969.31|1951.51|1961.43|1943.63|571
1647702300000|2022-03-19 15:05:00|1965.36|1947.56|1958.58|1940.78|1965.73|1947.93|1956.33|1938.53|529
1647702600000|2022-03-19 15:10:00|1958.64|1940.84|1955|1937.2|1959.18|1941.38|1954.39|1936.59|356
1647702900000|2022-03-19 15:15:00|1954.97|1937.17|1958.55|1940.75|1960.95|1943.15|1954.97|1937.17|734
1647703200000|2022-03-19 15:20:00|1958.52|1940.72|1964.71|1946.91|1965.79|1947.99|1957.75|1939.95|573
1647703500000|2022-03-19 15:25:00|1964.67|1946.87|1962.4|1944.6|1964.69|1946.89|1961.2|1943.4|380
1647703800000|2022-03-19 15:30:00|1966.43|1948.63|1970.72|1952.92|1973.23|1955.43|1965.1|1947.3|712
1647704100000|2022-03-19 15:35:00|1970.73|1952.93|1969.84|1952.04|1973.64|1955.84|1965.89|1948.09|675
1647704400000|2022-03-19 15:40:00|1969.92|1952.12|1966.37|1948.57|1970.05|1952.25|1966.37|1948.57|655
1647704700000|2022-03-19 15:45:00|1966.39|1948.59|1964.4|1946.6|1968.02|1950.22|1963.42|1945.62|553
1647705000000|2022-03-19 15:50:00|1964.37|1946.57|1970.51|1952.71|1970.6|1952.8|1963.98|1946.18|546
1647705300000|2022-03-19 15:55:00|1970.49|1952.69|1968.04|1950.24|1970.56|1952.76|1968.04|1950.24|164
1647705600000|2022-03-19 16:00:00|1968.02|1950.22|1968.96|1951.16|1969.02|1951.22|1963.8|1946|544
1647705900000|2022-03-19 16:05:00|1968.95|1951.15|1964.27|1946.47|1968.95|1951.15|1962.78|1944.98|550
1647706200000|2022-03-19 16:10:00|1964.11|1946.31|1977.11|1959.31|1977.82|1960.02|1963.22|1945.42|538
1647706500000|2022-03-19 16:15:00|1977.2|1959.4|1983.35|1965.55|1985.74|1967.94|1977.2|1959.4|717
1647706800000|2022-03-19 16:20:00|1983.33|1965.53|1984.26|1966.46|1985.93|1968.13|1981.7|1963.9|657
1647707100000|2022-03-19 16:25:00|1984.27|1966.47|1982.14|1964.34|1984.35|1966.55|1980.19|1962.39|481
1647707400000|2022-03-19 16:30:00|1982.12|1964.32|1979.23|1961.43|1984.12|1966.32|1975.54|1957.74|540
1647707700000|2022-03-19 16:35:00|1979.3|1961.5|1982.54|1964.74|1986.79|1968.99|1979.23|1961.43|583
1647708000000|2022-03-19 16:40:00|1982.09|1964.29|1986.36|1968.56|1988.19|1970.39|1978.92|1961.12|665
1647708300000|2022-03-19 16:45:00|1986.35|1968.55|1980.97|1963.17|1987.29|1969.49|1979.03|1961.23|553
1647708600000|2022-03-19 16:50:00|1980.98|1963.18|1983.9|1966.1|1984.98|1967.18|1980.27|1962.47|577
1647708900000|2022-03-19 16:55:00|1983.92|1966.12|1978.17|1960.37|1984.92|1967.12|1977.24|1959.44|499
1647709200000|2022-03-19 17:00:00|1978.24|1960.44|1973.89|1956.09|1981.2|1963.4|1973.4|1955.6|728
1647709500000|2022-03-19 17:05:00|1973.9|1956.1|1965.66|1947.86|1974.61|1956.81|1965.54|1947.74|735
1647709800000|2022-03-19 17:10:00|1965.64|1947.84|1964.89|1947.09|1966.1|1948.3|1961.91|1944.11|484
1647710100000|2022-03-19 17:15:00|1964.91|1947.11|1963.28|1945.48|1966.41|1948.61|1963.28|1945.48|475
1647710400000|2022-03-19 17:20:00|1963.26|1945.46|1975.39|1957.59|1982.43|1964.63|1961.84|1944.04|707
1647710700000|2022-03-19 17:25:00|1975.6|1957.8|1969.5|1951.7|1977.78|1959.98|1969.48|1951.68|744
1647711000000|2022-03-19 17:30:00|1969.48|1951.68|1971.16|1953.36|1971.16|1953.36|1966.36|1948.56|476
1647711300000|2022-03-19 17:35:00|1971.19|1953.39|1966.46|1948.66|1971.86|1954.06|1964.84|1947.04|447
1647711600000|2022-03-19 17:40:00|1966.43|1948.63|1968.89|1951.09|1969.9|1952.1|1964.17|1946.37|470
1647711900000|2022-03-19 17:45:00|1968.94|1951.14|1971.4|1953.6|1975.12|1957.32|1968.94|1951.14|491
1647712200000|2022-03-19 17:50:00|1971.39|1953.59|1973.91|1956.11|1974.2|1956.4|1970.81|1953.01|351
1647712500000|2022-03-19 17:55:00|1973.96|1956.16|1974.26|1956.46|1976.17|1958.37|1972.8|1955|305
1647712800000|2022-03-19 18:00:00|1974.2|1956.4|1968.07|1950.27|1974.2|1956.4|1966.06|1948.26|362
1647713100000|2022-03-19 18:05:00|1966.9|1949.1|1961.76|1943.96|1969.36|1951.56|1961.49|1943.69|500
1647713400000|2022-03-19 18:10:00|1961.83|1944.03|1965.51|1947.71|1968.34|1950.54|1961.83|1944.03|499
1647713700000|2022-03-19 18:15:00|1965.49|1947.69|1966.88|1949.08|1968.28|1950.48|1965.08|1947.28|362
1647714000000|2022-03-19 18:20:00|1966.87|1949.07|1962.67|1944.87|1968.26|1950.46|1962.3|1944.5|385
1647714300000|2022-03-19 18:25:00|1962.49|1944.69|1962.04|1944.24|1964.77|1946.97|1961.42|1943.62|380
1647714600000|2022-03-19 18:30:00|1962.07|1944.27|1964.09|1946.29|1965.38|1947.58|1962.07|1944.27|375
1647714900000|2022-03-19 18:35:00|1964.08|1946.28|1966.31|1948.51|1966.48|1948.68|1963.9|1946.1|397
1647715200000|2022-03-19 18:40:00|1966.24|1948.44|1964.41|1946.61|1967.97|1950.17|1964.23|1946.43|395
1647715500000|2022-03-19 18:45:00|1964.39|1946.59|1967.73|1949.93|1968.38|1950.58|1964.39|1946.59|453
1647715800000|2022-03-19 18:50:00|1967.74|1949.94|1971.07|1953.27|1973.41|1955.61|1967.73|1949.93|411
1647716100000|2022-03-19 18:55:00|1971.06|1953.26|1968.85|1951.05|1971.25|1953.45|1968.85|1951.05|354
1647716400000|2022-03-19 19:00:00|1968.86|1951.06|1964.65|1946.85|1970.24|1952.44|1961.39|1943.59|446
1647716700000|2022-03-19 19:05:00|1964.68|1946.88|1963.97|1946.17|1964.89|1947.09|1956.02|1938.22|687
1647717000000|2022-03-19 19:10:00|1963.92|1946.12|1961.94|1944.14|1964.22|1946.42|1960.09|1942.29|534
1647717300000|2022-03-19 19:15:00|1961.98|1944.18|1961.26|1943.46|1963.16|1945.36|1961.18|1943.38|388
1647717600000|2022-03-19 19:20:00|1961.29|1943.49|1960.02|1942.22|1961.29|1943.49|1958.12|1940.32|372
1647717900000|2022-03-19 19:25:00|1959.98|1942.18|1955.94|1938.14|1960.17|1942.37|1955.78|1937.98|307
1647718200000|2022-03-19 19:30:00|1955.98|1938.18|1951.09|1933.29|1955.99|1938.19|1949.84|1932.04|489
1647718500000|2022-03-19 19:35:00|1951.17|1933.37|1955.84|1938.04|1956.82|1939.02|1950.62|1932.82|435
1647718800000|2022-03-19 19:40:00|1955.85|1938.05|1957.79|1939.99|1960.49|1942.69|1954.46|1936.66|464
1647719100000|2022-03-19 19:45:00|1957.81|1940.01|1956.4|1938.6|1961.95|1944.15|1956.25|1938.45|292
1647719400000|2022-03-19 19:50:00|1956.39|1938.59|1959.61|1941.81|1960.18|1942.38|1956.21|1938.41|437
1647719700000|2022-03-19 19:55:00|1959.62|1941.82|1959.09|1941.29|1961.17|1943.37|1957.37|1939.57|493
1647720000000|2022-03-19 20:00:00|1959.1|1941.3|1950.94|1933.14|1959.92|1942.12|1948.82|1931.02|438
1647720300000|2022-03-19 20:05:00|1950.95|1933.15|1952.97|1935.17|1954.45|1936.65|1948.25|1930.45|488
1647720600000|2022-03-19 20:10:00|1953|1935.2|1955.79|1937.99|1955.87|1938.07|1950.12|1932.32|378
1647720900000|2022-03-19 20:15:00|1955.8|1938|1959.98|1942.18|1960.03|1942.23|1954.83|1937.03|351
1647721200000|2022-03-19 20:20:00|1959.96|1942.16|1961.02|1943.22|1962.05|1944.25|1959.5|1941.7|308
1647721500000|2022-03-19 20:25:00|1961.01|1943.21|1961.63|1943.83|1962.07|1944.27|1960.86|1943.06|269
1647721800000|2022-03-19 20:30:00|1961.64|1943.84|1966.09|1948.29|1966.65|1948.85|1960.77|1942.97|314
1647722100000|2022-03-19 20:35:00|1966.17|1948.37|1972.47|1954.67|1973.68|1955.88|1966.17|1948.37|424
1647722400000|2022-03-19 20:40:00|1972.48|1954.68|1973.07|1955.27|1978.6|1960.8|1969.36|1951.56|834
1647722700000|2022-03-19 20:45:00|1973.09|1955.29|1976.03|1958.23|1977.15|1959.35|1970.83|1953.03|637
1647723000000|2022-03-19 20:50:00|1976.05|1958.25|1976.94|1959.14|1978.12|1960.32|1973.67|1955.87|482
1647723300000|2022-03-19 20:55:00|1976.95|1959.15|1971.65|1953.85|1977.19|1959.39|1971.65|1953.85|479
1647723600000|2022-03-19 21:00:00|1971.64|1953.84|1971.34|1953.54|1974.07|1956.27|1970.21|1952.41|452
1647723900000|2022-03-19 21:05:00|1971.42|1953.62|1972.21|1954.41|1972.6|1954.8|1970.84|1953.04|313
1647724200000|2022-03-19 21:10:00|1972.31|1954.51|1970.36|1952.56|1972.55|1954.75|1970.03|1952.23|358
1647724500000|2022-03-19 21:15:00|1970.32|1952.52|1969.37|1951.57|1970.84|1953.04|1968.76|1950.96|224
1647724800000|2022-03-19 21:20:00|1969.46|1951.66|1971.15|1953.35|1972.05|1954.25|1969.46|1951.66|210
1647725100000|2022-03-19 21:25:00|1971.16|1953.36|1974.93|1957.13|1975.01|1957.21|1971.14|1953.34|246
1647725400000|2022-03-19 21:30:00|1974.88|1957.08|1974.08|1956.28|1975.2|1957.4|1974.05|1956.25|237
1647725700000|2022-03-19 21:35:00|1974.1|1956.3|1978.45|1960.65|1978.49|1960.69|1974.1|1956.3|245
1647726000000|2022-03-19 21:40:00|1978.43|1960.63|1976.42|1958.62|1978.91|1961.11|1976.38|1958.58|274
1647726300000|2022-03-19 21:45:00|1976.45|1958.65|1976.9|1959.1|1977.4|1959.6|1975.54|1957.74|260
1647726600000|2022-03-19 21:50:00|1976.91|1959.11|1975.16|1957.36|1977.01|1959.21|1975.12|1957.32|233
1647726900000|2022-03-19 21:55:00|1975.14|1957.34|1964.21|1946.41|1975.15|1957.35|1964.07|1946.27|360
1647727200000|2022-03-19 22:00:00|1964.11|1946.31|1962.35|1944.55|1966.36|1948.56|1960.34|1942.54|475
1647727500000|2022-03-19 22:05:00|1962.47|1944.67|1952.43|1934.63|1967.36|1949.56|1951.66|1933.86|583
1647727800000|2022-03-19 22:10:00|1952.57|1934.77|1944.88|1927.08|1954.11|1936.31|1943.27|1925.47|678
1647728100000|2022-03-19 22:15:00|1944.87|1927.07|1942.32|1924.52|1949.03|1931.23|1928.41|1910.61|853
1647728400000|2022-03-19 22:20:00|1942.22|1924.42|1934.74|1916.94|1942.3|1924.5|1929.89|1912.09|659
1647728700000|2022-03-19 22:25:00|1934.7|1916.9|1940.22|1922.42|1941.58|1923.78|1933.68|1915.88|570
1647729000000|2022-03-19 22:30:00|1940.16|1922.36|1935.65|1917.85|1941.14|1923.34|1933.8|1916|401
1647729300000|2022-03-19 22:35:00|1936.22|1918.42|1938.77|1920.97|1939.24|1921.44|1935.93|1918.13|397
1647729600000|2022-03-19 22:40:00|1939.07|1921.27|1943.21|1925.41|1943.31|1925.51|1934.41|1916.61|559
1647729900000|2022-03-19 22:45:00|1943.3|1925.5|1942.08|1924.28|1945.52|1927.72|1939.27|1921.47|619
1647730200000|2022-03-19 22:50:00|1942.21|1924.41|1945.44|1927.64|1946.05|1928.25|1941.8|1924|535
1647730500000|2022-03-19 22:55:00|1945.49|1927.69|1945.4|1927.6|1947.5|1929.7|1944.38|1926.58|487
1647730800000|2022-03-19 23:00:00|1945.39|1927.59|1943.09|1925.29|1945.4|1927.6|1941.16|1923.36|360
1647731100000|2022-03-19 23:05:00|1943.16|1925.36|1945.01|1927.21|1946.97|1929.17|1942.41|1924.61|533
1647731400000|2022-03-19 23:10:00|1944.99|1927.19|1946.13|1928.33|1946.13|1928.33|1941.65|1923.85|457
1647731700000|2022-03-19 23:15:00|1946.01|1928.21|1952.43|1934.63|1952.86|1935.06|1944.48|1926.68|508
1647732000000|2022-03-19 23:20:00|1952.39|1934.59|1954.5|1936.7|1955.39|1937.59|1952.32|1934.52|473
1647732300000|2022-03-19 23:25:00|1954.58|1936.78|1953.61|1935.81|1954.7|1936.9|1950.37|1932.57|373
1647732600000|2022-03-19 23:30:00|1953.6|1935.8|1951.89|1934.09|1953.7|1935.9|1951.28|1933.48|255
1647732900000|2022-03-19 23:35:00|1951.69|1933.89|1938.14|1920.34|1951.89|1934.09|1936.86|1919.06|686
1647733200000|2022-03-19 23:40:00|1938.13|1920.33|1937.43|1919.63|1942.45|1924.65|1937.39|1919.59|465
1647733500000|2022-03-19 23:45:00|1937.44|1919.64|1936.5|1918.7|1942.29|1924.49|1935.59|1917.79|435
1647733800000|2022-03-19 23:50:00|1936.49|1918.69|1942.97|1925.17|1943.12|1925.32|1936.12|1918.32|574
1647734100000|2022-03-19 23:55:00|1942.98|1925.18|1949.24|1931.44|1950.16|1932.36|1942.97|1925.17|457
1647734400000|2022-03-20 00:00:00|1949.32|1931.52|1951.82|1934.02|1952.69|1934.89|1946.03|1928.23|574
1647734700000|2022-03-20 00:05:00|1951.85|1934.05|1949.89|1932.09|1955.54|1937.74|1949.67|1931.87|693
1647735000000|2022-03-20 00:10:00|1949.85|1932.05|1949.76|1931.96|1950.54|1932.74|1944.02|1926.22|469
1647735300000|2022-03-20 00:15:00|1949.72|1931.92|1946.88|1929.08|1949.92|1932.12|1944.36|1926.56|602
1647735600000|2022-03-20 00:20:00|1946.92|1929.12|1942.1|1924.3|1947.4|1929.6|1941.71|1923.91|533
1647735900000|2022-03-20 00:25:00|1941.86|1924.06|1935.4|1917.6|1942.09|1924.29|1933.4|1915.6|409
1647736200000|2022-03-20 00:30:00|1935.38|1917.58|1925.22|1907.42|1936.63|1918.83|1925.22|1907.42|484
1647736500000|2022-03-20 00:35:00|1925.17|1907.37|1932.55|1914.75|1935.01|1917.21|1923.07|1905.27|729
1647736800000|2022-03-20 00:40:00|1932.43|1914.63|1935.08|1917.28|1937.8|1920|1932.2|1914.4|408
1647737100000|2022-03-20 00:45:00|1935.12|1917.32|1933.61|1915.81|1937.13|1919.33|1930.38|1912.58|477
1647737400000|2022-03-20 00:50:00|1933.64|1915.84|1933.11|1915.31|1934.37|1916.57|1930.27|1912.47|460
1647737700000|2022-03-20 00:55:00|1933.1|1915.3|1933.14|1915.34|1933.21|1915.41|1929.06|1911.26|398
1647738000000|2022-03-20 01:00:00|1933.1|1915.3|1929.78|1911.98|1935.08|1917.28|1929.48|1911.68|504
1647738300000|2022-03-20 01:05:00|1929.75|1911.95|1929.38|1911.58|1932.25|1914.45|1929.24|1911.44|314
1647738600000|2022-03-20 01:10:00|1929.46|1911.66|1925.57|1907.77|1929.49|1911.69|1924.7|1906.9|419
1647738900000|2022-03-20 01:15:00|1925.56|1907.76|1925.16|1907.36|1928.07|1910.27|1918.22|1900.42|647
1647739200000|2022-03-20 01:20:00|1925.17|1907.37|1927.9|1910.1|1927.9|1910.1|1921.99|1904.19|685
1647739500000|2022-03-20 01:25:00|1927.8|1910|1930.36|1912.56|1932.63|1914.83|1927.73|1909.93|423
1647739800000|2022-03-20 01:30:00|1930.34|1912.54|1925.37|1907.57|1931.98|1914.18|1925.17|1907.37|497
1647740100000|2022-03-20 01:35:00|1925.36|1907.56|1925.16|1907.36|1927.14|1909.34|1924.82|1907.02|448
1647740400000|2022-03-20 01:40:00|1925.18|1907.38|1928.94|1911.14|1931.04|1913.24|1924.04|1906.24|600
1647740700000|2022-03-20 01:45:00|1928.95|1911.15|1934.94|1917.14|1937.75|1919.95|1928.95|1911.15|591
1647741000000|2022-03-20 01:50:00|1934.92|1917.12|1935.26|1917.46|1935.63|1917.83|1933.87|1916.07|360
1647741300000|2022-03-20 01:55:00|1935.24|1917.44|1936.2|1918.4|1936.24|1918.44|1935.05|1917.25|309
1647741600000|2022-03-20 02:00:00|1936.18|1918.38|1925.14|1907.34|1936.31|1918.51|1925.14|1907.34|519
1647741900000|2022-03-20 02:05:00|1925.11|1907.31|1930.37|1912.57|1931.34|1913.54|1925.08|1907.28|502
1647742200000|2022-03-20 02:10:00|1930.39|1912.59|1931.02|1913.22|1931.73|1913.93|1929.97|1912.17|284
1647742500000|2022-03-20 02:15:00|1931.01|1913.21|1931.13|1913.33|1932.07|1914.27|1929.19|1911.39|407
1647742800000|2022-03-20 02:20:00|1931.14|1913.34|1929.97|1912.17|1931.16|1913.36|1929.15|1911.35|289
1647743100000|2022-03-20 02:25:00|1930.01|1912.21|1926.07|1908.27|1930.01|1912.21|1924.26|1906.46|440
1647743400000|2022-03-20 02:30:00|1925.95|1908.15|1923.32|1905.52|1926.26|1908.46|1922.99|1905.19|372
1647743700000|2022-03-20 02:35:00|1923.34|1905.54|1921.63|1903.83|1924.45|1906.65|1921.18|1903.38|372
1647744000000|2022-03-20 02:40:00|1921.37|1903.57|1922.4|1904.6|1923.03|1905.23|1921.37|1903.57|239
1647744300000|2022-03-20 02:45:00|1922.37|1904.57|1924.02|1906.22|1925.23|1907.43|1922.35|1904.55|383
1647744600000|2022-03-20 02:50:00|1923.97|1906.17|1922.19|1904.39|1925.17|1907.37|1922.16|1904.36|371
1647744900000|2022-03-20 02:55:00|1922.3|1904.5|1924.4|1906.6|1924.87|1907.07|1922|1904.2|334
1647745200000|2022-03-20 03:00:00|1924.45|1906.65|1928.67|1910.87|1929.12|1911.32|1924.22|1906.42|405
1647745500000|2022-03-20 03:05:00|1928.63|1910.83|1929.16|1911.36|1930.88|1913.08|1927.79|1909.99|330
1647745800000|2022-03-20 03:10:00|1929.3|1911.5|1926.18|1908.38|1929.42|1911.62|1923.84|1906.04|375
1647746100000|2022-03-20 03:15:00|1926.21|1908.41|1928.65|1910.85|1929.99|1912.19|1926.21|1908.41|315
1647746400000|2022-03-20 03:20:00|1928.66|1910.86|1930.9|1913.1|1932.58|1914.78|1928.62|1910.82|423
1647746700000|2022-03-20 03:25:00|1930.89|1913.09|1932.12|1914.32|1932.43|1914.63|1929.06|1911.26|422
1647747000000|2022-03-20 03:30:00|1932.1|1914.3|1933.88|1916.08|1934.78|1916.98|1932.1|1914.3|406
1647747300000|2022-03-20 03:35:00|1933.87|1916.07|1935.06|1917.26|1935.63|1917.83|1933.87|1916.07|203
1647747600000|2022-03-20 03:40:00|1935.09|1917.29|1936.61|1918.81|1936.74|1918.94|1934.91|1917.11|178
1647747900000|2022-03-20 03:45:00|1936.75|1918.95|1936.18|1918.38|1937.75|1919.95|1933.09|1915.29|286
1647748200000|2022-03-20 03:50:00|1936.25|1918.45|1934.92|1917.12|1937.05|1919.25|1934.71|1916.91|279
1647748500000|2022-03-20 03:55:00|1934.91|1917.11|1933.55|1915.75|1935.1|1917.3|1931.88|1914.08|305
1647748800000|2022-03-20 04:00:00|1933.57|1915.77|1929.89|1912.09|1933.97|1916.17|1929.19|1911.39|394
1647749100000|2022-03-20 04:05:00|1929.88|1912.08|1933.93|1916.13|1934.05|1916.25|1929.53|1911.73|358
1647749400000|2022-03-20 04:10:00|1933.86|1916.06|1934.47|1916.67|1935.25|1917.45|1931.24|1913.44|369
1647749700000|2022-03-20 04:15:00|1934.44|1916.64|1932.39|1914.59|1934.83|1917.03|1931.28|1913.48|425
1647750000000|2022-03-20 04:20:00|1932.38|1914.58|1933.4|1915.6|1933.58|1915.78|1931.2|1913.4|398
1647750300000|2022-03-20 04:25:00|1933.56|1915.76|1931.31|1913.51|1934.98|1917.18|1931.31|1913.51|400
1647750600000|2022-03-20 04:30:00|1931.22|1913.42|1930.89|1913.09|1931.6|1913.8|1928.92|1911.12|410
1647750900000|2022-03-20 04:35:00|1930.85|1913.05|1930.89|1913.09|1931.37|1913.57|1929.72|1911.92|441
1647751200000|2022-03-20 04:40:00|1931|1913.2|1931.79|1913.99|1933.03|1915.23|1930.96|1913.16|385
1647751500000|2022-03-20 04:45:00|1931.76|1913.96|1928.77|1910.97|1931.82|1914.02|1928.75|1910.95|371
1647751800000|2022-03-20 04:50:00|1928.76|1910.96|1928.91|1911.11|1930.48|1912.68|1928.71|1910.91|364
1647752100000|2022-03-20 04:55:00|1928.94|1911.14|1929.03|1911.23|1929.39|1911.59|1928.49|1910.69|450
1647752400000|2022-03-20 05:00:00|1929.01|1911.21|1928.91|1911.11|1932|1914.2|1926.75|1908.95|461
1647752700000|2022-03-20 05:05:00|1928.9|1911.1|1930.46|1912.66|1930.46|1912.66|1928.04|1910.24|361
1647753000000|2022-03-20 05:10:00|1930.47|1912.67|1936.88|1919.08|1936.91|1919.11|1930.16|1912.36|380
1647753300000|2022-03-20 05:15:00|1936.89|1919.09|1934.93|1917.13|1938.42|1920.62|1934.02|1916.22|376
1647753600000|2022-03-20 05:20:00|1934.91|1917.11|1937.01|1919.21|1937.05|1919.25|1934.44|1916.64|296
1647753900000|2022-03-20 05:25:00|1937.02|1919.22|1931.86|1914.06|1937.08|1919.28|1931.86|1914.06|437
1647754200000|2022-03-20 05:30:00|1931.83|1914.03|1930.89|1913.09|1932.42|1914.62|1928.33|1910.53|438
1647754500000|2022-03-20 05:35:00|1930.9|1913.1|1932.73|1914.93|1933.15|1915.35|1929.08|1911.28|355
1647754800000|2022-03-20 05:40:00|1932.72|1914.92|1932.1|1914.3|1934.31|1916.51|1931.79|1913.99|253
1647755100000|2022-03-20 05:45:00|1932.07|1914.27|1931.85|1914.05|1932.94|1915.14|1931.71|1913.91|173
1647755400000|2022-03-20 05:50:00|1931.86|1914.06|1933.66|1915.86|1933.79|1915.99|1931.85|1914.05|382
1647755700000|2022-03-20 05:55:00|1933.64|1915.84|1935.8|1918|1936.47|1918.67|1933.59|1915.79|355
1647756000000|2022-03-20 06:00:00|1935.89|1918.09|1934.01|1916.21|1935.89|1918.09|1933.92|1916.12|322
1647756300000|2022-03-20 06:05:00|1934.07|1916.27|1934.48|1916.68|1934.93|1917.13|1932.8|1915|320
1647756600000|2022-03-20 06:10:00|1934.5|1916.7|1937.65|1919.85|1937.69|1919.89|1934.5|1916.7|217
1647756900000|2022-03-20 06:15:00|1937.7|1919.9|1942.78|1924.98|1942.78|1924.98|1937.7|1919.9|325
1647757200000|2022-03-20 06:20:00|1942.87|1925.07|1945.34|1927.54|1945.4|1927.6|1941.01|1923.21|328
1647757500000|2022-03-20 06:25:00|1945.3|1927.5|1945.18|1927.38|1947.65|1929.85|1944.51|1926.71|405
1647757800000|2022-03-20 06:30:00|1945.15|1927.35|1941.81|1924.01|1945.15|1927.35|1940.77|1922.97|385
1647758100000|2022-03-20 06:35:00|1941.82|1924.02|1941.47|1923.67|1942.36|1924.56|1940.5|1922.7|286
1647758400000|2022-03-20 06:40:00|1941.48|1923.68|1944.13|1926.33|1944.54|1926.74|1941.38|1923.58|236
1647758700000|2022-03-20 06:45:00|1944.11|1926.31|1946.8|1929|1946.82|1929.02|1941.8|1924|307
1647759000000|2022-03-20 06:50:00|1946.81|1929.01|1942.51|1924.71|1946.81|1929.01|1941.99|1924.19|307
1647759300000|2022-03-20 06:55:00|1942.59|1924.79|1938.08|1920.28|1942.67|1924.87|1938.06|1920.26|338
1647759600000|2022-03-20 07:00:00|1938.09|1920.29|1941.77|1923.97|1942.71|1924.91|1937.1|1919.3|295
1647759900000|2022-03-20 07:05:00|1941.75|1923.95|1943.83|1926.03|1943.92|1926.12|1940.38|1922.58|241
1647760200000|2022-03-20 07:10:00|1943.84|1926.04|1940.73|1922.93|1944.59|1926.79|1940.53|1922.73|154
1647760500000|2022-03-20 07:15:00|1940.72|1922.92|1939.43|1921.63|1942.54|1924.74|1939.43|1921.63|261
1647760800000|2022-03-20 07:20:00|1939.41|1921.61|1940.65|1922.85|1942.5|1924.7|1939.34|1921.54|279
1647761100000|2022-03-20 07:25:00|1940.67|1922.87|1939.98|1922.18|1941.77|1923.97|1939.83|1922.03|253
1647761400000|2022-03-20 07:30:00|1940|1922.2|1940.08|1922.28|1942.4|1924.6|1939.65|1921.85|241
1647761700000|2022-03-20 07:35:00|1940.09|1922.29|1927.66|1909.86|1940.09|1922.29|1915.3|1897.5|700
1647762000000|2022-03-20 07:40:00|1927.71|1909.91|1926.88|1909.08|1928.72|1910.92|1923.12|1905.32|412
1647762300000|2022-03-20 07:45:00|1926.87|1909.07|1921.87|1904.07|1927.77|1909.97|1920.15|1902.35|589
1647762600000|2022-03-20 07:50:00|1921.86|1904.06|1924.94|1907.14|1926.15|1908.35|1921.79|1903.99|529
1647762900000|2022-03-20 07:55:00|1924.99|1907.19|1924.6|1906.8|1925.78|1907.98|1923.29|1905.49|325
1647763200000|2022-03-20 08:00:00|1924.96|1907.16|1923|1905.2|1925.6|1907.8|1922.83|1905.03|400
1647763500000|2022-03-20 08:05:00|1923.03|1905.23|1923.58|1905.78|1924.07|1906.27|1920.3|1902.5|332
1647763800000|2022-03-20 08:10:00|1923.6|1905.8|1926.04|1908.24|1927.05|1909.25|1923.6|1905.8|395
1647764100000|2022-03-20 08:15:00|1925.9|1908.1|1929.32|1911.52|1931.42|1913.62|1925.88|1908.08|493
1647764400000|2022-03-20 08:20:00|1929.21|1911.41|1929.93|1912.13|1930.46|1912.66|1927.18|1909.38|360
1647764700000|2022-03-20 08:25:00|1929.84|1912.04|1926.86|1909.06|1930.16|1912.36|1926.83|1909.03|317
1647765000000|2022-03-20 08:30:00|1926.96|1909.16|1930.75|1912.95|1930.9|1913.1|1926.8|1909|388
1647765300000|2022-03-20 08:35:00|1930.76|1912.96|1930.88|1913.08|1931.19|1913.39|1930.62|1912.82|255
1647765600000|2022-03-20 08:40:00|1930.89|1913.09|1927.89|1910.09|1930.89|1913.09|1926.62|1908.82|285
1647765900000|2022-03-20 08:45:00|1927.86|1910.06|1927.68|1909.88|1928.22|1910.42|1925.06|1907.26|297
1647766200000|2022-03-20 08:50:00|1927.7|1909.9|1928|1910.2|1929.21|1911.41|1926.92|1909.12|341
1647766500000|2022-03-20 08:55:00|1927.99|1910.19|1928.8|1911|1929.37|1911.57|1926.99|1909.19|301
1647766800000|2022-03-20 09:00:00|1928.79|1910.99|1925.13|1907.33|1928.79|1910.99|1925.13|1907.33|380
1647767100000|2022-03-20 09:05:00|1925.14|1907.34|1923.34|1905.54|1925.43|1907.63|1922.99|1905.19|430
1647767400000|2022-03-20 09:10:00|1923.32|1905.52|1920.08|1902.28|1925.3|1907.5|1920.01|1902.21|308
1647767700000|2022-03-20 09:15:00|1920.12|1902.32|1914.98|1897.18|1923.37|1905.57|1912.29|1894.49|649
1647768000000|2022-03-20 09:20:00|1914.8|1897|1902.68|1884.88|1915.03|1897.23|1900.64|1882.84|589
1647768300000|2022-03-20 09:25:00|1902.67|1884.87|1897.32|1879.52|1904.58|1886.78|1896.16|1878.36|630
1647768600000|2022-03-20 09:30:00|1897.31|1879.51|1895.56|1877.76|1898.01|1880.21|1883.27|1865.47|893
1647768900000|2022-03-20 09:35:00|1895.68|1877.88|1903.02|1885.22|1903.05|1885.25|1893.71|1875.91|486
1647769200000|2022-03-20 09:40:00|1903|1885.2|1900.59|1882.79|1903|1885.2|1899.02|1881.22|539
1647769500000|2022-03-20 09:45:00|1900.53|1882.73|1900.04|1882.24|1902.4|1884.6|1894.84|1877.04|682
1647769800000|2022-03-20 09:50:00|1900.05|1882.25|1901.32|1883.52|1901.47|1883.67|1898.67|1880.87|352
1647770100000|2022-03-20 09:55:00|1901.31|1883.51|1904.65|1886.85|1906.82|1889.02|1900.25|1882.45|385
1647770400000|2022-03-20 10:00:00|1904.72|1886.92|1900.2|1882.4|1905.08|1887.28|1895.56|1877.76|585
1647770700000|2022-03-20 10:05:00|1900.23|1882.43|1897.02|1879.22|1901.32|1883.52|1896.42|1878.62|492
1647703800000|2022-03-19 15:30:00|1966.43|1948.63|1970.72|1952.92|1973.23|1955.43|1965.1|1947.3|712
1647704100000|2022-03-19 15:35:00|1970.73|1952.93|1969.84|1952.04|1973.64|1955.84|1965.89|1948.09|675
1647704400000|2022-03-19 15:40:00|1969.92|1952.12|1966.37|1948.57|1970.05|1952.25|1966.37|1948.57|655
1647704700000|2022-03-19 15:45:00|1966.39|1948.59|1964.4|1946.6|1968.02|1950.22|1963.42|1945.62|553
1647705000000|2022-03-19 15:50:00|1964.37|1946.57|1970.51|1952.71|1970.6|1952.8|1963.98|1946.18|546
1647705300000|2022-03-19 15:55:00|1970.49|1952.69|1968.04|1950.24|1970.56|1952.76|1968.04|1950.24|164
1647705600000|2022-03-19 16:00:00|1968.02|1950.22|1968.96|1951.16|1969.02|1951.22|1963.8|1946|544
1647705900000|2022-03-19 16:05:00|1968.95|1951.15|1964.27|1946.47|1968.95|1951.15|1962.78|1944.98|550
1647706200000|2022-03-19 16:10:00|1964.11|1946.31|1977.11|1959.31|1977.82|1960.02|1963.22|1945.42|538
1647706500000|2022-03-19 16:15:00|1977.2|1959.4|1983.35|1965.55|1985.74|1967.94|1977.2|1959.4|717
1647706800000|2022-03-19 16:20:00|1983.33|1965.53|1984.26|1966.46|1985.93|1968.13|1981.7|1963.9|657
1647707100000|2022-03-19 16:25:00|1984.27|1966.47|1982.14|1964.34|1984.35|1966.55|1980.19|1962.39|481
1647707400000|2022-03-19 16:30:00|1982.12|1964.32|1979.23|1961.43|1984.12|1966.32|1975.54|1957.74|540
1647707700000|2022-03-19 16:35:00|1979.3|1961.5|1982.54|1964.74|1986.79|1968.99|1979.23|1961.43|583
1647708000000|2022-03-19 16:40:00|1982.09|1964.29|1986.36|1968.56|1988.19|1970.39|1978.92|1961.12|665
1647708300000|2022-03-19 16:45:00|1986.35|1968.55|1980.97|1963.17|1987.29|1969.49|1979.03|1961.23|553
1647708600000|2022-03-19 16:50:00|1980.98|1963.18|1983.9|1966.1|1984.98|1967.18|1980.27|1962.47|577
1647708900000|2022-03-19 16:55:00|1983.92|1966.12|1978.17|1960.37|1984.92|1967.12|1977.24|1959.44|499
1647709200000|2022-03-19 17:00:00|1978.24|1960.44|1973.89|1956.09|1981.2|1963.4|1973.4|1955.6|728
1647709500000|2022-03-19 17:05:00|1973.9|1956.1|1965.66|1947.86|1974.61|1956.81|1965.54|1947.74|735
1647709800000|2022-03-19 17:10:00|1965.64|1947.84|1964.89|1947.09|1966.1|1948.3|1961.91|1944.11|484
1647710100000|2022-03-19 17:15:00|1964.91|1947.11|1963.28|1945.48|1966.41|1948.61|1963.28|1945.48|475
1647710400000|2022-03-19 17:20:00|1963.26|1945.46|1975.39|1957.59|1982.43|1964.63|1961.84|1944.04|707
1647710700000|2022-03-19 17:25:00|1975.6|1957.8|1969.5|1951.7|1977.78|1959.98|1969.48|1951.68|744
1647711000000|2022-03-19 17:30:00|1969.48|1951.68|1971.16|1953.36|1971.16|1953.36|1966.36|1948.56|476
1647711300000|2022-03-19 17:35:00|1971.19|1953.39|1966.46|1948.66|1971.86|1954.06|1964.84|1947.04|447
1647711600000|2022-03-19 17:40:00|1966.43|1948.63|1968.89|1951.09|1969.9|1952.1|1964.17|1946.37|470
1647711900000|2022-03-19 17:45:00|1968.94|1951.14|1971.4|1953.6|1975.12|1957.32|1968.94|1951.14|491
1647712200000|2022-03-19 17:50:00|1971.39|1953.59|1973.91|1956.11|1974.2|1956.4|1970.81|1953.01|351
1647712500000|2022-03-19 17:55:00|1973.96|1956.16|1974.26|1956.46|1976.17|1958.37|1972.8|1955|305
1647712800000|2022-03-19 18:00:00|1974.2|1956.4|1968.07|1950.27|1974.2|1956.4|1966.06|1948.26|362
1647713100000|2022-03-19 18:05:00|1966.9|1949.1|1961.76|1943.96|1969.36|1951.56|1961.49|1943.69|500
1647713400000|2022-03-19 18:10:00|1961.83|1944.03|1965.51|1947.71|1968.34|1950.54|1961.83|1944.03|499
1647713700000|2022-03-19 18:15:00|1965.49|1947.69|1966.88|1949.08|1968.28|1950.48|1965.08|1947.28|362
1647714000000|2022-03-19 18:20:00|1966.87|1949.07|1962.67|1944.87|1968.26|1950.46|1962.3|1944.5|385
1647714300000|2022-03-19 18:25:00|1962.49|1944.69|1962.04|1944.24|1964.77|1946.97|1961.42|1943.62|380
1647714600000|2022-03-19 18:30:00|1962.07|1944.27|1964.09|1946.29|1965.38|1947.58|1962.07|1944.27|375
1647714900000|2022-03-19 18:35:00|1964.08|1946.28|1966.31|1948.51|1966.48|1948.68|1963.9|1946.1|397
1647715200000|2022-03-19 18:40:00|1966.24|1948.44|1964.41|1946.61|1967.97|1950.17|1964.23|1946.43|395
1647715500000|2022-03-19 18:45:00|1964.39|1946.59|1967.73|1949.93|1968.38|1950.58|1964.39|1946.59|453
1647715800000|2022-03-19 18:50:00|1967.74|1949.94|1971.07|1953.27|1973.41|1955.61|1967.73|1949.93|411
1647716100000|2022-03-19 18:55:00|1971.06|1953.26|1968.85|1951.05|1971.25|1953.45|1968.85|1951.05|354
1647716400000|2022-03-19 19:00:00|1968.86|1951.06|1964.65|1946.85|1970.24|1952.44|1961.39|1943.59|446
1647716700000|2022-03-19 19:05:00|1964.68|1946.88|1963.97|1946.17|1964.89|1947.09|1956.02|1938.22|687
1647717000000|2022-03-19 19:10:00|1963.92|1946.12|1961.94|1944.14|1964.22|1946.42|1960.09|1942.29|534
1647717300000|2022-03-19 19:15:00|1961.98|1944.18|1961.26|1943.46|1963.16|1945.36|1961.18|1943.38|388
1647717600000|2022-03-19 19:20:00|1961.29|1943.49|1960.02|1942.22|1961.29|1943.49|1958.12|1940.32|372
1647717900000|2022-03-19 19:25:00|1959.98|1942.18|1955.94|1938.14|1960.17|1942.37|1955.78|1937.98|307
1647718200000|2022-03-19 19:30:00|1955.98|1938.18|1951.09|1933.29|1955.99|1938.19|1949.84|1932.04|489
1647718500000|2022-03-19 19:35:00|1951.17|1933.37|1955.84|1938.04|1956.82|1939.02|1950.62|1932.82|435
1647718800000|2022-03-19 19:40:00|1955.85|1938.05|1957.79|1939.99|1960.49|1942.69|1954.46|1936.66|464
1647719100000|2022-03-19 19:45:00|1957.81|1940.01|1956.4|1938.6|1961.95|1944.15|1956.25|1938.45|292
1647719400000|2022-03-19 19:50:00|1956.39|1938.59|1959.61|1941.81|1960.18|1942.38|1956.21|1938.41|437
1647719700000|2022-03-19 19:55:00|1959.62|1941.82|1959.09|1941.29|1961.17|1943.37|1957.37|1939.57|493
1647720000000|2022-03-19 20:00:00|1959.1|1941.3|1950.94|1933.14|1959.92|1942.12|1948.82|1931.02|438
1647720300000|2022-03-19 20:05:00|1950.95|1933.15|1952.97|1935.17|1954.45|1936.65|1948.25|1930.45|488
1647720600000|2022-03-19 20:10:00|1953|1935.2|1955.79|1937.99|1955.87|1938.07|1950.12|1932.32|378
1647720900000|2022-03-19 20:15:00|1955.8|1938|1959.98|1942.18|1960.03|1942.23|1954.83|1937.03|351
1647721200000|2022-03-19 20:20:00|1959.96|1942.16|1961.02|1943.22|1962.05|1944.25|1959.5|1941.7|308
1647721500000|2022-03-19 20:25:00|1961.01|1943.21|1961.63|1943.83|1962.07|1944.27|1960.86|1943.06|269
1647721800000|2022-03-19 20:30:00|1961.64|1943.84|1966.09|1948.29|1966.65|1948.85|1960.77|1942.97|314
1647722100000|2022-03-19 20:35:00|1966.17|1948.37|1972.47|1954.67|1973.68|1955.88|1966.17|1948.37|424
1647722400000|2022-03-19 20:40:00|1972.48|1954.68|1973.07|1955.27|1978.6|1960.8|1969.36|1951.56|834
1647722700000|2022-03-19 20:45:00|1973.09|1955.29|1976.03|1958.23|1977.15|1959.35|1970.83|1953.03|637
1647723000000|2022-03-19 20:50:00|1976.05|1958.25|1976.94|1959.14|1978.12|1960.32|1973.67|1955.87|482
1647723300000|2022-03-19 20:55:00|1976.95|1959.15|1971.65|1953.85|1977.19|1959.39|1971.65|1953.85|479
1647723600000|2022-03-19 21:00:00|1971.64|1953.84|1971.34|1953.54|1974.07|1956.27|1970.21|1952.41|452
1647723900000|2022-03-19 21:05:00|1971.42|1953.62|1972.21|1954.41|1972.6|1954.8|1970.84|1953.04|313
1647724200000|2022-03-19 21:10:00|1972.31|1954.51|1970.36|1952.56|1972.55|1954.75|1970.03|1952.23|358
1647724500000|2022-03-19 21:15:00|1970.32|1952.52|1969.37|1951.57|1970.84|1953.04|1968.76|1950.96|224
1647724800000|2022-03-19 21:20:00|1969.46|1951.66|1971.15|1953.35|1972.05|1954.25|1969.46|1951.66|210
1647725100000|2022-03-19 21:25:00|1971.16|1953.36|1974.93|1957.13|1975.01|1957.21|1971.14|1953.34|246
1647725400000|2022-03-19 21:30:00|1974.88|1957.08|1974.08|1956.28|1975.2|1957.4|1974.05|1956.25|237
1647725700000|2022-03-19 21:35:00|1974.1|1956.3|1978.45|1960.65|1978.49|1960.69|1974.1|1956.3|245
1647726000000|2022-03-19 21:40:00|1978.43|1960.63|1976.42|1958.62|1978.91|1961.11|1976.38|1958.58|274
1647726300000|2022-03-19 21:45:00|1976.45|1958.65|1976.9|1959.1|1977.4|1959.6|1975.54|1957.74|260
1647726600000|2022-03-19 21:50:00|1976.91|1959.11|1975.16|1957.36|1977.01|1959.21|1975.12|1957.32|233
1647726900000|2022-03-19 21:55:00|1975.14|1957.34|1964.21|1946.41|1975.15|1957.35|1964.07|1946.27|360
1647727200000|2022-03-19 22:00:00|1964.11|1946.31|1962.35|1944.55|1966.36|1948.56|1960.34|1942.54|475
1647727500000|2022-03-19 22:05:00|1962.47|1944.67|1952.43|1934.63|1967.36|1949.56|1951.66|1933.86|583
1647727800000|2022-03-19 22:10:00|1952.57|1934.77|1944.88|1927.08|1954.11|1936.31|1943.27|1925.47|678
1647728100000|2022-03-19 22:15:00|1944.87|1927.07|1942.32|1924.52|1949.03|1931.23|1928.41|1910.61|853
1647728400000|2022-03-19 22:20:00|1942.22|1924.42|1934.74|1916.94|1942.3|1924.5|1929.89|1912.09|659
1647728700000|2022-03-19 22:25:00|1934.7|1916.9|1940.22|1922.42|1941.58|1923.78|1933.68|1915.88|570
1647729000000|2022-03-19 22:30:00|1940.16|1922.36|1935.65|1917.85|1941.14|1923.34|1933.8|1916|401
1647729300000|2022-03-19 22:35:00|1936.22|1918.42|1938.77|1920.97|1939.24|1921.44|1935.93|1918.13|397
1647729600000|2022-03-19 22:40:00|1939.07|1921.27|1943.21|1925.41|1943.31|1925.51|1934.41|1916.61|559
1647729900000|2022-03-19 22:45:00|1943.3|1925.5|1942.08|1924.28|1945.52|1927.72|1939.27|1921.47|619
1647730200000|2022-03-19 22:50:00|1942.21|1924.41|1945.44|1927.64|1946.05|1928.25|1941.8|1924|535
1647730500000|2022-03-19 22:55:00|1945.49|1927.69|1945.4|1927.6|1947.5|1929.7|1944.38|1926.58|487
1647730800000|2022-03-19 23:00:00|1945.39|1927.59|1943.09|1925.29|1945.4|1927.6|1941.16|1923.36|360
1647731100000|2022-03-19 23:05:00|1943.16|1925.36|1945.01|1927.21|1946.97|1929.17|1942.41|1924.61|533
1647731400000|2022-03-19 23:10:00|1944.99|1927.19|1946.13|1928.33|1946.13|1928.33|1941.65|1923.85|457
1647731700000|2022-03-19 23:15:00|1946.01|1928.21|1952.43|1934.63|1952.86|1935.06|1944.48|1926.68|508
1647732000000|2022-03-19 23:20:00|1952.39|1934.59|1954.5|1936.7|1955.39|1937.59|1952.32|1934.52|473
1647732300000|2022-03-19 23:25:00|1954.58|1936.78|1953.61|1935.81|1954.7|1936.9|1950.37|1932.57|373
1647732600000|2022-03-19 23:30:00|1953.6|1935.8|1951.89|1934.09|1953.7|1935.9|1951.28|1933.48|255
1647732900000|2022-03-19 23:35:00|1951.69|1933.89|1938.14|1920.34|1951.89|1934.09|1936.86|1919.06|686
1647733200000|2022-03-19 23:40:00|1938.13|1920.33|1937.43|1919.63|1942.45|1924.65|1937.39|1919.59|465
1647733500000|2022-03-19 23:45:00|1937.44|1919.64|1936.5|1918.7|1942.29|1924.49|1935.59|1917.79|435
1647733800000|2022-03-19 23:50:00|1936.49|1918.69|1942.97|1925.17|1943.12|1925.32|1936.12|1918.32|574
1647734100000|2022-03-19 23:55:00|1942.98|1925.18|1949.24|1931.44|1950.16|1932.36|1942.97|1925.17|457
1647734400000|2022-03-20 00:00:00|1949.32|1931.52|1951.82|1934.02|1952.69|1934.89|1946.03|1928.23|574
1647734700000|2022-03-20 00:05:00|1951.85|1934.05|1949.89|1932.09|1955.54|1937.74|1949.67|1931.87|693
1647735000000|2022-03-20 00:10:00|1949.85|1932.05|1949.76|1931.96|1950.54|1932.74|1944.02|1926.22|469
1647735300000|2022-03-20 00:15:00|1949.72|1931.92|1946.88|1929.08|1949.92|1932.12|1944.36|1926.56|602
1647735600000|2022-03-20 00:20:00|1946.92|1929.12|1942.1|1924.3|1947.4|1929.6|1941.71|1923.91|533
1647735900000|2022-03-20 00:25:00|1941.86|1924.06|1935.4|1917.6|1942.09|1924.29|1933.4|1915.6|409
1647736200000|2022-03-20 00:30:00|1935.38|1917.58|1925.22|1907.42|1936.63|1918.83|1925.22|1907.42|484
1647736500000|2022-03-20 00:35:00|1925.17|1907.37|1932.55|1914.75|1935.01|1917.21|1923.07|1905.27|729
1647736800000|2022-03-20 00:40:00|1932.43|1914.63|1935.08|1917.28|1937.8|1920|1932.2|1914.4|408
1647737100000|2022-03-20 00:45:00|1935.12|1917.32|1933.61|1915.81|1937.13|1919.33|1930.38|1912.58|477
1647737400000|2022-03-20 00:50:00|1933.64|1915.84|1933.11|1915.31|1934.37|1916.57|1930.27|1912.47|460
1647737700000|2022-03-20 00:55:00|1933.1|1915.3|1933.14|1915.34|1933.21|1915.41|1929.06|1911.26|398
1647738000000|2022-03-20 01:00:00|1933.1|1915.3|1929.78|1911.98|1935.08|1917.28|1929.48|1911.68|504
1647738300000|2022-03-20 01:05:00|1929.75|1911.95|1929.38|1911.58|1932.25|1914.45|1929.24|1911.44|314
1647738600000|2022-03-20 01:10:00|1929.46|1911.66|1925.57|1907.77|1929.49|1911.69|1924.7|1906.9|419
1647738900000|2022-03-20 01:15:00|1925.56|1907.76|1925.16|1907.36|1928.07|1910.27|1918.22|1900.42|647
1647739200000|2022-03-20 01:20:00|1925.17|1907.37|1927.9|1910.1|1927.9|1910.1|1921.99|1904.19|685
1647739500000|2022-03-20 01:25:00|1927.8|1910|1930.36|1912.56|1932.63|1914.83|1927.73|1909.93|423
1647739800000|2022-03-20 01:30:00|1930.34|1912.54|1925.37|1907.57|1931.98|1914.18|1925.17|1907.37|497
1647740100000|2022-03-20 01:35:00|1925.36|1907.56|1925.16|1907.36|1927.14|1909.34|1924.82|1907.02|448
1647740400000|2022-03-20 01:40:00|1925.18|1907.38|1928.94|1911.14|1931.04|1913.24|1924.04|1906.24|600
1647740700000|2022-03-20 01:45:00|1928.95|1911.15|1934.94|1917.14|1937.75|1919.95|1928.95|1911.15|591
1647741000000|2022-03-20 01:50:00|1934.92|1917.12|1935.26|1917.46|1935.63|1917.83|1933.87|1916.07|360
1647741300000|2022-03-20 01:55:00|1935.24|1917.44|1936.2|1918.4|1936.24|1918.44|1935.05|1917.25|309
1647741600000|2022-03-20 02:00:00|1936.18|1918.38|1925.14|1907.34|1936.31|1918.51|1925.14|1907.34|519
1647741900000|2022-03-20 02:05:00|1925.11|1907.31|1930.37|1912.57|1931.34|1913.54|1925.08|1907.28|502
1647742200000|2022-03-20 02:10:00|1930.39|1912.59|1931.02|1913.22|1931.73|1913.93|1929.97|1912.17|284
1647742500000|2022-03-20 02:15:00|1931.01|1913.21|1931.13|1913.33|1932.07|1914.27|1929.19|1911.39|407
1647742800000|2022-03-20 02:20:00|1931.14|1913.34|1929.97|1912.17|1931.16|1913.36|1929.15|1911.35|289
1647743100000|2022-03-20 02:25:00|1930.01|1912.21|1926.07|1908.27|1930.01|1912.21|1924.26|1906.46|440
1647743400000|2022-03-20 02:30:00|1925.95|1908.15|1923.32|1905.52|1926.26|1908.46|1922.99|1905.19|372
1647743700000|2022-03-20 02:35:00|1923.34|1905.54|1921.63|1903.83|1924.45|1906.65|1921.18|1903.38|372
1647744000000|2022-03-20 02:40:00|1921.37|1903.57|1922.4|1904.6|1923.03|1905.23|1921.37|1903.57|239
1647744300000|2022-03-20 02:45:00|1922.37|1904.57|1924.02|1906.22|1925.23|1907.43|1922.35|1904.55|383
1647744600000|2022-03-20 02:50:00|1923.97|1906.17|1922.19|1904.39|1925.17|1907.37|1922.16|1904.36|371
1647744900000|2022-03-20 02:55:00|1922.3|1904.5|1924.4|1906.6|1924.87|1907.07|1922|1904.2|334
1647745200000|2022-03-20 03:00:00|1924.45|1906.65|1928.67|1910.87|1929.12|1911.32|1924.22|1906.42|405
1647745500000|2022-03-20 03:05:00|1928.63|1910.83|1929.16|1911.36|1930.88|1913.08|1927.79|1909.99|330
1647745800000|2022-03-20 03:10:00|1929.3|1911.5|1926.18|1908.38|1929.42|1911.62|1923.84|1906.04|375
1647746100000|2022-03-20 03:15:00|1926.21|1908.41|1928.65|1910.85|1929.99|1912.19|1926.21|1908.41|315
1647746400000|2022-03-20 03:20:00|1928.66|1910.86|1930.9|1913.1|1932.58|1914.78|1928.62|1910.82|423
1647746700000|2022-03-20 03:25:00|1930.89|1913.09|1932.12|1914.32|1932.43|1914.63|1929.06|1911.26|422
1647747000000|2022-03-20 03:30:00|1932.1|1914.3|1933.88|1916.08|1934.78|1916.98|1932.1|1914.3|406
1647747300000|2022-03-20 03:35:00|1933.87|1916.07|1935.06|1917.26|1935.63|1917.83|1933.87|1916.07|203
1647747600000|2022-03-20 03:40:00|1935.09|1917.29|1936.61|1918.81|1936.74|1918.94|1934.91|1917.11|178
1647747900000|2022-03-20 03:45:00|1936.75|1918.95|1936.18|1918.38|1937.75|1919.95|1933.09|1915.29|286
1647748200000|2022-03-20 03:50:00|1936.25|1918.45|1934.92|1917.12|1937.05|1919.25|1934.71|1916.91|279
1647748500000|2022-03-20 03:55:00|1934.91|1917.11|1933.55|1915.75|1935.1|1917.3|1931.88|1914.08|305
1647748800000|2022-03-20 04:00:00|1933.57|1915.77|1929.89|1912.09|1933.97|1916.17|1929.19|1911.39|394
1647749100000|2022-03-20 04:05:00|1929.88|1912.08|1933.93|1916.13|1934.05|1916.25|1929.53|1911.73|358
1647749400000|2022-03-20 04:10:00|1933.86|1916.06|1934.47|1916.67|1935.25|1917.45|1931.24|1913.44|369
1647749700000|2022-03-20 04:15:00|1934.44|1916.64|1932.39|1914.59|1934.83|1917.03|1931.28|1913.48|425
1647750000000|2022-03-20 04:20:00|1932.38|1914.58|1933.4|1915.6|1933.58|1915.78|1931.2|1913.4|398
1647750300000|2022-03-20 04:25:00|1933.56|1915.76|1931.31|1913.51|1934.98|1917.18|1931.31|1913.51|400
1647750600000|2022-03-20 04:30:00|1931.22|1913.42|1930.89|1913.09|1931.6|1913.8|1928.92|1911.12|410
1647750900000|2022-03-20 04:35:00|1930.85|1913.05|1930.89|1913.09|1931.37|1913.57|1929.72|1911.92|441
1647751200000|2022-03-20 04:40:00|1931|1913.2|1931.79|1913.99|1933.03|1915.23|1930.96|1913.16|385
1647751500000|2022-03-20 04:45:00|1931.76|1913.96|1928.77|1910.97|1931.82|1914.02|1928.75|1910.95|371
1647751800000|2022-03-20 04:50:00|1928.76|1910.96|1928.91|1911.11|1930.48|1912.68|1928.71|1910.91|364
1647752100000|2022-03-20 04:55:00|1928.94|1911.14|1929.03|1911.23|1929.39|1911.59|1928.49|1910.69|450
1647752400000|2022-03-20 05:00:00|1929.01|1911.21|1928.91|1911.11|1932|1914.2|1926.75|1908.95|461
1647752700000|2022-03-20 05:05:00|1928.9|1911.1|1930.46|1912.66|1930.46|1912.66|1928.04|1910.24|361
1647753000000|2022-03-20 05:10:00|1930.47|1912.67|1936.88|1919.08|1936.91|1919.11|1930.16|1912.36|380
1647753300000|2022-03-20 05:15:00|1936.89|1919.09|1934.93|1917.13|1938.42|1920.62|1934.02|1916.22|376
1647753600000|2022-03-20 05:20:00|1934.91|1917.11|1937.01|1919.21|1937.05|1919.25|1934.44|1916.64|296
1647753900000|2022-03-20 05:25:00|1937.02|1919.22|1931.86|1914.06|1937.08|1919.28|1931.86|1914.06|437
1647754200000|2022-03-20 05:30:00|1931.83|1914.03|1930.89|1913.09|1932.42|1914.62|1928.33|1910.53|438
1647754500000|2022-03-20 05:35:00|1930.9|1913.1|1932.73|1914.93|1933.15|1915.35|1929.08|1911.28|355
1647754800000|2022-03-20 05:40:00|1932.72|1914.92|1932.1|1914.3|1934.31|1916.51|1931.79|1913.99|253
1647755100000|2022-03-20 05:45:00|1932.07|1914.27|1931.85|1914.05|1932.94|1915.14|1931.71|1913.91|173
1647755400000|2022-03-20 05:50:00|1931.86|1914.06|1933.66|1915.86|1933.79|1915.99|1931.85|1914.05|382
1647755700000|2022-03-20 05:55:00|1933.64|1915.84|1935.8|1918|1936.47|1918.67|1933.59|1915.79|355
1647756000000|2022-03-20 06:00:00|1935.89|1918.09|1934.01|1916.21|1935.89|1918.09|1933.92|1916.12|322
1647756300000|2022-03-20 06:05:00|1934.07|1916.27|1934.48|1916.68|1934.93|1917.13|1932.8|1915|320
1647756600000|2022-03-20 06:10:00|1934.5|1916.7|1937.65|1919.85|1937.69|1919.89|1934.5|1916.7|217
1647756900000|2022-03-20 06:15:00|1937.7|1919.9|1942.78|1924.98|1942.78|1924.98|1937.7|1919.9|325
1647757200000|2022-03-20 06:20:00|1942.87|1925.07|1945.34|1927.54|1945.4|1927.6|1941.01|1923.21|328
1647757500000|2022-03-20 06:25:00|1945.3|1927.5|1945.18|1927.38|1947.65|1929.85|1944.51|1926.71|405
1647757800000|2022-03-20 06:30:00|1945.15|1927.35|1941.81|1924.01|1945.15|1927.35|1940.77|1922.97|385
1647758100000|2022-03-20 06:35:00|1941.82|1924.02|1941.47|1923.67|1942.36|1924.56|1940.5|1922.7|286
1647758400000|2022-03-20 06:40:00|1941.48|1923.68|1944.13|1926.33|1944.54|1926.74|1941.38|1923.58|236
1647758700000|2022-03-20 06:45:00|1944.11|1926.31|1946.8|1929|1946.82|1929.02|1941.8|1924|307
1647759000000|2022-03-20 06:50:00|1946.81|1929.01|1942.51|1924.71|1946.81|1929.01|1941.99|1924.19|307
1647759300000|2022-03-20 06:55:00|1942.59|1924.79|1938.08|1920.28|1942.67|1924.87|1938.06|1920.26|338
1647759600000|2022-03-20 07:00:00|1938.09|1920.29|1941.77|1923.97|1942.71|1924.91|1937.1|1919.3|295
1647759900000|2022-03-20 07:05:00|1941.75|1923.95|1943.83|1926.03|1943.92|1926.12|1940.38|1922.58|241
1647760200000|2022-03-20 07:10:00|1943.84|1926.04|1940.73|1922.93|1944.59|1926.79|1940.53|1922.73|154
1647760500000|2022-03-20 07:15:00|1940.72|1922.92|1939.43|1921.63|1942.54|1924.74|1939.43|1921.63|261
1647760800000|2022-03-20 07:20:00|1939.41|1921.61|1940.65|1922.85|1942.5|1924.7|1939.34|1921.54|279
1647761100000|2022-03-20 07:25:00|1940.67|1922.87|1939.98|1922.18|1941.77|1923.97|1939.83|1922.03|253
1647761400000|2022-03-20 07:30:00|1940|1922.2|1940.08|1922.28|1942.4|1924.6|1939.65|1921.85|241
1647761700000|2022-03-20 07:35:00|1940.09|1922.29|1927.66|1909.86|1940.09|1922.29|1915.3|1897.5|700
1647762000000|2022-03-20 07:40:00|1927.71|1909.91|1926.88|1909.08|1928.72|1910.92|1923.12|1905.32|412
1647762300000|2022-03-20 07:45:00|1926.87|1909.07|1921.87|1904.07|1927.77|1909.97|1920.15|1902.35|589
1647762600000|2022-03-20 07:50:00|1921.86|1904.06|1924.94|1907.14|1926.15|1908.35|1921.79|1903.99|529
1647762900000|2022-03-20 07:55:00|1924.99|1907.19|1924.6|1906.8|1925.78|1907.98|1923.29|1905.49|325
1647763200000|2022-03-20 08:00:00|1924.96|1907.16|1923|1905.2|1925.6|1907.8|1922.83|1905.03|400
1647763500000|2022-03-20 08:05:00|1923.03|1905.23|1923.58|1905.78|1924.07|1906.27|1920.3|1902.5|332
1647763800000|2022-03-20 08:10:00|1923.6|1905.8|1926.04|1908.24|1927.05|1909.25|1923.6|1905.8|395
1647764100000|2022-03-20 08:15:00|1925.9|1908.1|1929.32|1911.52|1931.42|1913.62|1925.88|1908.08|493
1647764400000|2022-03-20 08:20:00|1929.21|1911.41|1929.93|1912.13|1930.46|1912.66|1927.18|1909.38|360
1647764700000|2022-03-20 08:25:00|1929.84|1912.04|1926.86|1909.06|1930.16|1912.36|1926.83|1909.03|317
1647765000000|2022-03-20 08:30:00|1926.96|1909.16|1930.75|1912.95|1930.9|1913.1|1926.8|1909|388
1647765300000|2022-03-20 08:35:00|1930.76|1912.96|1930.88|1913.08|1931.19|1913.39|1930.62|1912.82|255
1647765600000|2022-03-20 08:40:00|1930.89|1913.09|1927.89|1910.09|1930.89|1913.09|1926.62|1908.82|285
1647765900000|2022-03-20 08:45:00|1927.86|1910.06|1927.68|1909.88|1928.22|1910.42|1925.06|1907.26|297
1647766200000|2022-03-20 08:50:00|1927.7|1909.9|1928|1910.2|1929.21|1911.41|1926.92|1909.12|341
1647766500000|2022-03-20 08:55:00|1927.99|1910.19|1928.8|1911|1929.37|1911.57|1926.99|1909.19|301
1647766800000|2022-03-20 09:00:00|1928.79|1910.99|1925.13|1907.33|1928.79|1910.99|1925.13|1907.33|380
1647767100000|2022-03-20 09:05:00|1925.14|1907.34|1923.34|1905.54|1925.43|1907.63|1922.99|1905.19|430
1647767400000|2022-03-20 09:10:00|1923.32|1905.52|1920.08|1902.28|1925.3|1907.5|1920.01|1902.21|308
1647767700000|2022-03-20 09:15:00|1920.12|1902.32|1914.98|1897.18|1923.37|1905.57|1912.29|1894.49|649
1647768000000|2022-03-20 09:20:00|1914.8|1897|1902.68|1884.88|1915.03|1897.23|1900.64|1882.84|589
1647768300000|2022-03-20 09:25:00|1902.67|1884.87|1897.32|1879.52|1904.58|1886.78|1896.16|1878.36|630
1647768600000|2022-03-20 09:30:00|1897.31|1879.51|1895.56|1877.76|1898.01|1880.21|1883.27|1865.47|893
1647768900000|2022-03-20 09:35:00|1895.68|1877.88|1903.02|1885.22|1903.05|1885.25|1893.71|1875.91|486
1647769200000|2022-03-20 09:40:00|1903|1885.2|1900.59|1882.79|1903|1885.2|1899.02|1881.22|539
1647769500000|2022-03-20 09:45:00|1900.53|1882.73|1900.04|1882.24|1902.4|1884.6|1894.84|1877.04|682
1647769800000|2022-03-20 09:50:00|1900.05|1882.25|1901.32|1883.52|1901.47|1883.67|1898.67|1880.87|352
1647770100000|2022-03-20 09:55:00|1901.31|1883.51|1904.65|1886.85|1906.82|1889.02|1900.25|1882.45|385
1647770400000|2022-03-20 10:00:00|1904.72|1886.92|1900.2|1882.4|1905.08|1887.28|1895.56|1877.76|585
1647770700000|2022-03-20 10:05:00|1900.23|1882.43|1897.02|1879.22|1901.32|1883.52|1896.42|1878.62|492
1647771000000|2022-03-20 10:10:00|1896.85|1879.05|1900.36|1882.56|1900.48|1882.68|1896.21|1878.41|375
1647771300000|2022-03-20 10:15:00|1898.29|1880.49|1900.31|1882.51|1900.46|1882.66|1894.17|1876.37|502
1647771600000|2022-03-20 10:20:00|1900.32|1882.52|1900.38|1882.58|1902.86|1885.06|1900.05|1882.25|401
1647771900000|2022-03-20 10:25:00|1900.36|1882.56|1905.65|1887.85|1905.66|1887.86|1900.36|1882.56|310
1647772200000|2022-03-20 10:30:00|1905.66|1887.86|1907.66|1889.86|1907.72|1889.92|1905.47|1887.67|250
1647772500000|2022-03-20 10:35:00|1907.49|1889.69|1912.35|1894.55|1912.35|1894.55|1907.48|1889.68|328
1647772800000|2022-03-20 10:40:00|1912.33|1894.53|1901.88|1884.08|1913.3|1895.5|1897.89|1880.09|653
1647773100000|2022-03-20 10:45:00|1901.95|1884.15|1902.84|1885.04|1903.15|1885.35|1900.11|1882.31|514
1647773400000|2022-03-20 10:50:00|1902.81|1885.01|1898|1880.2|1904.5|1886.7|1898|1880.2|465
1647773700000|2022-03-20 10:55:00|1897.98|1880.18|1900.08|1882.28|1900.57|1882.77|1897.94|1880.14|320
1647774000000|2022-03-20 11:00:00|1900.03|1882.23|1900.84|1883.04|1901.29|1883.49|1895.49|1877.69|420
1647774300000|2022-03-20 11:05:00|1900.89|1883.09|1899.95|1882.15|1901.56|1883.76|1899.73|1881.93|266
1647774600000|2022-03-20 11:10:00|1900.04|1882.24|1899.12|1881.32|1900.05|1882.25|1898.26|1880.46|299
1647774900000|2022-03-20 11:15:00|1899.14|1881.34|1896.42|1878.62|1899.15|1881.35|1895.53|1877.73|361
1647775200000|2022-03-20 11:20:00|1896.43|1878.63|1900.07|1882.27|1900.18|1882.38|1895.94|1878.14|425
1647775500000|2022-03-20 11:25:00|1900.01|1882.21|1896.31|1878.51|1900.28|1882.48|1896.3|1878.5|382
1647775800000|2022-03-20 11:30:00|1896.25|1878.45|1891.2|1873.4|1897.15|1879.35|1890.13|1872.33|395
1647776100000|2022-03-20 11:35:00|1891.29|1873.49|1894.03|1876.23|1896|1878.2|1891.29|1873.49|341
1647776400000|2022-03-20 11:40:00|1894.02|1876.22|1896.13|1878.33|1896.25|1878.45|1891.75|1873.95|426
1647776700000|2022-03-20 11:45:00|1896.16|1878.36|1891.02|1873.22|1898.28|1880.48|1890.07|1872.27|430
1647777000000|2022-03-20 11:50:00|1890.98|1873.18|1886.07|1868.27|1891.08|1873.28|1877.39|1859.59|689
1647777300000|2022-03-20 11:55:00|1886.14|1868.34|1879.06|1861.26|1886.14|1868.34|1878.21|1860.41|725
1647777600000|2022-03-20 12:00:00|1879.07|1861.27|1876.03|1858.23|1883.92|1866.12|1872.52|1854.72|820
1647777900000|2022-03-20 12:05:00|1875.94|1858.14|1870.95|1853.15|1876.13|1858.33|1863.32|1845.52|819
1647778200000|2022-03-20 12:10:00|1871.01|1853.21|1871.49|1853.69|1872.44|1854.64|1865.79|1847.99|588
1647778500000|2022-03-20 12:15:00|1871.5|1853.7|1879.01|1861.21|1879.46|1861.66|1869.91|1852.11|612
1647778800000|2022-03-20 12:20:00|1878.9|1861.1|1881.49|1863.69|1882.36|1864.56|1877.59|1859.79|473
1647779100000|2022-03-20 12:25:00|1881.57|1863.77|1882.58|1864.78|1884.95|1867.15|1880.68|1862.88|413
1647779400000|2022-03-20 12:30:00|1882.5|1864.7|1887.16|1869.36|1887.23|1869.43|1880.09|1862.29|514
1647779700000|2022-03-20 12:35:00|1886.96|1869.16|1887.15|1869.35|1888.22|1870.42|1884.81|1867.01|419
1647780000000|2022-03-20 12:40:00|1887.16|1869.36|1888.33|1870.53|1888.36|1870.56|1885.46|1867.66|211
1647780300000|2022-03-20 12:45:00|1888.34|1870.54|1888.77|1870.97|1888.94|1871.14|1884.87|1867.07|358
1647780600000|2022-03-20 12:50:00|1888.78|1870.98|1888.15|1870.35|1889.55|1871.75|1886.85|1869.05|296
1647780900000|2022-03-20 12:55:00|1888.39|1870.59|1887.1|1869.3|1888.92|1871.12|1886.14|1868.34|406
1647781200000|2022-03-20 13:00:00|1887.18|1869.38|1885.07|1867.27|1889.54|1871.74|1884.04|1866.24|476
1647781500000|2022-03-20 13:05:00|1885.1|1867.3|1884.48|1866.68|1885.14|1867.34|1880.59|1862.79|555
1647781800000|2022-03-20 13:10:00|1884.61|1866.81|1884.5|1866.7|1885.13|1867.33|1879.75|1861.95|520
1647782100000|2022-03-20 13:15:00|1884.48|1866.68|1885.01|1867.21|1888.41|1870.61|1884.41|1866.61|510
1647782400000|2022-03-20 13:20:00|1885|1867.2|1886.99|1869.19|1887|1869.2|1884.8|1867|445
1647782700000|2022-03-20 13:25:00|1886.98|1869.18|1888.44|1870.64|1890.67|1872.87|1885.7|1867.9|396
1647783000000|2022-03-20 13:30:00|1888.41|1870.61|1890.66|1872.86|1892.22|1874.42|1888.36|1870.56|372
1647783300000|2022-03-20 13:35:00|1890.67|1872.87|1886.88|1869.08|1890.69|1872.89|1886.48|1868.68|486
1647783600000|2022-03-20 13:40:00|1887.03|1869.23|1893.67|1875.87|1893.67|1875.87|1886.94|1869.14|318
1647783900000|2022-03-20 13:45:00|1893.71|1875.91|1891.03|1873.23|1893.75|1875.95|1891|1873.2|332
1647784200000|2022-03-20 13:50:00|1891.04|1873.24|1889.77|1871.97|1891.84|1874.04|1889.43|1871.63|386
1647784500000|2022-03-20 13:55:00|1889.78|1871.98|1886.1|1868.3|1889.95|1872.15|1885.87|1868.07|447
1647784800000|2022-03-20 14:00:00|1886.06|1868.26|1891.83|1874.03|1895.51|1877.71|1883.58|1865.78|722
1647785100000|2022-03-20 14:05:00|1891.8|1874|1893.55|1875.75|1894.04|1876.24|1885.92|1868.12|655
1647785400000|2022-03-20 14:10:00|1893.54|1875.74|1891.79|1873.99|1893.96|1876.16|1890.74|1872.94|400
1647785700000|2022-03-20 14:15:00|1891.76|1873.96|1894.36|1876.56|1894.37|1876.57|1890.8|1873|333
1647786000000|2022-03-20 14:20:00|1894.34|1876.54|1892.09|1874.29|1894.34|1876.54|1891.71|1873.91|497
1647786300000|2022-03-20 14:25:00|1892.08|1874.28|1888.38|1870.58|1892.26|1874.46|1888.23|1870.43|432
1647786600000|2022-03-20 14:30:00|1888.3|1870.5|1886.28|1868.48|1890.12|1872.32|1885.96|1868.16|481
1647786900000|2022-03-20 14:35:00|1886.27|1868.47|1886.15|1868.35|1889.08|1871.28|1885.19|1867.39|374
1647787200000|2022-03-20 14:40:00|1886.16|1868.36|1879.55|1861.75|1886.28|1868.48|1879.21|1861.41|469
1647787500000|2022-03-20 14:45:00|1879.59|1861.79|1878.3|1860.5|1883.95|1866.15|1875.94|1858.14|586
1647787800000|2022-03-20 14:50:00|1878.29|1860.49|1879.82|1862.02|1881.08|1863.28|1875.37|1857.57|417
1647788100000|2022-03-20 14:55:00|1879.75|1861.95|1879.06|1861.26|1879.98|1862.18|1875.95|1858.15|493
1647788400000|2022-03-20 15:00:00|1878.99|1861.19|1879.63|1861.83|1882.2|1864.4|1877.87|1860.07|403
1647788700000|2022-03-20 15:05:00|1879.64|1861.84|1883.51|1865.71|1883.51|1865.71|1878.6|1860.8|420
1647789000000|2022-03-20 15:10:00|1884.02|1866.22|1888.12|1870.32|1888.31|1870.51|1883.74|1865.94|359
1647789300000|2022-03-20 15:15:00|1888.11|1870.31|1884.19|1866.39|1888.19|1870.39|1884.02|1866.22|413
1647789600000|2022-03-20 15:20:00|1884.21|1866.41|1880.92|1863.12|1884.28|1866.48|1880.72|1862.92|421
1647789900000|2022-03-20 15:25:00|1880.94|1863.14|1874.08|1856.28|1880.94|1863.14|1872.85|1855.05|624
1647790200000|2022-03-20 15:30:00|1873.89|1856.09|1871.21|1853.41|1874.14|1856.34|1870.25|1852.45|555
1647790500000|2022-03-20 15:35:00|1871.17|1853.37|1870.55|1852.75|1871.46|1853.66|1870.21|1852.41|270
1647790800000|2022-03-20 15:40:00|1870.93|1853.13|1870.33|1852.53|1872.5|1854.7|1870.24|1852.44|270
1647791100000|2022-03-20 15:45:00|1870.34|1852.54|1868.69|1850.89|1873.16|1855.36|1867.33|1849.53|345
1647791400000|2022-03-20 15:50:00|1868.68|1850.88|1872.32|1854.52|1873.91|1856.11|1867.31|1849.51|490
1647791700000|2022-03-20 15:55:00|1872.42|1854.62|1870.14|1852.34|1874.34|1856.54|1869.78|1851.98|324
1647792000000|2022-03-20 16:00:00|1870.27|1852.47|1865.17|1847.37|1870.96|1853.16|1864.41|1846.61|555
1647792300000|2022-03-20 16:05:00|1865.13|1847.33|1870.21|1852.41|1870.78|1852.98|1862.89|1845.09|629
1647792600000|2022-03-20 16:10:00|1870.29|1852.49|1880.53|1862.73|1880.6|1862.8|1869.93|1852.13|530
1647792900000|2022-03-20 16:15:00|1880.56|1862.76|1881.96|1864.16|1885.57|1867.77|1878.75|1860.95|508
1647793200000|2022-03-20 16:20:00|1882|1864.2|1878.09|1860.29|1882|1864.2|1873.42|1855.62|603
1647793500000|2022-03-20 16:25:00|1878.17|1860.37|1880.78|1862.98|1881.13|1863.33|1877.61|1859.81|348
1647793800000|2022-03-20 16:30:00|1880.77|1862.97|1882|1864.2|1883.01|1865.21|1880.61|1862.81|404
1647794100000|2022-03-20 16:35:00|1881.94|1864.14|1880.75|1862.95|1882.36|1864.56|1878.87|1861.07|416
1647794400000|2022-03-20 16:40:00|1880.69|1862.89|1872.89|1855.09|1880.94|1863.14|1871.23|1853.43|488
1647794700000|2022-03-20 16:45:00|1872.94|1855.14|1874.27|1856.47|1875.1|1857.3|1871.82|1854.02|373
1647795000000|2022-03-20 16:50:00|1874.26|1856.46|1870.26|1852.46|1875.42|1857.62|1868.64|1850.84|415
1647795300000|2022-03-20 16:55:00|1870.27|1852.47|1870.18|1852.38|1871.07|1853.27|1866.36|1848.56|525
1647795600000|2022-03-20 17:00:00|1870.39|1852.59|1875.04|1857.24|1875.04|1857.24|1866.57|1848.77|530
1647795900000|2022-03-20 17:05:00|1875.06|1857.26|1875.07|1857.27|1877.17|1859.37|1872.83|1855.03|453
1647796200000|2022-03-20 17:10:00|1875.04|1857.24|1874.04|1856.24|1877.41|1859.61|1873.81|1856.01|412
1647796500000|2022-03-20 17:15:00|1874.05|1856.25|1874.44|1856.64|1876.6|1858.8|1873.97|1856.17|386
1647796800000|2022-03-20 17:20:00|1874.43|1856.63|1870.95|1853.15|1874.52|1856.72|1870.42|1852.62|422
1647797100000|2022-03-20 17:25:00|1870.96|1853.16|1869.04|1851.24|1871.54|1853.74|1867.31|1849.51|473
1647797400000|2022-03-20 17:30:00|1869.12|1851.32|1864.98|1847.18|1869.12|1851.32|1864.49|1846.69|468
1647797700000|2022-03-20 17:35:00|1865.27|1847.47|1856.05|1838.25|1868.01|1850.21|1853.89|1836.09|537
1647798000000|2022-03-20 17:40:00|1856.04|1838.24|1853.78|1835.98|1856.24|1838.44|1842.47|1824.67|906
1647798300000|2022-03-20 17:45:00|1853.61|1835.81|1850.36|1832.56|1856.28|1838.48|1849.8|1832|683
1647798600000|2022-03-20 17:50:00|1850.51|1832.71|1847.17|1829.37|1851.16|1833.36|1846.23|1828.43|687
1647798900000|2022-03-20 17:55:00|1847.1|1829.3|1852.82|1835.02|1853.04|1835.24|1842.57|1824.77|595
1647799200000|2022-03-20 18:00:00|1853.04|1835.24|1860.91|1843.11|1861.39|1843.59|1849.37|1831.57|490
1647799500000|2022-03-20 18:05:00|1860.79|1842.99|1862.2|1844.4|1862.83|1845.03|1856.06|1838.26|422
1647799800000|2022-03-20 18:10:00|1862.19|1844.39|1860.29|1842.49|1863|1845.2|1857.85|1840.05|506
1647800100000|2022-03-20 18:15:00|1860.26|1842.46|1862.28|1844.48|1862.4|1844.6|1859.86|1842.06|416
1647800400000|2022-03-20 18:20:00|1862.22|1844.42|1864.13|1846.33|1865.52|1847.72|1862.22|1844.42|361
1647800700000|2022-03-20 18:25:00|1864.18|1846.38|1864.01|1846.21|1865.77|1847.97|1862.83|1845.03|366
1647801000000|2022-03-20 18:30:00|1864.04|1846.24|1865.35|1847.55|1865.59|1847.79|1863.3|1845.5|429
1647801300000|2022-03-20 18:35:00|1865.33|1847.53|1864.46|1846.66|1865.4|1847.6|1863.68|1845.88|339
1647801600000|2022-03-20 18:40:00|1864.49|1846.69|1864.95|1847.15|1865.82|1848.02|1863.64|1845.84|345
1647801900000|2022-03-20 18:45:00|1864.98|1847.18|1863.7|1845.9|1865.09|1847.29|1858.12|1840.32|415
1647802200000|2022-03-20 18:50:00|1863.72|1845.92|1867.52|1849.72|1868.22|1850.42|1863.72|1845.92|286
1647802500000|2022-03-20 18:55:00|1867.55|1849.75|1870.44|1852.64|1870.44|1852.64|1863.9|1846.1|506
1647802800000|2022-03-20 19:00:00|1870.52|1852.72|1869.12|1851.32|1870.63|1852.83|1868.54|1850.74|371
1647803100000|2022-03-20 19:05:00|1869.1|1851.3|1874.47|1856.67|1875.34|1857.54|1869.06|1851.26|381
1647803400000|2022-03-20 19:10:00|1874.45|1856.65|1875.48|1857.68|1876.76|1858.96|1874.21|1856.41|452
1647803700000|2022-03-20 19:15:00|1875.5|1857.7|1875.78|1857.98|1877.73|1859.93|1873.13|1855.33|485
1647804000000|2022-03-20 19:20:00|1875.75|1857.95|1874.04|1856.24|1877.61|1859.81|1873.21|1855.41|337
1647804300000|2022-03-20 19:25:00|1874|1856.2|1877.41|1859.61|1877.41|1859.61|1871|1853.2|308
1647804600000|2022-03-20 19:30:00|1877.46|1859.66|1882.51|1864.71|1882.58|1864.78|1877.03|1859.23|389
1647804900000|2022-03-20 19:35:00|1882.54|1864.74|1883.09|1865.29|1883.76|1865.96|1881.79|1863.99|281
1647805200000|2022-03-20 19:40:00|1883.08|1865.28|1882.21|1864.41|1885.02|1867.22|1881.67|1863.87|386
1647805500000|2022-03-20 19:45:00|1882.18|1864.38|1881.3|1863.5|1882.29|1864.49|1878.78|1860.98|303
1647805800000|2022-03-20 19:50:00|1881.31|1863.51|1885.07|1867.27|1885.12|1867.32|1881.31|1863.51|399
1647806100000|2022-03-20 19:55:00|1885.02|1867.22|1886.17|1868.37|1887.63|1869.83|1884.82|1867.02|311
1647806400000|2022-03-20 20:00:00|1886.13|1868.33|1887.34|1869.54|1887.67|1869.87|1885.49|1867.69|373
1647806700000|2022-03-20 20:05:00|1887.37|1869.57|1889.74|1871.94|1891.06|1873.26|1887.37|1869.57|344
1647807000000|2022-03-20 20:10:00|1889.71|1871.91|1894.81|1877.01|1895.41|1877.61|1888.31|1870.51|621
1647807300000|2022-03-20 20:15:00|1894.86|1877.06|1889.13|1871.33|1894.9|1877.1|1888.17|1870.37|575
1647807600000|2022-03-20 20:20:00|1889.16|1871.36|1885.38|1867.58|1889.26|1871.46|1883.51|1865.71|362
1647807900000|2022-03-20 20:25:00|1885.47|1867.67|1885.45|1867.65|1887.33|1869.53|1885.18|1867.38|259
1647808200000|2022-03-20 20:30:00|1885.57|1867.77|1884.88|1867.08|1885.76|1867.96|1882.99|1865.19|429
1647808500000|2022-03-20 20:35:00|1884.92|1867.12|1881.83|1864.03|1885.06|1867.26|1880.82|1863.02|367
1647808800000|2022-03-20 20:40:00|1881.67|1863.87|1883.46|1865.66|1884.31|1866.51|1881.41|1863.61|245
1647809100000|2022-03-20 20:45:00|1883.45|1865.65|1882.09|1864.29|1883.46|1865.66|1879.37|1861.57|383
1647809400000|2022-03-20 20:50:00|1882.12|1864.32|1876.3|1858.5|1882.14|1864.34|1874.27|1856.47|538
1647809700000|2022-03-20 20:55:00|1876.32|1858.52|1870.4|1852.6|1876.32|1858.52|1867.52|1849.72|452
1647810000000|2022-03-20 21:00:00|1870.41|1852.61|1863.84|1846.04|1870.41|1852.61|1861.07|1843.27|482
1647810300000|2022-03-20 21:05:00|1863.82|1846.02|1867.99|1850.19|1868.09|1850.29|1863.82|1846.02|311
1647810600000|2022-03-20 21:10:00|1867.98|1850.18|1873.44|1855.64|1874.07|1856.27|1867.87|1850.07|335
1647810900000|2022-03-20 21:15:00|1873.42|1855.62|1877.4|1859.6|1878.63|1860.83|1873.13|1855.33|272
1647811200000|2022-03-20 21:20:00|1877.36|1859.56|1877.7|1859.9|1878.42|1860.62|1876.56|1858.76|159
1647811500000|2022-03-20 21:25:00|1877.63|1859.83|1883.54|1865.74|1883.72|1865.92|1877.37|1859.57|116
1647811800000|2022-03-20 21:30:00|1883.58|1865.78|1882.19|1864.39|1884.77|1866.97|1880.72|1862.92|162
1647812100000|2022-03-20 21:35:00|1882.16|1864.36|1881.86|1864.06|1882.85|1865.05|1877.55|1859.75|291
1647812400000|2022-03-20 21:40:00|1881.87|1864.07|1882.18|1864.38|1882.31|1864.51|1881.33|1863.53|198
1647812700000|2022-03-20 21:45:00|1882.12|1864.32|1880.61|1862.81|1882.51|1864.71|1880.03|1862.23|414
1647813000000|2022-03-20 21:50:00|1880.65|1862.85|1882.19|1864.39|1882.94|1865.14|1880.04|1862.24|317
1647813300000|2022-03-20 21:55:00|1882.23|1864.43|1884.26|1866.46|1884.35|1866.55|1879.87|1862.07|327
1647813600000|2022-03-20 22:00:00|1884.33|1866.53|1883.15|1865.35|1888.34|1870.54|1882.05|1864.25|553
1647813900000|2022-03-20 22:05:00|1883.2|1865.4|1876.05|1858.25|1884.46|1866.66|1873.75|1855.95|617
1647814200000|2022-03-20 22:10:00|1875.88|1858.08|1878.6|1860.8|1881.23|1863.43|1875.88|1858.08|368
1647814500000|2022-03-20 22:15:00|1878.65|1860.85|1873.28|1855.48|1879.13|1861.33|1873.2|1855.4|426
1647814800000|2022-03-20 22:20:00|1873.25|1855.45|1871.26|1853.46|1876.19|1858.39|1871.2|1853.4|438
1647815100000|2022-03-20 22:25:00|1871.25|1853.45|1869.45|1851.65|1871.4|1853.6|1867.7|1849.9|523
1647815400000|2022-03-20 22:30:00|1869.91|1852.11|1871.95|1854.15|1873.31|1855.51|1869.45|1851.65|309
1647815700000|2022-03-20 22:35:00|1872.29|1854.49|1870.17|1852.37|1873.29|1855.49|1868.9|1851.1|370
1647816000000|2022-03-20 22:40:00|1869.85|1852.05|1870.35|1852.55|1872.29|1854.49|1867.98|1850.18|341
1647816300000|2022-03-20 22:45:00|1870.4|1852.6|1881.4|1863.6|1882.2|1864.4|1869|1851.2|399
1647816600000|2022-03-20 22:50:00|1881.15|1863.35|1879.99|1862.19|1882.4|1864.6|1879.1|1861.3|361
1647816900000|2022-03-20 22:55:00|1879.65|1861.85|1884.69|1866.89|1884.74|1866.94|1879.4|1861.6|560
1647817200000|2022-03-20 23:00:00|1884.72|1866.92|1883.05|1865.25|1884.75|1866.95|1882.4|1864.6|489
1647817500000|2022-03-20 23:05:00|1883.03|1865.23|1882.16|1864.36|1883.54|1865.74|1879.9|1862.1|399
1647817800000|2022-03-20 23:10:00|1882.15|1864.35|1882.9|1865.1|1884.29|1866.49|1880.4|1862.6|481
1647818100000|2022-03-20 23:15:00|1882.4|1864.6|1881.01|1863.21|1882.4|1864.6|1878.2|1860.4|526
1647818400000|2022-03-20 23:20:00|1880.84|1863.04|1877.9|1860.1|1881.01|1863.21|1876.55|1858.75|484
1647818700000|2022-03-20 23:25:00|1877.75|1859.95|1874.15|1856.35|1878.14|1860.34|1872.15|1854.35|697
1647819000000|2022-03-20 23:30:00|1874|1856.2|1873.75|1855.95|1874.4|1856.6|1871.1|1853.3|495
1647819300000|2022-03-20 23:35:00|1873.8|1856|1871.92|1854.12|1874.47|1856.67|1870.05|1852.25|583
1647819600000|2022-03-20 23:40:00|1872.05|1854.25|1874.45|1856.65|1876.15|1858.35|1871.75|1853.95|542
1647819900000|2022-03-20 23:45:00|1874.4|1856.6|1875.5|1857.7|1875.72|1857.92|1871.15|1853.35|579
1647820200000|2022-03-20 23:50:00|1875.63|1857.83|1871.76|1853.96|1876.24|1858.44|1871.55|1853.75|596
1647820500000|2022-03-20 23:55:00|1871.73|1853.93|1874.55|1856.75|1875.12|1857.32|1871.13|1853.33|551
1647820800000|2022-03-21 00:00:00|1874.56|1856.76|1875.13|1857.33|1875.56|1857.76|1870.75|1852.95|498
1647821100000|2022-03-21 00:05:00|1875.05|1857.25|1884.87|1867.07|1885.4|1867.6|1875|1857.2|493
1647821400000|2022-03-21 00:10:00|1885.1|1867.3|1878.95|1861.15|1886.4|1868.6|1878.95|1861.15|490
1647821700000|2022-03-21 00:15:00|1879.17|1861.37|1879|1861.2|1885.25|1867.45|1878.85|1861.05|652
1647822000000|2022-03-21 00:20:00|1878.95|1861.15|1875.4|1857.6|1880.28|1862.48|1872.25|1854.45|672
1647822300000|2022-03-21 00:25:00|1875.25|1857.45|1874.62|1856.82|1875.25|1857.45|1870.4|1852.6|513
1647822600000|2022-03-21 00:30:00|1874.55|1856.75|1880.45|1862.65|1880.91|1863.11|1874.55|1856.75|524
1647822900000|2022-03-21 00:35:00|1880.3|1862.5|1884.75|1866.95|1884.92|1867.12|1877.95|1860.15|571
1647823200000|2022-03-21 00:40:00|1884.86|1867.06|1884.67|1866.87|1885.87|1868.07|1883.05|1865.25|363
1647823500000|2022-03-21 00:45:00|1884.86|1867.06|1882.94|1865.14|1885.4|1867.6|1881.21|1863.41|532
1647823800000|2022-03-21 00:50:00|1882.9|1865.1|1886.85|1869.05|1889.05|1871.25|1882.3|1864.5|625
1647824100000|2022-03-21 00:55:00|1886.9|1869.1|1893.8|1876|1894.85|1877.05|1886.78|1868.98|573
1647824400000|2022-03-21 01:00:00|1893.87|1876.07|1890.65|1872.85|1900.87|1883.07|1890.65|1872.85|751
1647824700000|2022-03-21 01:05:00|1891.03|1873.23|1887.88|1870.08|1895.13|1877.33|1887.4|1869.6|647
1647825000000|2022-03-21 01:10:00|1887.87|1870.07|1889.05|1871.25|1890.01|1872.21|1884.7|1866.9|614
1647825300000|2022-03-21 01:15:00|1889.36|1871.56|1887.4|1869.6|1889.42|1871.62|1885.65|1867.85|583
1647825600000|2022-03-21 01:20:00|1887.23|1869.43|1881.4|1863.6|1888.26|1870.46|1880.31|1862.51|487
1647825900000|2022-03-21 01:25:00|1881.12|1863.32|1877.79|1859.99|1883.4|1865.6|1876.85|1859.05|386
1647826200000|2022-03-21 01:30:00|1877.77|1859.97|1878.95|1861.15|1880.4|1862.6|1875.36|1857.56|533
1647826500000|2022-03-21 01:35:00|1879.29|1861.49|1878.16|1860.36|1881.08|1863.28|1877.21|1859.41|495
1647826800000|2022-03-21 01:40:00|1877.9|1860.1|1877.3|1859.5|1880.74|1862.94|1877.2|1859.4|348
1647827100000|2022-03-21 01:45:00|1877.33|1859.53|1877.18|1859.38|1878.4|1860.6|1873.31|1855.51|472
1647827400000|2022-03-21 01:50:00|1877.17|1859.37|1877.9|1860.1|1879.26|1861.46|1876.55|1858.75|195
1647827700000|2022-03-21 01:55:00|1877.4|1859.6|1878.19|1860.39|1878.4|1860.6|1875.85|1858.05|407
1647828000000|2022-03-21 02:00:00|1878.05|1860.25|1883.23|1865.43|1885.24|1867.44|1878.02|1860.22|526
1647828300000|2022-03-21 02:05:00|1883.2|1865.4|1883.9|1866.1|1884.27|1866.47|1880.95|1863.15|371
1647828600000|2022-03-21 02:10:00|1883.77|1865.97|1883.35|1865.55|1884.4|1866.6|1881.65|1863.85|342
1647828900000|2022-03-21 02:15:00|1883.3|1865.5|1878.3|1860.5|1883.4|1865.6|1876.6|1858.8|444
1647829200000|2022-03-21 02:20:00|1878.29|1860.49|1875.23|1857.43|1878.4|1860.6|1872.95|1855.15|525
1647829500000|2022-03-21 02:25:00|1875.26|1857.46|1876.4|1858.6|1877.4|1859.6|1871.38|1853.58|393
1647829800000|2022-03-21 02:30:00|1876.1|1858.3|1854.4|1836.6|1876.4|1858.6|1854.2|1836.4|506
1647830100000|2022-03-21 02:35:00|1854.65|1836.85|1857.4|1839.6|1860.27|1842.47|1850.15|1832.35|733
1647830400000|2022-03-21 02:40:00|1857.75|1839.95|1864.7|1846.9|1867.75|1849.95|1855.45|1837.65|718
1647830700000|2022-03-21 02:45:00|1864.75|1846.95|1856.75|1838.95|1867.71|1849.91|1855.55|1837.75|773
1647831000000|2022-03-21 02:50:00|1857.07|1839.27|1859.4|1841.6|1862.38|1844.58|1853.36|1835.56|738
1647831300000|2022-03-21 02:55:00|1859.7|1841.9|1867.68|1849.88|1867.71|1849.91|1859.4|1841.6|590
1647831600000|2022-03-21 03:00:00|1867.63|1849.83|1868.63|1850.83|1868.9|1851.1|1865.13|1847.33|595
1647831900000|2022-03-21 03:05:00|1868.65|1850.85|1872.55|1854.75|1873.16|1855.36|1866.33|1848.53|722
1647832200000|2022-03-21 03:10:00|1872.65|1854.85|1874.81|1857.01|1875.2|1857.4|1869.75|1851.95|550
1647832500000|2022-03-21 03:15:00|1874.89|1857.09|1870.36|1852.56|1875.05|1857.25|1869.25|1851.45|723
1647832800000|2022-03-21 03:20:00|1870.31|1852.51|1866.56|1848.76|1871.27|1853.47|1865.43|1847.63|628
1647833100000|2022-03-21 03:25:00|1866.54|1848.74|1866.77|1848.97|1867.97|1850.17|1866.07|1848.27|623
1647833400000|2022-03-21 03:30:00|1866.9|1849.1|1871.09|1853.29|1872.28|1854.48|1866.74|1848.94|710
1647833700000|2022-03-21 03:35:00|1870.96|1853.16|1876.48|1858.68|1876.48|1858.68|1870.55|1852.75|662
1647834000000|2022-03-21 03:40:00|1876.45|1858.65|1876.11|1858.31|1877.73|1859.93|1873.67|1855.87|700
1647834300000|2022-03-21 03:45:00|1876.18|1858.38|1871.82|1854.02|1877.64|1859.84|1871.02|1853.22|650
1647834600000|2022-03-21 03:50:00|1871.54|1853.74|1871.04|1853.24|1871.95|1854.15|1869.4|1851.6|460
1647834900000|2022-03-21 03:55:00|1871.02|1853.22|1870.28|1852.48|1871.31|1853.51|1869.06|1851.26|582
1647835200000|2022-03-21 04:00:00|1870.3|1852.5|1868.3|1850.5|1873.28|1855.48|1868.08|1850.28|717
1647835500000|2022-03-21 04:05:00|1868.25|1850.45|1868|1850.2|1869.2|1851.4|1866.9|1849.1|532
1647835800000|2022-03-21 04:10:00|1868.05|1850.25|1871.86|1854.06|1872.12|1854.32|1867.81|1850.01|444
1647836100000|2022-03-21 04:15:00|1871.95|1854.15|1869.63|1851.83|1873.25|1855.45|1868.72|1850.92|500
1647836400000|2022-03-21 04:20:00|1869.64|1851.84|1869|1851.2|1870.65|1852.85|1868.05|1850.25|351
1647836700000|2022-03-21 04:25:00|1869.05|1851.25|1867.18|1849.38|1869.75|1851.95|1866.99|1849.19|435
1647837000000|2022-03-21 04:30:00|1867.3|1849.5|1875.05|1857.25|1875.81|1858.01|1867.18|1849.38|330
1647837300000|2022-03-21 04:35:00|1874.55|1856.75|1872.27|1854.47|1874.55|1856.75|1869.9|1852.1|467
1647837600000|2022-03-21 04:40:00|1872.17|1854.37|1865.4|1847.6|1873.08|1855.28|1858.35|1840.55|850
1647837900000|2022-03-21 04:45:00|1865.35|1847.55|1882|1864.2|1882.1|1864.3|1865.25|1847.45|843
1647838200000|2022-03-21 04:50:00|1881.9|1864.1|1875|1857.2|1883.2|1865.4|1873.84|1856.04|655
1647838500000|2022-03-21 04:55:00|1874.95|1857.15|1874.91|1857.11|1878.05|1860.25|1873.84|1856.04|609
1647838800000|2022-03-21 05:00:00|1875.06|1857.26|1874.82|1857.02|1878.05|1860.25|1873.65|1855.85|640
1647839100000|2022-03-21 05:05:00|1874.86|1857.06|1876.55|1858.75|1878.61|1860.81|1874.67|1856.87|543
1647839400000|2022-03-21 05:10:00|1876.63|1858.83|1877.87|1860.07|1878.32|1860.52|1876.25|1858.45|476
1647839700000|2022-03-21 05:15:00|1877.81|1860.01|1876.95|1859.15|1879.05|1861.25|1876.84|1859.04|537
1647840000000|2022-03-21 05:20:00|1876.84|1859.04|1880.76|1862.96|1880.93|1863.13|1876.7|1858.9|572
1647840300000|2022-03-21 05:25:00|1880.88|1863.08|1882.72|1864.92|1882.73|1864.93|1877.94|1860.14|427
1647840600000|2022-03-21 05:30:00|1882.7|1864.9|1879.8|1862|1882.76|1864.96|1878.94|1861.14|568
1647840900000|2022-03-21 05:35:00|1879.84|1862.04|1881.77|1863.97|1882.72|1864.92|1879.7|1861.9|543
1647841200000|2022-03-21 05:40:00|1881.76|1863.96|1880.69|1862.89|1882.1|1864.3|1879.47|1861.67|437
1647841500000|2022-03-21 05:45:00|1880.7|1862.9|1884.96|1867.16|1886.87|1869.07|1880.4|1862.6|542
1647841800000|2022-03-21 05:50:00|1884.95|1867.15|1888|1870.2|1889.55|1871.75|1884.75|1866.95|453
1647842100000|2022-03-21 05:55:00|1887.95|1870.15|1889.8|1872|1890.68|1872.88|1887.65|1869.85|539
1647842400000|2022-03-21 06:00:00|1889.85|1872.05|1888.51|1870.71|1891.02|1873.22|1888.05|1870.25|620
1647842700000|2022-03-21 06:05:00|1888.41|1870.61|1889.85|1872.05|1891.14|1873.34|1887.65|1869.85|698
1647843000000|2022-03-21 06:10:00|1890.04|1872.24|1891.74|1873.94|1893.65|1875.85|1890.04|1872.24|547
1647843300000|2022-03-21 06:15:00|1891.75|1873.95|1891.18|1873.38|1893.26|1875.46|1890.85|1873.05|511
1647843600000|2022-03-21 06:20:00|1891.24|1873.44|1891.11|1873.31|1891.9|1874.1|1889.8|1872|247
1647843900000|2022-03-21 06:25:00|1891.02|1873.22|1884.75|1866.95|1891.22|1873.42|1884.56|1866.76|657
1647844200000|2022-03-21 06:30:00|1884.78|1866.98|1884.44|1866.64|1885.11|1867.31|1880.55|1862.75|462
1647844500000|2022-03-21 06:35:00|1884.19|1866.39|1889.29|1871.49|1889.32|1871.52|1883.7|1865.9|642
1647844800000|2022-03-21 06:40:00|1889.03|1871.23|1891.98|1874.18|1892.05|1874.25|1885.95|1868.15|557
1647845100000|2022-03-21 06:45:00|1891.99|1874.19|1888|1870.2|1892.11|1874.31|1887.85|1870.05|424
1647845400000|2022-03-21 06:50:00|1887.95|1870.15|1885.8|1868|1887.95|1870.15|1884.65|1866.85|529
1647845700000|2022-03-21 06:55:00|1885.79|1867.99|1884.95|1867.15|1886.44|1868.64|1882.89|1865.09|528
1647846000000|2022-03-21 07:00:00|1885|1867.2|1881.8|1864|1885.55|1867.75|1879.35|1861.55|548
1647846300000|2022-03-21 07:05:00|1881.75|1863.95|1885.01|1867.21|1885.55|1867.75|1880|1862.2|558
1647846600000|2022-03-21 07:10:00|1885.1|1867.3|1892.28|1874.48|1892.47|1874.67|1884.96|1867.16|686
1647846900000|2022-03-21 07:15:00|1892.45|1874.65|1890|1872.2|1892.87|1875.07|1889.65|1871.85|536
1647847200000|2022-03-21 07:20:00|1889.95|1872.15|1889.6|1871.8|1890.87|1873.07|1888.2|1870.4|383
1647847500000|2022-03-21 07:25:00|1889.5|1871.7|1889.23|1871.43|1889.92|1872.12|1887.9|1870.1|382
1647847800000|2022-03-21 07:30:00|1889.2|1871.4|1892.1|1874.3|1892.97|1875.17|1888.5|1870.7|544
1647848100000|2022-03-21 07:35:00|1892.05|1874.25|1894.73|1876.93|1896.42|1878.62|1892|1874.2|482
1647848400000|2022-03-21 07:40:00|1894.72|1876.92|1901.17|1883.37|1901.41|1883.61|1892.95|1875.15|629
1647848700000|2022-03-21 07:45:00|1901.12|1883.32|1901.85|1884.05|1902.65|1884.85|1899.74|1881.94|793
1647849000000|2022-03-21 07:50:00|1901.82|1884.02|1900.04|1882.24|1902.51|1884.71|1899.47|1881.67|650
1647849300000|2022-03-21 07:55:00|1900.07|1882.27|1898.7|1880.9|1900.4|1882.6|1897.55|1879.75|591
1647849600000|2022-03-21 08:00:00|1898.68|1880.88|1907.29|1889.49|1907.4|1889.6|1898.53|1880.73|656
1647849900000|2022-03-21 08:05:00|1907.31|1889.51|1907.07|1889.27|1907.8|1890|1903.91|1886.11|678
1647850200000|2022-03-21 08:10:00|1907.09|1889.29|1910.45|1892.65|1910.8|1893|1906.06|1888.26|641
1647850500000|2022-03-21 08:15:00|1910.5|1892.7|1907.25|1889.45|1911.4|1893.6|1904|1886.2|260
1647850800000|2022-03-21 08:20:00|1907.2|1889.4|1908.85|1891.05|1909.75|1891.95|1906.3|1888.5|142
1647851100000|2022-03-21 08:25:00|1908.9|1891.1|1908.9|1891.1|1909|1891.2|1905.95|1888.15|81
1647851400000|2022-03-21 08:30:00|1908.85|1891.05|1902.4|1884.6|1908.85|1891.05|1901.4|1883.6|58
1647851700000|2022-03-21 08:35:00|1901.4|1883.6|1901.1|1883.3|1902.1|1884.3|1900.4|1882.6|72
1647852000000|2022-03-21 08:40:00|1901.05|1883.25|1902.87|1885.07|1902.99|1885.19|1899.43|1881.63|469
1647852300000|2022-03-21 08:45:00|1902.86|1885.06|1904.75|1886.95|1906.64|1888.84|1902.65|1884.85|773
1647852600000|2022-03-21 08:50:00|1904.8|1887|1898.87|1881.07|1904.8|1887|1898.12|1880.32|649
1647852900000|2022-03-21 08:55:00|1898.85|1881.05|1897.56|1879.76|1900.01|1882.21|1896.25|1878.45|636
1647853200000|2022-03-21 09:00:00|1897.51|1879.71|1896.8|1879|1899.04|1881.24|1896.6|1878.8|703
1647853500000|2022-03-21 09:05:00|1897|1879.2|1892|1874.2|1897.14|1879.34|1891.95|1874.15|692
1647853800000|2022-03-21 09:10:00|1891.95|1874.15|1892.93|1875.13|1894.32|1876.52|1891.8|1874|397
1647854100000|2022-03-21 09:15:00|1892.8|1875|1895.9|1878.1|1896.89|1879.09|1891.6|1873.8|616
1647854400000|2022-03-21 09:20:00|1895.78|1877.98|1894.1|1876.3|1897.22|1879.42|1894.05|1876.25|493
1647854700000|2022-03-21 09:25:00|1894.05|1876.25|1896.61|1878.81|1897.28|1879.48|1894|1876.2|650
1647855000000|2022-03-21 09:30:00|1896.61|1878.81|1904.54|1886.74|1904.86|1887.06|1896.61|1878.81|604
1647855300000|2022-03-21 09:35:00|1904.58|1886.78|1908.57|1890.77|1908.73|1890.93|1903.7|1885.9|738
1647855600000|2022-03-21 09:40:00|1908.73|1890.93|1906.7|1888.9|1910|1892.2|1905.67|1887.87|642
1647855900000|2022-03-21 09:45:00|1906.76|1888.96|1904.72|1886.92|1908.29|1890.49|1903.4|1885.6|677
1647856200000|2022-03-21 09:50:00|1904.78|1886.98|1903.05|1885.25|1906.12|1888.32|1902.85|1885.05|685
1647856500000|2022-03-21 09:55:00|1902.85|1885.05|1908.43|1890.63|1909.08|1891.28|1902.85|1885.05|649
1647856800000|2022-03-21 10:00:00|1908.42|1890.62|1911.03|1893.23|1915.38|1897.58|1908.42|1890.62|771
1647857100000|2022-03-21 10:05:00|1911.01|1893.21|1913.4|1895.6|1914.99|1897.19|1909.9|1892.1|739
1647857400000|2022-03-21 10:10:00|1913.23|1895.43|1913.63|1895.83|1914.2|1896.4|1911.29|1893.49|627
1647857700000|2022-03-21 10:15:00|1913.88|1896.08|1911.82|1894.02|1913.95|1896.15|1909.8|1892|515
1647858000000|2022-03-21 10:20:00|1911.87|1894.07|1904.35|1886.55|1911.93|1894.13|1904.05|1886.25|585
1647858300000|2022-03-21 10:25:00|1904.48|1886.68|1906.14|1888.34|1907.24|1889.44|1904.35|1886.55|700
1647858600000|2022-03-21 10:30:00|1906.15|1888.35|1901.57|1883.77|1906.2|1888.4|1900.4|1882.6|700
1647858900000|2022-03-21 10:35:00|1901.68|1883.88|1901.3|1883.5|1903.28|1885.48|1901.18|1883.38|573
1647859200000|2022-03-21 10:40:00|1901.21|1883.41|1902.35|1884.55|1903.97|1886.17|1901.07|1883.27|656
1647859500000|2022-03-21 10:45:00|1902.32|1884.52|1904.22|1886.42|1906.22|1888.42|1902.2|1884.4|361
1647859800000|2022-03-21 10:50:00|1904.15|1886.35|1900.25|1882.45|1905.1|1887.3|1900.19|1882.39|418
1647860100000|2022-03-21 10:55:00|1900.27|1882.47|1902.91|1885.11|1904.34|1886.54|1900.1|1882.3|571
1647860400000|2022-03-21 11:00:00|1902.81|1885.01|1905.08|1887.28|1906.4|1888.6|1902.75|1884.95|597
1647860700000|2022-03-21 11:05:00|1905.04|1887.24|1902.81|1885.01|1907.1|1889.3|1901.85|1884.05|436
1647861000000|2022-03-21 11:10:00|1902.97|1885.17|1905.24|1887.44|1905.31|1887.51|1902.94|1885.14|255
1647861300000|2022-03-21 11:15:00|1905.25|1887.45|1906.95|1889.15|1907.95|1890.15|1904.6|1886.8|593
1647861600000|2022-03-21 11:20:00|1907.1|1889.3|1909|1891.2|1909.1|1891.3|1906.11|1888.31|670
1647861900000|2022-03-21 11:25:00|1909.06|1891.26|1907.19|1889.39|1913.41|1895.61|1906.4|1888.6|731
1647862200000|2022-03-21 11:30:00|1907.25|1889.45|1900.31|1882.51|1907.35|1889.55|1900.29|1882.49|600
1647862500000|2022-03-21 11:35:00|1900.29|1882.49|1898.83|1881.03|1900.39|1882.59|1897.4|1879.6|458
1647862800000|2022-03-21 11:40:00|1898.88|1881.08|1899.99|1882.19|1903.15|1885.35|1898.88|1881.08|469
1647863100000|2022-03-21 11:45:00|1899.94|1882.14|1899.27|1881.47|1900.82|1883.02|1898.4|1880.6|487
1647863400000|2022-03-21 11:50:00|1899.25|1881.45|1898.3|1880.5|1899.4|1881.6|1898.15|1880.35|453
1647863700000|2022-03-21 11:55:00|1898.35|1880.55|1897.37|1879.57|1898.35|1880.55|1894.35|1876.55|607
1647864000000|2022-03-21 12:00:00|1897.39|1879.59|1896.45|1878.65|1900.05|1882.25|1894.4|1876.6|731
1647864300000|2022-03-21 12:05:00|1896.47|1878.67|1889.95|1872.15|1898.02|1880.22|1888.79|1870.99|663
1647864600000|2022-03-21 12:10:00|1889.73|1871.93|1893.36|1875.56|1896.3|1878.5|1889.73|1871.93|769
1647864900000|2022-03-21 12:15:00|1893.38|1875.58|1895.6|1877.8|1896.4|1878.6|1891.5|1873.7|858
1647865200000|2022-03-21 12:20:00|1895.37|1877.57|1892.27|1874.47|1896.41|1878.61|1891.15|1873.35|708
1647865500000|2022-03-21 12:25:00|1892.24|1874.44|1896.29|1878.49|1896.29|1878.49|1891.35|1873.55|603
1647865800000|2022-03-21 12:30:00|1896.2|1878.4|1891.86|1874.06|1897.19|1879.39|1890.37|1872.57|341
1647866100000|2022-03-21 12:35:00|1891.85|1874.05|1888.65|1870.85|1892.04|1874.24|1887.4|1869.6|596
1647866400000|2022-03-21 12:40:00|1888.51|1870.71|1872.65|1854.85|1888.55|1870.75|1870.48|1852.68|919
1647866700000|2022-03-21 12:45:00|1872.57|1854.77|1875.39|1857.59|1878.91|1861.11|1871.66|1853.86|866
1647867000000|2022-03-21 12:50:00|1875.51|1857.71|1883.9|1866.1|1884.4|1866.6|1875.15|1857.35|827
1647867300000|2022-03-21 12:55:00|1883.69|1865.89|1888.1|1870.3|1889.7|1871.9|1881|1863.2|820
1647867600000|2022-03-21 13:00:00|1888.16|1870.36|1891.47|1873.67|1892.49|1874.69|1888.08|1870.28|753
1647867900000|2022-03-21 13:05:00|1891.37|1873.57|1894.6|1876.8|1895.05|1877.25|1890.4|1872.6|733
1647868200000|2022-03-21 13:10:00|1894.72|1876.92|1896.17|1878.37|1896.42|1878.62|1893.25|1875.45|632
1647868500000|2022-03-21 13:15:00|1896.43|1878.63|1903.35|1885.55|1903.4|1885.6|1895.77|1877.97|698
1647868800000|2022-03-21 13:20:00|1903.45|1885.65|1901.82|1884.02|1903.75|1885.95|1899.95|1882.15|709
1647869100000|2022-03-21 13:25:00|1902.18|1884.38|1899.32|1881.52|1902.37|1884.57|1896.25|1878.45|715
1647869400000|2022-03-21 13:30:00|1899.4|1881.6|1905.08|1887.28|1905.94|1888.14|1897.33|1879.53|663
1647869700000|2022-03-21 13:35:00|1905.1|1887.3|1910.23|1892.43|1910.91|1893.11|1903.95|1886.15|734
1647870000000|2022-03-21 13:40:00|1910.36|1892.56|1910.8|1893|1913.8|1896|1908.95|1891.15|723
1647870300000|2022-03-21 13:45:00|1910.85|1893.05|1901.22|1883.42|1911.15|1893.35|1900.7|1882.9|813
1647870600000|2022-03-21 13:50:00|1901.2|1883.4|1893.23|1875.43|1906.27|1888.47|1893.08|1875.28|813
1647870900000|2022-03-21 13:55:00|1893.36|1875.56|1892.19|1874.39|1896.59|1878.79|1891.4|1873.6|764
1647871200000|2022-03-21 14:00:00|1892.47|1874.67|1896.23|1878.43|1899.45|1881.65|1887.4|1869.6|832
1647871500000|2022-03-21 14:05:00|1896.3|1878.5|1883.84|1866.04|1899.4|1881.6|1881.4|1863.6|802
1647871800000|2022-03-21 14:10:00|1884.05|1866.25|1884.7|1866.9|1886.76|1868.96|1882.25|1864.45|686
1647872100000|2022-03-21 14:15:00|1884.8|1867|1885.94|1868.14|1888.85|1871.05|1881.1|1863.3|717
1647872400000|2022-03-21 14:20:00|1885.93|1868.13|1881.7|1863.9|1887.25|1869.45|1876.69|1858.89|869
1647872700000|2022-03-21 14:25:00|1881.65|1863.85|1883.75|1865.95|1885.95|1868.15|1879.14|1861.34|857
1647873000000|2022-03-21 14:30:00|1883.78|1865.98|1883.28|1865.48|1888.65|1870.85|1882.81|1865.01|839
1647873300000|2022-03-21 14:35:00|1883.15|1865.35|1890.75|1872.95|1890.9|1873.1|1881.03|1863.23|801
1647873600000|2022-03-21 14:40:00|1890.9|1873.1|1882.19|1864.39|1890.95|1873.15|1880.29|1862.49|796
1647873900000|2022-03-21 14:45:00|1882.16|1864.36|1882.65|1864.85|1885.89|1868.09|1879.64|1861.84|816
1647874200000|2022-03-21 14:50:00|1882.7|1864.9|1888.79|1870.99|1888.84|1871.04|1882.7|1864.9|720
1647874500000|2022-03-21 14:55:00|1888.87|1871.07|1893.45|1875.65|1893.48|1875.68|1886.45|1868.65|692
1647874800000|2022-03-21 15:00:00|1893.4|1875.6|1888.45|1870.65|1896.51|1878.71|1888.4|1870.6|798
1647875100000|2022-03-21 15:05:00|1888.4|1870.6|1884.9|1867.1|1889.16|1871.36|1883.25|1865.45|674
1647875400000|2022-03-21 15:10:00|1884.98|1867.18|1890.25|1872.45|1890.65|1872.85|1884.75|1866.95|643
1647875700000|2022-03-21 15:15:00|1890.4|1872.6|1894.12|1876.32|1897.34|1879.54|1890.4|1872.6|453
1647876000000|2022-03-21 15:20:00|1894.14|1876.34|1897.45|1879.65|1897.45|1879.65|1890.95|1873.15|741
1647876300000|2022-03-21 15:25:00|1897.42|1879.62|1897.8|1880|1901.02|1883.22|1896.6|1878.8|692
1647876600000|2022-03-21 15:30:00|1898.04|1880.24|1900.7|1882.9|1900.78|1882.98|1894.85|1877.05|685
1647876900000|2022-03-21 15:35:00|1900.71|1882.91|1902.5|1884.7|1903.4|1885.6|1899.94|1882.14|604
1647877200000|2022-03-21 15:40:00|1902.55|1884.75|1900.17|1882.37|1903.4|1885.6|1899.9|1882.1|314
1647877500000|2022-03-21 15:45:00|1900.27|1882.47|1901|1883.2|1902.66|1884.86|1899.74|1881.94|324
1647877800000|2022-03-21 15:50:00|1900.85|1883.05|1907.8|1890|1908.75|1890.95|1900.72|1882.92|699
1647878100000|2022-03-21 15:55:00|1907.81|1890.01|1908.86|1891.06|1909.48|1891.68|1906.55|1888.75|648
1647878400000|2022-03-21 16:00:00|1908.85|1891.05|1907.59|1889.79|1909.5|1891.7|1904.78|1886.98|749
1647878700000|2022-03-21 16:05:00|1907.61|1889.81|1906.79|1888.99|1907.97|1890.17|1903.75|1885.95|572
1647879000000|2022-03-21 16:10:00|1906.8|1889|1903.98|1886.18|1906.86|1889.06|1902.85|1885.05|382
1647879300000|2022-03-21 16:15:00|1904.09|1886.29|1900.85|1883.05|1904.32|1886.52|1899.4|1881.6|532
1647879600000|2022-03-21 16:20:00|1900.75|1882.95|1902.71|1884.91|1903.75|1885.95|1900.75|1882.95|468
1647879900000|2022-03-21 16:25:00|1902.75|1884.95|1902.25|1884.45|1903.95|1886.15|1899.84|1882.04|567
1647880200000|2022-03-21 16:30:00|1902.2|1884.4|1892.75|1874.95|1902.2|1884.4|1889.15|1871.35|424
1647880500000|2022-03-21 16:35:00|1892.65|1874.85|1888.83|1871.03|1892.65|1874.85|1886.25|1868.45|547
1647880800000|2022-03-21 16:40:00|1888.88|1871.08|1891.7|1873.9|1892|1874.2|1887.4|1869.6|782
1647881100000|2022-03-21 16:45:00|1891.59|1873.79|1891.94|1874.14|1892.43|1874.63|1887.39|1869.59|742
1647881400000|2022-03-21 16:50:00|1891.91|1874.11|1881.39|1863.59|1891.95|1874.15|1880.23|1862.43|687
1647881700000|2022-03-21 16:55:00|1881.4|1863.6|1877.45|1859.65|1882.56|1864.76|1875.1|1857.3|560
1647882000000|2022-03-21 17:00:00|1877.5|1859.7|1874.4|1856.6|1880.76|1862.96|1873.85|1856.05|645
1647882300000|2022-03-21 17:05:00|1874.25|1856.45|1878.67|1860.87|1881.34|1863.54|1873.6|1855.8|632
1647882600000|2022-03-21 17:10:00|1879.02|1861.22|1876.51|1858.71|1879.2|1861.4|1875.6|1857.8|342
1647882900000|2022-03-21 17:15:00|1876.5|1858.7|1873.2|1855.4|1877.1|1859.3|1869.57|1851.77|375
1647883200000|2022-03-21 17:20:00|1873.25|1855.45|1877.41|1859.61|1879.9|1862.1|1873.2|1855.4|304
1647883500000|2022-03-21 17:25:00|1877.55|1859.75|1883.8|1866|1883.8|1866|1877.51|1859.71|335
1647883800000|2022-03-21 17:30:00|1884.4|1866.6|1889|1871.2|1889.45|1871.65|1883.7|1865.9|396
1647884100000|2022-03-21 17:35:00|1888.96|1871.16|1887.05|1869.25|1889|1871.2|1885.4|1867.6|248
1647884400000|2022-03-21 17:40:00|1887.03|1869.23|1884.4|1866.6|1887.06|1869.26|1882.63|1864.83|482
1647884700000|2022-03-21 17:45:00|1884.52|1866.72|1887.95|1870.15|1888.29|1870.49|1880.25|1862.45|667
1647885000000|2022-03-21 17:50:00|1887.86|1870.06|1889.95|1872.15|1892.4|1874.6|1887.55|1869.75|390
1647885300000|2022-03-21 17:55:00|1890.01|1872.21|1891.8|1874|1892.35|1874.55|1888.2|1870.4|408
1647885600000|2022-03-21 18:00:00|1891.85|1874.05|1890.3|1872.5|1894.5|1876.7|1889.55|1871.75|477
1647885900000|2022-03-21 18:05:00|1890.4|1872.6|1888.05|1870.25|1890.4|1872.6|1887.45|1869.65|272
1647886200000|2022-03-21 18:10:00|1888|1870.2|1885.45|1867.65|1888.2|1870.4|1884.5|1866.7|370
1647886500000|2022-03-21 18:15:00|1885.5|1867.7|1881.81|1864.01|1886.4|1868.6|1880.29|1862.49|351
1647886800000|2022-03-21 18:20:00|1881.76|1863.96|1884.51|1866.71|1885.24|1867.44|1881.35|1863.55|402
1647887100000|2022-03-21 18:25:00|1884.49|1866.69|1890.5|1872.7|1891.15|1873.35|1883.56|1865.76|256
1647887400000|2022-03-21 18:30:00|1890.45|1872.65|1894.38|1876.58|1894.38|1876.58|1889.1|1871.3|580
1647887700000|2022-03-21 18:35:00|1894.35|1876.55|1894.25|1876.45|1895.75|1877.95|1891.35|1873.55|363
1647888000000|2022-03-21 18:40:00|1894.28|1876.48|1891.75|1873.95|1895.15|1877.35|1890.49|1872.69|483
1647888300000|2022-03-21 18:45:00|1891.87|1874.07|1893.4|1875.6|1895.4|1877.6|1891.82|1874.02|507
1647888600000|2022-03-21 18:50:00|1893.08|1875.28|1889.84|1872.04|1894.43|1876.63|1889.5|1871.7|414
1647888900000|2022-03-21 18:55:00|1890.13|1872.33|1887.3|1869.5|1890.75|1872.95|1886.63|1868.83|508
1647889200000|2022-03-21 19:00:00|1887.35|1869.55|1885.66|1867.86|1887.35|1869.55|1883.65|1865.85|395
1647889500000|2022-03-21 19:05:00|1885.54|1867.74|1882.56|1864.76|1885.78|1867.98|1881.8|1864|495
1647889800000|2022-03-21 19:10:00|1882.51|1864.71|1882.72|1864.92|1883.2|1865.4|1880.65|1862.85|400
1647890100000|2022-03-21 19:15:00|1882.86|1865.06|1879.4|1861.6|1884|1866.2|1878.1|1860.3|380
1647890400000|2022-03-21 19:20:00|1879.25|1861.45|1882.3|1864.5|1882.4|1864.6|1878.9|1861.1|418
1647890700000|2022-03-21 19:25:00|1882.05|1864.25|1883.15|1865.35|1883.15|1865.35|1881.51|1863.71|321
1647891000000|2022-03-21 19:30:00|1883.2|1865.4|1885.25|1867.45|1885.4|1867.6|1881.61|1863.81|262
1647891300000|2022-03-21 19:35:00|1885.3|1867.5|1888.66|1870.86|1888.82|1871.02|1884.53|1866.73|486
1647891600000|2022-03-21 19:40:00|1888.8|1871|1885.05|1867.25|1888.86|1871.06|1883.75|1865.95|542
1647891900000|2022-03-21 19:45:00|1884.95|1867.15|1882.68|1864.88|1885.35|1867.55|1882.05|1864.25|456
1647892200000|2022-03-21 19:50:00|1882.7|1864.9|1887.4|1869.6|1887.54|1869.74|1882.7|1864.9|551
1647892500000|2022-03-21 19:55:00|1887.24|1869.44|1889.6|1871.8|1889.65|1871.85|1887.24|1869.44|366
1647892800000|2022-03-21 20:00:00|1889.4|1871.6|1889.3|1871.5|1889.5|1871.7|1886.59|1868.79|543
1647893100000|2022-03-21 20:05:00|1889.25|1871.45|1888.5|1870.7|1889.4|1871.6|1886.49|1868.69|385
1647893400000|2022-03-21 20:10:00|1888.6|1870.8|1889.14|1871.34|1889.9|1872.1|1887.75|1869.95|606
1647893700000|2022-03-21 20:15:00|1889.12|1871.32|1886.3|1868.5|1889.16|1871.36|1886.05|1868.25|165
1647894000000|2022-03-21 20:20:00|1886.35|1868.55|1885.62|1867.82|1887.21|1869.41|1884.82|1867.02|179
1647894300000|2022-03-21 20:25:00|1885.65|1867.85|1883.54|1865.74|1885.89|1868.09|1883.49|1865.69|164
1647894600000|2022-03-21 20:30:00|1883.49|1865.69|1881.94|1864.14|1883.6|1865.8|1881.5|1863.7|345
1647894900000|2022-03-21 20:35:00|1882.14|1864.34|1882.83|1865.03|1884.11|1866.31|1881.89|1864.09|460
1647895200000|2022-03-21 20:40:00|1883.02|1865.22|1885.04|1867.24|1885.11|1867.31|1882.73|1864.93|495
1647895500000|2022-03-21 20:45:00|1885.01|1867.21|1883.97|1866.17|1886.09|1868.29|1883.59|1865.79|377
1647895800000|2022-03-21 20:50:00|1884.05|1866.25|1885.29|1867.49|1885.7|1867.9|1883.97|1866.17|374
1647896100000|2022-03-21 20:55:00|1885.27|1867.47|1880.56|1862.76|1885.4|1867.6|1880.56|1862.76|113
1647896400000|2022-03-21 21:00:00|1880.32|1862.52|1879.6|1861.8|1881.89|1864.09|1879.47|1861.67|107
1647896700000|2022-03-21 21:05:00|1879.57|1861.77|1880.37|1862.57|1881.42|1863.62|1879.55|1861.75|153
1647897000000|2022-03-21 21:10:00|1879.95|1862.15|1877.66|1859.86|1879.95|1862.15|1876.55|1858.75|310
1647897300000|2022-03-21 21:15:00|1877.8|1860|1880.83|1863.03|1880.96|1863.16|1877.55|1859.75|325
1647897600000|2022-03-21 21:20:00|1880.86|1863.06|1883.14|1865.34|1883.23|1865.43|1880.78|1862.98|248
1647897900000|2022-03-21 21:25:00|1883.27|1865.47|1883.9|1866.1|1884.83|1867.03|1882.32|1864.52|439
1647898200000|2022-03-21 21:30:00|1884.27|1866.47|1885.4|1867.6|1885.4|1867.6|1882.6|1864.8|339
1647898500000|2022-03-21 21:35:00|1885.9|1868.1|1886.9|1869.1|1887.4|1869.6|1885.9|1868.1|46
1647898800000|2022-03-21 21:40:00|1887.08|1869.28|1888.47|1870.67|1889.27|1871.47|1885.4|1867.6|292
1647899100000|2022-03-21 21:45:00|1888.55|1870.75|1885.4|1867.6|1888.9|1871.1|1884.4|1866.6|144
1647899400000|2022-03-21 21:50:00|1885.61|1867.81|1892.4|1874.6|1892.91|1875.11|1885.4|1867.6|418
1647899700000|2022-03-21 21:55:00|1892.77|1874.97|1895.1|1877.3|1895.4|1877.6|1892.4|1874.6|456
1647900000000|2022-03-21 22:00:00|1895.04|1877.24|1895|1877.2|1896.4|1878.6|1892.4|1874.6|325
1647900300000|2022-03-21 22:05:00|1895.33|1877.53|1893.15|1875.35|1897.26|1879.46|1891.4|1873.6|371
1647900600000|2022-03-21 22:10:00|1893.25|1875.45|1893.4|1875.6|1893.4|1875.6|1891.4|1873.6|81
1647900900000|2022-03-21 22:15:00|1893.33|1875.53|1890.4|1872.6|1893.34|1875.54|1889.23|1871.43|117
1647901200000|2022-03-21 22:20:00|1890.48|1872.68|1888.37|1870.57|1890.85|1873.05|1888.24|1870.44|300
1647901500000|2022-03-21 22:25:00|1888.74|1870.94|1890.48|1872.68|1890.93|1873.13|1888.35|1870.55|361
1647901800000|2022-03-21 22:30:00|1890.8|1873|1885.49|1867.69|1890.81|1873.01|1885.4|1867.6|295
1647902100000|2022-03-21 22:35:00|1886.14|1868.34|1884.5|1866.7|1886.14|1868.34|1881.85|1864.05|282
1647902400000|2022-03-21 22:40:00|1884.55|1866.75|1886.05|1868.25|1887.05|1869.25|1884.4|1866.6|230
1647902700000|2022-03-21 22:45:00|1886|1868.2|1886.11|1868.31|1888.11|1870.31|1885.38|1867.58|482
1647903000000|2022-03-21 22:50:00|1885.4|1867.6|1882.08|1864.28|1887.4|1869.6|1881.4|1863.6|296
1647903300000|2022-03-21 22:55:00|1882.05|1864.25|1882.4|1864.6|1885.27|1867.47|1881.75|1863.95|213
1647903600000|2022-03-21 23:00:00|1882.1|1864.3|1886.4|1868.6|1886.4|1868.6|1881.5|1863.7|305
1647903900000|2022-03-21 23:05:00|1886.32|1868.52|1887.18|1869.38|1887.27|1869.47|1885.29|1867.49|102
1647904200000|2022-03-21 23:10:00|1887.17|1869.37|1887.4|1869.6|1887.4|1869.6|1883.4|1865.6|204
1647904500000|2022-03-21 23:15:00|1887.76|1869.96|1885.4|1867.6|1889.23|1871.43|1885.4|1867.6|436
1647904800000|2022-03-21 23:20:00|1885.9|1868.1|1886.43|1868.63|1888.05|1870.25|1884.9|1867.1|297
1647905100000|2022-03-21 23:25:00|1886.4|1868.6|1879.18|1861.38|1886.83|1869.03|1877.4|1859.6|379
1647905400000|2022-03-21 23:30:00|1878.86|1861.06|1881.4|1863.6|1883.55|1865.75|1876.2|1858.4|330
1647905700000|2022-03-21 23:35:00|1881.27|1863.47|1883.4|1865.6|1885.52|1867.72|1880.4|1862.6|342
1647906000000|2022-03-21 23:40:00|1883.42|1865.62|1881.4|1863.6|1884.53|1866.73|1881.36|1863.56|367
1647906300000|2022-03-21 23:45:00|1881.54|1863.74|1889.34|1871.54|1890.64|1872.84|1881.54|1863.74|531
1647906600000|2022-03-21 23:50:00|1889.35|1871.55|1887.89|1870.09|1890.67|1872.87|1886.26|1868.46|507
1647906900000|2022-03-21 23:55:00|1888.39|1870.59|1884.03|1866.23|1889.53|1871.73|1883.54|1865.74|420
1647907200000|2022-03-22 00:00:00|1883.9|1866.1|1878.65|1860.85|1884.15|1866.35|1878.65|1860.85|412
1647907500000|2022-03-22 00:05:00|1878.77|1860.97|1881.4|1863.6|1882.15|1864.35|1878.65|1860.85|538
1647907800000|2022-03-22 00:10:00|1881.59|1863.79|1878.46|1860.66|1881.67|1863.87|1877.92|1860.12|451
1647908100000|2022-03-22 00:15:00|1878.36|1860.56|1878.32|1860.52|1879.3|1861.5|1877.6|1859.8|246
1647908400000|2022-03-22 00:20:00|1878.29|1860.49|1880.26|1862.46|1882|1864.2|1878.2|1860.4|471
1647908700000|2022-03-22 00:25:00|1880.2|1862.4|1882.48|1864.68|1883.47|1865.67|1877|1859.2|345
1647909000000|2022-03-22 00:30:00|1882.33|1864.53|1882.83|1865.03|1883.08|1865.28|1876.95|1859.15|583
1647909300000|2022-03-22 00:35:00|1882.75|1864.95|1884.25|1866.45|1884.4|1866.6|1881.6|1863.8|407
1647909600000|2022-03-22 00:40:00|1884.06|1866.26|1888.15|1870.35|1888.25|1870.45|1883.35|1865.55|429
1647909900000|2022-03-22 00:45:00|1888.08|1870.28|1888.7|1870.9|1888.94|1871.14|1886.54|1868.74|378
1647910200000|2022-03-22 00:50:00|1888.63|1870.83|1890.68|1872.88|1891.34|1873.54|1888.22|1870.42|384
1647910500000|2022-03-22 00:55:00|1890.69|1872.89|1889.82|1872.02|1891.53|1873.73|1889.09|1871.29|262
1647910800000|2022-03-22 01:00:00|1889.56|1871.76|1891.31|1873.51|1891.4|1873.6|1889.4|1871.6|380
1647911100000|2022-03-22 01:05:00|1891.4|1873.6|1890.17|1872.37|1893.4|1875.6|1889.4|1871.6|473
1647911400000|2022-03-22 01:10:00|1889.65|1871.85|1889.2|1871.4|1892.54|1874.74|1888.8|1871|544
1647911700000|2022-03-22 01:15:00|1889|1871.2|1888.4|1870.6|1891.31|1873.51|1887.9|1870.1|395
1647912000000|2022-03-22 01:20:00|1887.9|1870.1|1887.05|1869.25|1888.45|1870.65|1886.08|1868.28|183
1647912300000|2022-03-22 01:25:00|1887|1869.2|1884.45|1866.65|1888.14|1870.34|1883.1|1865.3|462
1647912600000|2022-03-22 01:30:00|1884.43|1866.63|1887.59|1869.79|1887.87|1870.07|1882.99|1865.19|486
1647912900000|2022-03-22 01:35:00|1887.58|1869.78|1887.4|1869.6|1888.65|1870.85|1884.55|1866.75|450
1647913200000|2022-03-22 01:40:00|1887.62|1869.82|1884.52|1866.72|1888.12|1870.32|1884.5|1866.7|384
1647913500000|2022-03-22 01:45:00|1884.53|1866.73|1887.59|1869.79|1887.88|1870.08|1882.58|1864.78|554
1647913800000|2022-03-22 01:50:00|1887.73|1869.93|1888.68|1870.88|1888.76|1870.96|1886.49|1868.69|509
1647914100000|2022-03-22 01:55:00|1888.53|1870.73|1889.96|1872.16|1890.08|1872.28|1887.5|1869.7|616
1647914400000|2022-03-22 02:00:00|1889.97|1872.17|1910|1892.2|1916.45|1898.65|1884.64|1866.84|768
1647914700000|2022-03-22 02:05:00|1910.2|1892.4|1902.5|1884.7|1910.41|1892.61|1892|1874.2|955
1647915000000|2022-03-22 02:10:00|1902.52|1884.72|1906.61|1888.81|1911.4|1893.6|1901.25|1883.45|911
1647915300000|2022-03-22 02:15:00|1906.63|1888.83|1907.28|1889.48|1911.4|1893.6|1905.55|1887.75|573
1647915600000|2022-03-22 02:20:00|1907.26|1889.46|1912.35|1894.55|1912.43|1894.63|1907.26|1889.46|466
1647915900000|2022-03-22 02:25:00|1912.43|1894.63|1919.67|1901.87|1920.24|1902.44|1912|1894.2|740
1647916200000|2022-03-22 02:30:00|1919.43|1901.63|1918.42|1900.62|1924.4|1906.6|1916.4|1898.6|489
1647916500000|2022-03-22 02:35:00|1918.46|1900.66|1917.42|1899.62|1918.51|1900.71|1914.65|1896.85|603
1647916800000|2022-03-22 02:40:00|1917.5|1899.7|1920.05|1902.25|1920.49|1902.69|1913.4|1895.6|645
1647917100000|2022-03-22 02:45:00|1919.89|1902.09|1926.55|1908.75|1930.72|1912.92|1919.89|1902.09|638
1647917400000|2022-03-22 02:50:00|1927.21|1909.41|1930.55|1912.75|1932.3|1914.5|1926.89|1909.09|647
1647917700000|2022-03-22 02:55:00|1930.4|1912.6|1929.4|1911.6|1934.78|1916.98|1929.4|1911.6|592
1647918000000|2022-03-22 03:00:00|1929.47|1911.67|1937|1919.2|1938.2|1920.4|1929.42|1911.62|782
1647918300000|2022-03-22 03:05:00|1937.18|1919.38|1957.14|1939.34|1958.4|1940.6|1937|1919.2|878
1647918600000|2022-03-22 03:10:00|1957.04|1939.24|1947.82|1930.02|1957.04|1939.24|1946.69|1928.89|734
1647918900000|2022-03-22 03:15:00|1947.78|1929.98|1959.2|1941.4|1959.55|1941.75|1947.72|1929.92|888
1647919200000|2022-03-22 03:20:00|1959.33|1941.53|1958.25|1940.45|1963.45|1945.65|1955.78|1937.98|903
1647919500000|2022-03-22 03:25:00|1958.26|1940.46|1966.25|1948.45|1966.4|1948.6|1956.04|1938.24|557
1647919800000|2022-03-22 03:30:00|1965.95|1948.15|1968.8|1951|1970.41|1952.61|1963.95|1946.15|662
1647920100000|2022-03-22 03:35:00|1969.09|1951.29|1970.4|1952.6|1973.4|1955.6|1968.4|1950.6|574
1647920400000|2022-03-22 03:40:00|1970.53|1952.73|1973.4|1955.6|1977.13|1959.33|1970.4|1952.6|619
1647920700000|2022-03-22 03:45:00|1973.78|1955.98|1965.59|1947.79|1973.78|1955.98|1964.4|1946.6|585
1647921000000|2022-03-22 03:50:00|1966.09|1948.29|1967.76|1949.96|1968.34|1950.54|1962.87|1945.07|694
1647921300000|2022-03-22 03:55:00|1967.58|1949.78|1969.85|1952.05|1973.7|1955.9|1967.58|1949.78|552
1647921600000|2022-03-22 04:00:00|1969.97|1952.17|1978.82|1961.02|1979.4|1961.6|1969.86|1952.06|785
1647921900000|2022-03-22 04:05:00|1978.63|1960.83|1975.89|1958.09|1979.4|1961.6|1975.63|1957.83|756
1647922200000|2022-03-22 04:10:00|1975.83|1958.03|1986.65|1968.85|1987.75|1969.95|1974.5|1956.7|757
1647922500000|2022-03-22 04:15:00|1986.5|1968.7|1982.28|1964.48|1987.55|1969.75|1980.05|1962.25|829
1647922800000|2022-03-22 04:20:00|1982.3|1964.5|1983.69|1965.89|1985.82|1968.02|1982.29|1964.49|765
1647923100000|2022-03-22 04:25:00|1983.74|1965.94|1998.5|1980.7|2002.18|1984.38|1982.95|1965.15|892
1647923400000|2022-03-22 04:30:00|1998.6|1980.8|2001.55|1983.75|2003.2|1985.4|1997.05|1979.25|743
1647923700000|2022-03-22 04:35:00|2001.54|1983.74|2001.02|1983.22|2003.65|1985.85|1999.13|1981.33|714
1647924000000|2022-03-22 04:40:00|2000.4|1982.6|1993.33|1975.53|2001.85|1984.05|1992.4|1974.6|715
1647924300000|2022-03-22 04:45:00|1993.4|1975.6|1990.81|1973.01|1996.72|1978.92|1988.87|1971.07|689
1647924600000|2022-03-22 04:50:00|1990.86|1973.06|1998.33|1980.53|2000.89|1983.09|1990.83|1973.03|526
1647924900000|2022-03-22 04:55:00|1998.32|1980.52|1998.57|1980.77|2002.05|1984.25|1997.52|1979.72|619
1647925200000|2022-03-22 05:00:00|1998.71|1980.91|2002.75|1984.95|2002.9|1985.1|1998.7|1980.9|765
1647925500000|2022-03-22 05:05:00|2002.9|1985.1|1995.2|1977.4|2003.94|1986.14|1993.93|1976.13|746
1647925800000|2022-03-22 05:10:00|1995.16|1977.36|1987.01|1969.21|1995.18|1977.38|1986.29|1968.49|738
1647926100000|2022-03-22 05:15:00|1986.84|1969.04|1988.52|1970.72|1989.26|1971.46|1983.29|1965.49|620
1647926400000|2022-03-22 05:20:00|1988.96|1971.16|1994.6|1976.8|1994.75|1976.95|1988.9|1971.1|707
1647926700000|2022-03-22 05:25:00|1994.75|1976.95|1997.24|1979.44|1997.24|1979.44|1992.65|1974.85|624
1647927000000|2022-03-22 05:30:00|1997.33|1979.53|1995.4|1977.6|1997.78|1979.98|1994.81|1977.01|520
1647927300000|2022-03-22 05:35:00|1995.15|1977.35|1995.27|1977.47|1997.76|1979.96|1995.15|1977.35|598
1647927600000|2022-03-22 05:40:00|1995.26|1977.46|1993.81|1976.01|1996.04|1978.24|1993.36|1975.56|515
1647927900000|2022-03-22 05:45:00|1993.8|1976|1993.45|1975.65|1995.35|1977.55|1991.4|1973.6|648
1647928200000|2022-03-22 05:50:00|1993.49|1975.69|1994.68|1976.88|1994.7|1976.9|1992.78|1974.98|597
1647928500000|2022-03-22 05:55:00|1994.32|1976.52|1998.58|1980.78|1999.4|1981.6|1994.22|1976.42|436
1647928800000|2022-03-22 06:00:00|1998.57|1980.77|1988.09|1970.29|2000.4|1982.6|1975.78|1957.98|780
1647929100000|2022-03-22 06:05:00|1988.23|1970.43|1978.4|1960.6|1988.4|1970.6|1968.38|1950.58|709
1647929400000|2022-03-22 06:10:00|1978.2|1960.4|1982.35|1964.55|1983.3|1965.5|1977.45|1959.65|608
1647929700000|2022-03-22 06:15:00|1982.4|1964.6|1980.35|1962.55|1983.27|1965.47|1978.49|1960.69|640
1647930000000|2022-03-22 06:20:00|1980.4|1962.6|1978.77|1960.97|1982.48|1964.68|1978.5|1960.7|632
1647930300000|2022-03-22 06:25:00|1978.76|1960.96|1977.35|1959.55|1978.88|1961.08|1973.05|1955.25|769
1647930600000|2022-03-22 06:30:00|1977.3|1959.5|1978.25|1960.45|1980.55|1962.75|1976.4|1958.6|355
1647930900000|2022-03-22 06:35:00|1978.2|1960.4|1981.55|1963.75|1981.86|1964.06|1978.2|1960.4|506
1647931200000|2022-03-22 06:40:00|1981.56|1963.76|1980.16|1962.36|1985.5|1967.7|1979.35|1961.55|460
1647931500000|2022-03-22 06:45:00|1980.25|1962.45|1978.23|1960.43|1982.35|1964.55|1977.31|1959.51|546
1647931800000|2022-03-22 06:50:00|1978.43|1960.63|1973.55|1955.75|1978.48|1960.68|1969.9|1952.1|691
1647932100000|2022-03-22 06:55:00|1973.66|1955.86|1976.34|1958.54|1976.4|1958.6|1973.48|1955.68|714
1647932400000|2022-03-22 07:00:00|1976.4|1958.6|1978.05|1960.25|1979.69|1961.89|1976.34|1958.54|556
1647932700000|2022-03-22 07:05:00|1978|1960.2|1977.06|1959.26|1979.95|1962.15|1976.67|1958.87|620
1647933000000|2022-03-22 07:10:00|1977.15|1959.35|1981.06|1963.26|1981.76|1963.96|1976.98|1959.18|656
1647933300000|2022-03-22 07:15:00|1980.9|1963.1|1985.26|1967.46|1987.6|1969.8|1980.9|1963.1|640
1647933600000|2022-03-22 07:20:00|1985.18|1967.38|1983.15|1965.35|1985.26|1967.46|1982.53|1964.73|642
1647933900000|2022-03-22 07:25:00|1983.13|1965.33|1983.71|1965.91|1983.85|1966.05|1981.4|1963.6|577
1647934200000|2022-03-22 07:30:00|1983.69|1965.89|1985.85|1968.05|1986.84|1969.04|1983.65|1965.85|418
1647934500000|2022-03-22 07:35:00|1986.03|1968.23|1987.6|1969.8|1988.35|1970.55|1985.77|1967.97|347
1647934800000|2022-03-22 07:40:00|1987.65|1969.85|1986.78|1968.98|1987.65|1969.85|1985.49|1967.69|602
1647935100000|2022-03-22 07:45:00|1986.76|1968.96|1982.27|1964.47|1988.87|1971.07|1982.2|1964.4|558
1647935400000|2022-03-22 07:50:00|1982.35|1964.55|1984|1966.2|1986.15|1968.35|1982.08|1964.28|589
1647935700000|2022-03-22 07:55:00|1984.03|1966.23|1984.5|1966.7|1986.15|1968.35|1983.65|1965.85|579
1647936000000|2022-03-22 08:00:00|1984.6|1966.8|1982.69|1964.89|1987.9|1970.1|1978.89|1961.09|755
1647936300000|2022-03-22 08:05:00|1982.66|1964.86|1985.12|1967.32|1987.82|1970.02|1981.95|1964.15|632
1647936600000|2022-03-22 08:10:00|1985.15|1967.35|1991.81|1974.01|1992.4|1974.6|1984.6|1966.8|694
1647936900000|2022-03-22 08:15:00|1992|1974.2|1993.83|1976.03|1995.75|1977.95|1989.86|1972.06|728
1647937200000|2022-03-22 08:20:00|1993.85|1976.05|1996.57|1978.77|1996.8|1979|1992.73|1974.93|731
1647937500000|2022-03-22 08:25:00|1996.54|1978.74|1995.24|1977.44|1997.47|1979.67|1992.73|1974.93|677
1647937800000|2022-03-22 08:30:00|1995.16|1977.36|1995.1|1977.3|1998.02|1980.22|1995|1977.2|608
1647938100000|2022-03-22 08:35:00|1995.04|1977.24|1996.84|1979.04|1998.03|1980.23|1994.95|1977.15|619
1647938400000|2022-03-22 08:40:00|1996.6|1978.8|1998.04|1980.24|1999.4|1981.6|1995.7|1977.9|618
1647938700000|2022-03-22 08:45:00|1998.08|1980.28|2000.41|1982.61|2003.4|1985.6|1997.84|1980.04|681
1647939000000|2022-03-22 08:50:00|2000.42|1982.62|1997.28|1979.48|2002.19|1984.39|1996.85|1979.05|692
1647939300000|2022-03-22 08:55:00|1997.15|1979.35|1996.05|1978.25|1999.02|1981.22|1994.95|1977.15|598
1647939600000|2022-03-22 09:00:00|1996|1978.2|1993.24|1975.44|1997.14|1979.34|1992.5|1974.7|705
1647939900000|2022-03-22 09:05:00|1993.11|1975.31|1993.9|1976.1|1995.32|1977.52|1992.05|1974.25|729
1647940200000|2022-03-22 09:10:00|1994.06|1976.26|1993.84|1976.04|1994.27|1976.47|1990.23|1972.43|784
1647940500000|2022-03-22 09:15:00|1994.02|1976.22|1996.06|1978.26|1997.16|1979.36|1992.6|1974.8|772
1647940800000|2022-03-22 09:20:00|1996.1|1978.3|1991.5|1973.7|1996.15|1978.35|1989.85|1972.05|772
1647941100000|2022-03-22 09:25:00|1991.55|1973.75|1989.05|1971.25|1992.08|1974.28|1986.38|1968.58|754
1647941400000|2022-03-22 09:30:00|1989.35|1971.55|1992.83|1975.03|1993.02|1975.22|1987.23|1969.43|757
1647941700000|2022-03-22 09:35:00|1992.73|1974.93|1997.27|1979.47|1997.27|1979.47|1991.5|1973.7|695
1647942000000|2022-03-22 09:40:00|1997.3|1979.5|2003.4|1985.6|2003.54|1985.74|1996.33|1978.53|658
1647942300000|2022-03-22 09:45:00|2003.24|1985.44|2003.61|1985.81|2004.06|1986.26|2001.4|1983.6|558
1647942600000|2022-03-22 09:50:00|2003.66|1985.86|1999.6|1981.8|2003.92|1986.12|1997.4|1979.6|612
1647942900000|2022-03-22 09:55:00|1999.65|1981.85|1998.79|1980.99|2000.38|1982.58|1996.7|1978.9|785
1647943200000|2022-03-22 10:00:00|1998.83|1981.03|1996.88|1979.08|2000.53|1982.73|1996.82|1979.02|718
1647943500000|2022-03-22 10:05:00|1996.9|1979.1|1996.16|1978.36|1997.22|1979.42|1995.05|1977.25|693
1647943800000|2022-03-22 10:10:00|1996.17|1978.37|2008.05|1990.25|2010.15|1992.35|1993.84|1976.04|796
1647944100000|2022-03-22 10:15:00|2007.91|1990.11|2027.11|2009.31|2028.5|2010.7|2005.6|1987.8|774
1647944400000|2022-03-22 10:20:00|2026.73|2008.93|2022.4|2004.6|2030.19|2012.39|2022.05|2004.25|740
1647944700000|2022-03-22 10:25:00|2022.39|2004.59|2026.4|2008.6|2027.5|2009.7|2018.4|2000.6|640
1647945000000|2022-03-22 10:30:00|2026.9|2009.1|2018.93|2001.13|2027.88|2010.08|2016.43|1998.63|766
1647945300000|2022-03-22 10:35:00|2019.02|2001.22|2017.19|1999.39|2021.3|2003.5|2016.05|1998.25|720
1647945600000|2022-03-22 10:40:00|2017.23|1999.43|2016.31|1998.51|2018.04|2000.24|2010.4|1992.6|633
1647945900000|2022-03-22 10:45:00|2015.9|1998.1|2017.6|1999.8|2018.06|2000.26|2011.2|1993.4|653
1647946200000|2022-03-22 10:50:00|2017.05|1999.25|2020.9|2003.1|2021.21|2003.41|2016.85|1999.05|530
1647946500000|2022-03-22 10:55:00|2020.4|2002.6|2020.07|2002.27|2021.28|2003.48|2016.1|1998.3|481
1647946800000|2022-03-22 11:00:00|2020.28|2002.48|2014.85|1997.05|2020.28|2002.48|2012.24|1994.44|551
1647947100000|2022-03-22 11:05:00|2015.05|1997.25|2018.33|2000.53|2021|2003.2|2014.85|1997.05|544
1647947400000|2022-03-22 11:10:00|2018.05|2000.25|2019.61|2001.81|2021.99|2004.19|2016.1|1998.3|604
1647947700000|2022-03-22 11:15:00|2019.6|2001.8|2019.45|2001.65|2021.55|2003.75|2018.4|2000.6|747
1647948000000|2022-03-22 11:20:00|2019.67|2001.87|2026.52|2008.72|2027.48|2009.68|2018.95|2001.15|757
1647948300000|2022-03-22 11:25:00|2026.6|2008.8|2027.4|2009.6|2029.55|2011.75|2023.5|2005.7|672
1647948600000|2022-03-22 11:30:00|2027.36|2009.56|2019.35|2001.55|2028.85|2011.05|2019.13|2001.33|849
1647948900000|2022-03-22 11:35:00|2019.53|2001.73|2021.45|2003.65|2022.53|2004.73|2016.75|1998.95|737
1647949200000|2022-03-22 11:40:00|2021.35|2003.55|2021.79|2003.99|2021.98|2004.18|2017.7|1999.9|674
1647949500000|2022-03-22 11:45:00|2021.8|2004|2022.92|2005.12|2023.96|2006.16|2020.4|2002.6|780
1647949800000|2022-03-22 11:50:00|2022.98|2005.18|2023.14|2005.34|2024.1|2006.3|2022.4|2004.6|721
1647950100000|2022-03-22 11:55:00|2023.4|2005.6|2023.88|2006.08|2024.56|2006.76|2022.37|2004.57|644
1647950400000|2022-03-22 12:00:00|2023.82|2006.02|2021.83|2004.03|2027.4|2009.6|2021.4|2003.6|778
1647950700000|2022-03-22 12:05:00|2021.84|2004.04|2016.04|1998.24|2023.95|2006.15|2013.14|1995.34|529
1647951000000|2022-03-22 12:10:00|2015.89|1998.09|2016.02|1998.22|2017.58|1999.78|2014.48|1996.68|721
1647951300000|2022-03-22 12:15:00|2016.03|1998.23|2011.4|1993.6|2016.11|1998.31|2011.4|1993.6|687
1647951600000|2022-03-22 12:20:00|2011.55|1993.75|2008.4|1990.6|2011.55|1993.75|2005.25|1987.45|629
1647951900000|2022-03-22 12:25:00|2008.73|1990.93|2007.6|1989.8|2010.86|1993.06|2005.75|1987.95|585
1647952200000|2022-03-22 12:30:00|2007.8|1990|2007.64|1989.84|2009.07|1991.27|2003.9|1986.1|562
1647952500000|2022-03-22 12:35:00|2007.61|1989.81|2005.25|1987.45|2010.19|1992.39|2004.9|1987.1|621
1647952800000|2022-03-22 12:40:00|2005.13|1987.33|2006.05|1988.25|2006.84|1989.04|2002.89|1985.09|582
1647953100000|2022-03-22 12:45:00|2006.25|1988.45|2002.11|1984.31|2006.4|1988.6|2001.15|1983.35|609
1647953400000|2022-03-22 12:50:00|2002.2|1984.4|2003.96|1986.16|2004.75|1986.95|2001.42|1983.62|685
1647953700000|2022-03-22 12:55:00|2003.98|1986.18|2009.95|1992.15|2011.24|1993.44|2003.92|1986.12|721
1647954000000|2022-03-22 13:00:00|2009.99|1992.19|2010.76|1992.96|2013.81|1996.01|2009.6|1991.8|584
1647954300000|2022-03-22 13:05:00|2010.72|1992.92|2005.06|1987.26|2010.72|1992.92|2005.06|1987.26|650
1647954600000|2022-03-22 13:10:00|2005.1|1987.3|2003.59|1985.79|2006.5|1988.7|2001.32|1983.52|679
1647954900000|2022-03-22 13:15:00|2003.85|1986.05|2004.71|1986.91|2006.27|1988.47|2000.75|1982.95|622
1647955200000|2022-03-22 13:20:00|2004.76|1986.96|2002.85|1985.05|2005.64|1987.84|2002.7|1984.9|486
1647955500000|2022-03-22 13:25:00|2002.73|1984.93|1998.31|1980.51|2004.75|1986.95|1996.05|1978.25|696
1647955800000|2022-03-22 13:30:00|1998.18|1980.38|2000.75|1982.95|2002.19|1984.39|1997.7|1979.9|781
1647956100000|2022-03-22 13:35:00|2000.71|1982.91|2007.72|1989.92|2008.19|1990.39|1999.7|1981.9|787
1647956400000|2022-03-22 13:40:00|2007.71|1989.91|2004.74|1986.94|2008.18|1990.38|2002.8|1985|752
1647956700000|2022-03-22 13:45:00|2004.55|1986.75|1998.02|1980.22|2005.55|1987.75|1995.95|1978.15|835
1647957000000|2022-03-22 13:50:00|1997.9|1980.1|1996.02|1978.22|1998.18|1980.38|1990.5|1972.7|771
1647957300000|2022-03-22 13:55:00|1995.85|1978.05|1996.66|1978.86|1998.81|1981.01|1993.4|1975.6|781
1647957600000|2022-03-22 14:00:00|1996.6|1978.8|1999.94|1982.14|2000.83|1983.03|1996.6|1978.8|748
1647957900000|2022-03-22 14:05:00|1999.73|1981.93|2002.04|1984.24|2002.86|1985.06|1998.4|1980.6|682
1647958200000|2022-03-22 14:10:00|2002.06|1984.26|2002.75|1984.95|2005.49|1987.69|2000.53|1982.73|584
1647958500000|2022-03-22 14:15:00|2002.98|1985.18|2012.65|1994.85|2012.81|1995.01|2002.8|1985|668
1647958800000|2022-03-22 14:20:00|2012.76|1994.96|2010.44|1992.64|2016.44|1998.64|2010.19|1992.39|727
1647959100000|2022-03-22 14:25:00|2010.33|1992.53|2015.82|1998.02|2016.93|1999.13|2010.19|1992.39|730
1647959400000|2022-03-22 14:30:00|2015.75|1997.95|2020.4|2002.6|2023.45|2005.65|2010.85|1993.05|798
1647959700000|2022-03-22 14:35:00|2020.33|2002.53|2019.75|2001.95|2027.4|2009.6|2016.2|1998.4|961
1647960000000|2022-03-22 14:40:00|2019.4|2001.6|2017.96|2000.16|2022.45|2004.65|2016.56|1998.76|818
1647960300000|2022-03-22 14:45:00|2017.92|2000.12|2013.4|1995.6|2020.4|2002.6|2012.05|1994.25|767
1647960600000|2022-03-22 14:50:00|2013.71|1995.91|2011.51|1993.71|2013.85|1996.05|2008.38|1990.58|732
1647960900000|2022-03-22 14:55:00|2011.6|1993.8|2008.25|1990.45|2011.71|1993.91|2007.91|1990.11|655
1647961200000|2022-03-22 15:00:00|2008.2|1990.4|2007.74|1989.94|2009.27|1991.47|2003.29|1985.49|749
1647961500000|2022-03-22 15:05:00|2007.86|1990.06|2009.74|1991.94|2011.93|1994.13|2007.43|1989.63|717
1647961800000|2022-03-22 15:10:00|2009.76|1991.96|2007.95|1990.15|2011.98|1994.18|2006.9|1989.1|793
1647962100000|2022-03-22 15:15:00|2008.29|1990.49|2011.94|1994.14|2012.08|1994.28|2007.4|1989.6|643
1647962400000|2022-03-22 15:20:00|2011.85|1994.05|2007.4|1989.6|2011.86|1994.06|2005.9|1988.1|675
1647962700000|2022-03-22 15:25:00|2007.47|1989.67|2005.58|1987.78|2007.69|1989.89|2004.4|1986.6|585
1647963000000|2022-03-22 15:30:00|2005.4|1987.6|2003.4|1985.6|2006.15|1988.35|1998.25|1980.45|546
1647963300000|2022-03-22 15:35:00|2003.62|1985.82|2004.75|1986.95|2005.02|1987.22|2000.4|1982.6|545
1647963600000|2022-03-22 15:40:00|2004.71|1986.91|2004.17|1986.37|2006.4|1988.6|2002.78|1984.98|353
1647963900000|2022-03-22 15:45:00|2004.24|1986.44|2005.61|1987.81|2005.62|1987.82|2001.41|1983.61|634
1647964200000|2022-03-22 15:50:00|2005.65|1987.85|2006.01|1988.21|2009.4|1991.6|2005.38|1987.58|583
1647964500000|2022-03-22 15:55:00|2005.58|1987.78|2001.59|1983.79|2007.12|1989.32|2000.52|1982.72|631
1647964800000|2022-03-22 16:00:00|2001.71|1983.91|2004.05|1986.25|2004.9|1987.1|1999.33|1981.53|550
1647965100000|2022-03-22 16:05:00|2004.9|1987.1|2007.36|1989.56|2011.68|1993.88|2004|1986.2|432
1647965400000|2022-03-22 16:10:00|2007.32|1989.52|2008.4|1990.6|2010.75|1992.95|2007.32|1989.52|386
1647965700000|2022-03-22 16:15:00|2008.45|1990.65|2012.28|1994.48|2015.01|1997.21|2007.28|1989.48|474
1647966000000|2022-03-22 16:20:00|2012.4|1994.6|2006.3|1988.5|2012.92|1995.12|2005.39|1987.59|462
1647966300000|2022-03-22 16:25:00|2006.29|1988.49|2001.4|1983.6|2006.66|1988.86|2001|1983.2|341
1647966600000|2022-03-22 16:30:00|2001.1|1983.3|1999.9|1982.1|2001.13|1983.33|1998.4|1980.6|357
1647966900000|2022-03-22 16:35:00|1999.4|1981.6|2002.45|1984.65|2006.69|1988.89|1999.4|1981.6|584
1647967200000|2022-03-22 16:40:00|2002.56|1984.76|2002.51|1984.71|2004.4|1986.6|1999.45|1981.65|468
1647967500000|2022-03-22 16:45:00|2002.4|1984.6|1998.22|1980.42|2003.25|1985.45|1997.9|1980.1|408
1647967800000|2022-03-22 16:50:00|1998.24|1980.44|1994.75|1976.95|1999.25|1981.45|1993.65|1975.85|473
1647968100000|2022-03-22 16:55:00|1994.68|1976.88|1996.25|1978.45|1998.65|1980.85|1994.3|1976.5|564
1647968400000|2022-03-22 17:00:00|1996.2|1978.4|2002.98|1985.18|2003.4|1985.6|1994|1976.2|659
1647968700000|2022-03-22 17:05:00|2003.05|1985.25|2004.4|1986.6|2005.81|1988.01|2002.98|1985.18|335
1647969000000|2022-03-22 17:10:00|2004.84|1987.04|2007.1|1989.3|2007.6|1989.8|2004.4|1986.6|288
1647969300000|2022-03-22 17:15:00|2007.25|1989.45|2009.23|1991.43|2009.91|1992.11|2006.21|1988.41|185
1647969600000|2022-03-22 17:20:00|2008.62|1990.82|2008.93|1991.13|2009.4|1991.6|2006.4|1988.6|406
1647969900000|2022-03-22 17:25:00|2008.88|1991.08|2011.3|1993.5|2011.9|1994.1|2008.83|1991.03|263
1647970200000|2022-03-22 17:30:00|2011.9|1994.1|2009.22|1991.42|2012.4|1994.6|2007.65|1989.85|379
1647970500000|2022-03-22 17:35:00|2009.27|1991.47|2007.37|1989.57|2009.66|1991.86|2005.75|1987.95|319
1647970800000|2022-03-22 17:40:00|2007.4|1989.6|2005.39|1987.59|2007.4|1989.6|2002.5|1984.7|303
1647971100000|2022-03-22 17:45:00|2005.52|1987.72|2005.04|1987.24|2006.04|1988.24|2002.64|1984.84|442
1647971400000|2022-03-22 17:50:00|2005.3|1987.5|2005.5|1987.7|2007.43|1989.63|2005.01|1987.21|316
1647971700000|2022-03-22 17:55:00|2005.65|1987.85|2010.6|1992.8|2010.9|1993.1|2005.65|1987.85|453
1647972000000|2022-03-22 18:00:00|2010.4|1992.6|2005.4|1987.6|2010.6|1992.8|2004.97|1987.17|424
1647972300000|2022-03-22 18:05:00|2005.58|1987.78|2005.96|1988.16|2006.63|1988.83|2004.24|1986.44|519
1647972600000|2022-03-22 18:10:00|2005.8|1988|2006.19|1988.39|2007.58|1989.78|2005.1|1987.3|585
1647972900000|2022-03-22 18:15:00|2006.18|1988.38|2009.68|1991.88|2010.4|1992.6|2005.05|1987.25|328
1647973200000|2022-03-22 18:20:00|2009.63|1991.83|2006.24|1988.44|2010.23|1992.43|2006.04|1988.24|382
1647973500000|2022-03-22 18:25:00|2006.39|1988.59|2003.85|1986.05|2006.39|1988.59|2002.76|1984.96|484
1647973800000|2022-03-22 18:30:00|2003.4|1985.6|2001.29|1983.49|2004.23|1986.43|1999.4|1981.6|385
1647974100000|2022-03-22 18:35:00|2001.27|1983.47|1999.9|1982.1|2003.26|1985.46|1999.4|1981.6|270
1647974400000|2022-03-22 18:40:00|1999.72|1981.92|2002.42|1984.62|2002.67|1984.87|1998.4|1980.6|428
1647974700000|2022-03-22 18:45:00|2002.4|1984.6|2001.13|1983.33|2003.28|1985.48|2000.18|1982.38|242
1647975000000|2022-03-22 18:50:00|2001.4|1983.6|2002.16|1984.36|2004.31|1986.51|2001.13|1983.33|222
1647975300000|2022-03-22 18:55:00|2002.28|1984.48|2003.09|1985.29|2004.15|1986.35|2002.1|1984.3|139
1647975600000|2022-03-22 19:00:00|2003.12|1985.32|2007.13|1989.33|2007.52|1989.72|2003.09|1985.29|126
1647975900000|2022-03-22 19:05:00|2007.4|1989.6|2011.09|1993.29|2013.04|1995.24|2006.74|1988.94|411
1647976200000|2022-03-22 19:10:00|2010.49|1992.69|2010.14|1992.34|2011.09|1993.29|2008.4|1990.6|496
1647976500000|2022-03-22 19:15:00|2009.49|1991.69|2008.7|1990.9|2010.14|1992.34|2008.34|1990.54|455
1647976800000|2022-03-22 19:20:00|2008.62|1990.82|2005.9|1988.1|2009.3|1991.5|2005.4|1987.6|656
1647977100000|2022-03-22 19:25:00|2005.62|1987.82|2006.16|1988.36|2006.26|1988.46|2003.4|1985.6|479
1647977400000|2022-03-22 19:30:00|2006.14|1988.34|2007.75|1989.95|2007.94|1990.14|2004.4|1986.6|420
1647977700000|2022-03-22 19:35:00|2007.4|1989.6|2007.4|1989.6|2010.06|1992.26|2007.4|1989.6|557
1647978000000|2022-03-22 19:40:00|2007.67|1989.87|2006.48|1988.68|2008.17|1990.37|2005.9|1988.1|470
1647978300000|2022-03-22 19:45:00|2005.9|1988.1|2008.1|1990.3|2008.4|1990.6|2004.9|1987.1|264
1647978600000|2022-03-22 19:50:00|2008.4|1990.6|2003.4|1985.6|2008.4|1990.6|2003.4|1985.6|370
1647978900000|2022-03-22 19:55:00|2003.3|1985.5|1988.73|1970.93|2003.9|1986.1|1988.4|1970.6|564
1647979200000|2022-03-22 20:00:00|1988.68|1970.88|1997.01|1979.21|1997.41|1979.61|1987.4|1969.6|437
1647979500000|2022-03-22 20:05:00|1997.15|1979.35|2000.43|1982.63|2002.4|1984.6|1996.63|1978.83|558
1647979800000|2022-03-22 20:10:00|2000.42|1982.62|2005.15|1987.35|2005.29|1987.49|2000.4|1982.6|550
1647980100000|2022-03-22 20:15:00|2005.26|1987.46|2005.9|1988.1|2006.15|1988.35|1999.22|1981.42|586
1647980400000|2022-03-22 20:20:00|2005.85|1988.05|2006.4|1988.6|2007.46|1989.66|2003.08|1985.28|519
1647980700000|2022-03-22 20:25:00|2006.33|1988.53|2005.96|1988.16|2007.4|1989.6|2004.4|1986.6|475
1647981000000|2022-03-22 20:30:00|2005.4|1987.6|2002.37|1984.57|2006.07|1988.27|2000.6|1982.8|534
1647981300000|2022-03-22 20:35:00|2002.38|1984.58|2000.78|1982.98|2002.51|1984.71|1999.5|1981.7|464
1647981600000|2022-03-22 20:40:00|2000.79|1982.99|1999.46|1981.66|2001.41|1983.61|1999.2|1981.4|494
1647981900000|2022-03-22 20:45:00|1999.55|1981.75|2000.55|1982.75|2003.28|1985.48|1997.9|1980.1|444
1647982200000|2022-03-22 20:50:00|2000.98|1983.18|2004.4|1986.6|2006.36|1988.56|2000.45|1982.65|636
1647982500000|2022-03-22 20:55:00|2004.81|1987.01|2002.64|1984.84|2004.81|1987.01|2001.4|1983.6|486
1647982800000|2022-03-22 21:00:00|2002.63|1984.83|2008.32|1990.52|2008.37|1990.57|2002.62|1984.82|369
1647983100000|2022-03-22 21:05:00|2008.29|1990.49|2010.39|1992.59|2010.5|1992.7|2007.65|1989.85|253
1647983400000|2022-03-22 21:10:00|2010|1992.2|2024.86|2007.06|2024.96|2007.16|2009.84|1992.04|598
1647983700000|2022-03-22 21:15:00|2025.9|2008.1|2028.2|2010.4|2033.6|2015.8|2024.65|2006.85|611
1647984000000|2022-03-22 21:20:00|2028.1|2010.3|2024.95|2007.15|2028.28|2010.48|2021.3|2003.5|729
1647984300000|2022-03-22 21:25:00|2025|2007.2|2027.15|2009.35|2027.4|2009.6|2023.9|2006.1|358
1647984600000|2022-03-22 21:30:00|2027.11|2009.31|2027.76|2009.96|2030.4|2012.6|2023.65|2005.85|473
1647984900000|2022-03-22 21:35:00|2027.77|2009.97|2027.68|2009.88|2028.19|2010.39|2026.65|2008.85|380
1647985200000|2022-03-22 21:40:00|2027.74|2009.94|2026.18|2008.38|2027.86|2010.06|2024.75|2006.95|437
1647985500000|2022-03-22 21:45:00|2026.14|2008.34|2026.23|2008.43|2026.6|2008.8|2021.05|2003.25|571
1647985800000|2022-03-22 21:50:00|2025.95|2008.15|2023.4|2005.6|2026.4|2008.6|2023.4|2005.6|315
1647986100000|2022-03-22 21:55:00|2023.6|2005.8|2020.08|2002.28|2024.4|2006.6|2017.9|2000.1|298
1647986400000|2022-03-22 22:00:00|2019.4|2001.6|2014.67|1996.87|2020.33|2002.53|2013.06|1995.26|409
1647986700000|2022-03-22 22:05:00|2014.4|1996.6|2012.4|1994.6|2015.68|1997.88|2010.85|1993.05|480
1647987000000|2022-03-22 22:10:00|2013.18|1995.38|2009.25|1991.45|2014.31|1996.51|2008.85|1991.05|410
1647987300000|2022-03-22 22:15:00|2009.4|1991.6|2015.53|1997.73|2015.57|1997.77|2008.05|1990.25|440
1647987600000|2022-03-22 22:20:00|2015.62|1997.82|2013.51|1995.71|2016.27|1998.47|2012.4|1994.6|184
1647987900000|2022-03-22 22:25:00|2013.4|1995.6|2012.68|1994.88|2014.33|1996.53|2012.4|1994.6|113
1647988200000|2022-03-22 22:30:00|2013.27|1995.47|2013.4|1995.6|2016.4|1998.6|2011.45|1993.65|127
1647988500000|2022-03-22 22:35:00|2013.74|1995.94|2008.4|1990.6|2013.81|1996.01|2008.4|1990.6|142
1647988800000|2022-03-22 22:40:00|2008|1990.2|2005.69|1987.89|2008|1990.2|2005.4|1987.6|131
1647989100000|2022-03-22 22:45:00|2005.9|1988.1|2007.4|1989.6|2008.4|1990.6|2005.4|1987.6|110
1647989400000|2022-03-22 22:50:00|2007.32|1989.52|2008.4|1990.6|2010.65|1992.85|2006.4|1988.6|131
1647989700000|2022-03-22 22:55:00|2008.49|1990.69|2014.27|1996.47|2014.3|1996.5|2007.4|1989.6|286
1647990000000|2022-03-22 23:00:00|2014.25|1996.45|2016.92|1999.12|2017.4|1999.6|2010.4|1992.6|136
1647990300000|2022-03-22 23:05:00|2017.21|1999.41|2029.22|2011.42|2029.31|2011.51|2016.4|1998.6|409
1647990600000|2022-03-22 23:10:00|2029.23|2011.43|2046.45|2028.65|2046.94|2029.14|2028.79|2010.99|671
1647990900000|2022-03-22 23:15:00|2046.51|2028.71|2038.75|2020.95|2047.52|2029.72|2037.34|2019.54|551
1647991200000|2022-03-22 23:20:00|2038.3|2020.5|2038.14|2020.34|2042.9|2025.1|2035.27|2017.47|642
1647991500000|2022-03-22 23:25:00|2038.34|2020.54|2030|2012.2|2042.24|2024.44|2029.94|2012.14|619
1647991800000|2022-03-22 23:30:00|2029.95|2012.15|2038.17|2020.37|2038.4|2020.6|2025.29|2007.49|685
1647992100000|2022-03-22 23:35:00|2038.19|2020.39|2050.25|2032.45|2055.4|2037.6|2037.9|2020.1|717
1647992400000|2022-03-22 23:40:00|2049.8|2032|2050.5|2032.7|2055.35|2037.55|2045.12|2027.32|850
1647992700000|2022-03-22 23:45:00|2050.4|2032.6|2044.71|2026.91|2056.4|2038.6|2042.4|2024.6|757
1647993000000|2022-03-22 23:50:00|2044.8|2027|2034.15|2016.35|2045.04|2027.24|2033.05|2015.25|548
1647993300000|2022-03-22 23:55:00|2033.65|2015.85|2030.84|2013.04|2033.65|2015.85|2027.24|2009.44|715
1647993600000|2022-03-23 00:00:00|2031.1|2013.3|2027.05|2009.25|2033.64|2015.84|2026.25|2008.45|698
1647993900000|2022-03-23 00:05:00|2027.26|2009.46|2029.12|2011.32|2030.94|2013.14|2018.16|2000.36|869
1647994200000|2022-03-23 00:10:00|2029.07|2011.27|2036.75|2018.95|2037.6|2019.8|2027.1|2009.3|766
1647994500000|2022-03-23 00:15:00|2036.45|2018.65|2042.15|2024.35|2045.05|2027.25|2035.76|2017.96|731
1647994800000|2022-03-23 00:20:00|2042.14|2024.34|2036.1|2018.3|2042.25|2024.45|2034.2|2016.4|723
1647995100000|2022-03-23 00:25:00|2036.03|2018.23|2033.81|2016.01|2037.65|2019.85|2031.25|2013.45|714
1647995400000|2022-03-23 00:30:00|2033.9|2016.1|2023.2|2005.4|2033.9|2016.1|2023.2|2005.4|537
1647995700000|2022-03-23 00:35:00|2023.15|2005.35|2020.4|2002.6|2023.58|2005.78|2019.25|2001.45|594
1647996000000|2022-03-23 00:40:00|2020.45|2002.65|2018.01|2000.21|2020.55|2002.75|2013.7|1995.9|680
1647996300000|2022-03-23 00:45:00|2018|2000.2|2025.95|2008.15|2026.5|2008.7|2017.7|1999.9|694
1647996600000|2022-03-23 00:50:00|2026.02|2008.22|2025.13|2007.33|2026.85|2009.05|2023|2005.2|693
1647996900000|2022-03-23 00:55:00|2025.27|2007.47|2025.81|2008.01|2026.02|2008.22|2021.93|2004.13|625
1647997200000|2022-03-23 01:00:00|2025.72|2007.92|2001.3|1983.5|2026.4|2008.6|1997.2|1979.4|798
1647997500000|2022-03-23 01:05:00|2000.97|1983.17|1999.35|1981.55|2009.4|1991.6|1990.4|1972.6|778
1647997800000|2022-03-23 01:10:00|1999.4|1981.6|2009.27|1991.47|2011.72|1993.92|1999.35|1981.55|716
1647998100000|2022-03-23 01:15:00|2009.23|1991.43|2011.15|1993.35|2012.99|1995.19|2006.55|1988.75|658
1647998400000|2022-03-23 01:20:00|2011.1|1993.3|2004.52|1986.72|2012.47|1994.67|1999.89|1982.09|723
1647998700000|2022-03-23 01:25:00|2004.67|1986.87|2003.83|1986.03|2005.93|1988.13|2000.07|1982.27|586
1647999000000|2022-03-23 01:30:00|2003.88|1986.08|2003.36|1985.56|2005.5|1987.7|1997.99|1980.19|674
1647999300000|2022-03-23 01:35:00|2003.35|1985.55|2006.95|1989.15|2007.62|1989.82|2003.35|1985.55|503
1647999600000|2022-03-23 01:40:00|2007.45|1989.65|2013.6|1995.8|2013.6|1995.8|2006.66|1988.86|556
1647999900000|2022-03-23 01:45:00|2013.48|1995.68|2014.4|1996.6|2017.5|1999.7|2010.5|1992.7|669
1648000200000|2022-03-23 01:50:00|2014.59|1996.79|2018.81|2001.01|2019.05|2001.25|2014.4|1996.6|615
1648000500000|2022-03-23 01:55:00|2018.7|2000.9|2016.7|1998.9|2019.4|2001.6|2014.85|1997.05|658
1648000800000|2022-03-23 02:00:00|2016.65|1998.85|2019.83|2002.03|2019.83|2002.03|2015.3|1997.5|704
1648001100000|2022-03-23 02:05:00|2019.78|2001.98|2022.78|2004.98|2024.35|2006.55|2017.31|1999.51|659
1648001400000|2022-03-23 02:10:00|2023.31|2005.51|2025.02|2007.22|2029.4|2011.6|2022.95|2005.15|762
1648001700000|2022-03-23 02:15:00|2025.05|2007.25|2031.85|2014.05|2031.9|2014.1|2024.05|2006.25|664
1648002000000|2022-03-23 02:20:00|2031.4|2013.6|2052.26|2034.46|2058.5|2040.7|2031.4|2013.6|733
1648002300000|2022-03-23 02:25:00|2052.38|2034.58|2054.51|2036.71|2056.3|2038.5|2048.7|2030.9|731
1648002600000|2022-03-23 02:30:00|2054.67|2036.87|2049.2|2031.4|2055.18|2037.38|2047.89|2030.09|627
1648002900000|2022-03-23 02:35:00|2049.15|2031.35|2060.4|2042.6|2060.9|2043.1|2046.2|2028.4|694
1648003200000|2022-03-23 02:40:00|2060.45|2042.65|2073.25|2055.45|2082.2|2064.4|2057.29|2039.49|815
1648003500000|2022-03-23 02:45:00|2072.9|2055.1|2061.4|2043.6|2073.75|2055.95|2061.1|2043.3|721
1648003800000|2022-03-23 02:50:00|2061.55|2043.75|2064.55|2046.75|2070.34|2052.54|2059.4|2041.6|753
1648004100000|2022-03-23 02:55:00|2064.58|2046.78|2064.1|2046.3|2070.65|2052.85|2061.76|2043.96|652
1648004400000|2022-03-23 03:00:00|2064|2046.2|2064.58|2046.78|2071.41|2053.61|2063.86|2046.06|753
1648004700000|2022-03-23 03:05:00|2064.72|2046.92|2056.87|2039.07|2065.85|2048.05|2051.36|2033.56|656
1648005000000|2022-03-23 03:10:00|2056.91|2039.11|2054.57|2036.77|2058.94|2041.14|2051.4|2033.6|623
1648005300000|2022-03-23 03:15:00|2054.54|2036.74|2054.8|2037|2057.71|2039.91|2052|2034.2|713
1648005600000|2022-03-23 03:20:00|2054.77|2036.97|2051.1|2033.3|2056.87|2039.07|2048.42|2030.62|579
1648005900000|2022-03-23 03:25:00|2052.34|2034.54|2048.4|2030.6|2054.18|2036.38|2047.94|2030.14|589
1648006200000|2022-03-23 03:30:00|2048.28|2030.48|2046.63|2028.83|2049.88|2032.08|2043.65|2025.85|645
1648006500000|2022-03-23 03:35:00|2046.49|2028.69|2052.4|2034.6|2054.85|2037.05|2045.75|2027.95|652
1648006800000|2022-03-23 03:40:00|2052.2|2034.4|2049.76|2031.96|2052.72|2034.92|2048.78|2030.98|622
1648007100000|2022-03-23 03:45:00|2049.8|2032|2039.05|2021.25|2051.45|2033.65|2038.85|2021.05|641
1648007400000|2022-03-23 03:50:00|2039.15|2021.35|2035.25|2017.45|2041.8|2024|2034.2|2016.4|650
1648007700000|2022-03-23 03:55:00|2035.35|2017.55|2036.01|2018.21|2040.25|2022.45|2032.4|2014.6|736
1648008000000|2022-03-23 04:00:00|2035.99|2018.19|2039.4|2021.6|2040.85|2023.05|2035.48|2017.68|693
1648008300000|2022-03-23 04:05:00|2039.5|2021.7|2044.55|2026.75|2047.8|2030|2039.35|2021.55|593
1648008600000|2022-03-23 04:10:00|2044.47|2026.67|2039.85|2022.05|2045.8|2028|2039.5|2021.7|570
1648008900000|2022-03-23 04:15:00|2039.55|2021.75|2029.31|2011.51|2040.31|2022.51|2021.4|2003.6|692
1648009200000|2022-03-23 04:20:00|2029.33|2011.53|2028.4|2010.6|2031.65|2013.85|2025.38|2007.58|819
1648009500000|2022-03-23 04:25:00|2028.53|2010.73|2023.73|2005.93|2029|2011.2|2021.4|2003.6|751
1648009800000|2022-03-23 04:30:00|2023.9|2006.1|2026.67|2008.87|2028.11|2010.31|2018.4|2000.6|813
1648010100000|2022-03-23 04:35:00|2026.53|2008.73|2027.88|2010.08|2028.94|2011.14|2024.8|2007|641
1648010400000|2022-03-23 04:40:00|2028.19|2010.39|2021.9|2004.1|2028.45|2010.65|2021.85|2004.05|677
1648010700000|2022-03-23 04:45:00|2021.95|2004.15|2024|2006.2|2024.84|2007.04|2017.1|1999.3|757
1648011000000|2022-03-23 04:50:00|2023.88|2006.08|2023.33|2005.53|2025.19|2007.39|2021.1|2003.3|666
1648011300000|2022-03-23 04:55:00|2023.4|2005.6|2025.05|2007.25|2025.3|2007.5|2021.3|2003.5|677
1648011600000|2022-03-23 05:00:00|2025.2|2007.4|2025.65|2007.85|2026.26|2008.46|2019.05|2001.25|742
1648011900000|2022-03-23 05:05:00|2025.77|2007.97|2025.39|2007.59|2027.87|2010.07|2020.65|2002.85|755
1648012200000|2022-03-23 05:10:00|2025.12|2007.32|2020.23|2002.43|2026.3|2008.5|2019.4|2001.6|662
1648012500000|2022-03-23 05:15:00|2020.34|2002.54|2028.85|2011.05|2029.7|2011.9|2019.4|2001.6|783
1648012800000|2022-03-23 05:20:00|2028.69|2010.89|2035.7|2017.9|2037.4|2019.6|2028.69|2010.89|661
1648013100000|2022-03-23 05:25:00|2035.94|2018.14|2048.26|2030.46|2048.4|2030.6|2034.95|2017.15|538
1648013400000|2022-03-23 05:30:00|2048.17|2030.37|2039.2|2021.4|2048.17|2030.37|2038.6|2020.8|704
1648013700000|2022-03-23 05:35:00|2039.28|2021.48|2047.03|2029.23|2047.13|2029.33|2039.15|2021.35|739
1648014000000|2022-03-23 05:40:00|2046.98|2029.18|2046.25|2028.45|2047.07|2029.27|2043.65|2025.85|572
1648014300000|2022-03-23 05:45:00|2046.3|2028.5|2048.4|2030.6|2048.8|2031|2040.98|2023.18|554
1648014600000|2022-03-23 05:50:00|2048.44|2030.64|2049.04|2031.24|2049.4|2031.6|2045.34|2027.54|429
1648014900000|2022-03-23 05:55:00|2048.98|2031.18|2047.8|2030|2049.38|2031.58|2046.3|2028.5|472
1648015200000|2022-03-23 06:00:00|2047.87|2030.07|2044.74|2026.94|2048.5|2030.7|2040.65|2022.85|501
1648015500000|2022-03-23 06:05:00|2044.75|2026.95|2044.61|2026.81|2046.15|2028.35|2042.6|2024.8|308
1648015800000|2022-03-23 06:10:00|2044.69|2026.89|2050.7|2032.9|2051.4|2033.6|2044.35|2026.55|398
1648016100000|2022-03-23 06:15:00|2050.65|2032.85|2051.84|2034.04|2053.4|2035.6|2050.65|2032.85|432
1648016400000|2022-03-23 06:20:00|2051.6|2033.8|2052.4|2034.6|2054.58|2036.78|2051.4|2033.6|432
1648016700000|2022-03-23 06:25:00|2052.3|2034.5|2055.59|2037.79|2056.75|2038.95|2051.65|2033.85|593
1648017000000|2022-03-23 06:30:00|2055.56|2037.76|2056.4|2038.6|2056.93|2039.13|2053.6|2035.8|398
1648017300000|2022-03-23 06:35:00|2056.54|2038.74|2058.1|2040.3|2058.75|2040.95|2055.55|2037.75|649
1648017600000|2022-03-23 06:40:00|2057.8|2040|2052.55|2034.75|2058.45|2040.65|2047.97|2030.17|589
1648017900000|2022-03-23 06:45:00|2052.65|2034.85|2050.3|2032.5|2052.91|2035.11|2046.08|2028.28|695
1648018200000|2022-03-23 06:50:00|2050.29|2032.49|2046.65|2028.85|2050.53|2032.73|2044.07|2026.27|674
1648018500000|2022-03-23 06:55:00|2046.7|2028.9|2052.38|2034.58|2053.1|2035.3|2046.7|2028.9|629
1648018800000|2022-03-23 07:00:00|2052.46|2034.66|2047.67|2029.87|2055.76|2037.96|2045.28|2027.48|683
1648019100000|2022-03-23 07:05:00|2047.7|2029.9|2045.21|2027.41|2048.66|2030.86|2043.39|2025.59|544
1648019400000|2022-03-23 07:10:00|2045.31|2027.51|2042.84|2025.04|2045.31|2027.51|2039.8|2022|555
1648019700000|2022-03-23 07:15:00|2042.9|2025.1|2038.36|2020.56|2044.27|2026.47|2038.2|2020.4|409
1648020000000|2022-03-23 07:20:00|2038.3|2020.5|2040.35|2022.55|2041.8|2024|2037.52|2019.72|411
1648020300000|2022-03-23 07:25:00|2040.4|2022.6|2040.92|2023.12|2042.14|2024.34|2039.7|2021.9|490
1648020600000|2022-03-23 07:30:00|2040.95|2023.15|2037.1|2019.3|2040.95|2023.15|2037|2019.2|499
1648020900000|2022-03-23 07:35:00|2037.05|2019.25|2042.15|2024.35|2042.3|2024.5|2036.75|2018.95|410
1648021200000|2022-03-23 07:40:00|2041.98|2024.18|2042.96|2025.16|2044.9|2027.1|2041.85|2024.05|465
1648021500000|2022-03-23 07:45:00|2042.89|2025.09|2039.88|2022.08|2043.11|2025.31|2038.9|2021.1|394
1648021800000|2022-03-23 07:50:00|2039.85|2022.05|2040.85|2023.05|2041.26|2023.46|2037.7|2019.9|528
1648022100000|2022-03-23 07:55:00|2040.8|2023|2038.1|2020.3|2042.11|2024.31|2037.85|2020.05|314
1648022400000|2022-03-23 08:00:00|2038.21|2020.41|2030.43|2012.63|2040.29|2022.49|2028.1|2010.3|641
1648022700000|2022-03-23 08:05:00|2030.4|2012.6|2019.5|2001.7|2031.25|2013.45|2014|1996.2|666
1648023000000|2022-03-23 08:10:00|2019.45|2001.65|2018.95|2001.15|2021.6|2003.8|2017.2|1999.4|526
1648023300000|2022-03-23 08:15:00|2018.75|2000.95|2010.6|1992.8|2022.95|2005.15|2006.4|1988.6|675
1648023600000|2022-03-23 08:20:00|2011.04|1993.24|2024.75|2006.95|2029.39|2011.59|2010.4|1992.6|729
1648023900000|2022-03-23 08:25:00|2024.95|2007.15|2038.53|2020.73|2038.75|2020.95|2024.9|2007.1|786
1648024200000|2022-03-23 08:30:00|2038.6|2020.8|2044.5|2026.7|2044.9|2027.1|2038.4|2020.6|630
1648024500000|2022-03-23 08:35:00|2044.52|2026.72|2042.4|2024.6|2046.6|2028.8|2040.75|2022.95|691
1648024800000|2022-03-23 08:40:00|2042.42|2024.62|2051.48|2033.68|2051.8|2034|2042.25|2024.45|600
1648025100000|2022-03-23 08:45:00|2051.8|2034|2044.33|2026.53|2051.8|2034|2043.94|2026.14|652
1648025400000|2022-03-23 08:50:00|2044.29|2026.49|2044.5|2026.7|2045.2|2027.4|2043.23|2025.43|505
1648025700000|2022-03-23 08:55:00|2044.72|2026.92|2038.8|2021|2044.96|2027.16|2038.4|2020.6|541
1648026000000|2022-03-23 09:00:00|2038.6|2020.8|2042.18|2024.38|2042.25|2024.45|2034.01|2016.21|748
1648026300000|2022-03-23 09:05:00|2042.23|2024.43|2042.77|2024.97|2044.34|2026.54|2041.28|2023.48|529
1648026600000|2022-03-23 09:10:00|2042.65|2024.85|2038.85|2021.05|2044.3|2026.5|2037.82|2020.02|693
1648026900000|2022-03-23 09:15:00|2039.03|2021.23|2034.13|2016.33|2039.27|2021.47|2033.39|2015.59|636
1648027200000|2022-03-23 09:20:00|2034.2|2016.4|2032.5|2014.7|2037.11|2019.31|2032.4|2014.6|556
1648027500000|2022-03-23 09:25:00|2032.4|2014.6|2033.92|2016.12|2038.55|2020.75|2032.4|2014.6|596
1648027800000|2022-03-23 09:30:00|2034|2016.2|2036.05|2018.25|2037.91|2020.11|2032.2|2014.4|683
1648028100000|2022-03-23 09:35:00|2036.13|2018.33|2029.48|2011.68|2036.18|2018.38|2027.34|2009.54|594
1648028400000|2022-03-23 09:40:00|2029.43|2011.63|2025.5|2007.7|2029.43|2011.63|2023.91|2006.11|525
1648028700000|2022-03-23 09:45:00|2025.45|2007.65|2028.45|2010.65|2028.85|2011.05|2023.2|2005.4|556
1648029000000|2022-03-23 09:50:00|2028.5|2010.7|2028.4|2010.6|2031.85|2014.05|2027.94|2010.14|452
1648029300000|2022-03-23 09:55:00|2028.08|2010.28|2030.1|2012.3|2030.7|2012.9|2026.8|2009|420
1648029600000|2022-03-23 10:00:00|2029.85|2012.05|2026.55|2008.75|2031.81|2014.01|2025.4|2007.6|419
1648029900000|2022-03-23 10:05:00|2026.54|2008.74|2028.66|2010.86|2029.14|2011.34|2025.95|2008.15|401
1648030200000|2022-03-23 10:10:00|2028.91|2011.11|2031.89|2014.09|2033.7|2015.9|2028.64|2010.84|495
1648030500000|2022-03-23 10:15:00|2031.65|2013.85|2038.85|2021.05|2038.9|2021.1|2030.65|2012.85|609
1648030800000|2022-03-23 10:20:00|2038.6|2020.8|2039.79|2021.99|2040.8|2023|2036.72|2018.92|561
1648031100000|2022-03-23 10:25:00|2039.74|2021.94|2042.8|2025|2043.4|2025.6|2039.7|2021.9|651
1648031400000|2022-03-23 10:30:00|2043.03|2025.23|2039.56|2021.76|2043.4|2025.6|2039.1|2021.3|446
1648031700000|2022-03-23 10:35:00|2039.66|2021.86|2039.67|2021.87|2041.49|2023.69|2038.45|2020.65|537
1648032000000|2022-03-23 10:40:00|2039.62|2021.82|2034.36|2016.56|2039.68|2021.88|2034.36|2016.56|501
1648032300000|2022-03-23 10:45:00|2034.26|2016.46|2034.4|2016.6|2035.95|2018.15|2033.6|2015.8|197
1648032600000|2022-03-23 10:50:00|2034.41|2016.61|2037.02|2019.22|2038.64|2020.84|2032.95|2015.15|524
1648032900000|2022-03-23 10:55:00|2037.04|2019.24|2034.3|2016.5|2037.77|2019.97|2033.36|2015.56|474
1648033200000|2022-03-23 11:00:00|2034.23|2016.43|2033.01|2015.21|2035.36|2017.56|2030.8|2013|653
1648033500000|2022-03-23 11:05:00|2033.24|2015.44|2027.99|2010.19|2033.24|2015.44|2027.99|2010.19|611
1648033800000|2022-03-23 11:10:00|2028.1|2010.3|2027.1|2009.3|2030.4|2012.6|2026.65|2008.85|647
1648034100000|2022-03-23 11:15:00|2027.13|2009.33|2026.75|2008.95|2029.03|2011.23|2026.6|2008.8|672
1648034400000|2022-03-23 11:20:00|2026.72|2008.92|2023.9|2006.1|2027.97|2010.17|2019.85|2002.05|564
1648034700000|2022-03-23 11:25:00|2023.7|2005.9|2021.45|2003.65|2024.27|2006.47|2020.15|2002.35|440
1648035000000|2022-03-23 11:30:00|2022.06|2004.26|2027.39|2009.59|2027.39|2009.59|2021.5|2003.7|517
1648035300000|2022-03-23 11:35:00|2027.19|2009.39|2027.35|2009.55|2028.89|2011.09|2026.25|2008.45|507
1648035600000|2022-03-23 11:40:00|2027.4|2009.6|2021.5|2003.7|2027.4|2009.6|2020.99|2003.19|420
1648035900000|2022-03-23 11:45:00|2021.55|2003.75|2025.83|2008.03|2025.83|2008.03|2021.37|2003.57|377
1648036200000|2022-03-23 11:50:00|2025.64|2007.84|2030.12|2012.32|2030.71|2012.91|2022.44|2004.64|452
1648036500000|2022-03-23 11:55:00|2030.33|2012.53|2032.3|2014.5|2034.3|2016.5|2030.12|2012.32|245
1648036800000|2022-03-23 12:00:00|2032.25|2014.45|2038.45|2020.65|2038.55|2020.75|2028.53|2010.73|462
1648037100000|2022-03-23 12:05:00|2038.55|2020.75|2039.67|2021.87|2045.15|2027.35|2038.4|2020.6|609
1648037400000|2022-03-23 12:10:00|2039.7|2021.9|2040.27|2022.47|2043.5|2025.7|2038.68|2020.88|600
1648037700000|2022-03-23 12:15:00|2040.35|2022.55|2040.15|2022.35|2041.52|2023.72|2038.4|2020.6|563
1648038000000|2022-03-23 12:20:00|2040.2|2022.4|2042.75|2024.95|2043.91|2026.11|2037.53|2019.73|778
1648038300000|2022-03-23 12:25:00|2042.67|2024.87|2039.55|2021.75|2046.75|2028.95|2038.5|2020.7|618
1648038600000|2022-03-23 12:30:00|2039.6|2021.8|2047.25|2029.45|2047.49|2029.69|2039.6|2021.8|588
1648038900000|2022-03-23 12:35:00|2047.34|2029.54|2047.64|2029.84|2048.5|2030.7|2046.46|2028.66|451
1648039200000|2022-03-23 12:40:00|2047.65|2029.85|2049.65|2031.85|2050.2|2032.4|2045.79|2027.99|543
1648039500000|2022-03-23 12:45:00|2049.67|2031.87|2050.98|2033.18|2052.04|2034.24|2047.65|2029.85|723
1648039800000|2022-03-23 12:50:00|2050.96|2033.16|2054.4|2036.6|2054.55|2036.75|2049.84|2032.04|454
1648040100000|2022-03-23 12:55:00|2054.75|2036.95|2057.54|2039.74|2058.45|2040.65|2054.7|2036.9|477
1648040400000|2022-03-23 13:00:00|2057.55|2039.75|2061.18|2043.38|2066.75|2048.95|2057.03|2039.23|691
1648040700000|2022-03-23 13:05:00|2060.78|2042.98|2054.58|2036.78|2061.84|2044.04|2054.55|2036.75|698
1648041000000|2022-03-23 13:10:00|2054.6|2036.8|2049|2031.2|2054.61|2036.81|2047.56|2029.76|608
1648041300000|2022-03-23 13:15:00|2048.95|2031.15|2051.58|2033.78|2052.46|2034.66|2048.71|2030.91|716
1648041600000|2022-03-23 13:20:00|2051.61|2033.81|2053.75|2035.95|2055.96|2038.16|2050.82|2033.02|715
1648041900000|2022-03-23 13:25:00|2053.76|2035.96|2052.73|2034.93|2053.94|2036.14|2050.71|2032.91|700
1648042200000|2022-03-23 13:30:00|2052.68|2034.88|2044.22|2026.42|2055.77|2037.97|2042.4|2024.6|760
1648042500000|2022-03-23 13:35:00|2044.27|2026.47|2047.75|2029.95|2048.99|2031.19|2042.56|2024.76|842
1648042800000|2022-03-23 13:40:00|2047.78|2029.98|2067.55|2049.75|2070.15|2052.35|2047.7|2029.9|679
1648043100000|2022-03-23 13:45:00|2067.61|2049.81|2062.83|2045.03|2070.4|2052.6|2059.62|2041.82|853
1648043400000|2022-03-23 13:50:00|2062.81|2045.01|2062.76|2044.96|2063.45|2045.65|2057.65|2039.85|576
1648043700000|2022-03-23 13:55:00|2062.81|2045.01|2069.4|2051.6|2074.4|2056.6|2062.4|2044.6|650
1648044000000|2022-03-23 14:00:00|2069.35|2051.55|2083.9|2066.1|2084.4|2066.6|2066.35|2048.55|662
1648044300000|2022-03-23 14:05:00|2083.45|2065.65|2078.4|2060.6|2087.6|2069.8|2077.1|2059.3|721
1648044600000|2022-03-23 14:10:00|2078.56|2060.76|2083.62|2065.82|2083.74|2065.94|2075.12|2057.32|529
1648044900000|2022-03-23 14:15:00|2083.51|2065.71|2075.65|2057.85|2086.03|2068.23|2073.9|2056.1|530
1648045200000|2022-03-23 14:20:00|2075.4|2057.6|2071.2|2053.4|2076.7|2058.9|2063.12|2045.32|595
1648045500000|2022-03-23 14:25:00|2071.4|2053.6|2070.53|2052.73|2071.79|2053.99|2068.4|2050.6|387
1648045800000|2022-03-23 14:30:00|2070.6|2052.8|2071.96|2054.16|2072.45|2054.65|2065.75|2047.95|679
1648046100000|2022-03-23 14:35:00|2071.95|2054.15|2068.79|2050.99|2073.99|2056.19|2066.5|2048.7|795
1648046400000|2022-03-23 14:40:00|2068.77|2050.97|2071|2053.2|2073.74|2055.94|2067.22|2049.42|753
1648046700000|2022-03-23 14:45:00|2071.05|2053.25|2069.1|2051.3|2071.05|2053.25|2067.75|2049.95|748
1648047000000|2022-03-23 14:50:00|2069.22|2051.42|2072.15|2054.35|2074.53|2056.73|2067.76|2049.96|631
1648047300000|2022-03-23 14:55:00|2072.19|2054.39|2083.4|2065.6|2084.9|2067.1|2070.9|2053.1|410
1648047600000|2022-03-23 15:00:00|2083.3|2065.5|2079.86|2062.06|2088.48|2070.68|2078.35|2060.55|878
1648047900000|2022-03-23 15:05:00|2079.95|2062.15|2078.26|2060.46|2082.1|2064.3|2078|2060.2|785
1648048200000|2022-03-23 15:10:00|2078.15|2060.35|2077.48|2059.68|2081.93|2064.13|2076.2|2058.4|694
1648048500000|2022-03-23 15:15:00|2077.46|2059.66|2074.65|2056.85|2080.32|2062.52|2072.4|2054.6|718
1648048800000|2022-03-23 15:20:00|2074.87|2057.07|2080.11|2062.31|2081.15|2063.35|2074.59|2056.79|705
1648049100000|2022-03-23 15:25:00|2080.08|2062.28|2081.86|2064.06|2083.4|2065.6|2079.56|2061.76|683
1648049400000|2022-03-23 15:30:00|2081.52|2063.72|2081|2063.2|2081.96|2064.16|2076.25|2058.45|725
1648049700000|2022-03-23 15:35:00|2080.65|2062.85|2091.45|2073.65|2091.95|2074.15|2079.32|2061.52|884
1648050000000|2022-03-23 15:40:00|2091.4|2073.6|2095.2|2077.4|2097.95|2080.15|2091.4|2073.6|870
1648050300000|2022-03-23 15:45:00|2095.21|2077.41|2098.94|2081.14|2105.4|2087.6|2089.71|2071.91|814
1648050600000|2022-03-23 15:50:00|2098.9|2081.1|2097.32|2079.52|2101.85|2084.05|2097.15|2079.35|830
1648050900000|2022-03-23 15:55:00|2097.49|2079.69|2095.13|2077.33|2098.92|2081.12|2093.75|2075.95|787
1648051200000|2022-03-23 16:00:00|2095.11|2077.31|2090.2|2072.4|2104.56|2086.76|2090|2072.2|851
1648051500000|2022-03-23 16:05:00|2090.1|2072.3|2092.2|2074.4|2092.55|2074.75|2079.9|2062.1|904
1648051800000|2022-03-23 16:10:00|2092.31|2074.51|2085.97|2068.17|2093.96|2076.16|2085.55|2067.75|865
1648052100000|2022-03-23 16:15:00|2085.98|2068.18|2101.3|2083.5|2101.3|2083.5|2085.4|2067.6|809
1648052400000|2022-03-23 16:20:00|2101.55|2083.75|2099.37|2081.57|2102.65|2084.85|2098.02|2080.22|850
1648052700000|2022-03-23 16:25:00|2099.52|2081.72|2100.56|2082.76|2103.4|2085.6|2098.25|2080.45|672
1648053000000|2022-03-23 16:30:00|2100.58|2082.78|2093.4|2075.6|2101.4|2083.6|2091.87|2074.07|707
1648053300000|2022-03-23 16:35:00|2093.43|2075.63|2093.4|2075.6|2098.59|2080.79|2090.7|2072.9|749
1648053600000|2022-03-23 16:40:00|2093.45|2075.65|2094.53|2076.73|2096.73|2078.93|2092.9|2075.1|545
1648053900000|2022-03-23 16:45:00|2094.54|2076.74|2090.74|2072.94|2094.73|2076.93|2087.86|2070.06|794
1648054200000|2022-03-23 16:50:00|2090.58|2072.78|2095.25|2077.45|2099.25|2081.45|2089.3|2071.5|717
1648054500000|2022-03-23 16:55:00|2095.37|2077.57|2095.4|2077.6|2096.64|2078.84|2091.35|2073.55|729
1648054800000|2022-03-23 17:00:00|2095.35|2077.55|2084.1|2066.3|2095.4|2077.6|2083.4|2065.6|544
1648055100000|2022-03-23 17:05:00|2083.6|2065.8|2079.82|2062.02|2087.07|2069.27|2079.4|2061.6|452
1648055400000|2022-03-23 17:10:00|2080.32|2062.52|2079.4|2061.6|2081.45|2063.65|2078.4|2060.6|391
1648055700000|2022-03-23 17:15:00|2079.6|2061.8|2079.02|2061.22|2081.52|2063.72|2076.4|2058.6|547
1648056000000|2022-03-23 17:20:00|2079|2061.2|2074.2|2056.4|2081.42|2063.62|2072|2054.2|329
1648056300000|2022-03-23 17:25:00|2074.1|2056.3|2072.37|2054.57|2074.25|2056.45|2068.5|2050.7|430
1648056600000|2022-03-23 17:30:00|2072.36|2054.56|2072.3|2054.5|2075.27|2057.47|2069.6|2051.8|603
1648056900000|2022-03-23 17:35:00|2072.39|2054.59|2071.5|2053.7|2075.57|2057.77|2068.5|2050.7|602
1648057200000|2022-03-23 17:40:00|2071.62|2053.82|2065.95|2048.15|2071.62|2053.82|2065.49|2047.69|500
1648057500000|2022-03-23 17:45:00|2065.93|2048.13|2053.5|2035.7|2068.3|2050.5|2051.55|2033.75|601
1648057800000|2022-03-23 17:50:00|2053.4|2035.6|2056.56|2038.76|2062.04|2044.24|2048.4|2030.6|750
1648058100000|2022-03-23 17:55:00|2056.72|2038.92|2057.11|2039.31|2060.32|2042.52|2052.82|2035.02|645
1648058400000|2022-03-23 18:00:00|2056.52|2038.72|2063.1|2045.3|2064.36|2046.56|2050.03|2032.23|747
1648058700000|2022-03-23 18:05:00|2063.05|2045.25|2061.32|2043.52|2064.4|2046.6|2059.25|2041.45|569
1648059000000|2022-03-23 18:10:00|2061.34|2043.54|2059.45|2041.65|2063.39|2045.59|2055.53|2037.73|531
1648059300000|2022-03-23 18:15:00|2059.34|2041.54|2066.4|2048.6|2067.4|2049.6|2058.22|2040.42|518
1648059600000|2022-03-23 18:20:00|2066.55|2048.75|2069.4|2051.6|2069.4|2051.6|2065.4|2047.6|509
1648059900000|2022-03-23 18:25:00|2069.35|2051.55|2071.55|2053.75|2071.95|2054.15|2068.47|2050.67|447
1648060200000|2022-03-23 18:30:00|2071.5|2053.7|2074|2056.2|2074|2056.2|2068.45|2050.65|497
1648060500000|2022-03-23 18:35:00|2073.95|2056.15|2075.82|2058.02|2076.3|2058.5|2071.05|2053.25|500
1648060800000|2022-03-23 18:40:00|2075.87|2058.07|2069.95|2052.15|2077.4|2059.6|2069.29|2051.49|630
1648061100000|2022-03-23 18:45:00|2070.24|2052.44|2069.88|2052.08|2073.06|2055.26|2066.83|2049.03|830
1648061400000|2022-03-23 18:50:00|2070|2052.2|2066.73|2048.93|2070.1|2052.3|2065.4|2047.6|737
1648061700000|2022-03-23 18:55:00|2066.77|2048.97|2067.06|2049.26|2071.68|2053.88|2065.6|2047.8|733
1648062000000|2022-03-23 19:00:00|2067.36|2049.56|2082.6|2064.8|2083.4|2065.6|2065.45|2047.65|670
1648062300000|2022-03-23 19:05:00|2082.88|2065.08|2078.57|2060.77|2082.92|2065.12|2077.95|2060.15|636
1648062600000|2022-03-23 19:10:00|2079.05|2061.25|2074.72|2056.92|2079.6|2061.8|2072.02|2054.22|393
1648062900000|2022-03-23 19:15:00|2074.62|2056.82|2078.75|2060.95|2079.42|2061.62|2073.5|2055.7|546
1648063200000|2022-03-23 19:20:00|2078.5|2060.7|2086.05|2068.25|2086.9|2069.1|2078|2060.2|632
1648063500000|2022-03-23 19:25:00|2086.01|2068.21|2086.28|2068.48|2088.55|2070.75|2084.2|2066.4|371
1648063800000|2022-03-23 19:30:00|2086.15|2068.35|2085.85|2068.05|2088.8|2071|2084.4|2066.6|439
1648064100000|2022-03-23 19:35:00|2085.53|2067.73|2079.44|2061.64|2087.73|2069.93|2078.64|2060.84|454
1648064400000|2022-03-23 19:40:00|2079.3|2061.5|2082.4|2064.6|2082.5|2064.7|2078.05|2060.25|403
1648064700000|2022-03-23 19:45:00|2082.45|2064.65|2082.15|2064.35|2085.55|2067.75|2081.7|2063.9|274
1648065000000|2022-03-23 19:50:00|2081.9|2064.1|2079.43|2061.63|2082.15|2064.35|2078.65|2060.85|512
1648065300000|2022-03-23 19:55:00|2079.58|2061.78|2075.92|2058.12|2080.65|2062.85|2075.54|2057.74|540
1648065600000|2022-03-23 20:00:00|2075.94|2058.14|2077.93|2060.13|2078.95|2061.15|2074.65|2056.85|526
1648065900000|2022-03-23 20:05:00|2077.88|2060.08|2078.65|2060.85|2079.65|2061.85|2075.85|2058.05|604
1648066200000|2022-03-23 20:10:00|2078.6|2060.8|2081.3|2063.5|2082.4|2064.6|2078.13|2060.33|372
1648066500000|2022-03-23 20:15:00|2081.35|2063.55|2083.25|2065.45|2083.45|2065.65|2080.59|2062.79|376
1648066800000|2022-03-23 20:20:00|2083.2|2065.4|2087.31|2069.51|2088.8|2071|2083.2|2065.4|409
1648067100000|2022-03-23 20:25:00|2087.16|2069.36|2091.6|2073.8|2093.15|2075.35|2084.4|2066.6|504
1648067400000|2022-03-23 20:30:00|2091.7|2073.9|2105.7|2087.9|2109.15|2091.35|2091.5|2073.7|729
1648067700000|2022-03-23 20:35:00|2106.05|2088.25|2108.4|2090.6|2108.7|2090.9|2103.5|2085.7|511
1648068000000|2022-03-23 20:40:00|2108.52|2090.72|2112.6|2094.8|2121.27|2103.47|2108.05|2090.25|719
1648068300000|2022-03-23 20:45:00|2112.4|2094.6|2109.48|2091.68|2112.75|2094.95|2107.59|2089.79|678
1648068600000|2022-03-23 20:50:00|2109.55|2091.75|2104.65|2086.85|2109.65|2091.85|2104.57|2086.77|611
1648068900000|2022-03-23 20:55:00|2104.71|2086.91|2105.22|2087.42|2105.93|2088.13|2102.16|2084.36|578
1648069200000|2022-03-23 21:00:00|2105.35|2087.55|2100.84|2083.04|2106.47|2088.67|2099.71|2081.91|341
1648069500000|2022-03-23 21:05:00|2100.93|2083.13|2096.27|2078.47|2103.58|2085.78|2095.99|2078.19|371
1648069800000|2022-03-23 21:10:00|2096.35|2078.55|2097.55|2079.75|2098.15|2080.35|2094.9|2077.1|567
1648070100000|2022-03-23 21:15:00|2097.89|2080.09|2103.49|2085.69|2103.71|2085.91|2096.65|2078.85|648
1648070400000|2022-03-23 21:20:00|2103.84|2086.04|2106.85|2089.05|2106.85|2089.05|2103.65|2085.85|360
1648070700000|2022-03-23 21:25:00|2107.01|2089.21|2116|2098.2|2116.17|2098.37|2107.01|2089.21|499
1648071000000|2022-03-23 21:30:00|2116.1|2098.3|2112.4|2094.6|2117.8|2100|2112.4|2094.6|400
1648071300000|2022-03-23 21:35:00|2112.35|2094.55|2104.94|2087.14|2112.35|2094.55|2104.59|2086.79|578
1648071600000|2022-03-23 21:40:00|2104.95|2087.15|2104.75|2086.95|2108.02|2090.22|2104.45|2086.65|362
1648071900000|2022-03-23 21:45:00|2104.88|2087.08|2102.9|2085.1|2106.9|2089.1|2102.9|2085.1|258
1648072200000|2022-03-23 21:50:00|2102.85|2085.05|2106.76|2088.96|2107.13|2089.33|2102.4|2084.6|352
1648072500000|2022-03-23 21:55:00|2106.85|2089.05|2103.4|2085.6|2107.52|2089.72|2103.35|2085.55|370
1648072800000|2022-03-23 22:00:00|2103.42|2085.62|2099.54|2081.74|2103.92|2086.12|2099.2|2081.4|534
1648073100000|2022-03-23 22:05:00|2099.53|2081.73|2098.72|2080.92|2101.2|2083.4|2096.8|2079|429
1648073400000|2022-03-23 22:10:00|2098.71|2080.91|2097|2079.2|2101.1|2083.3|2096.9|2079.1|460
1648073700000|2022-03-23 22:15:00|2096.95|2079.15|2098.95|2081.15|2100.6|2082.8|2094.32|2076.52|615
1648074000000|2022-03-23 22:20:00|2098.97|2081.17|2093.24|2075.44|2099.08|2081.28|2093.2|2075.4|556
1648074300000|2022-03-23 22:25:00|2093.26|2075.46|2095.67|2077.87|2098.46|2080.66|2090.22|2072.42|595
1648074600000|2022-03-23 22:30:00|2095.7|2077.9|2095.65|2077.85|2098.49|2080.69|2095.4|2077.6|507
1648074900000|2022-03-23 22:35:00|2095.67|2077.87|2090.55|2072.75|2096.22|2078.42|2090.1|2072.3|506
1648075200000|2022-03-23 22:40:00|2090.45|2072.65|2085.35|2067.55|2091.8|2074|2080.4|2062.6|528
1648075500000|2022-03-23 22:45:00|2085.4|2067.6|2086.4|2068.6|2087.4|2069.6|2082.65|2064.85|375
1648075800000|2022-03-23 22:50:00|2086.53|2068.73|2088.47|2070.67|2089.04|2071.24|2084.4|2066.6|469
1648076100000|2022-03-23 22:55:00|2088.43|2070.63|2088.4|2070.6|2089.65|2071.85|2087.4|2069.6|337
1648076400000|2022-03-23 23:00:00|2089.07|2071.27|2084.18|2066.38|2089.25|2071.45|2082.4|2064.6|351
1648076700000|2022-03-23 23:05:00|2084.13|2066.33|2084.08|2066.28|2087.3|2069.5|2082.65|2064.85|304
1648077000000|2022-03-23 23:10:00|2084.12|2066.32|2081.34|2063.54|2084.4|2066.6|2080.55|2062.75|463
1648077300000|2022-03-23 23:15:00|2081.05|2063.25|2079.4|2061.6|2082.4|2064.6|2079.4|2061.6|496
1648077600000|2022-03-23 23:20:00|2079.35|2061.55|2085.5|2067.7|2087.75|2069.95|2078.7|2060.9|352
1648077900000|2022-03-23 23:25:00|2086.31|2068.51|2094.4|2076.6|2096.34|2078.54|2086.25|2068.45|555
1648078200000|2022-03-23 23:30:00|2094.32|2076.52|2093.5|2075.7|2095.4|2077.6|2090.4|2072.6|425
1648078500000|2022-03-23 23:35:00|2093.57|2075.77|2092.52|2074.72|2094.07|2076.27|2091.4|2073.6|226
1648078800000|2022-03-23 23:40:00|2092.5|2074.7|2100.4|2082.6|2101.4|2083.6|2091.4|2073.6|494
1648079100000|2022-03-23 23:45:00|2100.34|2082.54|2105.4|2087.6|2109.23|2091.43|2100.28|2082.48|442
1648079400000|2022-03-23 23:50:00|2105.62|2087.82|2110.4|2092.6|2111.23|2093.43|2105.4|2087.6|465
1648079700000|2022-03-23 23:55:00|2110.66|2092.86|2110.35|2092.55|2113.3|2095.5|2107.4|2089.6|475
1648080000000|2022-03-24 00:00:00|2110.4|2092.6|2103.41|2085.61|2110.9|2093.1|2103.4|2085.6|672
1648080300000|2022-03-24 00:05:00|2103.42|2085.62|2099.4|2081.6|2103.9|2086.1|2092.36|2074.56|672
1648080600000|2022-03-24 00:10:00|2099.66|2081.86|2115.13|2097.33|2115.32|2097.52|2096.9|2079.1|696
1648080900000|2022-03-24 00:15:00|2115.1|2097.3|2115.79|2097.99|2121.73|2103.93|2110.4|2092.6|732
1648081200000|2022-03-24 00:20:00|2115.45|2097.65|2109.4|2091.6|2117.23|2099.43|2108.9|2091.1|430
1648081500000|2022-03-24 00:25:00|2108.9|2091.1|2104.95|2087.15|2111.54|2093.74|2104.9|2087.1|573
1648081800000|2022-03-24 00:30:00|2104.9|2087.1|2100.4|2082.6|2105.05|2087.25|2089.25|2071.45|566
1648082100000|2022-03-24 00:35:00|2100|2082.2|2106.5|2088.7|2107.4|2089.6|2099.4|2081.6|435
1648082400000|2022-03-24 00:40:00|2106.45|2088.65|2128.85|2111.05|2131.4|2113.6|2106.4|2088.6|732
1648082700000|2022-03-24 00:45:00|2129.03|2111.23|2124.4|2106.6|2129.77|2111.97|2120.4|2102.6|682
1648083000000|2022-03-24 00:50:00|2123.9|2106.1|2110.94|2093.14|2123.9|2106.1|2110.18|2092.38|757
1648083300000|2022-03-24 00:55:00|2111.05|2093.25|2109.3|2091.5|2115.4|2097.6|2108.9|2091.1|571
1648083600000|2022-03-24 01:00:00|2109.4|2091.6|2103.87|2086.07|2110.97|2093.17|2102.95|2085.15|537
1648083900000|2022-03-24 01:05:00|2103.89|2086.09|2098.4|2080.6|2106.62|2088.82|2096.6|2078.8|661
1648084200000|2022-03-24 01:10:00|2098.31|2080.51|2106.74|2088.94|2109.4|2091.6|2096.55|2078.75|758
1648084500000|2022-03-24 01:15:00|2106.72|2088.92|2117.03|2099.23|2119.55|2101.75|2106.1|2088.3|704
1648084800000|2022-03-24 01:20:00|2116.89|2099.09|2100.05|2082.25|2118.64|2100.84|2100.05|2082.25|653
1648085100000|2022-03-24 01:25:00|2100.34|2082.54|2095.4|2077.6|2107.93|2090.13|2095.21|2077.41|591
1648085400000|2022-03-24 01:30:00|2095.9|2078.1|2100.5|2082.7|2102.22|2084.42|2095.4|2077.6|522
1648085700000|2022-03-24 01:35:00|2100.45|2082.65|2096.4|2078.6|2101.43|2083.63|2091.7|2073.9|406
1648086000000|2022-03-24 01:40:00|2096.78|2078.98|2099.71|2081.91|2101.18|2083.38|2094|2076.2|302
1648086300000|2022-03-24 01:45:00|2099.4|2081.6|2091.68|2073.88|2105.17|2087.37|2090.4|2072.6|427
1648086600000|2022-03-24 01:50:00|2091.58|2073.78|2095.4|2077.6|2097.21|2079.41|2090.4|2072.6|339
1648086900000|2022-03-24 01:55:00|2095.53|2077.73|2097.5|2079.7|2100.14|2082.34|2095.4|2077.6|250
1648087200000|2022-03-24 02:00:00|2097.55|2079.75|2096.95|2079.15|2098.4|2080.6|2090.65|2072.85|436
1648087500000|2022-03-24 02:05:00|2097.24|2079.44|2094.9|2077.1|2101.31|2083.51|2094.4|2076.6|486
1648087800000|2022-03-24 02:10:00|2094.53|2076.73|2090.7|2072.9|2098.9|2081.1|2090.29|2072.49|503
1648088100000|2022-03-24 02:15:00|2090.95|2073.15|2085.75|2067.95|2092.64|2074.84|2083.34|2065.54|402
1648088400000|2022-03-24 02:20:00|2085.4|2067.6|2086.4|2068.6|2087.4|2069.6|2081.1|2063.3|290
1648088700000|2022-03-24 02:25:00|2086.77|2068.97|2094.4|2076.6|2095.45|2077.65|2086.77|2068.97|331
1648089000000|2022-03-24 02:30:00|2094.43|2076.63|2097.36|2079.56|2097.67|2079.87|2093.4|2075.6|434
1648089300000|2022-03-24 02:35:00|2097.57|2079.77|2107.85|2090.05|2108.4|2090.6|2097.57|2079.77|558
1648089600000|2022-03-24 02:40:00|2108.14|2090.34|2106.95|2089.15|2108.4|2090.6|2103.4|2085.6|578
1648089900000|2022-03-24 02:45:00|2106.98|2089.18|2108.4|2090.6|2108.44|2090.64|2102.7|2084.9|608
1648090200000|2022-03-24 02:50:00|2108.08|2090.28|2112.08|2094.28|2112.72|2094.92|2107.4|2089.6|607
1648090500000|2022-03-24 02:55:00|2112.04|2094.24|2111.4|2093.6|2113.4|2095.6|2109.9|2092.1|443
1648090800000|2022-03-24 03:00:00|2111.33|2093.53|2110.4|2092.6|2113.05|2095.25|2109.4|2091.6|717
1648091100000|2022-03-24 03:05:00|2110.72|2092.92|2109.43|2091.63|2114.4|2096.6|2108.4|2090.6|702
1648091400000|2022-03-24 03:10:00|2109.98|2092.18|2106.4|2088.6|2110.2|2092.4|2106.32|2088.52|530
1648091700000|2022-03-24 03:15:00|2106.71|2088.91|2108.53|2090.73|2110.39|2092.59|2106.4|2088.6|541
1648092000000|2022-03-24 03:20:00|2109.03|2091.23|2113.24|2095.44|2115.26|2097.46|2108.4|2090.6|522
1648092300000|2022-03-24 03:25:00|2112.67|2094.87|2114.4|2096.6|2116.35|2098.55|2110.65|2092.85|524
1648092600000|2022-03-24 03:30:00|2114.58|2096.78|2110.25|2092.45|2114.73|2096.93|2109.9|2092.1|528
1648092900000|2022-03-24 03:35:00|2110.36|2092.56|2102.4|2084.6|2110.62|2092.82|2101.79|2083.99|451
1648093200000|2022-03-24 03:40:00|2102.53|2084.73|2099.01|2081.21|2103.25|2085.45|2096.5|2078.7|456
1648093500000|2022-03-24 03:45:00|2099|2081.2|2096.6|2078.8|2100.45|2082.65|2096.24|2078.44|525
1648093800000|2022-03-24 03:50:00|2096.79|2078.99|2091.95|2074.15|2097.97|2080.17|2091.95|2074.15|440
1648094100000|2022-03-24 03:55:00|2091.67|2073.87|2090.29|2072.49|2092.24|2074.44|2087.15|2069.35|468
1648094400000|2022-03-24 04:00:00|2090.4|2072.6|2090.4|2072.6|2094.02|2076.22|2088.9|2071.1|624
1648094700000|2022-03-24 04:05:00|2090.82|2073.02|2092.56|2074.76|2092.56|2074.76|2089.4|2071.6|643
1648095000000|2022-03-24 04:10:00|2092.58|2074.78|2093.4|2075.6|2095.52|2077.72|2089.4|2071.6|616
1648095300000|2022-03-24 04:15:00|2093.9|2076.1|2094.74|2076.94|2094.82|2077.02|2089.4|2071.6|618
1648095600000|2022-03-24 04:20:00|2094.54|2076.74|2100.4|2082.6|2101.72|2083.92|2094.4|2076.6|580
1648095900000|2022-03-24 04:25:00|2100.39|2082.59|2100.46|2082.66|2102.4|2084.6|2100.37|2082.57|390
1648096200000|2022-03-24 04:30:00|2100.48|2082.68|2100.52|2082.72|2104.42|2086.62|2099.4|2081.6|709
1648096500000|2022-03-24 04:35:00|2100.66|2082.86|2100.51|2082.71|2102.4|2084.6|2099.4|2081.6|627
1648096800000|2022-03-24 04:40:00|2100.68|2082.88|2103.48|2085.68|2104.42|2086.62|2097.4|2079.6|647
1648097100000|2022-03-24 04:45:00|2103.61|2085.81|2106.4|2088.6|2107.4|2089.6|2100.4|2082.6|652
1648097400000|2022-03-24 04:50:00|2106.25|2088.45|2107.52|2089.72|2107.52|2089.72|2105.4|2087.6|510
1648097700000|2022-03-24 04:55:00|2107.37|2089.57|2102.02|2084.22|2108.17|2090.37|2100.4|2082.6|546
1648098000000|2022-03-24 05:00:00|2101.69|2083.89|2097.77|2079.97|2103.17|2085.37|2095.5|2077.7|631
1648098300000|2022-03-24 05:05:00|2097.4|2079.6|2096.77|2078.97|2098.94|2081.14|2092.45|2074.65|540
1648098600000|2022-03-24 05:10:00|2096.62|2078.82|2097.15|2079.35|2098.15|2080.35|2093.4|2075.6|422
1648098900000|2022-03-24 05:15:00|2097.11|2079.31|2093.4|2075.6|2097.32|2079.52|2093.4|2075.6|235
1648099200000|2022-03-24 05:20:00|2092.9|2075.1|2094.4|2076.6|2096.54|2078.74|2090.88|2073.08|453
1648099500000|2022-03-24 05:25:00|2093.9|2076.1|2094.02|2076.22|2096.32|2078.52|2092.4|2074.6|530
1648099800000|2022-03-24 05:30:00|2093.4|2075.6|2098.4|2080.6|2098.77|2080.97|2091.4|2073.6|525
1648100100000|2022-03-24 05:35:00|2098.77|2080.97|2105.4|2087.6|2107.45|2089.65|2098.4|2080.6|699
1648100400000|2022-03-24 05:40:00|2105.7|2087.9|2107.73|2089.93|2109.4|2091.6|2105.4|2087.6|503
1648100700000|2022-03-24 05:45:00|2107.53|2089.73|2110.53|2092.73|2112.65|2094.85|2107.28|2089.48|709
1648101000000|2022-03-24 05:50:00|2111.08|2093.28|2110.67|2092.87|2112.4|2094.6|2107.4|2089.6|404
1648101300000|2022-03-24 05:55:00|2110.62|2092.82|2111.09|2093.29|2112.35|2094.55|2109.4|2091.6|643
1648101600000|2022-03-24 06:00:00|2111.07|2093.27|2107.64|2089.84|2112.36|2094.56|2106.82|2089.02|721
1648101900000|2022-03-24 06:05:00|2107.4|2089.6|2111.04|2093.24|2115.55|2097.75|2106.65|2088.85|706
1648102200000|2022-03-24 06:10:00|2110.9|2093.1|2110.93|2093.13|2112.04|2094.24|2108.85|2091.05|519
1648102500000|2022-03-24 06:15:00|2110.88|2093.08|2111.95|2094.15|2114|2096.2|2109.55|2091.75|653
1648102800000|2022-03-24 06:20:00|2111.9|2094.1|2113.23|2095.43|2114.39|2096.59|2110|2092.2|468
1648103100000|2022-03-24 06:25:00|2113.29|2095.49|2116.06|2098.26|2124.41|2106.61|2111.75|2093.95|753
1648103400000|2022-03-24 06:30:00|2116.02|2098.22|2105.5|2087.7|2118.55|2100.75|2104.29|2086.49|862
1648103700000|2022-03-24 06:35:00|2105.64|2087.84|2111.4|2093.6|2114.27|2096.47|2102|2084.2|641
1648104000000|2022-03-24 06:40:00|2111.2|2093.4|2113.74|2095.94|2115.13|2097.33|2110.15|2092.35|535
1648104300000|2022-03-24 06:45:00|2113.66|2095.86|2107.4|2089.6|2116.23|2098.43|2107|2089.2|607
1648104600000|2022-03-24 06:50:00|2107.34|2089.54|2109.4|2091.6|2110.66|2092.86|2106.8|2089|473
1648104900000|2022-03-24 06:55:00|2109.59|2091.79|2111.81|2094.01|2114.27|2096.47|2107.4|2089.6|539
1648105200000|2022-03-24 07:00:00|2111.8|2094|2111.87|2094.07|2113.25|2095.45|2109.95|2092.15|568
1648105500000|2022-03-24 07:05:00|2112.27|2094.47|2108|2090.2|2112.27|2094.47|2106.34|2088.54|520
1648105800000|2022-03-24 07:10:00|2108.05|2090.25|2101.95|2084.15|2109.4|2091.6|2100.37|2082.57|471
1648106100000|2022-03-24 07:15:00|2101.9|2084.1|2102.06|2084.26|2103.4|2085.6|2098.95|2081.15|649
1648106400000|2022-03-24 07:20:00|2102.02|2084.22|2101.99|2084.19|2103.02|2085.22|2099.9|2082.1|684
1648106700000|2022-03-24 07:25:00|2101.9|2084.1|2104.4|2086.6|2105.52|2087.72|2100.1|2082.3|547
1648107000000|2022-03-24 07:30:00|2104.87|2087.07|2103.89|2086.09|2107.98|2090.18|2103.8|2086|678
1648107300000|2022-03-24 07:35:00|2104.29|2086.49|2108.9|2091.1|2109.46|2091.66|2102|2084.2|602
1648107600000|2022-03-24 07:40:00|2109.29|2091.49|2107.34|2089.54|2111.25|2093.45|2107|2089.2|628
1648107900000|2022-03-24 07:45:00|2107.17|2089.37|2103.03|2085.23|2107.4|2089.6|2101.85|2084.05|622
1648108200000|2022-03-24 07:50:00|2103.2|2085.4|2104.86|2087.06|2106.27|2088.47|2101.78|2083.98|548
1648108500000|2022-03-24 07:55:00|2104.83|2087.03|2105.95|2088.15|2108.07|2090.27|2104.74|2086.94|556
1648108800000|2022-03-24 08:00:00|2105.9|2088.1|2100.75|2082.95|2107.3|2089.5|2100.69|2082.89|626
1648109100000|2022-03-24 08:05:00|2100.97|2083.17|2102.61|2084.81|2105.63|2087.83|2099.65|2081.85|677
1648109400000|2022-03-24 08:10:00|2102.95|2085.15|2092.42|2074.62|2104.97|2087.17|2091.95|2074.15|657
1648109700000|2022-03-24 08:15:00|2092.34|2074.54|2086.3|2068.5|2094.29|2076.49|2085.32|2067.52|480
1648110000000|2022-03-24 08:20:00|2086.4|2068.6|2085.25|2067.45|2089.4|2071.6|2084.95|2067.15|510
1648110300000|2022-03-24 08:25:00|2085.34|2067.54|2086.4|2068.6|2086.9|2069.1|2083|2065.2|397
1648110600000|2022-03-24 08:30:00|2086.65|2068.85|2094.52|2076.72|2094.91|2077.11|2086.65|2068.85|234
1648110900000|2022-03-24 08:35:00|2094.4|2076.6|2097.65|2079.85|2099.27|2081.47|2094.4|2076.6|401
1648111200000|2022-03-24 08:40:00|2097.64|2079.84|2096.3|2078.5|2098.65|2080.85|2093.95|2076.15|316
1648111500000|2022-03-24 08:45:00|2096|2078.2|2091.9|2074.1|2096.9|2079.1|2090.85|2073.05|410
1648111800000|2022-03-24 08:50:00|2091.95|2074.15|2094.9|2077.1|2095.87|2078.07|2090.9|2073.1|384
1648112100000|2022-03-24 08:55:00|2095.45|2077.65|2092.9|2075.1|2097.32|2079.52|2092.4|2074.6|378
1648112400000|2022-03-24 09:00:00|2092.4|2074.6|2090.4|2072.6|2092.4|2074.6|2086.4|2068.6|303
1648112700000|2022-03-24 09:05:00|2089.9|2072.1|2086.4|2068.6|2091.96|2074.16|2086|2068.2|502
1648113000000|2022-03-24 09:10:00|2086.5|2068.7|2086.4|2068.6|2088.97|2071.17|2086|2068.2|624
1648113300000|2022-03-24 09:15:00|2086|2068.2|2087.45|2069.65|2096.02|2078.22|2084.4|2066.6|497
1648113600000|2022-03-24 09:20:00|2087.4|2069.6|2090.4|2072.6|2090.61|2072.81|2085.4|2067.6|193
1648113900000|2022-03-24 09:25:00|2089.9|2072.1|2090.9|2073.1|2091.4|2073.6|2089.4|2071.6|241
1648114200000|2022-03-24 09:30:00|2090.79|2072.99|2093.44|2075.64|2093.73|2075.93|2089.6|2071.8|560
1648114500000|2022-03-24 09:35:00|2093.54|2075.74|2094.4|2076.6|2098.5|2080.7|2088.43|2070.63|769
1648114800000|2022-03-24 09:40:00|2094.57|2076.77|2085.65|2067.85|2095.16|2077.36|2081.85|2064.05|544
1648115100000|2022-03-24 09:45:00|2085.9|2068.1|2084.05|2066.25|2088.22|2070.42|2082.29|2064.49|612
1648115400000|2022-03-24 09:50:00|2084.23|2066.43|2085.05|2067.25|2090.65|2072.85|2081.15|2063.35|674
1648115700000|2022-03-24 09:55:00|2085.1|2067.3|2076.45|2058.65|2090.75|2072.95|2076.15|2058.35|744
1648116000000|2022-03-24 10:00:00|2076.5|2058.7|2069.72|2051.92|2077.4|2059.6|2065.3|2047.5|710
1648116300000|2022-03-24 10:05:00|2069.45|2051.65|2076.9|2059.1|2079.23|2061.43|2068.95|2051.15|714
1648116600000|2022-03-24 10:10:00|2077.31|2059.51|2079.12|2061.32|2082.1|2064.3|2076.74|2058.94|692
1648116900000|2022-03-24 10:15:00|2079.4|2061.6|2071.27|2053.47|2079.4|2061.6|2070.85|2053.05|652
1648117200000|2022-03-24 10:20:00|2071.05|2053.25|2074.13|2056.33|2074.77|2056.97|2070.2|2052.4|495
1648117500000|2022-03-24 10:25:00|2073.9|2056.1|2080.4|2062.6|2081.41|2063.61|2073.9|2056.1|673
1648117800000|2022-03-24 10:30:00|2080.51|2062.71|2083.4|2065.6|2083.4|2065.6|2079.7|2061.9|400
1648118100000|2022-03-24 10:35:00|2084.4|2066.6|2084.4|2066.6|2085.4|2067.6|2083.4|2065.6|21
1648118400000|2022-03-24 10:40:00|2084.9|2067.1|2087.46|2069.66|2087.61|2069.81|2084.9|2067.1|247
1648118700000|2022-03-24 10:45:00|2087.4|2069.6|2087.93|2070.13|2089.7|2071.9|2085.86|2068.06|674
1648119000000|2022-03-24 10:50:00|2088.05|2070.25|2085.02|2067.22|2088.07|2070.27|2082.65|2064.85|674
1648119300000|2022-03-24 10:55:00|2084.95|2067.15|2087.25|2069.45|2088.46|2070.66|2084.05|2066.25|713
1648119600000|2022-03-24 11:00:00|2087.2|2069.4|2089.32|2071.52|2090.17|2072.37|2086|2068.2|637
1648119900000|2022-03-24 11:05:00|2089.31|2071.51|2089.11|2071.31|2092.4|2074.6|2087.75|2069.95|591
1648120200000|2022-03-24 11:10:00|2088.71|2070.91|2086.11|2068.31|2089.18|2071.38|2086|2068.2|682
1648120500000|2022-03-24 11:15:00|2086.09|2068.29|2087.78|2069.98|2088.25|2070.45|2086.09|2068.29|731
1648120800000|2022-03-24 11:20:00|2087.86|2070.06|2088.65|2070.85|2090.19|2072.39|2086.76|2068.96|499
1648121100000|2022-03-24 11:25:00|2088.63|2070.83|2087.16|2069.36|2089.4|2071.6|2087.1|2069.3|262
1648121400000|2022-03-24 11:30:00|2087.1|2069.3|2083.05|2065.25|2089.27|2071.47|2082.83|2065.03|612
1648121700000|2022-03-24 11:35:00|2083.16|2065.36|2080.4|2062.6|2083.3|2065.5|2077.95|2060.15|568
1648122000000|2022-03-24 11:40:00|2080.34|2062.54|2074.4|2056.6|2080.34|2062.54|2073.25|2055.45|637
1648122300000|2022-03-24 11:45:00|2074.9|2057.1|2077.8|2060|2080|2062.2|2074.02|2056.22|667
1648122600000|2022-03-24 11:50:00|2077.83|2060.03|2077.13|2059.33|2078|2060.2|2076.05|2058.25|576
1648122900000|2022-03-24 11:55:00|2077.14|2059.34|2078.19|2060.39|2078.95|2061.15|2075.9|2058.1|614
1648123200000|2022-03-24 12:00:00|2078.35|2060.55|2080.75|2062.95|2082.96|2065.16|2076.95|2059.15|776
1648123500000|2022-03-24 12:05:00|2080.46|2062.66|2085.8|2068|2086.57|2068.77|2079.7|2061.9|749
1648123800000|2022-03-24 12:10:00|2085.87|2068.07|2077.05|2059.25|2085.87|2068.07|2076.15|2058.35|704
1648124100000|2022-03-24 12:15:00|2077.1|2059.3|2078.08|2060.28|2082.23|2064.43|2076.6|2058.8|724
1648124400000|2022-03-24 12:20:00|2077.95|2060.15|2073.35|2055.55|2079.14|2061.34|2073.3|2055.5|781
1648124700000|2022-03-24 12:25:00|2073.33|2055.53|2072.4|2054.6|2075.27|2057.47|2072.4|2054.6|347
1648125000000|2022-03-24 12:30:00|2072.71|2054.91|2072.11|2054.31|2075.32|2057.52|2070.8|2053|658
1648125300000|2022-03-24 12:35:00|2072.2|2054.4|2057.4|2039.6|2073.03|2055.23|2057.4|2039.6|548
1648125600000|2022-03-24 12:40:00|2057.34|2039.54|2054.23|2036.43|2060.4|2042.6|2052.75|2034.95|709
1648125900000|2022-03-24 12:45:00|2054.4|2036.6|2053.61|2035.81|2055.04|2037.24|2045.54|2027.74|687
1648126200000|2022-03-24 12:50:00|2054.11|2036.31|2051.26|2033.46|2059.16|2041.36|2051.1|2033.3|665
1648126500000|2022-03-24 12:55:00|2051.15|2033.35|2057|2039.2|2058.44|2040.64|2051.15|2033.35|544
1648126800000|2022-03-24 13:00:00|2057.16|2039.36|2059.68|2041.88|2060.83|2043.03|2054.26|2036.46|717
1648127100000|2022-03-24 13:05:00|2059.6|2041.8|2062.93|2045.13|2063.8|2046|2059.55|2041.75|602
1648127400000|2022-03-24 13:10:00|2062.95|2045.15|2059.8|2042|2064.79|2046.99|2059.19|2041.39|687
1648127700000|2022-03-24 13:15:00|2059.9|2042.1|2050.9|2033.1|2062.15|2044.35|2050.23|2032.43|645
1648128000000|2022-03-24 13:20:00|2050.79|2032.99|2051.94|2034.14|2056.75|2038.95|2050.6|2032.8|564
1648128300000|2022-03-24 13:25:00|2052.05|2034.25|2047.25|2029.45|2052.27|2034.47|2046.9|2029.1|431
1648128600000|2022-03-24 13:30:00|2046.95|2029.15|2048.65|2030.85|2058.75|2040.95|2036.9|2019.1|851
1648128900000|2022-03-24 13:35:00|2048.5|2030.7|2053.61|2035.81|2054.17|2036.37|2047.26|2029.46|824
1648129200000|2022-03-24 13:40:00|2053.4|2035.6|2058.7|2040.9|2060.36|2042.56|2052.55|2034.75|862
1648129500000|2022-03-24 13:45:00|2058.65|2040.85|2056.22|2038.42|2060.4|2042.6|2054.69|2036.89|635
1648129800000|2022-03-24 13:50:00|2056.21|2038.41|2063.42|2045.62|2063.42|2045.62|2053.49|2035.69|294
1648130100000|2022-03-24 13:55:00|2063.92|2046.12|2066.05|2048.25|2068.7|2050.9|2063.01|2045.21|567
1648130400000|2022-03-24 14:00:00|2066.25|2048.45|2071.87|2054.07|2073.75|2055.95|2066.1|2048.3|837
1648130700000|2022-03-24 14:05:00|2071.99|2054.19|2072.8|2055|2073.75|2055.95|2066.2|2048.4|751
1648131000000|2022-03-24 14:10:00|2072.31|2054.51|2067.08|2049.28|2072.8|2055|2066.19|2048.39|197
1648131300000|2022-03-24 14:15:00|2067.1|2049.3|2062.4|2044.6|2067.15|2049.35|2058.95|2041.15|638
1648131600000|2022-03-24 14:20:00|2062.46|2044.66|2063.4|2045.6|2065.08|2047.28|2061.1|2043.3|560
1648131900000|2022-03-24 14:25:00|2063.1|2045.3|2067.39|2049.59|2067.89|2050.09|2063.1|2045.3|543
1648132200000|2022-03-24 14:30:00|2067.4|2049.6|2069.54|2051.74|2070.64|2052.84|2060.94|2043.14|642
1648132500000|2022-03-24 14:35:00|2070.18|2052.38|2071.18|2053.38|2071.3|2053.5|2067.1|2049.3|675
1648132800000|2022-03-24 14:40:00|2070.88|2053.08|2073.14|2055.34|2073.14|2055.34|2065.65|2047.85|692
1648133100000|2022-03-24 14:45:00|2073.04|2055.24|2087.33|2069.53|2097.24|2079.44|2071.94|2054.14|916
1648133400000|2022-03-24 14:50:00|2087.38|2069.58|2091.09|2073.29|2091.09|2073.29|2079.88|2062.08|910
1648133700000|2022-03-24 14:55:00|2091.1|2073.3|2094.72|2076.92|2095.79|2077.99|2085.5|2067.7|942
1648134000000|2022-03-24 15:00:00|2094.73|2076.93|2094.09|2076.29|2099.35|2081.55|2084.9|2067.1|885
1648134300000|2022-03-24 15:05:00|2094.2|2076.4|2104.43|2086.63|2105.32|2087.52|2093.34|2075.54|833
1648134600000|2022-03-24 15:10:00|2104.8|2087|2113.86|2096.06|2114.33|2096.53|2102.4|2084.6|885
1648134900000|2022-03-24 15:15:00|2114.25|2096.45|2109.51|2091.71|2116.75|2098.95|2107.29|2089.49|906
1648135200000|2022-03-24 15:20:00|2109.53|2091.73|2110.92|2093.12|2111.4|2093.6|2101.2|2083.4|817
1648135500000|2022-03-24 15:25:00|2110.5|2092.7|2109.94|2092.14|2113.29|2095.49|2104.65|2086.85|769
1648135800000|2022-03-24 15:30:00|2109.95|2092.15|2114.45|2096.65|2115.12|2097.32|2104.13|2086.33|796
1648136100000|2022-03-24 15:35:00|2114.4|2096.6|2118.69|2100.89|2121.3|2103.5|2112.55|2094.75|882
1648136400000|2022-03-24 15:40:00|2118.59|2100.79|2124.3|2106.5|2126.03|2108.23|2117.97|2100.17|813
1648136700000|2022-03-24 15:45:00|2124.2|2106.4|2115.31|2097.51|2125.2|2107.4|2114.48|2096.68|943
1648137000000|2022-03-24 15:50:00|2115.05|2097.25|2116.37|2098.57|2121.08|2103.28|2112.4|2094.6|832
1648137300000|2022-03-24 15:55:00|2116.49|2098.69|2123.4|2105.6|2123.6|2105.8|2115.01|2097.21|864
1648137600000|2022-03-24 16:00:00|2123.6|2105.8|2124|2106.2|2130.66|2112.86|2123.4|2105.6|688
1648137900000|2022-03-24 16:05:00|2123.95|2106.15|2120.47|2102.67|2125.24|2107.44|2120.35|2102.55|695
1648138200000|2022-03-24 16:10:00|2120.32|2102.52|2126.4|2108.6|2126.65|2108.85|2117.24|2099.44|770
1648138500000|2022-03-24 16:15:00|2126.65|2108.85|2147.47|2129.67|2148.85|2131.05|2125.23|2107.43|875
1648138800000|2022-03-24 16:20:00|2147.4|2129.6|2146.09|2128.29|2156.9|2139.1|2145.25|2127.45|867
1648139100000|2022-03-24 16:25:00|2146.28|2128.48|2137.35|2119.55|2149.5|2131.7|2137.35|2119.55|787
1648139400000|2022-03-24 16:30:00|2137.33|2119.53|2132.34|2114.54|2141.15|2123.35|2131.4|2113.6|833
1648139700000|2022-03-24 16:35:00|2132.4|2114.6|2136.34|2118.54|2139.22|2121.42|2132.38|2114.58|740
1648140000000|2022-03-24 16:40:00|2136.35|2118.55|2136.75|2118.95|2138.5|2120.7|2134.72|2116.92|688
1648140300000|2022-03-24 16:45:00|2136.66|2118.86|2134.79|2116.99|2137.1|2119.3|2134|2116.2|726
1648140600000|2022-03-24 16:50:00|2134.76|2116.96|2132.9|2115.1|2136.4|2118.6|2132.8|2115|672
1648140900000|2022-03-24 16:55:00|2133.08|2115.28|2140.2|2122.4|2141.4|2123.6|2132.9|2115.1|662
1648141200000|2022-03-24 17:00:00|2140.25|2122.45|2136.24|2118.44|2141.75|2123.95|2136.15|2118.35|780
1648141500000|2022-03-24 17:05:00|2136.47|2118.67|2139.55|2121.75|2142.44|2124.64|2136.24|2118.44|646
1648141800000|2022-03-24 17:10:00|2139.49|2121.69|2139.8|2122|2142.4|2124.6|2138.29|2120.49|688
1648142100000|2022-03-24 17:15:00|2139.91|2122.11|2148.2|2130.4|2148.78|2130.98|2139.91|2122.11|746
1648142400000|2022-03-24 17:20:00|2148.14|2130.34|2140.4|2122.6|2148.66|2130.86|2140.35|2122.55|739
1648142700000|2022-03-24 17:25:00|2140.5|2122.7|2140.26|2122.46|2143.08|2125.28|2139.09|2121.29|518
1648143000000|2022-03-24 17:30:00|2140.28|2122.48|2130.16|2112.36|2141.1|2123.3|2129.04|2111.24|716
1648143300000|2022-03-24 17:35:00|2130.17|2112.37|2124.05|2106.25|2130.2|2112.4|2123.2|2105.4|513
1648143600000|2022-03-24 17:40:00|2124.25|2106.45|2126.4|2108.6|2127.61|2109.81|2124.04|2106.24|486
1648143900000|2022-03-24 17:45:00|2126.46|2108.66|2121.89|2104.09|2127.36|2109.56|2119.9|2102.1|435
1648144200000|2022-03-24 17:50:00|2121.64|2103.84|2119.9|2102.1|2121.64|2103.84|2118.85|2101.05|448
1648144500000|2022-03-24 17:55:00|2120.31|2102.51|2111.34|2093.54|2120.31|2102.51|2111.05|2093.25|386
1648144800000|2022-03-24 18:00:00|2111.4|2093.6|2116.22|2098.42|2117.25|2099.45|2109.9|2092.1|508
1648145100000|2022-03-24 18:05:00|2115.52|2097.72|2115.9|2098.1|2119|2101.2|2113.4|2095.6|417
1648145400000|2022-03-24 18:10:00|2115.32|2097.52|2112.69|2094.89|2116.55|2098.75|2112.4|2094.6|588
1648145700000|2022-03-24 18:15:00|2112.9|2095.1|2110.4|2092.6|2114.53|2096.73|2109.9|2092.1|536
1648146000000|2022-03-24 18:20:00|2110.9|2093.1|2106.4|2088.6|2111.4|2093.6|2105.9|2088.1|383
1648146300000|2022-03-24 18:25:00|2105.9|2088.1|2111.52|2093.72|2112.32|2094.52|2105.9|2088.1|617
1648146600000|2022-03-24 18:30:00|2111.56|2093.76|2111.4|2093.6|2115.44|2097.64|2110.4|2092.6|562
1648146900000|2022-03-24 18:35:00|2111.16|2093.36|2115.97|2098.17|2117.34|2099.54|2110.5|2092.7|444
1648147200000|2022-03-24 18:40:00|2116.05|2098.25|2114.4|2096.6|2116.6|2098.8|2113.4|2095.6|180
1648147500000|2022-03-24 18:45:00|2114.32|2096.52|2115.54|2097.74|2115.54|2097.74|2112.4|2094.6|507
1648147800000|2022-03-24 18:50:00|2115.43|2097.63|2115.4|2097.6|2115.86|2098.06|2114.39|2096.59|365
1648148100000|2022-03-24 18:55:00|2115.9|2098.1|2120.2|2102.4|2121.4|2103.6|2115.9|2098.1|222
1648148400000|2022-03-24 19:00:00|2120.19|2102.39|2121.4|2103.6|2121.85|2104.05|2116.4|2098.6|222
1648148700000|2022-03-24 19:05:00|2121.84|2104.04|2129.4|2111.6|2129.4|2111.6|2121.4|2103.6|430
1648149000000|2022-03-24 19:10:00|2129.02|2111.22|2130.23|2112.43|2132.4|2114.6|2128.34|2110.54|641
1648149300000|2022-03-24 19:15:00|2130.2|2112.4|2130.24|2112.44|2132.83|2115.03|2126.4|2108.6|465
1648149600000|2022-03-24 19:20:00|2130.25|2112.45|2134.11|2116.31|2134.11|2116.31|2130.25|2112.45|615
1648149900000|2022-03-24 19:25:00|2134.08|2116.28|2132.9|2115.1|2134.86|2117.06|2132.9|2115.1|450
1648150200000|2022-03-24 19:30:00|2132.79|2114.99|2133.85|2116.05|2134.11|2116.31|2130.85|2113.05|480
1648150500000|2022-03-24 19:35:00|2133.74|2115.94|2131.9|2114.1|2133.86|2116.06|2131.9|2114.1|188
1648150800000|2022-03-24 19:40:00|2131.4|2113.6|2131.4|2113.6|2131.95|2114.15|2127.4|2109.6|102
1648151100000|2022-03-24 19:45:00|2130.9|2113.1|2127.45|2109.65|2132.05|2114.25|2126.65|2108.85|165
1648151400000|2022-03-24 19:50:00|2127.95|2110.15|2128.4|2110.6|2131.4|2113.6|2127.95|2110.15|253
1648151700000|2022-03-24 19:55:00|2127.75|2109.95|2127.4|2109.6|2128.4|2110.6|2126.4|2108.6|311
1648152000000|2022-03-24 20:00:00|2127.31|2109.51|2120.4|2102.6|2127.31|2109.51|2117.4|2099.6|169
1648152300000|2022-03-24 20:05:00|2120.75|2102.95|2119|2101.2|2122.27|2104.47|2118.4|2100.6|218
1648152600000|2022-03-24 20:10:00|2118.95|2101.15|2117.9|2100.1|2120.32|2102.52|2116.4|2098.6|470
1648152900000|2022-03-24 20:15:00|2118.05|2100.25|2123.71|2105.91|2123.96|2106.16|2117.9|2100.1|506
1648153200000|2022-03-24 20:20:00|2123.96|2106.16|2123.07|2105.27|2124.4|2106.6|2123.07|2105.27|325
1648153500000|2022-03-24 20:25:00|2123.04|2105.24|2125.36|2107.56|2125.55|2107.75|2122.4|2104.6|497
1648153800000|2022-03-24 20:30:00|2125.3|2107.5|2123.85|2106.05|2128.4|2110.6|2123.85|2106.05|490
1648154100000|2022-03-24 20:35:00|2123.35|2105.55|2124.76|2106.96|2124.83|2107.03|2122.9|2105.1|69
1648154400000|2022-03-24 20:40:00|2124.91|2107.11|2127.81|2110.01|2128.4|2110.6|2124.78|2106.98|419
1648154700000|2022-03-24 20:45:00|2127.65|2109.85|2130.86|2113.06|2130.86|2113.06|2127.6|2109.8|243
1648155000000|2022-03-24 20:50:00|2130.84|2113.04|2131.66|2113.86|2133.5|2115.7|2129.4|2111.6|513
1648155300000|2022-03-24 20:55:00|2131.62|2113.82|2130.89|2113.09|2134.4|2116.6|2130.4|2112.6|578
1648155600000|2022-03-24 21:00:00|2130.9|2113.1|2127.75|2109.95|2131.46|2113.66|2127.75|2109.95|298
1648155900000|2022-03-24 21:05:00|2127.9|2110.1|2123.77|2105.97|2128.33|2110.53|2121.18|2103.38|275
1648156200000|2022-03-24 21:10:00|2123.69|2105.89|2121.1|2103.3|2124.67|2106.87|2119.95|2102.15|397
1648156500000|2022-03-24 21:15:00|2120.88|2103.08|2122.4|2104.6|2123.1|2105.3|2117.75|2099.95|479
1648156800000|2022-03-24 21:20:00|2122.97|2105.17|2127.68|2109.88|2127.74|2109.94|2122.89|2105.09|411
1648157100000|2022-03-24 21:25:00|2127.63|2109.83|2123.05|2105.25|2127.63|2109.83|2122.95|2105.15|286
1648157400000|2022-03-24 21:30:00|2122.75|2104.95|2122.16|2104.36|2124.41|2106.61|2121.6|2103.8|258
1648157700000|2022-03-24 21:35:00|2121.85|2104.05|2124.44|2106.64|2124.6|2106.8|2121.75|2103.95|251
1648158000000|2022-03-24 21:40:00|2124.1|2106.3|2124.5|2106.7|2126.45|2108.65|2123.95|2106.15|392
1648158300000|2022-03-24 21:45:00|2124.1|2106.3|2128.91|2111.11|2130.4|2112.6|2123.95|2106.15|412
1648158600000|2022-03-24 21:50:00|2129.01|2111.21|2128.95|2111.15|2130.4|2112.6|2128.4|2110.6|347
1648158900000|2022-03-24 21:55:00|2128.9|2111.1|2131.3|2113.5|2132.8|2115|2126.15|2108.35|510
1648159200000|2022-03-24 22:00:00|2131.25|2113.45|2127.55|2109.75|2131.47|2113.67|2125.4|2107.6|129
1648159500000|2022-03-24 22:05:00|2127.75|2109.95|2129.4|2111.6|2130.45|2112.65|2125.25|2107.45|100
1648159800000|2022-03-24 22:10:00|2129.5|2111.7|2133.4|2115.6|2133.6|2115.8|2129.5|2111.7|66
1648160100000|2022-03-24 22:15:00|2133.7|2115.9|2132.05|2114.25|2134.5|2116.7|2128.9|2111.1|110
1648160400000|2022-03-24 22:20:00|2132|2114.2|2134.65|2116.85|2134.65|2116.85|2130.8|2113|123
1648160700000|2022-03-24 22:25:00|2134.85|2117.05|2139.4|2121.6|2139.5|2121.7|2133.85|2116.05|335
1648161000000|2022-03-24 22:30:00|2139.45|2121.65|2146.46|2128.66|2146.55|2128.75|2138.87|2121.07|543
1648161300000|2022-03-24 22:35:00|2146.6|2128.8|2142.03|2124.23|2147.03|2129.23|2141.4|2123.6|525
1648161600000|2022-03-24 22:40:00|2141.63|2123.83|2145.28|2127.48|2145.4|2127.6|2141.5|2123.7|422
1648161900000|2022-03-24 22:45:00|2145.4|2127.6|2142.32|2124.52|2145.4|2127.6|2141.55|2123.75|568
1648162200000|2022-03-24 22:50:00|2142.87|2125.07|2140.79|2122.99|2143.06|2125.26|2140.79|2122.99|599
1648162500000|2022-03-24 22:55:00|2140.24|2122.44|2134.72|2116.92|2140.24|2122.44|2133.75|2115.95|699
1648162800000|2022-03-24 23:00:00|2134.08|2116.28|2133.03|2115.23|2135.6|2117.8|2132.28|2114.48|532
1648163100000|2022-03-24 23:05:00|2133.16|2115.36|2136.9|2119.1|2139.26|2121.46|2133|2115.2|387
1648163400000|2022-03-24 23:10:00|2137.41|2119.61|2137.08|2119.28|2138.53|2120.73|2134.06|2116.26|535
1648163700000|2022-03-24 23:15:00|2137.03|2119.23|2132.16|2114.36|2138.66|2120.86|2131.9|2114.1|555
1648164000000|2022-03-24 23:20:00|2132.43|2114.63|2125.4|2107.6|2132.65|2114.85|2124.9|2107.1|471
1648164300000|2022-03-24 23:25:00|2125.32|2107.52|2129.12|2111.32|2131.13|2113.33|2122.85|2105.05|487
1648164600000|2022-03-24 23:30:00|2129.48|2111.68|2129.22|2111.42|2130.29|2112.49|2127.61|2109.81|571
1648164900000|2022-03-24 23:35:00|2129.28|2111.48|2135.82|2118.02|2135.82|2118.02|2128.75|2110.95|561
1648165200000|2022-03-24 23:40:00|2135.43|2117.63|2136.55|2118.75|2137.4|2119.6|2134.4|2116.6|484
1648165500000|2022-03-24 23:45:00|2136.94|2119.14|2135.48|2117.68|2140.4|2122.6|2135|2117.2|588
1648165800000|2022-03-24 23:50:00|2135.25|2117.45|2134.08|2116.28|2135.97|2118.17|2126.8|2109|619
1648166100000|2022-03-24 23:55:00|2134.23|2116.43|2134.36|2116.56|2134.93|2117.13|2131.44|2113.64|514
1648166400000|2022-03-25 00:00:00|2134.3|2116.5|2123.43|2105.63|2135.4|2117.6|2123.15|2105.35|621
1648166700000|2022-03-25 00:05:00|2123.44|2105.64|2122.4|2104.6|2127.89|2110.09|2122.05|2104.25|603
1648167000000|2022-03-25 00:10:00|2122.32|2104.52|2119.05|2101.25|2123.1|2105.3|2117.4|2099.6|424
1648167300000|2022-03-25 00:15:00|2119|2101.2|2109.16|2091.36|2119.2|2101.4|2107.24|2089.44|659
1648167600000|2022-03-25 00:20:00|2108.66|2090.86|2109.01|2091.21|2109.55|2091.75|2107|2089.2|558
1648167900000|2022-03-25 00:25:00|2108.93|2091.13|2116.58|2098.78|2120.09|2102.29|2108.93|2091.13|701
1648168200000|2022-03-25 00:30:00|2116.89|2099.09|2118.41|2100.61|2120.73|2102.93|2116.4|2098.6|626
1648168500000|2022-03-25 00:35:00|2118.43|2100.63|2120.4|2102.6|2121.34|2103.54|2114.4|2096.6|563
1648168800000|2022-03-25 00:40:00|2120.89|2103.09|2126.05|2108.25|2126.4|2108.6|2120.29|2102.49|580
1648169100000|2022-03-25 00:45:00|2126|2108.2|2126.8|2109|2130.9|2113.1|2125.35|2107.55|552
1648169400000|2022-03-25 00:50:00|2126.78|2108.98|2125.77|2107.97|2128.49|2110.69|2122.69|2104.89|649
1648169700000|2022-03-25 00:55:00|2125.81|2108.01|2122.4|2104.6|2127.5|2109.7|2122.4|2104.6|570
1648170000000|2022-03-25 01:00:00|2122.67|2104.87|2118.49|2100.69|2124.07|2106.27|2116.32|2098.52|635
1648170300000|2022-03-25 01:05:00|2118.39|2100.59|2125.46|2107.66|2126.36|2108.56|2118.39|2100.59|580
1648170600000|2022-03-25 01:10:00|2125.71|2107.91|2126.83|2109.03|2128.95|2111.15|2125.33|2107.53|633
1648170900000|2022-03-25 01:15:00|2126.86|2109.06|2127.37|2109.57|2127.4|2109.6|2123.5|2105.7|737
1648171200000|2022-03-25 01:20:00|2127.14|2109.34|2129.94|2112.14|2130.49|2112.69|2125.4|2107.6|706
1648171500000|2022-03-25 01:25:00|2129.93|2112.13|2131.3|2113.5|2131.4|2113.6|2126.63|2108.83|683
1648171800000|2022-03-25 01:30:00|2131.4|2113.6|2133.09|2115.29|2146.43|2128.63|2130.57|2112.77|850
1648172100000|2022-03-25 01:35:00|2132.59|2114.79|2134.57|2116.77|2139.41|2121.61|2125.6|2107.8|782
1648172400000|2022-03-25 01:40:00|2134.64|2116.84|2133.87|2116.07|2137.84|2120.04|2132.13|2114.33|605
1648172700000|2022-03-25 01:45:00|2133.4|2115.6|2134.81|2117.01|2135.05|2117.25|2126.5|2108.7|708
1648173000000|2022-03-25 01:50:00|2134.92|2117.12|2141.55|2123.75|2141.76|2123.96|2134|2116.2|431
1648173300000|2022-03-25 01:55:00|2141.66|2123.86|2142.15|2124.35|2144.27|2126.47|2140.05|2122.25|511
1648173600000|2022-03-25 02:00:00|2142.1|2124.3|2130.58|2112.78|2142.4|2124.6|2128.55|2110.75|808
1648173900000|2022-03-25 02:05:00|2130.55|2112.75|2129.96|2112.16|2132.65|2114.85|2127.51|2109.71|657
1648174200000|2022-03-25 02:10:00|2129.98|2112.18|2127.15|2109.35|2130.06|2112.26|2123.35|2105.55|726
1648174500000|2022-03-25 02:15:00|2126.9|2109.1|2126.08|2108.28|2127.15|2109.35|2123.95|2106.15|576
1648174800000|2022-03-25 02:20:00|2126.09|2108.29|2124.03|2106.23|2126.25|2108.45|2123.34|2105.54|591
1648175100000|2022-03-25 02:25:00|2124.05|2106.25|2120.9|2103.1|2124.05|2106.25|2117.26|2099.46|607
1648175400000|2022-03-25 02:30:00|2120.15|2102.35|2118.3|2100.5|2122.65|2104.85|2116.55|2098.75|709
1648175700000|2022-03-25 02:35:00|2118.25|2100.45|2114.05|2096.25|2118.73|2100.93|2112.55|2094.75|602
1648176000000|2022-03-25 02:40:00|2113.32|2095.52|2110.4|2092.6|2115.09|2097.29|2109.9|2092.1|655
1648176300000|2022-03-25 02:45:00|2110.15|2092.35|2108.15|2090.35|2111.5|2093.7|2108.05|2090.25|574
1648176600000|2022-03-25 02:50:00|2109.4|2091.6|2108.31|2090.51|2109.4|2091.6|2106.3|2088.5|476
1648176900000|2022-03-25 02:55:00|2108.36|2090.56|2109.61|2091.81|2110.67|2092.87|2106.35|2088.55|553
1648177200000|2022-03-25 03:00:00|2109.6|2091.8|2112.33|2094.53|2112.55|2094.75|2108.32|2090.52|489
1648177500000|2022-03-25 03:05:00|2112.1|2094.3|2114.8|2097|2117.15|2099.35|2112.1|2094.3|588
1648177800000|2022-03-25 03:10:00|2115.4|2097.6|2116.85|2099.05|2117.46|2099.66|2113.35|2095.55|613
1648178100000|2022-03-25 03:15:00|2116.9|2099.1|2114.25|2096.45|2118.92|2101.12|2113.8|2096|343
1648178400000|2022-03-25 03:20:00|2114.4|2096.6|2115.32|2097.52|2116.98|2099.18|2111.95|2094.15|507
1648178700000|2022-03-25 03:25:00|2115.4|2097.6|2117.23|2099.43|2117.56|2099.76|2113.8|2096|600
1648179000000|2022-03-25 03:30:00|2117.05|2099.25|2113.75|2095.95|2117.4|2099.6|2112.9|2095.1|449
1648179300000|2022-03-25 03:35:00|2114.4|2096.6|2118.1|2100.3|2118.75|2100.95|2113.85|2096.05|612
1648179600000|2022-03-25 03:40:00|2118.35|2100.55|2115.25|2097.45|2118.35|2100.55|2114.35|2096.55|650
1648179900000|2022-03-25 03:45:00|2115.35|2097.55|2114.34|2096.54|2117.82|2100.02|2112.9|2095.1|604
1648180200000|2022-03-25 03:50:00|2114.73|2096.93|2116.95|2099.15|2117.6|2099.8|2113.75|2095.95|599
1648180500000|2022-03-25 03:55:00|2117|2099.2|2115.3|2097.5|2117.05|2099.25|2113.85|2096.05|710
1648180800000|2022-03-25 04:00:00|2115.35|2097.55|2112.31|2094.51|2115.59|2097.79|2110.2|2092.4|615
1648181100000|2022-03-25 04:05:00|2112.28|2094.48|2117.72|2099.92|2118.7|2100.9|2111.78|2093.98|688
1648181400000|2022-03-25 04:10:00|2117.81|2100.01|2116.43|2098.63|2118.6|2100.8|2115.55|2097.75|658
1648181700000|2022-03-25 04:15:00|2116.35|2098.55|2117.95|2100.15|2119.16|2101.36|2115.8|2098|719
1648182000000|2022-03-25 04:20:00|2117.72|2099.92|2121.55|2103.75|2121.6|2103.8|2116.3|2098.5|678
1648182300000|2022-03-25 04:25:00|2121.51|2103.71|2125.05|2107.25|2126.43|2108.63|2121.35|2103.55|619
1648182600000|2022-03-25 04:30:00|2125.29|2107.49|2120.25|2102.45|2125.6|2107.8|2120.2|2102.4|578
1648182900000|2022-03-25 04:35:00|2120.3|2102.5|2120.05|2102.25|2122.52|2104.72|2119.35|2101.55|559
1648183200000|2022-03-25 04:40:00|2120.75|2102.95|2121.1|2103.3|2122.41|2104.61|2119|2101.2|637
1648183500000|2022-03-25 04:45:00|2121.24|2103.44|2123.18|2105.38|2123.49|2105.69|2120.87|2103.07|680
1648183800000|2022-03-25 04:50:00|2123.15|2105.35|2125.85|2108.05|2127.05|2109.25|2123.15|2105.35|404
1648184100000|2022-03-25 04:55:00|2125.8|2108|2129.3|2111.5|2130.05|2112.25|2125.8|2108|553
1648184400000|2022-03-25 05:00:00|2129.47|2111.67|2127.97|2110.17|2129.71|2111.91|2127.1|2109.3|590
1648184700000|2022-03-25 05:05:00|2127.99|2110.19|2126.4|2108.6|2128.2|2110.4|2125.1|2107.3|524
1648185000000|2022-03-25 05:10:00|2126.54|2108.74|2129.19|2111.39|2129.19|2111.39|2125.7|2107.9|660
1648185300000|2022-03-25 05:15:00|2129.09|2111.29|2127.47|2109.67|2129.9|2112.1|2127|2109.2|647
1648185600000|2022-03-25 05:20:00|2127.4|2109.6|2125.39|2107.59|2128.4|2110.6|2125.15|2107.35|694
1648185900000|2022-03-25 05:25:00|2125.62|2107.82|2125.1|2107.3|2126.63|2108.83|2124.8|2107|593
1648186200000|2022-03-25 05:30:00|2125|2107.2|2121.2|2103.4|2125.9|2108.1|2119.95|2102.15|629
1648186500000|2022-03-25 05:35:00|2121.28|2103.48|2120.74|2102.94|2121.32|2103.52|2118.35|2100.55|638
1648186800000|2022-03-25 05:40:00|2120.55|2102.75|2121.9|2104.1|2123.21|2105.41|2119.8|2102|595
1648187100000|2022-03-25 05:45:00|2121.58|2103.78|2124.79|2106.99|2125.09|2107.29|2119.25|2101.45|558
1648187400000|2022-03-25 05:50:00|2124.75|2106.95|2120.7|2102.9|2125.17|2107.37|2120.6|2102.8|382
1648187700000|2022-03-25 05:55:00|2120.83|2103.03|2120.55|2102.75|2123.23|2105.43|2118.95|2101.15|598
1648188000000|2022-03-25 06:00:00|2120.75|2102.95|2121.15|2103.35|2122.68|2104.88|2120.55|2102.75|648
1648188300000|2022-03-25 06:05:00|2121.18|2103.38|2124.44|2106.64|2126.1|2108.3|2121.07|2103.27|734
1648188600000|2022-03-25 06:10:00|2124.81|2107.01|2127|2109.2|2127.1|2109.3|2124.12|2106.32|622
1648188900000|2022-03-25 06:15:00|2127.1|2109.3|2125.58|2107.78|2129.7|2111.9|2124.85|2107.05|559
1648189200000|2022-03-25 06:20:00|2125.57|2107.77|2125.93|2108.13|2127.26|2109.46|2124.1|2106.3|650
1648189500000|2022-03-25 06:25:00|2125.95|2108.15|2122.35|2104.55|2126.2|2108.4|2122.2|2104.4|495
1648189800000|2022-03-25 06:30:00|2122.3|2104.5|2123.15|2105.35|2124.11|2106.31|2119.85|2102.05|675
1648190100000|2022-03-25 06:35:00|2123.38|2105.58|2123.53|2105.73|2123.88|2106.08|2122.1|2104.3|624
1648190400000|2022-03-25 06:40:00|2123.3|2105.5|2118.45|2100.65|2123.3|2105.5|2117.78|2099.98|627
1648190700000|2022-03-25 06:45:00|2118.46|2100.66|2119.3|2101.5|2119.3|2101.5|2116.05|2098.25|494
1648191000000|2022-03-25 06:50:00|2119.21|2101.41|2117.22|2099.42|2119.31|2101.51|2116.8|2099|655
1648191300000|2022-03-25 06:55:00|2117.2|2099.4|2116.5|2098.7|2118.54|2100.74|2115.5|2097.7|362
1648191600000|2022-03-25 07:00:00|2116.55|2098.75|2115.55|2097.75|2117.27|2099.47|2111.4|2093.6|588
1648191900000|2022-03-25 07:05:00|2115.75|2097.95|2106.35|2088.55|2116.11|2098.31|2106.1|2088.3|463
1648192200000|2022-03-25 07:10:00|2106.29|2088.49|2110.98|2093.18|2112.1|2094.3|2106|2088.2|501
1648192500000|2022-03-25 07:15:00|2111.1|2093.3|2113.31|2095.51|2113.31|2095.51|2109.75|2091.95|555
1648192800000|2022-03-25 07:20:00|2113.32|2095.52|2114.4|2096.6|2114.4|2096.6|2111.7|2093.9|572
1648193100000|2022-03-25 07:25:00|2113.95|2096.15|2114.4|2096.6|2114.4|2096.6|2112.05|2094.25|414
1648193400000|2022-03-25 07:30:00|2114.23|2096.43|2109.9|2092.1|2115.3|2097.5|2109.9|2092.1|521
1648193700000|2022-03-25 07:35:00|2110.1|2092.3|2099.4|2081.6|2110.7|2092.9|2098.13|2080.33|633
1648194000000|2022-03-25 07:40:00|2099.35|2081.55|2095.85|2078.05|2104.86|2087.06|2094.45|2076.65|441
1648194300000|2022-03-25 07:45:00|2095.53|2077.73|2091.94|2074.14|2099.7|2081.9|2091.65|2073.85|549
1648194600000|2022-03-25 07:50:00|2092.45|2074.65|2088.4|2070.6|2095.1|2077.3|2086.9|2069.1|711
1648194900000|2022-03-25 07:55:00|2088|2070.2|2089.4|2071.6|2092.02|2074.22|2087|2069.2|442
1648195200000|2022-03-25 08:00:00|2089.29|2071.49|2081|2063.2|2091.4|2073.6|2080.35|2062.55|649
1648195500000|2022-03-25 08:05:00|2081.34|2063.54|2073.24|2055.44|2081.4|2063.6|2072.34|2054.54|495
1648195800000|2022-03-25 08:10:00|2073.22|2055.42|2081.99|2064.19|2082.04|2064.24|2065.56|2047.76|903
1648196100000|2022-03-25 08:15:00|2081.69|2063.89|2087.67|2069.87|2088.12|2070.32|2077.78|2059.98|811
1648196400000|2022-03-25 08:20:00|2088.09|2070.29|2087.65|2069.85|2089.85|2072.05|2084.07|2066.27|705
1648196700000|2022-03-25 08:25:00|2087.62|2069.82|2091.95|2074.15|2093.73|2075.93|2087|2069.2|686
1648197000000|2022-03-25 08:30:00|2092.33|2074.53|2089.31|2071.51|2097.11|2079.31|2088.4|2070.6|650
1648197300000|2022-03-25 08:35:00|2088.95|2071.15|2087.05|2069.25|2090.2|2072.4|2084.23|2066.43|451
1648197600000|2022-03-25 08:40:00|2087|2069.2|2090.31|2072.51|2090.46|2072.66|2084.5|2066.7|741
1648197900000|2022-03-25 08:45:00|2090.34|2072.54|2092.08|2074.28|2095.47|2077.67|2090.16|2072.36|774
1648198200000|2022-03-25 08:50:00|2092.12|2074.32|2092.85|2075.05|2095.5|2077.7|2091.45|2073.65|724
1648198500000|2022-03-25 08:55:00|2093.04|2075.24|2094.4|2076.6|2094.85|2077.05|2090.05|2072.25|472
1648198800000|2022-03-25 09:00:00|2094.25|2076.45|2084.99|2067.19|2094.65|2076.85|2084.99|2067.19|608
1648199100000|2022-03-25 09:05:00|2084.85|2067.05|2085|2067.2|2087.9|2070.1|2083.4|2065.6|591
1648199400000|2022-03-25 09:10:00|2084.95|2067.15|2085.84|2068.04|2087.27|2069.47|2084.35|2066.55|599
1648199700000|2022-03-25 09:15:00|2085.88|2068.08|2089.3|2071.5|2090.4|2072.6|2085.84|2068.04|484
1648200000000|2022-03-25 09:20:00|2089|2071.2|2090.9|2073.1|2092.75|2074.95|2089|2071.2|469
1648200300000|2022-03-25 09:25:00|2090.88|2073.08|2093.43|2075.63|2093.43|2075.63|2090.1|2072.3|730
1648200600000|2022-03-25 09:30:00|2094.06|2076.26|2098.43|2080.63|2100.2|2082.4|2093.67|2075.87|647
1648200900000|2022-03-25 09:35:00|2098.16|2080.36|2100.42|2082.62|2101.23|2083.43|2097.25|2079.45|611
1648201200000|2022-03-25 09:40:00|2100.3|2082.5|2102.17|2084.37|2104.03|2086.23|2099.9|2082.1|611
1648201500000|2022-03-25 09:45:00|2102.32|2084.52|2100.4|2082.6|2104.31|2086.51|2100.05|2082.25|536
1648201800000|2022-03-25 09:50:00|2100.15|2082.35|2103.2|2085.4|2103.47|2085.67|2098.4|2080.6|406
1648202100000|2022-03-25 09:55:00|2103.22|2085.42|2101.09|2083.29|2105.45|2087.65|2101.09|2083.29|405
1648202400000|2022-03-25 10:00:00|2101.26|2083.46|2101.95|2084.15|2106.32|2088.52|2101.16|2083.36|509
1648202700000|2022-03-25 10:05:00|2102.21|2084.41|2099.66|2081.86|2103.23|2085.43|2098.05|2080.25|452
1648203000000|2022-03-25 10:10:00|2099.4|2081.6|2098.4|2080.6|2100.19|2082.39|2096.85|2079.05|514
1648203300000|2022-03-25 10:15:00|2098.3|2080.5|2099.74|2081.94|2101.54|2083.74|2097|2079.2|480
1648203600000|2022-03-25 10:20:00|2099.36|2081.56|2096.25|2078.45|2100.3|2082.5|2096.17|2078.37|477
1648203900000|2022-03-25 10:25:00|2096.2|2078.4|2098.16|2080.36|2098.58|2080.78|2096.12|2078.32|278
1648204200000|2022-03-25 10:30:00|2097.9|2080.1|2099.95|2082.15|2100.89|2083.09|2097.73|2079.93|493
1648204500000|2022-03-25 10:35:00|2100.26|2082.46|2102|2084.2|2102.34|2084.54|2098.95|2081.15|365
1648204800000|2022-03-25 10:40:00|2102.29|2084.49|2103.12|2085.32|2104.36|2086.56|2100.55|2082.75|511
1648205100000|2022-03-25 10:45:00|2103.1|2085.3|2097.33|2079.53|2103.38|2085.58|2096.95|2079.15|453
1648205400000|2022-03-25 10:50:00|2097.37|2079.57|2095.6|2077.8|2098.42|2080.62|2093.75|2075.95|171
1648205700000|2022-03-25 10:55:00|2095.55|2077.75|2105.1|2087.3|2105.83|2088.03|2095.55|2077.75|510
1648206000000|2022-03-25 11:00:00|2105.25|2087.45|2106|2088.2|2108.4|2090.6|2104.95|2087.15|506
1648206300000|2022-03-25 11:05:00|2106.44|2088.64|2107.05|2089.25|2108.05|2090.25|2105.4|2087.6|429
1648206600000|2022-03-25 11:10:00|2106.9|2089.1|2111.12|2093.32|2111.17|2093.37|2106.4|2088.6|603
1648206900000|2022-03-25 11:15:00|2110.99|2093.19|2111.2|2093.4|2115.33|2097.53|2110.05|2092.25|657
1648207200000|2022-03-25 11:20:00|2111.28|2093.48|2108.33|2090.53|2111.4|2093.6|2102.7|2084.9|591
1648207500000|2022-03-25 11:25:00|2108.39|2090.59|2112.26|2094.46|2112.26|2094.46|2104.1|2086.3|726
1648207800000|2022-03-25 11:30:00|2112.25|2094.45|2111.17|2093.37|2113.09|2095.29|2108.1|2090.3|650
1648208100000|2022-03-25 11:35:00|2110.85|2093.05|2113.26|2095.46|2114.49|2096.69|2110.85|2093.05|684
1648208400000|2022-03-25 11:40:00|2113.4|2095.6|2117.31|2099.51|2120.1|2102.3|2112.9|2095.1|642
1648208700000|2022-03-25 11:45:00|2117.4|2099.6|2124.51|2106.71|2126.07|2108.27|2116.95|2099.15|706
1648209000000|2022-03-25 11:50:00|2124.4|2106.6|2120.34|2102.54|2125.08|2107.28|2119.9|2102.1|461
1648209300000|2022-03-25 11:55:00|2120.4|2102.6|2121.34|2103.54|2123.22|2105.42|2120.4|2102.6|411
1648209600000|2022-03-25 12:00:00|2121.4|2103.6|2119.21|2101.41|2124.06|2106.26|2118.9|2101.1|637
1648209900000|2022-03-25 12:05:00|2119.4|2101.6|2111.6|2093.8|2119.4|2101.6|2109.75|2091.95|620
1648210200000|2022-03-25 12:10:00|2111.25|2093.45|2115.14|2097.34|2115.97|2098.17|2110.8|2093|598
1648210500000|2022-03-25 12:15:00|2115.16|2097.36|2115.84|2098.04|2116.02|2098.22|2111.1|2093.3|468
1648210800000|2022-03-25 12:20:00|2115.89|2098.09|2122.57|2104.77|2123.4|2105.6|2115.89|2098.09|544
1648211100000|2022-03-25 12:25:00|2122.67|2104.87|2122.32|2104.52|2124.4|2106.6|2120.4|2102.6|623
1648211400000|2022-03-25 12:30:00|2122.37|2104.57|2118.26|2100.46|2124.3|2106.5|2113.4|2095.6|666
1648211700000|2022-03-25 12:35:00|2118.04|2100.24|2118.14|2100.34|2120.06|2102.26|2117.2|2099.4|656
1648212000000|2022-03-25 12:40:00|2118.21|2100.41|2125.3|2107.5|2125.7|2107.9|2117.73|2099.93|819
1648212300000|2022-03-25 12:45:00|2125.04|2107.24|2122.15|2104.35|2126.31|2108.51|2120.95|2103.15|590
1648212600000|2022-03-25 12:50:00|2122.39|2104.59|2124.25|2106.45|2124.57|2106.77|2121.12|2103.32|759
1648212900000|2022-03-25 12:55:00|2124.4|2106.6|2123.32|2105.52|2125.87|2108.07|2122.95|2105.15|731
1648213200000|2022-03-25 13:00:00|2123.4|2105.6|2119.43|2101.63|2126.07|2108.27|2119.4|2101.6|674
1648213500000|2022-03-25 13:05:00|2119.4|2101.6|2116.23|2098.43|2119.58|2101.78|2114.4|2096.6|671
1648213800000|2022-03-25 13:10:00|2116.4|2098.6|2117.75|2099.95|2117.94|2100.14|2115.25|2097.45|590
1648214100000|2022-03-25 13:15:00|2117.74|2099.94|2117.91|2100.11|2119.24|2101.44|2114.15|2096.35|670
1648214400000|2022-03-25 13:20:00|2117.86|2100.06|2117.1|2099.3|2118.59|2100.79|2114.95|2097.15|655
1648214700000|2022-03-25 13:25:00|2117.05|2099.25|2115.31|2097.51|2118.7|2100.9|2115.2|2097.4|713
1648215000000|2022-03-25 13:30:00|2115.43|2097.63|2118.99|2101.19|2121.36|2103.56|2112.25|2094.45|742
1648215300000|2022-03-25 13:35:00|2118.98|2101.18|2118.9|2101.1|2120.91|2103.11|2114.85|2097.05|642
1648215600000|2022-03-25 13:40:00|2118.58|2100.78|2116.2|2098.4|2120.04|2102.24|2115.95|2098.15|549
1648215900000|2022-03-25 13:45:00|2116.21|2098.41|2114.33|2096.53|2121.2|2103.4|2113.35|2095.55|832
1648216200000|2022-03-25 13:50:00|2114.45|2096.65|2120.25|2102.45|2122.28|2104.48|2113.46|2095.66|847
1648216500000|2022-03-25 13:55:00|2120.48|2102.68|2121.46|2103.66|2123.2|2105.4|2119.6|2101.8|701
1648216800000|2022-03-25 14:00:00|2121.59|2103.79|2122.52|2104.72|2123.26|2105.46|2120.83|2103.03|645
1648217100000|2022-03-25 14:05:00|2122.24|2104.44|2117.12|2099.32|2123.21|2105.41|2115.15|2097.35|651
1648217400000|2022-03-25 14:10:00|2116.95|2099.15|2110.85|2093.05|2117.4|2099.6|2110.71|2092.91|648
1648217700000|2022-03-25 14:15:00|2110.1|2092.3|2107.58|2089.78|2112|2094.2|2099.15|2081.35|742
1648218000000|2022-03-25 14:20:00|2108.1|2090.3|2114.31|2096.51|2116.94|2099.14|2107.4|2089.6|702
1648218300000|2022-03-25 14:25:00|2114.4|2096.6|2114.39|2096.59|2117.9|2100.1|2113.2|2095.4|582
1648218600000|2022-03-25 14:30:00|2114.24|2096.44|2115.54|2097.74|2117.23|2099.43|2113.1|2095.3|774
1648218900000|2022-03-25 14:35:00|2115.56|2097.76|2121.25|2103.45|2121.4|2103.6|2115.53|2097.73|547
1648219200000|2022-03-25 14:40:00|2121.3|2103.5|2117.85|2100.05|2121.3|2103.5|2117.35|2099.55|605
1648219500000|2022-03-25 14:45:00|2117.7|2099.9|2119.81|2102.01|2122.56|2104.76|2117.55|2099.75|668
1648219800000|2022-03-25 14:50:00|2119.45|2101.65|2115.68|2097.88|2119.8|2102|2114.2|2096.4|730
1648220100000|2022-03-25 14:55:00|2115.81|2098.01|2111.8|2094|2117.06|2099.26|2110.6|2092.8|696
1648220400000|2022-03-25 15:00:00|2111.86|2094.06|2105.4|2087.6|2112.64|2094.84|2104.31|2086.51|682
1648220700000|2022-03-25 15:05:00|2105.34|2087.54|2098.4|2080.6|2106.4|2088.6|2096.16|2078.36|666
1648221000000|2022-03-25 15:10:00|2098.54|2080.74|2093.34|2075.54|2104|2086.2|2092.4|2074.6|728
1648221300000|2022-03-25 15:15:00|2093.4|2075.6|2096.45|2078.65|2103.24|2085.44|2092.65|2074.85|626
1648221600000|2022-03-25 15:20:00|2096.43|2078.63|2089.1|2071.3|2097.4|2079.6|2086.43|2068.63|569
1648221900000|2022-03-25 15:25:00|2089.15|2071.35|2078.4|2060.6|2093.4|2075.6|2077.47|2059.67|613
1648222200000|2022-03-25 15:30:00|2078.37|2060.57|2084.75|2066.95|2087.68|2069.88|2074.4|2056.6|775
1648222500000|2022-03-25 15:35:00|2085.51|2067.71|2082.34|2064.54|2091.46|2073.66|2082.24|2064.44|700
1648222800000|2022-03-25 15:40:00|2082.25|2064.45|2083.37|2065.57|2083.37|2065.57|2075.4|2057.6|675
1648223100000|2022-03-25 15:45:00|2083.05|2065.25|2073.45|2055.65|2084.4|2066.6|2073.45|2055.65|770
1648223400000|2022-03-25 15:50:00|2073.35|2055.55|2075.4|2057.6|2080.4|2062.6|2073.35|2055.55|791
1648223700000|2022-03-25 15:55:00|2075.42|2057.62|2076.55|2058.75|2076.55|2058.75|2066.55|2048.75|715
1648224000000|2022-03-25 16:00:00|2076.61|2058.81|2064.4|2046.6|2077.31|2059.51|2063.96|2046.16|620
1648224300000|2022-03-25 16:05:00|2064.35|2046.55|2078.36|2060.56|2079.47|2061.67|2064.35|2046.55|754
1648224600000|2022-03-25 16:10:00|2078.52|2060.72|2082.53|2064.73|2087.35|2069.55|2078.52|2060.72|711
1648224900000|2022-03-25 16:15:00|2082.66|2064.86|2083.95|2066.15|2087.63|2069.83|2082.66|2064.86|312
1648225200000|2022-03-25 16:20:00|2084|2066.2|2078.4|2060.6|2084|2066.2|2077.4|2059.6|205
1648225500000|2022-03-25 16:25:00|2078.9|2061.1|2079.45|2061.65|2081.5|2063.7|2076.2|2058.4|249
1648225800000|2022-03-25 16:30:00|2079.4|2061.6|2077.35|2059.55|2080.05|2062.25|2074.05|2056.25|239
1648226100000|2022-03-25 16:35:00|2077.4|2059.6|2071.4|2053.6|2077.4|2059.6|2070.35|2052.55|258
1648226400000|2022-03-25 16:40:00|2070.4|2052.6|2062.4|2044.6|2072.05|2054.25|2062.4|2044.6|182
1648226700000|2022-03-25 16:45:00|2062.5|2044.7|2063.35|2045.55|2064.35|2046.55|2056.9|2039.1|266
1648227000000|2022-03-25 16:50:00|2063.3|2045.5|2056.4|2038.6|2068.4|2050.6|2056.4|2038.6|159
1648227300000|2022-03-25 16:55:00|2054.4|2036.6|2049.4|2031.6|2054.55|2036.75|2048.1|2030.3|213
1648227600000|2022-03-25 17:00:00|2048.4|2030.6|2059.3|2041.5|2059.65|2041.85|2048.4|2030.6|183
1648227900000|2022-03-25 17:05:00|2059.45|2041.65|2037.24|2019.44|2059.45|2041.65|2035.23|2017.43|557
1648228200000|2022-03-25 17:10:00|2037.14|2019.34|2039.4|2021.6|2044.17|2026.37|2029.18|2011.38|859
1648228500000|2022-03-25 17:15:00|2039.7|2021.9|2046.43|2028.63|2049.8|2032|2039.63|2021.83|801
1648228800000|2022-03-25 17:20:00|2046.4|2028.6|2043.37|2025.57|2048.9|2031.1|2041.95|2024.15|682
1648229100000|2022-03-25 17:25:00|2043.34|2025.54|2047.61|2029.81|2048.93|2031.13|2043.34|2025.54|684
1648229400000|2022-03-25 17:30:00|2047.74|2029.94|2048.4|2030.6|2050.65|2032.85|2041.38|2023.58|664
1648229700000|2022-03-25 17:35:00|2048.59|2030.79|2051.9|2034.1|2052.9|2035.1|2046.05|2028.25|553
1648230000000|2022-03-25 17:40:00|2051.77|2033.97|2050.41|2032.61|2052.85|2035.05|2047|2029.2|671
1648230300000|2022-03-25 17:45:00|2050.25|2032.45|2043.4|2025.6|2051.7|2033.9|2043.1|2025.3|676
1648230600000|2022-03-25 17:50:00|2043.46|2025.66|2049.8|2032|2050.15|2032.35|2043.46|2025.66|649
1648230900000|2022-03-25 17:55:00|2049.85|2032.05|2055.94|2038.14|2056.35|2038.55|2049.45|2031.65|491
1648231200000|2022-03-25 18:00:00|2055.9|2038.1|2060.54|2042.74|2061.4|2043.6|2054.09|2036.29|571
1648231500000|2022-03-25 18:05:00|2060.5|2042.7|2064.02|2046.22|2064.4|2046.6|2059.29|2041.49|438
1648231800000|2022-03-25 18:10:00|2064|2046.2|2067.89|2050.09|2070.15|2052.35|2063.4|2045.6|664
1648232100000|2022-03-25 18:15:00|2067.86|2050.06|2059.65|2041.85|2071.05|2053.25|2059.24|2041.44|669
1648232400000|2022-03-25 18:20:00|2059.49|2041.69|2061.26|2043.46|2061.85|2044.05|2056.38|2038.58|609
1648232700000|2022-03-25 18:25:00|2061.35|2043.55|2065.5|2047.7|2066.88|2049.08|2060.35|2042.55|565
1648233000000|2022-03-25 18:30:00|2065.68|2047.88|2068|2050.2|2069.5|2051.7|2065.5|2047.7|605
1648233300000|2022-03-25 18:35:00|2067.94|2050.14|2064.97|2047.17|2069.07|2051.27|2064.94|2047.14|582
1648233600000|2022-03-25 18:40:00|2064.96|2047.16|2069.08|2051.28|2070.05|2052.25|2064.74|2046.94|614
1648233900000|2022-03-25 18:45:00|2069.15|2051.35|2068.9|2051.1|2069.34|2051.54|2066.21|2048.41|680
1648234200000|2022-03-25 18:50:00|2068.98|2051.18|2078.1|2060.3|2078.4|2060.6|2068.73|2050.93|582
1648234500000|2022-03-25 18:55:00|2078.4|2060.6|2075.79|2057.99|2079.55|2061.75|2075|2057.2|567
1648234800000|2022-03-25 19:00:00|2075.8|2058|2072|2054.2|2077.6|2059.8|2069.92|2052.12|661
1648235100000|2022-03-25 19:05:00|2072.02|2054.22|2062.31|2044.51|2072.15|2054.35|2061.49|2043.69|615
1648235400000|2022-03-25 19:10:00|2062.34|2044.54|2064.85|2047.05|2064.85|2047.05|2062.3|2044.5|468
1648235700000|2022-03-25 19:15:00|2064.9|2047.1|2061.08|2043.28|2065.2|2047.4|2058.36|2040.56|585
1648236000000|2022-03-25 19:20:00|2061.03|2043.23|2057.55|2039.75|2061.15|2043.35|2053.4|2035.6|430
1648236300000|2022-03-25 19:25:00|2057.85|2040.05|2054.16|2036.36|2058.92|2041.12|2054.15|2036.35|630
1648236600000|2022-03-25 19:30:00|2054.12|2036.32|2054.1|2036.3|2058.05|2040.25|2051.4|2033.6|723
1648236900000|2022-03-25 19:35:00|2054.34|2036.54|2055.35|2037.55|2059.9|2042.1|2054.2|2036.4|509
1648237200000|2022-03-25 19:40:00|2055.38|2037.58|2064.4|2046.6|2065.9|2048.1|2055.38|2037.58|611
1648237500000|2022-03-25 19:45:00|2064.41|2046.61|2067.13|2049.33|2068.3|2050.5|2064.41|2046.61|593
1648237800000|2022-03-25 19:50:00|2066.83|2049.03|2067.32|2049.52|2067.95|2050.15|2065.97|2048.17|574
1648238100000|2022-03-25 19:55:00|2067.25|2049.45|2071.65|2053.85|2071.85|2054.05|2066.67|2048.87|647
1648238400000|2022-03-25 20:00:00|2071.5|2053.7|2073.65|2055.85|2074.33|2056.53|2069.4|2051.6|447
1648238700000|2022-03-25 20:05:00|2073.67|2055.87|2069.57|2051.77|2076.35|2058.55|2069.41|2051.61|494
1648239000000|2022-03-25 20:10:00|2069.8|2052|2075.67|2057.87|2075.75|2057.95|2069.5|2051.7|524
1648239300000|2022-03-25 20:15:00|2075.69|2057.89|2075.3|2057.5|2076.2|2058.4|2073.24|2055.44|553
1648239600000|2022-03-25 20:20:00|2075.12|2057.32|2076.01|2058.21|2076.9|2059.1|2072.66|2054.86|414
1648239900000|2022-03-25 20:25:00|2075.84|2058.04|2075.47|2057.67|2076.75|2058.95|2074.1|2056.3|475
1648240200000|2022-03-25 20:30:00|2075.48|2057.68|2071.4|2053.6|2075.65|2057.85|2070.4|2052.6|552
1648240500000|2022-03-25 20:35:00|2071.29|2053.49|2071.97|2054.17|2074.2|2056.4|2067.64|2049.84|532
1648240800000|2022-03-25 20:40:00|2071.95|2054.15|2081.6|2063.8|2081.62|2063.82|2071.3|2053.5|337
1648241100000|2022-03-25 20:45:00|2081.61|2063.81|2082.86|2065.06|2083.02|2065.22|2079.27|2061.47|336
1648241400000|2022-03-25 20:50:00|2082.87|2065.07|2084.94|2067.14|2085.21|2067.41|2081.47|2063.67|250
1648241700000|2022-03-25 20:55:00|2084.91|2067.11|2085.85|2068.05|2086.21|2068.41|2081.19|2063.39|358
1648281600000|2022-03-26 08:00:00|2094.67|2076.87|2100.08|2082.28|2100.14|2082.34|2094.56|2076.76|325
1648281900000|2022-03-26 08:05:00|2100.14|2082.34|2096.3|2078.5|2100.64|2082.84|2095.55|2077.75|298
1648282200000|2022-03-26 08:10:00|2096.35|2078.55|2097.09|2079.29|2097.31|2079.51|2095.32|2077.52|198
1648282500000|2022-03-26 08:15:00|2097.1|2079.3|2102.19|2084.39|2102.63|2084.83|2096.97|2079.17|235
1648282800000|2022-03-26 08:20:00|2102.04|2084.24|2096.45|2078.65|2102.04|2084.24|2095.44|2077.64|320
1648283100000|2022-03-26 08:25:00|2096.43|2078.63|2092.71|2074.91|2096.44|2078.64|2092.21|2074.41|352
1648283400000|2022-03-26 08:30:00|2092.72|2074.92|2094.31|2076.51|2097.17|2079.37|2092.45|2074.65|363
1648283700000|2022-03-26 08:35:00|2094.39|2076.59|2093.63|2075.83|2096.14|2078.34|2091.57|2073.77|443
1648284000000|2022-03-26 08:40:00|2093.59|2075.79|2091.85|2074.05|2094.24|2076.44|2091.82|2074.02|331
1648284300000|2022-03-26 08:45:00|2091.89|2074.09|2089.63|2071.83|2092|2074.2|2089.32|2071.52|292
1648284600000|2022-03-26 08:50:00|2089.61|2071.81|2089.65|2071.85|2090.4|2072.6|2089.52|2071.72|96
1648284900000|2022-03-26 08:55:00|2089.61|2071.81|2095.01|2077.21|2095.5|2077.7|2089.61|2071.81|309
1648285200000|2022-03-26 09:00:00|2095.05|2077.25|2092.87|2075.07|2097.02|2079.22|2091.61|2073.81|449
1648285500000|2022-03-26 09:05:00|2092.88|2075.08|2091.9|2074.1|2092.96|2075.16|2090.98|2073.18|247
1648285800000|2022-03-26 09:10:00|2092.07|2074.27|2091.18|2073.38|2092.23|2074.43|2091.04|2073.24|337
1648286100000|2022-03-26 09:15:00|2091.14|2073.34|2090.76|2072.96|2091.55|2073.75|2088.37|2070.57|295
1648286400000|2022-03-26 09:20:00|2090.79|2072.99|2086.09|2068.29|2090.8|2073|2085.14|2067.34|233
1648286700000|2022-03-26 09:25:00|2086.08|2068.28|2085.3|2067.5|2086.09|2068.29|2084.41|2066.61|154
1648287000000|2022-03-26 09:30:00|2085.28|2067.48|2088.75|2070.95|2090.27|2072.47|2085.08|2067.28|355
1648287300000|2022-03-26 09:35:00|2088.77|2070.97|2089.13|2071.33|2090.27|2072.47|2087.25|2069.45|355
1648287600000|2022-03-26 09:40:00|2089.19|2071.39|2085.58|2067.78|2089.22|2071.42|2084.88|2067.08|330
1648287900000|2022-03-26 09:45:00|2085.52|2067.72|2085.51|2067.71|2085.58|2067.78|2084.43|2066.63|127
1648288200000|2022-03-26 09:50:00|2085.48|2067.68|2088.15|2070.35|2088.61|2070.81|2085.48|2067.68|289
1648288500000|2022-03-26 09:55:00|2088.07|2070.27|2089.94|2072.14|2090.45|2072.65|2087.96|2070.16|255
1648288800000|2022-03-26 10:00:00|2089.98|2072.18|2086.36|2068.56|2090.71|2072.91|2086.35|2068.55|313
1648289100000|2022-03-26 10:05:00|2086.43|2068.63|2086.93|2069.13|2088.09|2070.29|2085.14|2067.34|225
1648289400000|2022-03-26 10:10:00|2086.94|2069.14|2086.15|2068.35|2087.3|2069.5|2085.97|2068.17|294
1648289700000|2022-03-26 10:15:00|2086.09|2068.29|2086.05|2068.25|2087.47|2069.67|2085.97|2068.17|177
1648290000000|2022-03-26 10:20:00|2086.08|2068.28|2085.3|2067.5|2086.6|2068.8|2084.49|2066.69|297
1648290300000|2022-03-26 10:25:00|2085.29|2067.49|2080.86|2063.06|2085.29|2067.49|2079.23|2061.43|323
1648290600000|2022-03-26 10:30:00|2080.89|2063.09|2086.99|2069.19|2087.37|2069.57|2080.88|2063.08|321
1648290900000|2022-03-26 10:35:00|2087.01|2069.21|2085.38|2067.58|2087.69|2069.89|2085.34|2067.54|233
1648291200000|2022-03-26 10:40:00|2085.35|2067.55|2081.41|2063.61|2086.64|2068.84|2081.29|2063.49|400
1648291500000|2022-03-26 10:45:00|2081.37|2063.57|2087.13|2069.33|2087.25|2069.45|2080.93|2063.13|329
1648291800000|2022-03-26 10:50:00|2087.09|2069.29|2091.71|2073.91|2091.94|2074.14|2087.06|2069.26|253
1648292100000|2022-03-26 10:55:00|2091.69|2073.89|2090.94|2073.14|2092.2|2074.4|2089.85|2072.05|244
1648292400000|2022-03-26 11:00:00|2090.99|2073.19|2090.2|2072.4|2097.39|2079.59|2090.17|2072.37|461
1648292700000|2022-03-26 11:05:00|2090.16|2072.36|2088.53|2070.73|2091.19|2073.39|2088.53|2070.73|373
1648293000000|2022-03-26 11:10:00|2088.4|2070.6|2089.44|2071.64|2090.42|2072.62|2087.38|2069.58|179
1648293300000|2022-03-26 11:15:00|2089.43|2071.63|2092.86|2075.06|2092.86|2075.06|2084.17|2066.37|232
1648293600000|2022-03-26 11:20:00|2092.84|2075.04|2095.83|2078.03|2095.84|2078.04|2091.84|2074.04|326
1648293900000|2022-03-26 11:25:00|2095.86|2078.06|2097.82|2080.02|2098.63|2080.83|2094.97|2077.17|353
1648294200000|2022-03-26 11:30:00|2097.81|2080.01|2096.05|2078.25|2102.78|2084.98|2096.05|2078.25|530
1648294500000|2022-03-26 11:35:00|2096.03|2078.23|2094.06|2076.26|2096.54|2078.74|2093.58|2075.78|374
1648294800000|2022-03-26 11:40:00|2094.2|2076.4|2098.14|2080.34|2098.14|2080.34|2091.59|2073.79|451
1648295100000|2022-03-26 11:45:00|2098.16|2080.36|2104.56|2086.76|2105.7|2087.9|2098.16|2080.36|483
1648295400000|2022-03-26 11:50:00|2104.64|2086.84|2104.55|2086.75|2106.5|2088.7|2104.37|2086.57|268
1648295700000|2022-03-26 11:55:00|2104.54|2086.74|2098.59|2080.79|2104.59|2086.79|2097.4|2079.6|389
1648296000000|2022-03-26 12:00:00|2098.58|2080.78|2102.55|2084.75|2105.37|2087.57|2097.96|2080.16|467
1648296300000|2022-03-26 12:05:00|2102.57|2084.77|2103|2085.2|2103.63|2085.83|2099.3|2081.5|308
1648296600000|2022-03-26 12:10:00|2102.97|2085.17|2096.14|2078.34|2103.08|2085.28|2095.9|2078.1|360
1648296900000|2022-03-26 12:15:00|2096.11|2078.31|2093.81|2076.01|2099.48|2081.68|2093.18|2075.38|438
1648297200000|2022-03-26 12:20:00|2093.83|2076.03|2091.52|2073.72|2095.42|2077.62|2090.25|2072.45|377
1648297500000|2022-03-26 12:25:00|2091.47|2073.67|2091.25|2073.45|2092.51|2074.71|2087.41|2069.61|499
1648297800000|2022-03-26 12:30:00|2091.2|2073.4|2088.85|2071.05|2092.3|2074.5|2086.7|2068.9|507
1648298100000|2022-03-26 12:35:00|2088.89|2071.09|2091.7|2073.9|2091.9|2074.1|2088.87|2071.07|269
1648298400000|2022-03-26 12:40:00|2091.75|2073.95|2094.96|2077.16|2095.28|2077.48|2090.42|2072.62|353
1648298700000|2022-03-26 12:45:00|2094.94|2077.14|2095.65|2077.85|2099.77|2081.97|2094.94|2077.14|390
1648299000000|2022-03-26 12:50:00|2095.68|2077.88|2094.67|2076.87|2095.71|2077.91|2090.39|2072.59|471
1648299300000|2022-03-26 12:55:00|2094.98|2077.18|2095.29|2077.49|2098.78|2080.98|2094.6|2076.8|496
1648299600000|2022-03-26 13:00:00|2095.28|2077.48|2094.26|2076.46|2098.57|2080.77|2093.3|2075.5|375
1648299900000|2022-03-26 13:05:00|2094.25|2076.45|2096.29|2078.49|2096.37|2078.57|2093.13|2075.33|263
1648300200000|2022-03-26 13:10:00|2096.27|2078.47|2092.32|2074.52|2096.7|2078.9|2091.07|2073.27|438
1648300500000|2022-03-26 13:15:00|2092.36|2074.56|2092.19|2074.39|2093.57|2075.77|2087.99|2070.19|431
1648300800000|2022-03-26 13:20:00|2092.18|2074.38|2090.32|2072.52|2092.18|2074.38|2089.43|2071.63|256
1648301100000|2022-03-26 13:25:00|2090.4|2072.6|2087.55|2069.75|2092.29|2074.49|2084.49|2066.69|462
1648301400000|2022-03-26 13:30:00|2087.56|2069.76|2084.33|2066.53|2088.62|2070.82|2082.18|2064.38|423
1648301700000|2022-03-26 13:35:00|2084.34|2066.54|2084.7|2066.9|2086.5|2068.7|2084.22|2066.42|355
1648302000000|2022-03-26 13:40:00|2084.71|2066.91|2088.5|2070.7|2089.59|2071.79|2084.59|2066.79|352
1648302300000|2022-03-26 13:45:00|2088.39|2070.59|2089.99|2072.19|2090|2072.2|2084.29|2066.49|384
1648302600000|2022-03-26 13:50:00|2090.01|2072.21|2087.05|2069.25|2090.33|2072.53|2086.19|2068.39|357
1648302900000|2022-03-26 13:55:00|2087.19|2069.39|2086.41|2068.61|2088.88|2071.08|2085.63|2067.83|256
1648303200000|2022-03-26 14:00:00|2086.4|2068.6|2086.53|2068.73|2088.33|2070.53|2086.39|2068.59|369
1648303500000|2022-03-26 14:05:00|2086.5|2068.7|2088.56|2070.76|2091.26|2073.46|2085.09|2067.29|425
1648303800000|2022-03-26 14:10:00|2088.53|2070.73|2085.55|2067.75|2089.53|2071.73|2085.1|2067.3|385
1648304100000|2022-03-26 14:15:00|2085.61|2067.81|2088.76|2070.96|2089.77|2071.97|2084.91|2067.11|371
1648304400000|2022-03-26 14:20:00|2088.72|2070.92|2089.98|2072.18|2091.38|2073.58|2087.82|2070.02|311
1648304700000|2022-03-26 14:25:00|2090.01|2072.21|2090.55|2072.75|2091.32|2073.52|2089.2|2071.4|444
1648305000000|2022-03-26 14:30:00|2090.6|2072.8|2087.92|2070.12|2091.86|2074.06|2087.32|2069.52|267
1648305300000|2022-03-26 14:35:00|2087.89|2070.09|2087.52|2069.72|2091.25|2073.45|2087.19|2069.39|375
1648305600000|2022-03-26 14:40:00|2087.47|2069.67|2086.21|2068.41|2087.59|2069.79|2085.36|2067.56|189
1648305900000|2022-03-26 14:45:00|2086.22|2068.42|2083.33|2065.53|2086.34|2068.54|2083.16|2065.36|349
1648306200000|2022-03-26 14:50:00|2083.37|2065.57|2085.54|2067.74|2085.55|2067.75|2083.23|2065.43|251
1648306500000|2022-03-26 14:55:00|2085.5|2067.7|2095.54|2077.74|2095.76|2077.96|2085.04|2067.24|216
1648306800000|2022-03-26 15:00:00|2095.45|2077.65|2092.38|2074.58|2098.86|2081.06|2092.09|2074.29|438
1648307100000|2022-03-26 15:05:00|2092.41|2074.61|2093.29|2075.49|2094.28|2076.48|2091.97|2074.17|336
1648307400000|2022-03-26 15:10:00|2093.31|2075.51|2093.05|2075.25|2093.77|2075.97|2091.48|2073.68|114
1648307700000|2022-03-26 15:15:00|2093.06|2075.26|2090.81|2073.01|2093.38|2075.58|2090|2072.2|274
1648308000000|2022-03-26 15:20:00|2090.79|2072.99|2093.08|2075.28|2093.93|2076.13|2090.07|2072.27|246
1648308300000|2022-03-26 15:25:00|2093.11|2075.31|2092.91|2075.11|2093.92|2076.12|2092.86|2075.06|179
1648308600000|2022-03-26 15:30:00|2093.07|2075.27|2097.96|2080.16|2100.37|2082.57|2091.46|2073.66|179
1648308900000|2022-03-26 15:35:00|2098.01|2080.21|2097.16|2079.36|2099.11|2081.31|2095.24|2077.44|358
1648309200000|2022-03-26 15:40:00|2097.19|2079.39|2096.89|2079.09|2097.96|2080.16|2095.62|2077.82|220
1648309500000|2022-03-26 15:45:00|2096.9|2079.1|2094.1|2076.3|2097.18|2079.38|2092.34|2074.54|388
1648309800000|2022-03-26 15:50:00|2094.08|2076.28|2093.86|2076.06|2096.43|2078.63|2092.1|2074.3|448
1648310100000|2022-03-26 15:55:00|2093.85|2076.05|2094.35|2076.55|2094.92|2077.12|2091.53|2073.73|222
1648310400000|2022-03-26 16:00:00|2094.36|2076.56|2093.56|2075.76|2096.52|2078.72|2092.22|2074.42|388
1648310700000|2022-03-26 16:05:00|2093.64|2075.84|2092.43|2074.63|2094.86|2077.06|2091.48|2073.68|330
1648311000000|2022-03-26 16:10:00|2092.44|2074.64|2094.84|2077.04|2095.04|2077.24|2091.61|2073.81|264
1648311300000|2022-03-26 16:15:00|2094.88|2077.08|2099.07|2081.27|2099.17|2081.37|2091.75|2073.95|406
1648311600000|2022-03-26 16:20:00|2098.81|2081.01|2103.35|2085.55|2104.27|2086.47|2098.64|2080.84|331
1648311900000|2022-03-26 16:25:00|2103.25|2085.45|2103.29|2085.49|2104.17|2086.37|2102.27|2084.47|326
1648312200000|2022-03-26 16:30:00|2103.28|2085.48|2102.4|2084.6|2103.28|2085.48|2099.44|2081.64|408
1648312500000|2022-03-26 16:35:00|2102.37|2084.57|2101.58|2083.78|2102.71|2084.91|2101.42|2083.62|223
1648312800000|2022-03-26 16:40:00|2101.59|2083.79|2102.79|2084.99|2102.85|2085.05|2101.15|2083.35|289
1648313100000|2022-03-26 16:45:00|2102.76|2084.96|2104.01|2086.21|2104.04|2086.24|2100.42|2082.62|257
1648313400000|2022-03-26 16:50:00|2103.97|2086.17|2104.66|2086.86|2104.69|2086.89|2102.34|2084.54|175
1648313700000|2022-03-26 16:55:00|2104.69|2086.89|2103.74|2085.94|2105.94|2088.14|2101.15|2083.35|253
1648314000000|2022-03-26 17:00:00|2103.73|2085.93|2102.56|2084.76|2104.62|2086.82|2100.5|2082.7|349
1648314300000|2022-03-26 17:05:00|2102.73|2084.93|2102.8|2085|2103.41|2085.61|2102.27|2084.47|204
1648314600000|2022-03-26 17:10:00|2103.03|2085.23|2104.81|2087.01|2106.21|2088.41|2102.21|2084.41|309
1648314900000|2022-03-26 17:15:00|2105.23|2087.43|2103.49|2085.69|2107|2089.2|2103.29|2085.49|239
1648315200000|2022-03-26 17:20:00|2103.51|2085.71|2104.14|2086.34|2104.77|2086.97|2103.4|2085.6|268
1648315500000|2022-03-26 17:25:00|2104.21|2086.41|2103.53|2085.73|2105.55|2087.75|2103.38|2085.58|307
1648315800000|2022-03-26 17:30:00|2103.57|2085.77|2100.47|2082.67|2103.57|2085.77|2098.61|2080.81|212
1648316100000|2022-03-26 17:35:00|2100.46|2082.66|2100.48|2082.68|2101.29|2083.49|2099.44|2081.64|131
1648316400000|2022-03-26 17:40:00|2100.45|2082.65|2101.16|2083.36|2102.63|2084.83|2099.5|2081.7|240
1648316700000|2022-03-26 17:45:00|2101.2|2083.4|2099.23|2081.43|2101.59|2083.79|2099.23|2081.43|189
1648317000000|2022-03-26 17:50:00|2099.2|2081.4|2099.29|2081.49|2100.47|2082.67|2099.17|2081.37|53
1648317300000|2022-03-26 17:55:00|2099.27|2081.47|2099.88|2082.08|2100.31|2082.51|2099.21|2081.41|53
1648317600000|2022-03-26 18:00:00|2099.85|2082.05|2103.39|2085.59|2103.61|2085.81|2099.66|2081.86|216
1648317900000|2022-03-26 18:05:00|2103.43|2085.63|2100.48|2082.68|2103.43|2085.63|2099.44|2081.64|189
1648318200000|2022-03-26 18:10:00|2100.47|2082.67|2097.04|2079.24|2100.75|2082.95|2096.95|2079.15|264
1648318500000|2022-03-26 18:15:00|2096.98|2079.18|2097.02|2079.22|2099.37|2081.57|2094.31|2076.51|312
1648318800000|2022-03-26 18:20:00|2096.93|2079.13|2097|2079.2|2097.79|2079.99|2094.88|2077.08|329
1648319100000|2022-03-26 18:25:00|2097.01|2079.21|2098.77|2080.97|2099.05|2081.25|2097.01|2079.21|135
1648319400000|2022-03-26 18:30:00|2098.69|2080.89|2099.4|2081.6|2100.36|2082.56|2098.07|2080.27|173
1648319700000|2022-03-26 18:35:00|2099.39|2081.59|2101.85|2084.05|2102.23|2084.43|2098.95|2081.15|322
1648320000000|2022-03-26 18:40:00|2101.88|2084.08|2100.39|2082.59|2103.54|2085.74|2100.32|2082.52|241
1648320300000|2022-03-26 18:45:00|2100.35|2082.55|2100.43|2082.63|2102.08|2084.28|2100.2|2082.4|225
1648320600000|2022-03-26 18:50:00|2100.5|2082.7|2099.88|2082.08|2100.5|2082.7|2098.17|2080.37|376
1648320900000|2022-03-26 18:55:00|2099.93|2082.13|2097.85|2080.05|2100.22|2082.42|2097.83|2080.03|298
1648321200000|2022-03-26 19:00:00|2097.86|2080.06|2099.47|2081.67|2099.47|2081.67|2097.63|2079.83|325
1648321500000|2022-03-26 19:05:00|2099.42|2081.62|2098.71|2080.91|2100.19|2082.39|2098.54|2080.74|218
1648321800000|2022-03-26 19:10:00|2098.61|2080.81|2099.11|2081.31|2099.15|2081.35|2096.18|2078.38|269
1648322100000|2022-03-26 19:15:00|2099.1|2081.3|2096.15|2078.35|2100.06|2082.26|2094.99|2077.19|287
1648322400000|2022-03-26 19:20:00|2096.18|2078.38|2095.38|2077.58|2097.46|2079.66|2095.09|2077.29|333
1648322700000|2022-03-26 19:25:00|2095.35|2077.55|2095.17|2077.37|2096.83|2079.03|2093.44|2075.64|369
1648323000000|2022-03-26 19:30:00|2095.21|2077.41|2094.38|2076.58|2095.21|2077.41|2092.91|2075.11|334
1648323300000|2022-03-26 19:35:00|2094.4|2076.6|2095.83|2078.03|2097.65|2079.85|2093.86|2076.06|271
1648323600000|2022-03-26 19:40:00|2095.8|2078|2099.19|2081.39|2099.25|2081.45|2095.78|2077.98|191
1648323900000|2022-03-26 19:45:00|2099.2|2081.4|2099.62|2081.82|2100.04|2082.24|2098.11|2080.31|202
1648324200000|2022-03-26 19:50:00|2099.67|2081.87|2096.16|2078.36|2100.16|2082.36|2096.16|2078.36|288
1648324500000|2022-03-26 19:55:00|2096.18|2078.38|2094.98|2077.18|2096.39|2078.59|2093.87|2076.07|307
1648324800000|2022-03-26 20:00:00|2094.97|2077.17|2095.05|2077.25|2096.6|2078.8|2093.85|2076.05|354
1648325100000|2022-03-26 20:05:00|2095.09|2077.29|2100.57|2082.77|2100.59|2082.79|2094.94|2077.14|364
1648325400000|2022-03-26 20:10:00|2100.59|2082.79|2100.37|2082.57|2101.49|2083.69|2098.89|2081.09|433
1648325700000|2022-03-26 20:15:00|2100.38|2082.58|2103.95|2086.15|2105.65|2087.85|2100.26|2082.46|539
1648326000000|2022-03-26 20:20:00|2104.01|2086.21|2106.28|2088.48|2106.52|2088.72|2101.85|2084.05|400
1648326300000|2022-03-26 20:25:00|2106.18|2088.38|2107.53|2089.73|2110.45|2092.65|2104.7|2086.9|497
1648326600000|2022-03-26 20:30:00|2107.51|2089.71|2110.36|2092.56|2111.48|2093.68|2107.5|2089.7|267
1648326900000|2022-03-26 20:35:00|2110.48|2092.68|2111.79|2093.99|2112.1|2094.3|2109.25|2091.45|454
1648327200000|2022-03-26 20:40:00|2111.93|2094.13|2112.69|2094.89|2112.69|2094.89|2110.2|2092.4|306
1648327500000|2022-03-26 20:45:00|2112.67|2094.87|2100.85|2083.05|2112.69|2094.89|2100.75|2082.95|391
1648327800000|2022-03-26 20:50:00|2100.86|2083.06|2102.3|2084.5|2105.85|2088.05|2100.86|2083.06|473
1648328100000|2022-03-26 20:55:00|2102.24|2084.44|2102.91|2085.11|2104.13|2086.33|2101.27|2083.47|476
1648328400000|2022-03-26 21:00:00|2102.54|2084.74|2098.22|2080.42|2103.42|2085.62|2098.01|2080.21|421
1648328700000|2022-03-26 21:05:00|2098.19|2080.39|2093.39|2075.59|2098.25|2080.45|2092.85|2075.05|494
1648329000000|2022-03-26 21:10:00|2093.34|2075.54|2099.61|2081.81|2099.61|2081.81|2093.29|2075.49|354
1648329300000|2022-03-26 21:15:00|2099.6|2081.8|2098.21|2080.41|2099.61|2081.81|2096.72|2078.92|298
1648329600000|2022-03-26 21:20:00|2098.26|2080.46|2096.6|2078.8|2099.29|2081.49|2096.6|2078.8|162
1648329900000|2022-03-26 21:25:00|2094.67|2076.87|2087.02|2069.22|2094.67|2076.87|2081.23|2063.43|473
1648330200000|2022-03-26 21:30:00|2087.03|2069.23|2088.49|2070.69|2088.87|2071.07|2086.66|2068.86|192
1648330500000|2022-03-26 21:35:00|2088.46|2070.66|2092.82|2075.02|2092.87|2075.07|2088.41|2070.61|229
1648330800000|2022-03-26 21:40:00|2092.72|2074.92|2094.11|2076.31|2094.22|2076.42|2092.39|2074.59|167
1648331100000|2022-03-26 21:45:00|2094.09|2076.29|2095.89|2078.09|2095.93|2078.13|2093.71|2075.91|255
1648331400000|2022-03-26 21:50:00|2095.85|2078.05|2094.5|2076.7|2095.85|2078.05|2094.2|2076.4|260
1648331700000|2022-03-26 21:55:00|2094.58|2076.78|2097.79|2079.99|2097.96|2080.16|2094.52|2076.72|170
1648332000000|2022-03-26 22:00:00|2097.77|2079.97|2093.68|2075.88|2098.19|2080.39|2093.22|2075.42|252
1648332300000|2022-03-26 22:05:00|2093.71|2075.91|2090.2|2072.4|2095.27|2077.47|2088.48|2070.68|360
1648332600000|2022-03-26 22:10:00|2090.21|2072.41|2089.83|2072.03|2092.95|2075.15|2089.68|2071.88|250
1648332900000|2022-03-26 22:15:00|2089.82|2072.02|2093.31|2075.51|2094.01|2076.21|2089.81|2072.01|289
1648333200000|2022-03-26 22:20:00|2093.2|2075.4|2096.94|2079.14|2097.5|2079.7|2093.2|2075.4|173
1648333500000|2022-03-26 22:25:00|2097.02|2079.22|2095.43|2077.63|2098.34|2080.54|2095.2|2077.4|249
1648333800000|2022-03-26 22:30:00|2095.44|2077.64|2095.26|2077.46|2095.45|2077.65|2094.1|2076.3|275
1648334100000|2022-03-26 22:35:00|2095.25|2077.45|2095.19|2077.39|2096.68|2078.88|2094.44|2076.64|225
1648334400000|2022-03-26 22:40:00|2095.22|2077.42|2095.71|2077.91|2097.39|2079.59|2095.17|2077.37|200
1648334700000|2022-03-26 22:45:00|2095.67|2077.87|2095.52|2077.72|2097.61|2079.81|2094.26|2076.46|231
1648335000000|2022-03-26 22:50:00|2095.51|2077.71|2092.06|2074.26|2095.51|2077.71|2091.41|2073.61|259
1648335300000|2022-03-26 22:55:00|2092.04|2074.24|2091.77|2073.97|2093.33|2075.53|2091.62|2073.82|279
1648335600000|2022-03-26 23:00:00|2091.73|2073.93|2093.11|2075.31|2094.22|2076.42|2091.24|2073.44|230
1648335900000|2022-03-26 23:05:00|2093.14|2075.34|2091.38|2073.58|2095.07|2077.27|2091.26|2073.46|287
1648336200000|2022-03-26 23:10:00|2091.39|2073.59|2087.48|2069.68|2092.36|2074.56|2084.25|2066.45|420
1648336500000|2022-03-26 23:15:00|2087.29|2069.49|2091.99|2074.19|2093.26|2075.46|2087.29|2069.49|359
1648336800000|2022-03-26 23:20:00|2092|2074.2|2094.83|2077.03|2095.67|2077.87|2091.94|2074.14|309
1648337100000|2022-03-26 23:25:00|2094.85|2077.05|2092.89|2075.09|2094.9|2077.1|2091.22|2073.42|249
1648337400000|2022-03-26 23:30:00|2092.92|2075.12|2092.82|2075.02|2094.07|2076.27|2092.71|2074.91|246
1648337700000|2022-03-26 23:35:00|2092.85|2075.05|2095.57|2077.77|2095.57|2077.77|2092.85|2075.05|197
1648338000000|2022-03-26 23:40:00|2095.54|2077.74|2098|2080.2|2098.25|2080.45|2095.54|2077.74|132
1648338300000|2022-03-26 23:45:00|2098.12|2080.32|2099.29|2081.49|2099.94|2082.14|2097.5|2079.7|399
1648338600000|2022-03-26 23:50:00|2099.31|2081.51|2097.87|2080.07|2099.44|2081.64|2097.87|2080.07|254
1648338900000|2022-03-26 23:55:00|2097.9|2080.1|2100.43|2082.63|2100.74|2082.94|2097.18|2079.38|214
1648339200000|2022-03-27 00:00:00|2100.44|2082.64|2101.83|2084.03|2103.7|2085.9|2100.16|2082.36|281
1648339500000|2022-03-27 00:05:00|2101.82|2084.02|2098.28|2080.48|2102.24|2084.44|2097.37|2079.57|330
1648339800000|2022-03-27 00:10:00|2098.29|2080.49|2099.96|2082.16|2102.06|2084.26|2097.95|2080.15|343
1648340100000|2022-03-27 00:15:00|2100.2|2082.4|2099.67|2081.87|2102.03|2084.23|2099.22|2081.42|189
1648340400000|2022-03-27 00:20:00|2099.48|2081.68|2100.18|2082.38|2100.69|2082.89|2098.73|2080.93|139
1648340700000|2022-03-27 00:25:00|2100.9|2083.1|2099.24|2081.44|2100.98|2083.18|2099.22|2081.42|346
1648341000000|2022-03-27 00:30:00|2099.35|2081.55|2098.47|2080.67|2099.74|2081.94|2096.56|2078.76|417
1648341300000|2022-03-27 00:35:00|2099.01|2081.21|2104.21|2086.41|2104.39|2086.59|2098.09|2080.29|365
1648341600000|2022-03-27 00:40:00|2104.18|2086.38|2104.38|2086.58|2105.16|2087.36|2102.51|2084.71|233
1648341900000|2022-03-27 00:45:00|2104.35|2086.55|2105.41|2087.61|2105.6|2087.8|2103.6|2085.8|254
1648342200000|2022-03-27 00:50:00|2105.33|2087.53|2104.06|2086.26|2106.41|2088.61|2104.06|2086.26|220
1648342500000|2022-03-27 00:55:00|2104.09|2086.29|2103.98|2086.18|2105.02|2087.22|2103.9|2086.1|179
1648342800000|2022-03-27 01:00:00|2103.94|2086.14|2110.45|2092.65|2110.47|2092.67|2103.83|2086.03|321
1648343100000|2022-03-27 01:05:00|2110.46|2092.66|2101.02|2083.22|2110.54|2092.74|2100.83|2083.03|318
1648343400000|2022-03-27 01:10:00|2101.04|2083.24|2101.02|2083.22|2101.04|2083.24|2099.32|2081.52|452
1648343700000|2022-03-27 01:15:00|2101.04|2083.24|2102.81|2085.01|2103.67|2085.87|2100.75|2082.95|356
1648344000000|2022-03-27 01:20:00|2102.84|2085.04|2100.22|2082.42|2103|2085.2|2099.98|2082.18|461
1648344300000|2022-03-27 01:25:00|2100.23|2082.43|2098.89|2081.09|2100.44|2082.64|2098.8|2081|275
1648344600000|2022-03-27 01:30:00|2098.87|2081.07|2100.32|2082.52|2103.06|2085.26|2097.34|2079.54|331
1648344900000|2022-03-27 01:35:00|2100.33|2082.53|2097.98|2080.18|2100.49|2082.69|2097.87|2080.07|348
1648345200000|2022-03-27 01:40:00|2098.02|2080.22|2099.52|2081.72|2100.53|2082.73|2097.97|2080.17|353
1648345500000|2022-03-27 01:45:00|2099.51|2081.71|2100.64|2082.84|2100.68|2082.88|2099.5|2081.7|279
1648345800000|2022-03-27 01:50:00|2100.65|2082.85|2104.36|2086.56|2104.36|2086.56|2100.6|2082.8|410
1648346100000|2022-03-27 01:55:00|2104.4|2086.6|2106.76|2088.96|2106.96|2089.16|2104.3|2086.5|212
1648346400000|2022-03-27 02:00:00|2106.79|2088.99|2105.5|2087.7|2107.88|2090.08|2105.48|2087.68|215
1648346700000|2022-03-27 02:05:00|2105.62|2087.82|2113.43|2095.63|2116.57|2098.77|2105.34|2087.54|345
1648347000000|2022-03-27 02:10:00|2113.45|2095.65|2122.68|2104.88|2123.02|2105.22|2113.45|2095.65|519
1648347300000|2022-03-27 02:15:00|2122.77|2104.97|2118.04|2100.24|2124.44|2106.64|2116.85|2099.05|418
1648347600000|2022-03-27 02:20:00|2118.06|2100.26|2117.35|2099.55|2118.79|2100.99|2115.12|2097.32|335
1648347900000|2022-03-27 02:25:00|2117.37|2099.57|2112.04|2094.24|2117.43|2099.63|2111.98|2094.18|417
1648348200000|2022-03-27 02:30:00|2112.05|2094.25|2109.98|2092.18|2115.62|2097.82|2109.93|2092.13|401
1648348500000|2022-03-27 02:35:00|2110.02|2092.22|2108.29|2090.49|2113.6|2095.8|2108.2|2090.4|386
1648348800000|2022-03-27 02:40:00|2108.25|2090.45|2106.35|2088.55|2110.04|2092.24|2106.24|2088.44|337
1648349100000|2022-03-27 02:45:00|2106.28|2088.48|2109.82|2092.02|2111.06|2093.26|2106.19|2088.39|281
1648349400000|2022-03-27 02:50:00|2109.83|2092.03|2111.14|2093.34|2112.29|2094.49|2109.83|2092.03|302
1648349700000|2022-03-27 02:55:00|2111.21|2093.41|2112.55|2094.75|2112.55|2094.75|2110.44|2092.64|315
1648350000000|2022-03-27 03:00:00|2112.5|2094.7|2112.88|2095.08|2113.93|2096.13|2110.99|2093.19|366
1648350300000|2022-03-27 03:05:00|2112.93|2095.13|2116.58|2098.78|2117.04|2099.24|2112.88|2095.08|299
1648350600000|2022-03-27 03:10:00|2116.61|2098.81|2117.84|2100.04|2118|2100.2|2115.97|2098.17|147
1648350900000|2022-03-27 03:15:00|2117.87|2100.07|2112.01|2094.21|2118.55|2100.75|2112.01|2094.21|305
1648351200000|2022-03-27 03:20:00|2112|2094.2|2113.02|2095.22|2113.84|2096.04|2111.93|2094.13|253
1648351500000|2022-03-27 03:25:00|2113.01|2095.21|2112.68|2094.88|2113.54|2095.74|2112.26|2094.46|181
1648351800000|2022-03-27 03:30:00|2112.64|2094.84|2106.54|2088.74|2113.21|2095.41|2106.51|2088.71|268
1648352100000|2022-03-27 03:35:00|2106.51|2088.71|2108.76|2090.96|2110.45|2092.65|2106.31|2088.51|266
1648352400000|2022-03-27 03:40:00|2108.94|2091.14|2107.29|2089.49|2109.08|2091.28|2105.31|2087.51|238
1648352700000|2022-03-27 03:45:00|2107.2|2089.4|2104.9|2087.1|2107.56|2089.76|2103.31|2085.51|233
1648353000000|2022-03-27 03:50:00|2104.96|2087.16|2105.76|2087.96|2106.37|2088.57|2104.42|2086.62|213
1648353300000|2022-03-27 03:55:00|2105.97|2088.17|2109.53|2091.73|2109.7|2091.9|2105.76|2087.96|218
1648353600000|2022-03-27 04:00:00|2109.51|2091.71|2111.13|2093.33|2111.15|2093.35|2107.99|2090.19|165
1648353900000|2022-03-27 04:05:00|2111.11|2093.31|2111.21|2093.41|2112.08|2094.28|2111.09|2093.29|172
1648354200000|2022-03-27 04:10:00|2111.34|2093.54|2112.2|2094.4|2113.43|2095.63|2111.26|2093.46|188
1648354500000|2022-03-27 04:15:00|2112.19|2094.39|2110.21|2092.41|2112.4|2094.6|2110.1|2092.3|205
1648354800000|2022-03-27 04:20:00|2110.23|2092.43|2107.72|2089.92|2110.46|2092.66|2106.73|2088.93|400
1648355100000|2022-03-27 04:25:00|2107.34|2089.54|2104.03|2086.23|2109.8|2092|2103.95|2086.15|322
1648355400000|2022-03-27 04:30:00|2104.06|2086.26|2109.03|2091.23|2109.23|2091.43|2101.42|2083.62|415
1648355700000|2022-03-27 04:35:00|2109.23|2091.43|2109.56|2091.76|2110.7|2092.9|2108.45|2090.65|280
1648356000000|2022-03-27 04:40:00|2109.53|2091.73|2113.36|2095.56|2116.89|2099.09|2109.39|2091.59|415
1648356300000|2022-03-27 04:45:00|2113.35|2095.55|2120.23|2102.43|2120.55|2102.75|2112.15|2094.35|358
1648356600000|2022-03-27 04:50:00|2120.17|2102.37|2119.59|2101.79|2120.59|2102.79|2117.8|2100|360
1648356900000|2022-03-27 04:55:00|2119.7|2101.9|2120.89|2103.09|2121.67|2103.87|2118.71|2100.91|262
1648357200000|2022-03-27 05:00:00|2120.79|2102.99|2119.27|2101.47|2121.71|2103.91|2118.3|2100.5|370
1648357500000|2022-03-27 05:05:00|2119.26|2101.46|2121.94|2104.14|2123.73|2105.93|2119.04|2101.24|264
1648357800000|2022-03-27 05:10:00|2122|2104.2|2122.98|2105.18|2123.27|2105.47|2121.97|2104.17|222
1648358100000|2022-03-27 05:15:00|2122.96|2105.16|2122.13|2104.33|2123.11|2105.31|2121.21|2103.41|280
1648358400000|2022-03-27 05:20:00|2122.1|2104.3|2122.36|2104.56|2122.49|2104.69|2120.18|2102.38|306
1648358700000|2022-03-27 05:25:00|2122.37|2104.57|2123.15|2105.35|2123.8|2106|2122.29|2104.49|127
1648359000000|2022-03-27 05:30:00|2123.09|2105.29|2124.88|2107.08|2125.7|2107.9|2122.88|2105.08|201
1648359300000|2022-03-27 05:35:00|2124.86|2107.06|2128.49|2110.69|2128.93|2111.13|2124.67|2106.87|375
1648359600000|2022-03-27 05:40:00|2128.64|2110.84|2129.46|2111.66|2129.51|2111.71|2128.64|2110.84|190
1648359900000|2022-03-27 05:45:00|2129.42|2111.62|2127.04|2109.24|2129.51|2111.71|2125.5|2107.7|377
1648360200000|2022-03-27 05:50:00|2127.22|2109.42|2126.16|2108.36|2127.29|2109.49|2123.34|2105.54|404
1648360500000|2022-03-27 05:55:00|2126.18|2108.38|2127.48|2109.68|2127.48|2109.68|2125.52|2107.72|271
1648360800000|2022-03-27 06:00:00|2127.46|2109.66|2127.42|2109.62|2129.14|2111.34|2126.41|2108.61|176
1648361100000|2022-03-27 06:05:00|2127.4|2109.6|2129.01|2111.21|2129.22|2111.42|2127.18|2109.38|215
1648361400000|2022-03-27 06:10:00|2129.05|2111.25|2129.32|2111.52|2129.35|2111.55|2128.16|2110.36|140
1648361700000|2022-03-27 06:15:00|2129.35|2111.55|2128.32|2110.52|2129.73|2111.93|2128.2|2110.4|139
1648362000000|2022-03-27 06:20:00|2128.37|2110.57|2129.17|2111.37|2129.76|2111.96|2128.33|2110.53|134
1648362300000|2022-03-27 06:25:00|2129.18|2111.38|2128.29|2110.49|2129.18|2111.38|2127.35|2109.55|102
1648362600000|2022-03-27 06:30:00|2128.26|2110.46|2127.28|2109.48|2129.38|2111.58|2124.59|2106.79|315
1648362900000|2022-03-27 06:35:00|2127.12|2109.32|2124.01|2106.21|2127.32|2109.52|2123.7|2105.9|333
1648363200000|2022-03-27 06:40:00|2124.09|2106.29|2125.21|2107.41|2125.21|2107.41|2123.27|2105.47|323
1648363500000|2022-03-27 06:45:00|2125.02|2107.22|2125.75|2107.95|2125.84|2108.04|2123.95|2106.15|220
1648363800000|2022-03-27 06:50:00|2125.65|2107.85|2125.6|2107.8|2125.71|2107.91|2125.07|2107.27|103
1648364100000|2022-03-27 06:55:00|2125.53|2107.73|2123.98|2106.18|2125.56|2107.76|2122.09|2104.29|361
1648364400000|2022-03-27 07:00:00|2123.96|2106.16|2122.85|2105.05|2123.96|2106.16|2122.05|2104.25|231
1648364700000|2022-03-27 07:05:00|2122.87|2105.07|2123.56|2105.76|2124.41|2106.61|2122.5|2104.7|315
1648365000000|2022-03-27 07:10:00|2123.57|2105.77|2123.97|2106.17|2124.24|2106.44|2122.39|2104.59|469
1648365300000|2022-03-27 07:15:00|2123.94|2106.14|2122.49|2104.69|2124.44|2106.64|2118.41|2100.61|463
1648365600000|2022-03-27 07:20:00|2122.44|2104.64|2121.25|2103.45|2122.44|2104.64|2120.35|2102.55|256
1648365900000|2022-03-27 07:25:00|2121.26|2103.46|2120.63|2102.83|2121.48|2103.68|2120.27|2102.47|211
1648366200000|2022-03-27 07:30:00|2120.66|2102.86|2120.34|2102.54|2121.42|2103.62|2119.98|2102.18|278
1648366500000|2022-03-27 07:35:00|2120.36|2102.56|2121.3|2103.5|2121.43|2103.63|2119.62|2101.82|308
1648366800000|2022-03-27 07:40:00|2121.33|2103.53|2120.37|2102.57|2121.48|2103.68|2120.18|2102.38|321
1648367100000|2022-03-27 07:45:00|2120.39|2102.59|2123.4|2105.6|2123.4|2105.6|2120.39|2102.59|395
1648367400000|2022-03-27 07:50:00|2123.36|2105.56|2125.03|2107.23|2127.25|2109.45|2123.11|2105.31|211
1648367700000|2022-03-27 07:55:00|2125|2107.2|2126.2|2108.4|2127.33|2109.53|2123.3|2105.5|273
1648368000000|2022-03-27 08:00:00|2126.21|2108.41|2125.57|2107.77|2126.47|2108.67|2125.08|2107.28|237
1648368300000|2022-03-27 08:05:00|2125.39|2107.59|2123.43|2105.63|2125.55|2107.75|2123.28|2105.48|313
1648368600000|2022-03-27 08:10:00|2123.26|2105.46|2121.49|2103.69|2123.73|2105.93|2121.2|2103.4|169
1648368900000|2022-03-27 08:15:00|2121.45|2103.65|2119.72|2101.92|2123.14|2105.34|2119.32|2101.52|238
1648369200000|2022-03-27 08:20:00|2119.63|2101.83|2118.47|2100.67|2119.7|2101.9|2117.15|2099.35|284
1648369500000|2022-03-27 08:25:00|2118.42|2100.62|2115.1|2097.3|2118.53|2100.73|2114.67|2096.87|397
1648369800000|2022-03-27 08:30:00|2115.15|2097.35|2113.73|2095.93|2119.12|2101.32|2113.32|2095.52|409
1648370100000|2022-03-27 08:35:00|2113.77|2095.97|2114.86|2097.06|2115.01|2097.21|2113.22|2095.42|306
1648370400000|2022-03-27 08:40:00|2114.97|2097.17|2115.63|2097.83|2115.99|2098.19|2114.73|2096.93|191
1648370700000|2022-03-27 08:45:00|2115.8|2098|2114.24|2096.44|2116|2098.2|2113.89|2096.09|364
1648371000000|2022-03-27 08:50:00|2113.98|2096.18|2115.17|2097.37|2116.35|2098.55|2113.25|2095.45|293
1648371300000|2022-03-27 08:55:00|2115.11|2097.31|2110.92|2093.12|2115.28|2097.48|2110.02|2092.22|237
1648371600000|2022-03-27 09:00:00|2111.07|2093.27|2112.02|2094.22|2112.74|2094.94|2110.42|2092.62|210
1648371900000|2022-03-27 09:05:00|2111.42|2093.62|2109.91|2092.11|2112.08|2094.28|2109.41|2091.61|300
1648372200000|2022-03-27 09:10:00|2109.93|2092.13|2111.99|2094.19|2113.86|2096.06|2109.14|2091.34|330
1648372500000|2022-03-27 09:15:00|2111.98|2094.18|2115.91|2098.11|2116.52|2098.72|2111.95|2094.15|272
1648372800000|2022-03-27 09:20:00|2115.93|2098.13|2117.12|2099.32|2118.31|2100.51|2115.9|2098.1|279
1648373100000|2022-03-27 09:25:00|2117.1|2099.3|2115.86|2098.06|2117.12|2099.32|2115.47|2097.67|174
1648373400000|2022-03-27 09:30:00|2115.9|2098.1|2119.69|2101.89|2119.86|2102.06|2115.82|2098.02|206
1648373700000|2022-03-27 09:35:00|2119.71|2101.91|2122.53|2104.73|2122.86|2105.06|2119.71|2101.91|182
1648374000000|2022-03-27 09:40:00|2122.51|2104.71|2119.84|2102.04|2122.8|2105|2119.78|2101.98|242
1648374300000|2022-03-27 09:45:00|2119.79|2101.99|2112.75|2094.95|2119.94|2102.14|2112.75|2094.95|297
1648374600000|2022-03-27 09:50:00|2112.83|2095.03|2111.63|2093.83|2113.01|2095.21|2110.02|2092.22|255
1648374900000|2022-03-27 09:55:00|2111.62|2093.82|2109.39|2091.59|2113.35|2095.55|2109.33|2091.53|184
1648375200000|2022-03-27 10:00:00|2109.37|2091.57|2112.37|2094.57|2112.95|2095.15|2108.43|2090.63|393
1648375500000|2022-03-27 10:05:00|2112.43|2094.63|2113.29|2095.49|2115.36|2097.56|2112.29|2094.49|347
1648375800000|2022-03-27 10:10:00|2113.21|2095.41|2112.96|2095.16|2114.24|2096.44|2112.93|2095.13|257
1648376100000|2022-03-27 10:15:00|2112.99|2095.19|2112.53|2094.73|2113.13|2095.33|2111.17|2093.37|260
1648376400000|2022-03-27 10:20:00|2112.66|2094.86|2110.38|2092.58|2113|2095.2|2110.34|2092.54|258
1648376700000|2022-03-27 10:25:00|2110.36|2092.56|2114.32|2096.52|2114.32|2096.52|2110.03|2092.23|208
1648377000000|2022-03-27 10:30:00|2114.34|2096.54|2115.79|2097.99|2116.41|2098.61|2111.96|2094.16|278
1648377300000|2022-03-27 10:35:00|2115.8|2098|2110.07|2092.27|2115.8|2098|2109.22|2091.42|279
1648377600000|2022-03-27 10:40:00|2109.92|2092.12|2112|2094.2|2112.48|2094.68|2109.26|2091.46|209
1648377900000|2022-03-27 10:45:00|2112.01|2094.21|2112.25|2094.45|2112.39|2094.59|2109.24|2091.44|246
1648378200000|2022-03-27 10:50:00|2112.22|2094.42|2109.67|2091.87|2112.25|2094.45|2109.67|2091.87|229
1648378500000|2022-03-27 10:55:00|2109.73|2091.93|2105.26|2087.46|2110|2092.2|2105.26|2087.46|254
1648378800000|2022-03-27 11:00:00|2105.25|2087.45|2107.19|2089.39|2108.47|2090.67|2104.17|2086.37|302
1648379100000|2022-03-27 11:05:00|2107.18|2089.38|2109.35|2091.55|2109.96|2092.16|2107.1|2089.3|292
1648379400000|2022-03-27 11:10:00|2109.37|2091.57|2108.83|2091.03|2110.96|2093.16|2108.82|2091.02|266
1648379700000|2022-03-27 11:15:00|2108.9|2091.1|2109.02|2091.22|2111.12|2093.32|2108.29|2090.49|377
1648380000000|2022-03-27 11:20:00|2109.01|2091.21|2110.03|2092.23|2110.1|2092.3|2108.79|2090.99|277
1648380300000|2022-03-27 11:25:00|2110.05|2092.25|2112.11|2094.31|2112.21|2094.41|2110|2092.2|173
1648380600000|2022-03-27 11:30:00|2112.23|2094.43|2111.09|2093.29|2112.97|2095.17|2110.17|2092.37|133
1648380900000|2022-03-27 11:35:00|2111.07|2093.27|2109.82|2092.02|2111.31|2093.51|2109.74|2091.94|241
1648381200000|2022-03-27 11:40:00|2109.73|2091.93|2110.66|2092.86|2110.91|2093.11|2108.75|2090.95|204
1648381500000|2022-03-27 11:45:00|2110.69|2092.89|2106.31|2088.51|2110.7|2092.9|2105.69|2087.89|320
1648381800000|2022-03-27 11:50:00|2106.14|2088.34|2105.87|2088.07|2108.05|2090.25|2105.85|2088.05|284
1648382100000|2022-03-27 11:55:00|2105.86|2088.06|2108.35|2090.55|2108.59|2090.79|2105.81|2088.01|209
1648382400000|2022-03-27 12:00:00|2108.34|2090.54|2109.57|2091.77|2109.71|2091.91|2104.24|2086.44|250
1648382700000|2022-03-27 12:05:00|2109.56|2091.76|2109.24|2091.44|2109.91|2092.11|2108.73|2090.93|183
1648383000000|2022-03-27 12:10:00|2109.25|2091.45|2108.96|2091.16|2110.28|2092.48|2107.05|2089.25|266
1648383300000|2022-03-27 12:15:00|2108.97|2091.17|2097.37|2079.57|2109.7|2091.9|2097.34|2079.54|458
1648383600000|2022-03-27 12:20:00|2097.34|2079.54|2100.71|2082.91|2101.18|2083.38|2096.29|2078.49|527
1648383900000|2022-03-27 12:25:00|2100.75|2082.95|2098.19|2080.39|2101.24|2083.44|2097.7|2079.9|295
1648384200000|2022-03-27 12:30:00|2097.98|2080.18|2100.38|2082.58|2101.58|2083.78|2097.69|2079.89|538
1648384500000|2022-03-27 12:35:00|2100.25|2082.45|2098.98|2081.18|2102.99|2085.19|2098.85|2081.05|429
1648384800000|2022-03-27 12:40:00|2099.16|2081.36|2096.05|2078.25|2100.25|2082.45|2094.54|2076.74|418
1648385100000|2022-03-27 12:45:00|2096.06|2078.26|2095.2|2077.4|2098.01|2080.21|2095.2|2077.4|261
1648385400000|2022-03-27 12:50:00|2095.27|2077.47|2090.32|2072.52|2095.63|2077.83|2090.3|2072.5|293
1648385700000|2022-03-27 12:55:00|2090.36|2072.56|2086.27|2068.47|2093.29|2075.49|2085.28|2067.48|491
1648386000000|2022-03-27 13:00:00|2086.25|2068.45|2086.83|2069.03|2087|2069.2|2081.94|2064.14|530
1648386300000|2022-03-27 13:05:00|2086.73|2068.93|2088.96|2071.16|2092.29|2074.49|2086.32|2068.52|459
1648386600000|2022-03-27 13:10:00|2088.83|2071.03|2093.44|2075.64|2093.44|2075.64|2088.18|2070.38|320
1648386900000|2022-03-27 13:15:00|2093.21|2075.41|2096.82|2079.02|2096.82|2079.02|2090.66|2072.86|363
1648387200000|2022-03-27 13:20:00|2096.78|2078.98|2093.19|2075.39|2096.78|2078.98|2091.12|2073.32|418
1648387500000|2022-03-27 13:25:00|2093.14|2075.34|2093.79|2075.99|2094.14|2076.34|2090.8|2073|304
1648387800000|2022-03-27 13:30:00|2093.8|2076|2091|2073.2|2093.95|2076.15|2090.76|2072.96|347
1648388100000|2022-03-27 13:35:00|2091.1|2073.3|2092.89|2075.09|2093.28|2075.48|2089.02|2071.22|336
1648388400000|2022-03-27 13:40:00|2092.93|2075.13|2097.43|2079.63|2097.48|2079.68|2092.93|2075.13|359
1648388700000|2022-03-27 13:45:00|2097.45|2079.65|2099.76|2081.96|2100.54|2082.74|2096.74|2078.94|261
1648389000000|2022-03-27 13:50:00|2099.75|2081.95|2103.43|2085.63|2103.48|2085.68|2099.67|2081.87|277
1648389300000|2022-03-27 13:55:00|2103.48|2085.68|2103.19|2085.39|2104.33|2086.53|2101.26|2083.46|314
1648389600000|2022-03-27 14:00:00|2102.95|2085.15|2103.09|2085.29|2105.38|2087.58|2102.5|2084.7|336
1648389900000|2022-03-27 14:05:00|2103.15|2085.35|2106.77|2088.97|2106.77|2088.97|2102.62|2084.82|194
1648390200000|2022-03-27 14:10:00|2106.84|2089.04|2108.45|2090.65|2109.39|2091.59|2106.64|2088.84|255
1648390500000|2022-03-27 14:15:00|2108.62|2090.82|2108.91|2091.11|2110.59|2092.79|2108.44|2090.64|275
1648390800000|2022-03-27 14:20:00|2108.86|2091.06|2110.06|2092.26|2110.15|2092.35|2108.77|2090.97|331
1648391100000|2022-03-27 14:25:00|2110.03|2092.23|2108.82|2091.02|2110.3|2092.5|2108.82|2091.02|318
1648391400000|2022-03-27 14:30:00|2108.75|2090.95|2109.71|2091.91|2111.03|2093.23|2108.2|2090.4|334
1648391700000|2022-03-27 14:35:00|2109.63|2091.83|2110.88|2093.08|2111.54|2093.74|2108.75|2090.95|286
1648392000000|2022-03-27 14:40:00|2110.85|2093.05|2105.57|2087.77|2110.88|2093.08|2105.57|2087.77|493
1648392300000|2022-03-27 14:45:00|2105.59|2087.79|2103.06|2085.26|2110.02|2092.22|2102.62|2084.82|474
1648392600000|2022-03-27 14:50:00|2102.93|2085.13|2109.78|2091.98|2109.83|2092.03|2102.78|2084.98|292
1648392900000|2022-03-27 14:55:00|2109.67|2091.87|2110.68|2092.88|2112.76|2094.96|2106.76|2088.96|322
1648393200000|2022-03-27 15:00:00|2110.66|2092.86|2110.52|2092.72|2113.57|2095.77|2109.62|2091.82|223
1648393500000|2022-03-27 15:05:00|2110.54|2092.74|2106.03|2088.23|2110.69|2092.89|2103.94|2086.14|380
1648393800000|2022-03-27 15:10:00|2105.9|2088.1|2108.72|2090.92|2108.75|2090.95|2104.81|2087.01|316
1648394100000|2022-03-27 15:15:00|2108.69|2090.89|2111.9|2094.1|2112.79|2094.99|2108.69|2090.89|293
1648394400000|2022-03-27 15:20:00|2111.92|2094.12|2117.06|2099.26|2118.45|2100.65|2111.81|2094.01|346
1648394700000|2022-03-27 15:25:00|2117.19|2099.39|2119.98|2102.18|2122.39|2104.59|2117.19|2099.39|631
1648395000000|2022-03-27 15:30:00|2120.17|2102.37|2120.77|2102.97|2123.36|2105.56|2118.61|2100.81|619
1648395300000|2022-03-27 15:35:00|2120.76|2102.96|2117.22|2099.42|2122.05|2104.25|2114.95|2097.15|633
1648395600000|2022-03-27 15:40:00|2117.29|2099.49|2117.92|2100.12|2118.92|2101.12|2114|2096.2|515
1648395900000|2022-03-27 15:45:00|2117.9|2100.1|2120.98|2103.18|2123.12|2105.32|2117.02|2099.22|545
1648396200000|2022-03-27 15:50:00|2121.04|2103.24|2120.37|2102.57|2123.48|2105.68|2118.54|2100.74|526
1648396500000|2022-03-27 15:55:00|2120.43|2102.63|2121.18|2103.38|2122.59|2104.79|2118.91|2101.11|557
1648396800000|2022-03-27 16:00:00|2121.14|2103.34|2121.25|2103.45|2124.29|2106.49|2120.19|2102.39|468
1648397100000|2022-03-27 16:05:00|2121.2|2103.4|2124.6|2106.8|2125.45|2107.65|2118.32|2100.52|462
1648397400000|2022-03-27 16:10:00|2124.65|2106.85|2115.93|2098.13|2124.67|2106.87|2114.13|2096.33|713
1648397700000|2022-03-27 16:15:00|2115.74|2097.94|2118.46|2100.66|2118.46|2100.66|2114.91|2097.11|521
1648398000000|2022-03-27 16:20:00|2118.42|2100.62|2125.68|2107.88|2126.67|2108.87|2118.33|2100.53|453
1648398300000|2022-03-27 16:25:00|2125.69|2107.89|2122.09|2104.29|2126.39|2108.59|2119.99|2102.19|492
1648398600000|2022-03-27 16:30:00|2122.06|2104.26|2121.82|2104.02|2125.31|2107.51|2119.91|2102.11|431
1648398900000|2022-03-27 16:35:00|2121.86|2104.06|2123.01|2105.21|2130.37|2112.57|2120.53|2102.73|577
1648399200000|2022-03-27 16:40:00|2122.95|2105.15|2129.72|2111.92|2129.72|2111.92|2122.83|2105.03|615
1648399500000|2022-03-27 16:45:00|2129.76|2111.96|2131.79|2113.99|2133.43|2115.63|2129.4|2111.6|531
1648399800000|2022-03-27 16:50:00|2131.8|2114|2130.17|2112.37|2134.36|2116.56|2129.56|2111.76|486
1648400100000|2022-03-27 16:55:00|2129.93|2112.13|2134.43|2116.63|2134.62|2116.82|2129.75|2111.95|612
1648400400000|2022-03-27 17:00:00|2134.41|2116.61|2133.67|2115.87|2134.77|2116.97|2131.78|2113.98|508
1648400700000|2022-03-27 17:05:00|2133.73|2115.93|2128.68|2110.88|2133.88|2116.08|2127.96|2110.16|423
1648401000000|2022-03-27 17:10:00|2128.74|2110.94|2128.55|2110.75|2129.53|2111.73|2127.77|2109.97|364
1648401300000|2022-03-27 17:15:00|2128.42|2110.62|2124.2|2106.4|2128.74|2110.94|2121.42|2103.62|425
1648401600000|2022-03-27 17:20:00|2124.25|2106.45|2122.9|2105.1|2125.73|2107.93|2121.83|2104.03|426
1648401900000|2022-03-27 17:25:00|2122.82|2105.02|2123.79|2105.99|2125.05|2107.25|2122|2104.2|452
1648402200000|2022-03-27 17:30:00|2123.78|2105.98|2125.76|2107.96|2125.76|2107.96|2121.18|2103.38|378
1648402500000|2022-03-27 17:35:00|2125.56|2107.76|2134.58|2116.78|2136.05|2118.25|2124.59|2106.79|399
1648402800000|2022-03-27 17:40:00|2134.55|2116.75|2134.45|2116.65|2137.35|2119.55|2133.61|2115.81|300
1648403100000|2022-03-27 17:45:00|2134.88|2117.08|2134.32|2116.52|2134.93|2117.13|2134.32|2116.52|370
1648403400000|2022-03-27 17:50:00|2134.33|2116.53|2135.5|2117.7|2136.31|2118.51|2132.99|2115.19|313
1648403700000|2022-03-27 17:55:00|2135.54|2117.74|2137.65|2119.85|2137.65|2119.85|2135.25|2117.45|310
1648404000000|2022-03-27 18:00:00|2137.59|2119.79|2140.68|2122.88|2141.39|2123.59|2137.45|2119.65|267
1648404300000|2022-03-27 18:05:00|2140.75|2122.95|2141.26|2123.46|2141.31|2123.51|2138.98|2121.18|328
1648404600000|2022-03-27 18:10:00|2141.09|2123.29|2142.34|2124.54|2142.55|2124.75|2138.47|2120.67|397
1648404900000|2022-03-27 18:15:00|2142.42|2124.62|2141.72|2123.92|2142.46|2124.66|2139.37|2121.57|420
1648405200000|2022-03-27 18:20:00|2141.47|2123.67|2136.43|2118.63|2145.3|2127.5|2136.14|2118.34|452
1648405500000|2022-03-27 18:25:00|2136.41|2118.61|2137.09|2119.29|2137.8|2120|2135.59|2117.79|418
1648405800000|2022-03-27 18:30:00|2137.13|2119.33|2132.52|2114.72|2137.61|2119.81|2131.65|2113.85|398
1648406100000|2022-03-27 18:35:00|2132.5|2114.7|2133.31|2115.51|2134.49|2116.69|2131.99|2114.19|215
1648406400000|2022-03-27 18:40:00|2133.32|2115.52|2139.31|2121.51|2140.14|2122.34|2133.31|2115.51|291
1648406700000|2022-03-27 18:45:00|2139.41|2121.61|2140.3|2122.5|2141.37|2123.57|2138.94|2121.14|332
1648407000000|2022-03-27 18:50:00|2140.18|2122.38|2140.99|2123.19|2141.47|2123.67|2140.01|2122.21|214
1648407300000|2022-03-27 18:55:00|2140.89|2123.09|2140.79|2122.99|2141.8|2124|2140.69|2122.89|354
1648407600000|2022-03-27 19:00:00|2140.8|2123|2142.77|2124.97|2144.23|2126.43|2140.76|2122.96|300
1648407900000|2022-03-27 19:05:00|2142.75|2124.95|2139.91|2122.11|2142.76|2124.96|2139.63|2121.83|286
1648408200000|2022-03-27 19:10:00|2139.9|2122.1|2139.8|2122|2141.94|2124.14|2139.12|2121.32|333
1648408500000|2022-03-27 19:15:00|2139.92|2122.12|2144.58|2126.78|2144.62|2126.82|2139.88|2122.08|290
1648408800000|2022-03-27 19:20:00|2144.62|2126.82|2145.07|2127.27|2146.39|2128.59|2144.62|2126.82|163
1648409100000|2022-03-27 19:25:00|2144.84|2127.04|2150.02|2132.22|2151.19|2133.39|2144.7|2126.9|250
1648409400000|2022-03-27 19:30:00|2150.05|2132.25|2153.15|2135.35|2153.75|2135.95|2148.61|2130.81|431
1648409700000|2022-03-27 19:35:00|2153.17|2135.37|2157.49|2139.69|2158.06|2140.26|2153.15|2135.35|343
1648410000000|2022-03-27 19:40:00|2157.48|2139.68|2154.25|2136.45|2157.48|2139.68|2153.58|2135.78|442
1648410300000|2022-03-27 19:45:00|2154.24|2136.44|2150.87|2133.07|2155.09|2137.29|2149.08|2131.28|401
1648410600000|2022-03-27 19:50:00|2150.88|2133.08|2152.26|2134.46|2154.3|2136.5|2150.25|2132.45|426
1648410900000|2022-03-27 19:55:00|2152.29|2134.49|2154.87|2137.07|2154.88|2137.08|2151.03|2133.23|339
1648411200000|2022-03-27 20:00:00|2154.9|2137.1|2154.25|2136.45|2157.84|2140.04|2149.62|2131.82|428
1648411500000|2022-03-27 20:05:00|2154.14|2136.34|2150.8|2133|2154.35|2136.55|2149.3|2131.5|355
1648411800000|2022-03-27 20:10:00|2150.7|2132.9|2146.5|2128.7|2151.46|2133.66|2145.89|2128.09|412
1648412100000|2022-03-27 20:15:00|2146.66|2128.86|2144.86|2127.06|2147.75|2129.95|2142.44|2124.64|395
1648412400000|2022-03-27 20:20:00|2144.84|2127.04|2140.87|2123.07|2145.43|2127.63|2140.24|2122.44|438
1648412700000|2022-03-27 20:25:00|2140.76|2122.96|2141.57|2123.77|2143.52|2125.72|2140.36|2122.56|442
1648413000000|2022-03-27 20:30:00|2141.69|2123.89|2152.43|2134.63|2152.43|2134.63|2141.69|2123.89|480
1648413300000|2022-03-27 20:35:00|2152.45|2134.65|2174.27|2156.47|2183.63|2165.83|2152.43|2134.63|977
1648413600000|2022-03-27 20:40:00|2174.41|2156.61|2169.88|2152.08|2177.24|2159.44|2169.55|2151.75|935
1648413900000|2022-03-27 20:45:00|2170.11|2152.31|2174.59|2156.79|2176.97|2159.17|2155.08|2137.28|866
1648414200000|2022-03-27 20:50:00|2174.61|2156.81|2171.63|2153.83|2177.44|2159.64|2169.42|2151.62|765
1648414500000|2022-03-27 20:55:00|2171.67|2153.87|2174.83|2157.03|2175.34|2157.54|2170.54|2152.74|595
1648414800000|2022-03-27 21:00:00|2174.76|2156.96|2176.95|2159.15|2180.4|2162.6|2174.72|2156.92|659
1648415100000|2022-03-27 21:05:00|2177.2|2159.4|2172.05|2154.25|2177.3|2159.5|2165.5|2147.7|540
1648415400000|2022-03-27 21:10:00|2172|2154.2|2184.74|2166.94|2184.74|2166.94|2172|2154.2|423
1648415700000|2022-03-27 21:15:00|2184.85|2167.05|2187.41|2169.61|2195.25|2177.45|2184.4|2166.6|581
1648416000000|2022-03-27 21:20:00|2187.3|2169.5|2195.5|2177.7|2196.3|2178.5|2186.55|2168.75|673
1648416300000|2022-03-27 21:25:00|2195.15|2177.35|2205.23|2187.43|2205.4|2187.6|2195.15|2177.35|408
1648416600000|2022-03-27 21:30:00|2204.55|2186.75|2206.29|2188.49|2207.4|2189.6|2199.3|2181.5|508
1648416900000|2022-03-27 21:35:00|2206.1|2188.3|2203.4|2185.6|2206.6|2188.8|2197.2|2179.4|572
1648417200000|2022-03-27 21:40:00|2203.45|2185.65|2206.47|2188.67|2207.52|2189.72|2203.4|2185.6|597
1648417500000|2022-03-27 21:45:00|2206.52|2188.72|2205.28|2187.48|2208.65|2190.85|2203.55|2185.75|535
1648417800000|2022-03-27 21:50:00|2205.46|2187.66|2207.49|2189.69|2208.11|2190.31|2198.8|2181|701
1648418100000|2022-03-27 21:55:00|2207.9|2190.1|2202.75|2184.95|2208.11|2190.31|2200.4|2182.6|557
1648418400000|2022-03-27 22:00:00|2202.8|2185|2197.05|2179.25|2202.99|2185.19|2194.41|2176.61|708
1648418700000|2022-03-27 22:05:00|2196.68|2178.88|2206.74|2188.94|2206.82|2189.02|2195.7|2177.9|646
1648419000000|2022-03-27 22:10:00|2206.82|2189.02|2205.52|2187.72|2207.32|2189.52|2202.75|2184.95|448
1648419300000|2022-03-27 22:15:00|2206.29|2188.49|2216.65|2198.85|2218.4|2200.6|2204.75|2186.95|751
1648419600000|2022-03-27 22:20:00|2216.66|2198.86|2220.95|2203.15|2227.35|2209.55|2216.65|2198.85|786
1648419900000|2022-03-27 22:25:00|2220.9|2203.1|2222.37|2204.57|2224.26|2206.46|2219.31|2201.51|781
1648420200000|2022-03-27 22:30:00|2222.67|2204.87|2227.8|2210|2228.4|2210.6|2220.7|2202.9|398
1648420500000|2022-03-27 22:35:00|2227.66|2209.86|2223.99|2206.19|2230.4|2212.6|2223.2|2205.4|658
1648420800000|2022-03-27 22:40:00|2224.31|2206.51|2220.55|2202.75|2226.55|2208.75|2219.45|2201.65|696
1648421100000|2022-03-27 22:45:00|2220.45|2202.65|2221.75|2203.95|2223.4|2205.6|2219.4|2201.6|540
1648421400000|2022-03-27 22:50:00|2221.53|2203.73|2218.27|2200.47|2222.16|2204.36|2215.28|2197.48|705
1648421700000|2022-03-27 22:55:00|2218.14|2200.34|2214.72|2196.92|2219.6|2201.8|2212.86|2195.06|502
1648422000000|2022-03-27 23:00:00|2214.65|2196.85|2222.14|2204.34|2222.96|2205.16|2214.55|2196.75|579
1648422300000|2022-03-27 23:05:00|2222.19|2204.39|2227.4|2209.6|2227.89|2210.09|2221.9|2204.1|548
1648422600000|2022-03-27 23:10:00|2227.7|2209.9|2220.4|2202.6|2227.7|2209.9|2217.4|2199.6|460
1648422900000|2022-03-27 23:15:00|2220.9|2203.1|2225.01|2207.21|2227.21|2209.41|2218.4|2200.6|444
1648423200000|2022-03-27 23:20:00|2225|2207.2|2231.69|2213.89|2232.42|2214.62|2224.9|2207.1|592
1648423500000|2022-03-27 23:25:00|2231.66|2213.86|2238.4|2220.6|2238.67|2220.87|2231.64|2213.84|698
1648423800000|2022-03-27 23:30:00|2238.44|2220.64|2244.24|2226.44|2244.4|2226.6|2231.4|2213.6|660
1648424100000|2022-03-27 23:35:00|2244.25|2226.45|2243.82|2226.02|2245.41|2227.61|2240.4|2222.6|647
1648424400000|2022-03-27 23:40:00|2243.72|2225.92|2249.4|2231.6|2251.44|2233.64|2242.9|2225.1|692
1648424700000|2022-03-27 23:45:00|2249.71|2231.91|2247.76|2229.96|2255.55|2237.75|2246.2|2228.4|665
1648425000000|2022-03-27 23:50:00|2248.21|2230.41|2255.88|2238.08|2255.88|2238.08|2245.91|2228.11|693
1648425300000|2022-03-27 23:55:00|2255.98|2238.18|2255.6|2237.8|2256.75|2238.95|2253.86|2236.06|593
1648425600000|2022-03-28 00:00:00|2255.5|2237.7|2243.03|2225.23|2256.29|2238.49|2242.5|2224.7|663
1648425900000|2022-03-28 00:05:00|2242.4|2224.6|2245.73|2227.93|2246.11|2228.31|2233.4|2215.6|660
1648426200000|2022-03-28 00:10:00|2245.61|2227.81|2247.62|2229.82|2249.79|2231.99|2242.84|2225.04|620
1648426500000|2022-03-28 00:15:00|2247.5|2229.7|2251.1|2233.3|2252.26|2234.46|2243.55|2225.75|743
1648426800000|2022-03-28 00:20:00|2251.15|2233.35|2248.81|2231.01|2252.4|2234.6|2248.4|2230.6|664
1648427100000|2022-03-28 00:25:00|2248.92|2231.12|2251.57|2233.77|2252.4|2234.6|2248.4|2230.6|526
1648427400000|2022-03-28 00:30:00|2251.59|2233.79|2278.58|2260.78|2283.4|2265.6|2251.59|2233.79|722
1648427700000|2022-03-28 00:35:00|2278.13|2260.33|2274.4|2256.6|2278.54|2260.74|2268.4|2250.6|712
1648428000000|2022-03-28 00:40:00|2274.36|2256.56|2269.22|2251.42|2276.16|2258.36|2268.78|2250.98|715
1648428300000|2022-03-28 00:45:00|2268.94|2251.14|2258.8|2241|2268.94|2251.14|2254.4|2236.6|642
1648428600000|2022-03-28 00:50:00|2258.84|2241.04|2258.35|2240.55|2259.06|2241.26|2253.5|2235.7|682
1648428900000|2022-03-28 00:55:00|2258.38|2240.58|2260.15|2242.35|2260.4|2242.6|2255.4|2237.6|661
1648429200000|2022-03-28 01:00:00|2260.29|2242.49|2262.25|2244.45|2262.39|2244.59|2254.47|2236.67|819
1648429500000|2022-03-28 01:05:00|2262.2|2244.4|2256.25|2238.45|2264.4|2246.6|2254.55|2236.75|704
1648429800000|2022-03-28 01:10:00|2256.15|2238.35|2257.7|2239.9|2258.08|2240.28|2255.05|2237.25|631
1648430100000|2022-03-28 01:15:00|2257.78|2239.98|2257.91|2240.11|2262.48|2244.68|2256.4|2238.6|691
1648430400000|2022-03-28 01:20:00|2257.95|2240.15|2257.4|2239.6|2260.2|2242.4|2254.53|2236.73|601
1648430700000|2022-03-28 01:25:00|2258.06|2240.26|2251.6|2233.8|2258.12|2240.32|2249.72|2231.92|504
1648431000000|2022-03-28 01:30:00|2251.85|2234.05|2247.4|2229.6|2254.29|2236.49|2246.55|2228.75|478
1648431300000|2022-03-28 01:35:00|2247.22|2229.42|2246.4|2228.6|2249.9|2232.1|2244.6|2226.8|587
1648431600000|2022-03-28 01:40:00|2246.9|2229.1|2249.5|2231.7|2253.32|2235.52|2246.4|2228.6|528
1648431900000|2022-03-28 01:45:00|2250.74|2232.94|2249.92|2232.12|2253.02|2235.22|2248.96|2231.16|456
1648432200000|2022-03-28 01:50:00|2249.4|2231.6|2252.43|2234.63|2253.6|2235.8|2249.4|2231.6|562
1648432500000|2022-03-28 01:55:00|2252.37|2234.57|2254.8|2237|2255.67|2237.87|2252.37|2234.57|476
1648432800000|2022-03-28 02:00:00|2255|2237.2|2254.34|2236.54|2257.31|2239.51|2253.4|2235.6|631
1648433100000|2022-03-28 02:05:00|2254|2236.2|2256.37|2238.57|2256.77|2238.97|2251.5|2233.7|480
1648433400000|2022-03-28 02:10:00|2256.45|2238.65|2253.3|2235.5|2257.28|2239.48|2252|2234.2|513
1648433700000|2022-03-28 02:15:00|2253.42|2235.62|2252.62|2234.82|2254.88|2237.08|2251.4|2233.6|424
1648434000000|2022-03-28 02:20:00|2252.97|2235.17|2255.27|2237.47|2256.4|2238.6|2251.4|2233.6|381
1648434300000|2022-03-28 02:25:00|2255.28|2237.48|2253.55|2235.75|2256.4|2238.6|2253.45|2235.65|516
1648434600000|2022-03-28 02:30:00|2253.5|2235.7|2257.15|2239.35|2257.54|2239.74|2253.38|2235.58|619
1648434900000|2022-03-28 02:35:00|2257.54|2239.74|2259.79|2241.99|2262.76|2244.96|2257.14|2239.34|500
1648435200000|2022-03-28 02:40:00|2259.86|2242.06|2260.4|2242.6|2262.72|2244.92|2259.4|2241.6|566
1648435500000|2022-03-28 02:45:00|2260.53|2242.73|2262.28|2244.48|2266.4|2248.6|2259.4|2241.6|560
1648435800000|2022-03-28 02:50:00|2262.51|2244.71|2266.55|2248.75|2268.4|2250.6|2262.22|2244.42|579
1648436100000|2022-03-28 02:55:00|2266.4|2248.6|2268.1|2250.3|2270.55|2252.75|2266.4|2248.6|571
1648436400000|2022-03-28 03:00:00|2267.8|2250|2275.14|2257.34|2278.4|2260.6|2267.65|2249.85|573
1648436700000|2022-03-28 03:05:00|2275.13|2257.33|2270.72|2252.92|2275.2|2257.4|2267.9|2250.1|633
1648437000000|2022-03-28 03:10:00|2270.62|2252.82|2274.88|2257.08|2275.78|2257.98|2268.42|2250.62|631
1648437300000|2022-03-28 03:15:00|2274.4|2256.6|2277.39|2259.59|2277.45|2259.65|2274.4|2256.6|589
1648437600000|2022-03-28 03:20:00|2277.4|2259.6|2290.75|2272.95|2292.4|2274.6|2277.37|2259.57|722
1648437900000|2022-03-28 03:25:00|2290.79|2272.99|2288.4|2270.6|2295.4|2277.6|2287.4|2269.6|561
1648438200000|2022-03-28 03:30:00|2288.65|2270.85|2291.68|2273.88|2291.76|2273.96|2286.38|2268.58|591
1648438500000|2022-03-28 03:35:00|2291.4|2273.6|2301.38|2283.58|2303.4|2285.6|2289.75|2271.95|731
1648438800000|2022-03-28 03:40:00|2301.33|2283.53|2293.86|2276.06|2302.4|2284.6|2293.6|2275.8|611
1648439100000|2022-03-28 03:45:00|2293.85|2276.05|2297.89|2280.09|2300.4|2282.6|2292.88|2275.08|533
1648439400000|2022-03-28 03:50:00|2297.75|2279.95|2301.38|2283.58|2303.15|2285.35|2296.4|2278.6|609
1648439700000|2022-03-28 03:55:00|2301.6|2283.8|2302.34|2284.54|2305.89|2288.09|2299.9|2282.1|576
1648440000000|2022-03-28 04:00:00|2302.25|2284.45|2300.64|2282.84|2305.4|2287.6|2298.33|2280.53|688
1648440300000|2022-03-28 04:05:00|2301.09|2283.29|2292.94|2275.14|2301.1|2283.3|2290.4|2272.6|649
1648440600000|2022-03-28 04:10:00|2292.88|2275.08|2291.43|2273.63|2294.89|2277.09|2290.53|2272.73|526
1648440900000|2022-03-28 04:15:00|2291.92|2274.12|2289.57|2271.77|2293.53|2275.73|2285.9|2268.1|563
1648441200000|2022-03-28 04:20:00|2289.63|2271.83|2293.4|2275.6|2293.79|2275.99|2288.5|2270.7|557
1648441500000|2022-03-28 04:25:00|2293.39|2275.59|2291.74|2273.94|2293.78|2275.98|2285.55|2267.75|687
1648441800000|2022-03-28 04:30:00|2292.01|2274.21|2295.46|2277.66|2298.45|2280.65|2291.65|2273.85|622
1648442100000|2022-03-28 04:35:00|2295.45|2277.65|2294.98|2277.18|2297|2279.2|2294.4|2276.6|582
1648442400000|2022-03-28 04:40:00|2295.16|2277.36|2288.02|2270.22|2296.98|2279.18|2287.4|2269.6|632
1648442700000|2022-03-28 04:45:00|2288.01|2270.21|2288.57|2270.77|2291.5|2273.7|2287.4|2269.6|384
1648443000000|2022-03-28 04:50:00|2288.7|2270.9|2286.76|2268.96|2290.37|2272.57|2285.9|2268.1|485
1648443300000|2022-03-28 04:55:00|2286.78|2268.98|2293.4|2275.6|2293.4|2275.6|2286.08|2268.28|404
1648443600000|2022-03-28 05:00:00|2293.37|2275.57|2297.7|2279.9|2297.7|2279.9|2292.4|2274.6|627
1648443900000|2022-03-28 05:05:00|2297.45|2279.65|2296.84|2279.04|2297.45|2279.65|2294.4|2276.6|390
1648444200000|2022-03-28 05:10:00|2296.6|2278.8|2299.34|2281.54|2300.94|2283.14|2295.25|2277.45|659
1648444500000|2022-03-28 05:15:00|2299.68|2281.88|2296.22|2278.42|2300.4|2282.6|2295|2277.2|696
1648444800000|2022-03-28 05:20:00|2296.49|2278.69|2294.9|2277.1|2296.74|2278.94|2292.9|2275.1|414
1648445100000|2022-03-28 05:25:00|2295.32|2277.52|2299.04|2281.24|2300.09|2282.29|2293.85|2276.05|544
1648445400000|2022-03-28 05:30:00|2299.29|2281.49|2303.4|2285.6|2303.84|2286.04|2298.62|2280.82|609
1648445700000|2022-03-28 05:35:00|2303.9|2286.1|2298.4|2280.6|2306.42|2288.62|2297.87|2280.07|421
1648446000000|2022-03-28 05:40:00|2298.54|2280.74|2297.69|2279.89|2300.07|2282.27|2296.95|2279.15|397
1648446300000|2022-03-28 05:45:00|2297.9|2280.1|2302.13|2284.33|2302.32|2284.52|2297.4|2279.6|467
1648446600000|2022-03-28 05:50:00|2302.11|2284.31|2302|2284.2|2302.5|2284.7|2300.71|2282.91|602
1648446900000|2022-03-28 05:55:00|2301.6|2283.8|2305.11|2287.31|2305.97|2288.17|2300.4|2282.6|620
1648447200000|2022-03-28 06:00:00|2305.13|2287.33|2298.62|2280.82|2306.85|2289.05|2296.4|2278.6|503
1648447500000|2022-03-28 06:05:00|2297.4|2279.6|2282.02|2264.22|2298.9|2281.1|2273.55|2255.75|788
1648447800000|2022-03-28 06:10:00|2281.61|2263.81|2275.51|2257.71|2282.4|2264.6|2271.2|2253.4|775
1648448100000|2022-03-28 06:15:00|2275.52|2257.72|2281.92|2264.12|2285.89|2268.09|2275.4|2257.6|712
1648448400000|2022-03-28 06:20:00|2281.93|2264.13|2285.44|2267.64|2286.51|2268.71|2281.61|2263.81|654
1648448700000|2022-03-28 06:25:00|2285.48|2267.68|2282.88|2265.08|2285.55|2267.75|2282.3|2264.5|633
1648449000000|2022-03-28 06:30:00|2283.17|2265.37|2282.59|2264.79|2286.86|2269.06|2282.03|2264.23|656
1648449300000|2022-03-28 06:35:00|2283.27|2265.47|2283.38|2265.58|2284.62|2266.82|2281.5|2263.7|694
1648449600000|2022-03-28 06:40:00|2283.55|2265.75|2281.82|2264.02|2285.23|2267.43|2280.4|2262.6|610
1648449900000|2022-03-28 06:45:00|2281.4|2263.6|2281.66|2263.86|2282.83|2265.03|2275.5|2257.7|738
1648450200000|2022-03-28 06:50:00|2281.36|2263.56|2282.33|2264.53|2282.4|2264.6|2276.4|2258.6|706
1648450500000|2022-03-28 06:55:00|2282.25|2264.45|2285.84|2268.04|2286.66|2268.86|2281.4|2263.6|702
1648450800000|2022-03-28 07:00:00|2285.69|2267.89|2289.8|2272|2290.4|2272.6|2284.45|2266.65|579
1648451100000|2022-03-28 07:05:00|2289.85|2272.05|2286|2268.2|2291.03|2273.23|2285.9|2268.1|649
1648451400000|2022-03-28 07:10:00|2286.12|2268.32|2289.98|2272.18|2290.23|2272.43|2284.9|2267.1|628
1648451700000|2022-03-28 07:15:00|2290|2272.2|2286.82|2269.02|2292.58|2274.78|2285.4|2267.6|513
1648452000000|2022-03-28 07:20:00|2286.46|2268.66|2284.4|2266.6|2287.83|2270.03|2283.05|2265.25|572
1648452300000|2022-03-28 07:25:00|2284.5|2266.7|2283.41|2265.61|2286.45|2268.65|2282.4|2264.6|543
1648452600000|2022-03-28 07:30:00|2282.79|2264.99|2283.4|2265.6|2285.5|2267.7|2282.4|2264.6|556
1648452900000|2022-03-28 07:35:00|2283.9|2266.1|2287.51|2269.71|2288.47|2270.67|2283.4|2265.6|519
1648453200000|2022-03-28 07:40:00|2287.88|2270.08|2289.4|2271.6|2290.27|2272.47|2286.4|2268.6|560
1648453500000|2022-03-28 07:45:00|2289.59|2271.79|2289.69|2271.89|2292.65|2274.85|2289.4|2271.6|527
1648453800000|2022-03-28 07:50:00|2289.9|2272.1|2292.33|2274.53|2292.65|2274.85|2288.95|2271.15|513
1648454100000|2022-03-28 07:55:00|2292.3|2274.5|2293.34|2275.54|2294.5|2276.7|2290.05|2272.25|643
1648454400000|2022-03-28 08:00:00|2293.48|2275.68|2294.1|2276.3|2295.5|2277.7|2291.89|2274.09|573
1648454700000|2022-03-28 08:05:00|2294.17|2276.37|2290.3|2272.5|2294.92|2277.12|2290.1|2272.3|649
1648455000000|2022-03-28 08:10:00|2290.67|2272.87|2286.9|2269.1|2291.84|2274.04|2286.9|2269.1|479
1648455300000|2022-03-28 08:15:00|2286.69|2268.89|2285.31|2267.51|2286.69|2268.89|2279.4|2261.6|683
1648455600000|2022-03-28 08:20:00|2285.2|2267.4|2289.4|2271.6|2289.71|2271.91|2284.95|2267.15|497
1648455900000|2022-03-28 08:25:00|2288.65|2270.85|2288.45|2270.65|2289.9|2272.1|2286.95|2269.15|505
1648456200000|2022-03-28 08:30:00|2288.4|2270.6|2290.19|2272.39|2291.66|2273.86|2287.4|2269.6|342
1648456500000|2022-03-28 08:35:00|2290.29|2272.49|2287.56|2269.76|2291.89|2274.09|2285.4|2267.6|627
1648456800000|2022-03-28 08:40:00|2287.45|2269.65|2293.69|2275.89|2294.4|2276.6|2286.4|2268.6|697
1648457100000|2022-03-28 08:45:00|2293.95|2276.15|2297.8|2280|2299.35|2281.55|2293.17|2275.37|666
1648457400000|2022-03-28 08:50:00|2297.93|2280.13|2298.65|2280.85|2299.61|2281.81|2295.36|2277.56|668
1648457700000|2022-03-28 08:55:00|2299.21|2281.41|2302.7|2284.9|2304.4|2286.6|2298.16|2280.36|614
1648458000000|2022-03-28 09:00:00|2302.39|2284.59|2299.93|2282.13|2303.38|2285.58|2298.9|2281.1|509
1648458300000|2022-03-28 09:05:00|2299.82|2282.02|2301.9|2284.1|2301.95|2284.15|2296.05|2278.25|540
1648458600000|2022-03-28 09:10:00|2301.53|2283.73|2306.4|2288.6|2307.14|2289.34|2298.6|2280.8|569
1648458900000|2022-03-28 09:15:00|2306.47|2288.67|2325.3|2307.5|2325.45|2307.65|2303.9|2286.1|479
1648459200000|2022-03-28 09:20:00|2325.43|2307.63|2322.44|2304.64|2325.52|2307.72|2313.1|2295.3|772
1648459500000|2022-03-28 09:25:00|2322.59|2304.79|2315.65|2297.85|2324.1|2306.3|2311.4|2293.6|690
1648459800000|2022-03-28 09:30:00|2316.05|2298.25|2313.4|2295.6|2317.65|2299.85|2311.55|2293.75|700
1648460100000|2022-03-28 09:35:00|2313.93|2296.13|2311.44|2293.64|2313.99|2296.19|2309.49|2291.69|640
1648460400000|2022-03-28 09:40:00|2311.4|2293.6|2310.85|2293.05|2313.81|2296.01|2309.38|2291.58|667
1648460700000|2022-03-28 09:45:00|2310.98|2293.18|2317.74|2299.94|2319.45|2301.65|2310.72|2292.92|736
1648461000000|2022-03-28 09:50:00|2317.8|2300|2311.66|2293.86|2318.98|2301.18|2310.4|2292.6|658
1648461300000|2022-03-28 09:55:00|2311.53|2293.73|2308.75|2290.95|2311.66|2293.86|2305.4|2287.6|573
1648461600000|2022-03-28 10:00:00|2308.7|2290.9|2310.78|2292.98|2312.54|2294.74|2307.75|2289.95|757
1648461900000|2022-03-28 10:05:00|2311.06|2293.26|2306.83|2289.03|2311.12|2293.32|2306.25|2288.45|578
1648462200000|2022-03-28 10:10:00|2306.82|2289.02|2311.25|2293.45|2311.4|2293.6|2304.9|2287.1|718
1648462500000|2022-03-28 10:15:00|2311.4|2293.6|2319.62|2301.82|2319.79|2301.99|2309.4|2291.6|719
1648462800000|2022-03-28 10:20:00|2319.52|2301.72|2320.9|2303.1|2323.55|2305.75|2316.35|2298.55|705
1648463100000|2022-03-28 10:25:00|2320.69|2302.89|2330.4|2312.6|2341.7|2323.9|2320.05|2302.25|651
1648463400000|2022-03-28 10:30:00|2330.34|2312.54|2320.34|2302.54|2330.34|2312.54|2319.32|2301.52|566
1648463700000|2022-03-28 10:35:00|2320.31|2302.51|2319.75|2301.95|2321.2|2303.4|2313.15|2295.35|759
1648464000000|2022-03-28 10:40:00|2319.8|2302|2320.23|2302.43|2320.49|2302.69|2315|2297.2|695
1648464300000|2022-03-28 10:45:00|2320.41|2302.61|2323.33|2305.53|2323.8|2306|2316.55|2298.75|756
1648464600000|2022-03-28 10:50:00|2323.36|2305.56|2323.5|2305.7|2323.69|2305.89|2321.1|2303.3|372
1648464900000|2022-03-28 10:55:00|2323.6|2305.8|2317.97|2300.17|2323.6|2305.8|2316.64|2298.84|595
1648465200000|2022-03-28 11:00:00|2318|2300.2|2315.39|2297.59|2322.48|2304.68|2314.04|2296.24|660
1648465500000|2022-03-28 11:05:00|2315.35|2297.55|2312.41|2294.61|2315.44|2297.64|2309.05|2291.25|640
1648465800000|2022-03-28 11:10:00|2312.44|2294.64|2316.76|2298.96|2317.95|2300.15|2311.4|2293.6|656
1648466100000|2022-03-28 11:15:00|2316.71|2298.91|2321.4|2303.6|2322.35|2304.55|2316.61|2298.81|589
1648466400000|2022-03-28 11:20:00|2321.53|2303.73|2321.4|2303.6|2322.65|2304.85|2319.4|2301.6|671
1648466700000|2022-03-28 11:25:00|2321.45|2303.65|2320.63|2302.83|2322.41|2304.61|2319.5|2301.7|775
1648467000000|2022-03-28 11:30:00|2320.72|2302.92|2318.9|2301.1|2322.03|2304.23|2318.9|2301.1|765
1648467300000|2022-03-28 11:35:00|2319.06|2301.26|2321.53|2303.73|2322.56|2304.76|2316.1|2298.3|546
1648467600000|2022-03-28 11:40:00|2321.94|2304.14|2320.32|2302.52|2322.34|2304.54|2318.4|2300.6|543
1648467900000|2022-03-28 11:45:00|2320.25|2302.45|2321.14|2303.34|2321.52|2303.72|2318.8|2301|526
1648468200000|2022-03-28 11:50:00|2321.02|2303.22|2312.95|2295.15|2321.02|2303.22|2312.04|2294.24|596
1648468500000|2022-03-28 11:55:00|2313.1|2295.3|2308.29|2290.49|2316.25|2298.45|2304.4|2286.6|545
1648468800000|2022-03-28 12:00:00|2308.07|2290.27|2312.15|2294.35|2312.42|2294.62|2305.9|2288.1|735
1648469100000|2022-03-28 12:05:00|2311.78|2293.98|2311.9|2294.1|2314.5|2296.7|2311.4|2293.6|619
1648469400000|2022-03-28 12:10:00|2311.65|2293.85|2307.9|2290.1|2312.4|2294.6|2306.4|2288.6|483
1648469700000|2022-03-28 12:15:00|2307.62|2289.82|2299.4|2281.6|2308.91|2291.11|2299.4|2281.6|570
1648470000000|2022-03-28 12:20:00|2299.05|2281.25|2309.05|2291.25|2309.05|2291.25|2298.55|2280.75|723
1648470300000|2022-03-28 12:25:00|2309.11|2291.31|2314.89|2297.09|2317.52|2299.72|2307.7|2289.9|660
1648470600000|2022-03-28 12:30:00|2314.4|2296.6|2311.5|2293.7|2315.74|2297.94|2311.19|2293.39|642
1648470900000|2022-03-28 12:35:00|2311.55|2293.75|2307.4|2289.6|2312.75|2294.95|2307.4|2289.6|326
1648471200000|2022-03-28 12:40:00|2308.41|2290.61|2308.4|2290.6|2310.29|2292.49|2306.1|2288.3|411
1648471500000|2022-03-28 12:45:00|2308.41|2290.61|2310.29|2292.49|2311.8|2294|2306.85|2289.05|611
1648471800000|2022-03-28 12:50:00|2310.31|2292.51|2313.93|2296.13|2314.5|2296.7|2309.95|2292.15|622
1648472100000|2022-03-28 12:55:00|2313.82|2296.02|2317.47|2299.67|2320.45|2302.65|2313.4|2295.6|644
1648472400000|2022-03-28 13:00:00|2317.32|2299.52|2324.4|2306.6|2325.7|2307.9|2317.32|2299.52|707
1648472700000|2022-03-28 13:05:00|2324.49|2306.69|2323|2305.2|2327.27|2309.47|2322.6|2304.8|657
1648473000000|2022-03-28 13:10:00|2323.33|2305.53|2322.4|2304.6|2324.4|2306.6|2317.55|2299.75|489
1648473300000|2022-03-28 13:15:00|2322.1|2304.3|2320.9|2303.1|2323.86|2306.06|2316.4|2298.6|436
1648473600000|2022-03-28 13:20:00|2320.5|2302.7|2321.34|2303.54|2324.42|2306.62|2316|2298.2|558
1648473900000|2022-03-28 13:25:00|2321.4|2303.6|2328.33|2310.53|2328.33|2310.53|2320.9|2303.1|542
1648474200000|2022-03-28 13:30:00|2327.8|2310|2328.52|2310.72|2329.4|2311.6|2323.79|2305.99|604
1648474500000|2022-03-28 13:35:00|2328.4|2310.6|2336|2318.2|2336|2318.2|2328.05|2310.25|683
1648474800000|2022-03-28 13:40:00|2335.5|2317.7|2335.64|2317.84|2338.4|2320.6|2332.35|2314.55|571
1648475100000|2022-03-28 13:45:00|2335.59|2317.79|2331.25|2313.45|2336.37|2318.57|2325.32|2307.52|562
1648475400000|2022-03-28 13:50:00|2331.05|2313.25|2333.34|2315.54|2334.29|2316.49|2328.2|2310.4|548
1648475700000|2022-03-28 13:55:00|2333.4|2315.6|2326.15|2308.35|2338.4|2320.6|2325.8|2308|716
1648476000000|2022-03-28 14:00:00|2326.25|2308.45|2318.1|2300.3|2327.13|2309.33|2316|2298.2|583
1648476300000|2022-03-28 14:05:00|2318.4|2300.6|2315.9|2298.1|2319.4|2301.6|2313.05|2295.25|432
1648476600000|2022-03-28 14:10:00|2315.79|2297.99|2316.73|2298.93|2319.95|2302.15|2313.21|2295.41|550
1648476900000|2022-03-28 14:15:00|2316.9|2299.1|2313.12|2295.32|2320.31|2302.51|2312.43|2294.63|644
1648477200000|2022-03-28 14:20:00|2312.8|2295|2310|2292.2|2313.18|2295.38|2305.15|2287.35|536
1648477500000|2022-03-28 14:25:00|2310.16|2292.36|2311.38|2293.58|2311.4|2293.6|2302.7|2284.9|499
1648477800000|2022-03-28 14:30:00|2311.35|2293.55|2308.17|2290.37|2311.4|2293.6|2304.9|2287.1|606
1648478100000|2022-03-28 14:35:00|2308.1|2290.3|2304.9|2287.1|2309.15|2291.35|2301.05|2283.25|627
1648478400000|2022-03-28 14:40:00|2305.15|2287.35|2307.3|2289.5|2309.15|2291.35|2303.7|2285.9|744
1648478700000|2022-03-28 14:45:00|2307.32|2289.52|2310.1|2292.3|2311.93|2294.13|2306.65|2288.85|628
1648479000000|2022-03-28 14:50:00|2310.4|2292.6|2315.38|2297.58|2316.28|2298.48|2309.92|2292.12|664
1648479300000|2022-03-28 14:55:00|2315.32|2297.52|2315.34|2297.54|2317.55|2299.75|2312.35|2294.55|767
1648479600000|2022-03-28 15:00:00|2315.26|2297.46|2309.72|2291.92|2316.65|2298.85|2305.97|2288.17|683
1648479900000|2022-03-28 15:05:00|2309.77|2291.97|2309.1|2291.3|2313.77|2295.97|2307.91|2290.11|658
1648480200000|2022-03-28 15:10:00|2309.09|2291.29|2312|2294.2|2315.39|2297.59|2309.09|2291.29|563
1648480500000|2022-03-28 15:15:00|2312.34|2294.54|2312.95|2295.15|2313.48|2295.68|2309.75|2291.95|527
1648480800000|2022-03-28 15:20:00|2313.48|2295.68|2319.76|2301.96|2319.76|2301.96|2311.05|2293.25|406
1648481100000|2022-03-28 15:25:00|2319.71|2301.91|2312.45|2294.65|2322.35|2304.55|2310.9|2293.1|567
1648481400000|2022-03-28 15:30:00|2312.4|2294.6|2303.65|2285.85|2312.41|2294.61|2303.4|2285.6|479
1648481700000|2022-03-28 15:35:00|2303.4|2285.6|2297.55|2279.75|2303.9|2286.1|2292.08|2274.28|522
1648482000000|2022-03-28 15:40:00|2297.95|2280.15|2302.46|2284.66|2303.46|2285.66|2297.4|2279.6|562
1648482300000|2022-03-28 15:45:00|2302.51|2284.71|2305.4|2287.6|2309.55|2291.75|2300.4|2282.6|481
1648482600000|2022-03-28 15:50:00|2305.54|2287.74|2295.4|2277.6|2307.8|2290|2293.75|2275.95|499
1648482900000|2022-03-28 15:55:00|2295.23|2277.43|2291.71|2273.91|2298.8|2281|2291.5|2273.7|634
1648483200000|2022-03-28 16:00:00|2291.57|2273.77|2289.01|2271.21|2296.02|2278.22|2286.4|2268.6|473
1648483500000|2022-03-28 16:05:00|2289|2271.2|2297.11|2279.31|2298.78|2280.98|2288.8|2271|612
1648483800000|2022-03-28 16:10:00|2296.4|2278.6|2296.4|2278.6|2297.38|2279.58|2292.4|2274.6|507
1648484100000|2022-03-28 16:15:00|2296.33|2278.53|2275.19|2257.39|2297.35|2279.55|2273.29|2255.49|519
1648484400000|2022-03-28 16:20:00|2275.24|2257.44|2286.86|2269.06|2287.4|2269.6|2266.5|2248.7|506
1648484700000|2022-03-28 16:25:00|2286.91|2269.11|2280.4|2262.6|2291.29|2273.49|2279.85|2262.05|560
1648485000000|2022-03-28 16:30:00|2280.34|2262.54|2287.2|2269.4|2290.69|2272.89|2277.9|2260.1|748
1648485300000|2022-03-28 16:35:00|2287.02|2269.22|2291.35|2273.55|2291.4|2273.6|2285.4|2267.6|698
1648485600000|2022-03-28 16:40:00|2291.4|2273.6|2291.4|2273.6|2293.29|2275.49|2287.35|2269.55|544
1648485900000|2022-03-28 16:45:00|2291.41|2273.61|2295.54|2277.74|2296.4|2278.6|2289.45|2271.65|527
1648486200000|2022-03-28 16:50:00|2295.67|2277.87|2293.4|2275.6|2296.59|2278.79|2293.4|2275.6|471
1648486500000|2022-03-28 16:55:00|2293.68|2275.88|2284.43|2266.63|2294.34|2276.54|2283.4|2265.6|607
1648486800000|2022-03-28 17:00:00|2284.4|2266.6|2282.91|2265.11|2284.55|2266.75|2279.15|2261.35|642
1648487100000|2022-03-28 17:05:00|2282.86|2265.06|2278.49|2260.69|2284.64|2266.84|2278.45|2260.65|645
1648487400000|2022-03-28 17:10:00|2278.58|2260.78|2275.09|2257.29|2279.9|2262.1|2273.19|2255.39|471
1648487700000|2022-03-28 17:15:00|2275.3|2257.5|2277.31|2259.51|2277.9|2260.1|2273.4|2255.6|208
1648488000000|2022-03-28 17:20:00|2277.3|2259.5|2280.39|2262.59|2280.67|2262.87|2276.33|2258.53|550
1648488300000|2022-03-28 17:25:00|2280.57|2262.77|2285.67|2267.87|2286.4|2268.6|2280|2262.2|551
1648488600000|2022-03-28 17:30:00|2285.68|2267.88|2282.34|2264.54|2287.2|2269.4|2281.4|2263.6|541
1648488900000|2022-03-28 17:35:00|2282.25|2264.45|2279.38|2261.58|2282.4|2264.6|2277.36|2259.56|240
1648489200000|2022-03-28 17:40:00|2279.4|2261.6|2277.9|2260.1|2281.85|2264.05|2276.34|2258.54|313
1648489500000|2022-03-28 17:45:00|2278.74|2260.94|2279.9|2262.1|2281.25|2263.45|2275.4|2257.6|296
1648489800000|2022-03-28 17:50:00|2280|2262.2|2285.29|2267.49|2285.4|2267.6|2279.95|2262.15|482
1648490100000|2022-03-28 17:55:00|2285.35|2267.55|2286.25|2268.45|2286.91|2269.11|2283.15|2265.35|542
1648490400000|2022-03-28 18:00:00|2285.67|2267.87|2292.02|2274.22|2292.28|2274.48|2284.4|2266.6|710
1648490700000|2022-03-28 18:05:00|2291.52|2273.72|2292.54|2274.74|2293.15|2275.35|2290.4|2272.6|521
1648491000000|2022-03-28 18:10:00|2293.01|2275.21|2288.9|2271.1|2295.21|2277.41|2287.4|2269.6|501
1648491300000|2022-03-28 18:15:00|2288.71|2270.91|2282.4|2264.6|2288.9|2271.1|2282.4|2264.6|377
1648491600000|2022-03-28 18:20:00|2282.48|2264.68|2283.9|2266.1|2287.34|2269.54|2282.4|2264.6|527
1648491900000|2022-03-28 18:25:00|2284.4|2266.6|2289.4|2271.6|2291.4|2273.6|2283.9|2266.1|468
1648492200000|2022-03-28 18:30:00|2288.95|2271.15|2289.4|2271.6|2291.4|2273.6|2288.4|2270.6|347
1648492500000|2022-03-28 18:35:00|2288.9|2271.1|2288.9|2271.1|2289.9|2272.1|2287.4|2269.6|470
1648492800000|2022-03-28 18:40:00|2289.3|2271.5|2289|2271.2|2289.3|2271.5|2285.82|2268.02|621
1648493100000|2022-03-28 18:45:00|2288.85|2271.05|2295.94|2278.14|2296.4|2278.6|2288.1|2270.3|679
1648493400000|2022-03-28 18:50:00|2295.4|2277.6|2299.9|2282.1|2302.08|2284.28|2294.4|2276.6|535
1648493700000|2022-03-28 18:55:00|2299.72|2281.92|2302.31|2284.51|2303.18|2285.38|2299.05|2281.25|471
1648494000000|2022-03-28 19:00:00|2302.15|2284.35|2294.4|2276.6|2303.1|2285.3|2294|2276.2|530
1648494300000|2022-03-28 19:05:00|2294.21|2276.41|2294.6|2276.8|2297.43|2279.63|2291.9|2274.1|491
1648494600000|2022-03-28 19:10:00|2294.82|2277.02|2295.13|2277.33|2297.97|2280.17|2294.05|2276.25|480
1648494900000|2022-03-28 19:15:00|2295.4|2277.6|2297.4|2279.6|2299.27|2281.47|2294.4|2276.6|533
1648495200000|2022-03-28 19:20:00|2297.9|2280.1|2300.32|2282.52|2300.64|2282.84|2297.4|2279.6|491
1648495500000|2022-03-28 19:25:00|2300.47|2282.67|2299.9|2282.1|2302.05|2284.25|2299.4|2281.6|561
1648495800000|2022-03-28 19:30:00|2299.62|2281.82|2303.9|2286.1|2304.97|2287.17|2299.4|2281.6|719
1648496100000|2022-03-28 19:35:00|2304.37|2286.57|2299.4|2281.6|2305.46|2287.66|2298.4|2280.6|534
1648496400000|2022-03-28 19:40:00|2299|2281.2|2299.4|2281.6|2299.9|2282.1|2295.9|2278.1|441
1648496700000|2022-03-28 19:45:00|2299.47|2281.67|2300.9|2283.1|2301.72|2283.92|2296.4|2278.6|589
1648497000000|2022-03-28 19:50:00|2300.4|2282.6|2281.72|2263.92|2300.4|2282.6|2273.51|2255.71|664
1648497300000|2022-03-28 19:55:00|2281.47|2263.67|2285.2|2267.4|2285.5|2267.7|2277.4|2259.6|584
1648497600000|2022-03-28 20:00:00|2284.65|2266.85|2285.4|2267.6|2291.18|2273.38|2282.9|2265.1|576
1648497900000|2022-03-28 20:05:00|2285.9|2268.1|2282.12|2264.32|2286.16|2268.36|2279.4|2261.6|508
1648498200000|2022-03-28 20:10:00|2282.4|2264.6|2280.4|2262.6|2283.95|2266.15|2279|2261.2|569
1648498500000|2022-03-28 20:15:00|2280.67|2262.87|2274.46|2256.66|2284.65|2266.85|2274.4|2256.6|553
1648498800000|2022-03-28 20:20:00|2274.32|2256.52|2278.54|2260.74|2279.68|2261.88|2273.4|2255.6|523
1648499100000|2022-03-28 20:25:00|2278.58|2260.78|2277.34|2259.54|2279.79|2261.99|2277.05|2259.25|477
1648499400000|2022-03-28 20:30:00|2277.31|2259.51|2280.89|2263.09|2282.53|2264.73|2277.31|2259.51|551
1648499700000|2022-03-28 20:35:00|2280.51|2262.71|2280.99|2263.19|2282.69|2264.89|2279.9|2262.1|459
1648500000000|2022-03-28 20:40:00|2280.89|2263.09|2281.98|2264.18|2283.4|2265.6|2279.92|2262.12|507
1648500300000|2022-03-28 20:45:00|2281.9|2264.1|2289.92|2272.12|2290.33|2272.53|2281.82|2264.02|608
1648500600000|2022-03-28 20:50:00|2290.33|2272.53|2286.89|2269.09|2290.4|2272.6|2285.4|2267.6|586
1648500900000|2022-03-28 20:55:00|2287.4|2269.6|2291.79|2273.99|2291.9|2274.1|2286.89|2269.09|433
1648501200000|2022-03-28 21:00:00|2291.81|2274.01|2294.05|2276.25|2297.33|2279.53|2291.78|2273.98|509
1648501500000|2022-03-28 21:05:00|2294|2276.2|2292.76|2274.96|2295.21|2277.41|2291.9|2274.1|335
1648501800000|2022-03-28 21:10:00|2292.77|2274.97|2289.4|2271.6|2293.43|2275.63|2287.4|2269.6|497
1648502100000|2022-03-28 21:15:00|2289.5|2271.7|2281.9|2264.1|2290.5|2272.7|2281.9|2264.1|647
1648502400000|2022-03-28 21:20:00|2282.48|2264.68|2282.06|2264.26|2283.1|2265.3|2279.9|2262.1|362
1648502700000|2022-03-28 21:25:00|2281.65|2263.85|2280.9|2263.1|2282.61|2264.81|2279.05|2261.25|425
1648503000000|2022-03-28 21:30:00|2280.4|2262.6|2275.4|2257.6|2280.9|2263.1|2275.4|2257.6|210
1648503300000|2022-03-28 21:35:00|2274.9|2257.1|2238.59|2220.79|2274.9|2257.1|2234.6|2216.8|463
1648503600000|2022-03-28 21:40:00|2238.77|2220.97|2257.15|2239.35|2257.65|2239.85|2238.77|2220.97|706
1648503900000|2022-03-28 21:45:00|2257.05|2239.25|2252.14|2234.34|2258.4|2240.6|2245.65|2227.85|679
1648504200000|2022-03-28 21:50:00|2252.12|2234.32|2258.85|2241.05|2261.45|2243.65|2252.12|2234.32|749
1648504500000|2022-03-28 21:55:00|2258.93|2241.13|2262.59|2244.79|2264.33|2246.53|2258.45|2240.65|628
1648504800000|2022-03-28 22:00:00|2262.69|2244.89|2264.95|2247.15|2266.4|2248.6|2254.7|2236.9|801
1648505100000|2022-03-28 22:05:00|2264.9|2247.1|2266|2248.2|2267.95|2250.15|2263.4|2245.6|544
1648505400000|2022-03-28 22:10:00|2265.94|2248.14|2265.59|2247.79|2266.93|2249.13|2262.5|2244.7|646
1648505700000|2022-03-28 22:15:00|2265.4|2247.6|2266.75|2248.95|2268.15|2250.35|2260.95|2243.15|604
1648506000000|2022-03-28 22:20:00|2266.7|2248.9|2267.52|2249.72|2268.4|2250.6|2262.05|2244.25|669
1648506300000|2022-03-28 22:25:00|2267.38|2249.58|2263.96|2246.16|2267.52|2249.72|2262.91|2245.11|690
1648506600000|2022-03-28 22:30:00|2264.02|2246.22|2261.61|2243.81|2265.01|2247.21|2260.1|2242.3|559
1648506900000|2022-03-28 22:35:00|2261.68|2243.88|2263.1|2245.3|2264.2|2246.4|2260.55|2242.75|603
1648507200000|2022-03-28 22:40:00|2263|2245.2|2260.85|2243.05|2263.54|2245.74|2259.9|2242.1|622
1648507500000|2022-03-28 22:45:00|2260.75|2242.95|2249.73|2231.93|2263.05|2245.25|2249.45|2231.65|741
1648507800000|2022-03-28 22:50:00|2249.4|2231.6|2251.35|2233.55|2256.05|2238.25|2249.4|2231.6|483
1648508100000|2022-03-28 22:55:00|2251.3|2233.5|2250.12|2232.32|2255.4|2237.6|2247.2|2229.4|640
1648508400000|2022-03-28 23:00:00|2249.5|2231.7|2255.06|2237.26|2257.37|2239.57|2247.3|2229.5|785
1648508700000|2022-03-28 23:05:00|2255.15|2237.35|2245.34|2227.54|2256.28|2238.48|2245.01|2227.21|678
1648509000000|2022-03-28 23:10:00|2245.05|2227.25|2242.55|2224.75|2245.7|2227.9|2239.9|2222.1|707
1648509300000|2022-03-28 23:15:00|2242.86|2225.06|2225.43|2207.63|2246.82|2229.02|2225.4|2207.6|679
1648509600000|2022-03-28 23:20:00|2225.35|2207.55|2224.14|2206.34|2230.26|2212.46|2221|2203.2|820
1648509900000|2022-03-28 23:25:00|2224.09|2206.29|2233|2215.2|2235.47|2217.67|2222.45|2204.65|719
1648510200000|2022-03-28 23:30:00|2232.4|2214.6|2231.4|2213.6|2234.63|2216.83|2224.31|2206.51|589
1648510500000|2022-03-28 23:35:00|2231.76|2213.96|2227.62|2209.82|2232.6|2214.8|2224.45|2206.65|617
1648510800000|2022-03-28 23:40:00|2227.63|2209.83|2232.1|2214.3|2232.88|2215.08|2227.45|2209.65|675
1648511100000|2022-03-28 23:45:00|2231.71|2213.91|2219.95|2202.15|2232.09|2214.29|2219.29|2201.49|630
1648511400000|2022-03-28 23:50:00|2219.9|2202.1|2195.95|2178.15|2221.73|2203.93|2188.91|2171.11|748
1648511700000|2022-03-28 23:55:00|2196.03|2178.23|2207.26|2189.46|2212.49|2194.69|2192.4|2174.6|772
1648512000000|2022-03-29 00:00:00|2207.21|2189.41|2214.46|2196.66|2216.75|2198.95|2202.5|2184.7|708
1648512300000|2022-03-29 00:05:00|2214.53|2196.73|2221.75|2203.95|2222.15|2204.35|2208.58|2190.78|726
1648512600000|2022-03-29 00:10:00|2222.4|2204.6|2222.27|2204.47|2225.8|2208|2220.15|2202.35|731
1648512900000|2022-03-29 00:15:00|2222.1|2204.3|2225.18|2207.38|2231.6|2213.8|2219.85|2202.05|643
1648513200000|2022-03-29 00:20:00|2224.9|2207.1|2229.4|2211.6|2229.4|2211.6|2221.4|2203.6|663
1648513500000|2022-03-29 00:25:00|2229.15|2211.35|2230.27|2212.47|2232.43|2214.63|2225.9|2208.1|665
1648513800000|2022-03-29 00:30:00|2230.64|2212.84|2232.4|2214.6|2233.7|2215.9|2230.45|2212.65|372
1648514100000|2022-03-29 00:35:00|2232.1|2214.3|2235.85|2218.05|2235.94|2218.14|2231.59|2213.79|501
1648514400000|2022-03-29 00:40:00|2235.94|2218.14|2237.74|2219.94|2237.74|2219.94|2232.2|2214.4|373
1648514700000|2022-03-29 00:45:00|2237.64|2219.84|2236.1|2218.3|2241.45|2223.65|2234.4|2216.6|496
1648515000000|2022-03-29 00:50:00|2236.29|2218.49|2233.66|2215.86|2236.29|2218.49|2232.4|2214.6|506
1648515300000|2022-03-29 00:55:00|2234.16|2216.36|2232.4|2214.6|2234.65|2216.85|2232.4|2214.6|232
1648515600000|2022-03-29 01:00:00|2232.9|2215.1|2226.45|2208.65|2236.36|2218.56|2225.56|2207.76|397
1648515900000|2022-03-29 01:05:00|2226.6|2208.8|2230.99|2213.19|2231.08|2213.28|2226.4|2208.6|443
1648516200000|2022-03-29 01:10:00|2230.49|2212.69|2235.9|2218.1|2235.9|2218.1|2229.4|2211.6|444
1648516500000|2022-03-29 01:15:00|2235.97|2218.17|2230.65|2212.85|2236.52|2218.72|2230.65|2212.85|418
1648516800000|2022-03-29 01:20:00|2231.35|2213.55|2227.4|2209.6|2232.63|2214.83|2226.5|2208.7|372
1648517100000|2022-03-29 01:25:00|2227.45|2209.65|2230.88|2213.08|2231.18|2213.38|2225.65|2207.85|312
1648517400000|2022-03-29 01:30:00|2231.05|2213.25|2231.4|2213.6|2232.4|2214.6|2228.4|2210.6|280
1648517700000|2022-03-29 01:35:00|2231.6|2213.8|2239.48|2221.68|2239.95|2222.15|2231.4|2213.6|426
1648518000000|2022-03-29 01:40:00|2239.57|2221.77|2238.6|2220.8|2241.52|2223.72|2237.5|2219.7|521
1648518300000|2022-03-29 01:45:00|2238.59|2220.79|2246.24|2228.44|2246.4|2228.6|2238.59|2220.79|500
1648518600000|2022-03-29 01:50:00|2246.4|2228.6|2248.4|2230.6|2248.5|2230.7|2245.4|2227.6|660
1648518900000|2022-03-29 01:55:00|2248.45|2230.65|2244.91|2227.11|2248.5|2230.7|2242.45|2224.65|673
1648519200000|2022-03-29 02:00:00|2244.95|2227.15|2240.83|2223.03|2245.97|2228.17|2238.45|2220.65|690
1648519500000|2022-03-29 02:05:00|2240.91|2223.11|2242.17|2224.37|2244.4|2226.6|2238.9|2221.1|565
1648519800000|2022-03-29 02:10:00|2242.32|2224.52|2240.35|2222.55|2243.58|2225.78|2239.98|2222.18|482
1648520100000|2022-03-29 02:15:00|2240.38|2222.58|2243.7|2225.9|2244.64|2226.84|2239.95|2222.15|424
1648520400000|2022-03-29 02:20:00|2243.98|2226.18|2244.41|2226.61|2245.61|2227.81|2241.65|2223.85|459
1648520700000|2022-03-29 02:25:00|2244.15|2226.35|2244.4|2226.6|2245.6|2227.8|2242.9|2225.1|468
1648521000000|2022-03-29 02:30:00|2244.9|2227.1|2242.4|2224.6|2246.67|2228.87|2234.81|2217.01|720
1648521300000|2022-03-29 02:35:00|2241.4|2223.6|2239.85|2222.05|2242.4|2224.6|2237.9|2220.1|656
1648521600000|2022-03-29 02:40:00|2239.97|2222.17|2236.59|2218.79|2240.03|2222.23|2234.81|2217.01|560
1648521900000|2022-03-29 02:45:00|2236.55|2218.75|2229.95|2212.15|2236.63|2218.83|2229.45|2211.65|440
1648522200000|2022-03-29 02:50:00|2229.58|2211.78|2230.9|2213.1|2231.4|2213.6|2228|2210.2|408
1648522500000|2022-03-29 02:55:00|2230.62|2212.82|2231.5|2213.7|2234.33|2216.53|2230|2212.2|478
1648522800000|2022-03-29 03:00:00|2231.9|2214.1|2231.4|2213.6|2234.15|2216.35|2229.45|2211.65|570
1648523100000|2022-03-29 03:05:00|2231.47|2213.67|2232.74|2214.94|2234.25|2216.45|2231.4|2213.6|553
1648523400000|2022-03-29 03:10:00|2232.32|2214.52|2229.16|2211.36|2234.45|2216.65|2229|2211.2|605
1648523700000|2022-03-29 03:15:00|2229|2211.2|2221.4|2203.6|2229|2211.2|2218.1|2200.3|480
1648524000000|2022-03-29 03:20:00|2221.66|2203.86|2227.4|2209.6|2229.06|2211.26|2221.4|2203.6|409
1648524300000|2022-03-29 03:25:00|2227.77|2209.97|2236.25|2218.45|2236.4|2218.6|2227.4|2209.6|368
1648524600000|2022-03-29 03:30:00|2236.18|2218.38|2242.54|2224.74|2242.54|2224.74|2234.9|2217.1|438
1648524900000|2022-03-29 03:35:00|2242.51|2224.71|2237.1|2219.3|2244.4|2226.6|2237.1|2219.3|605
1648525200000|2022-03-29 03:40:00|2237.15|2219.35|2240.4|2222.6|2241.96|2224.16|2236|2218.2|365
1648525500000|2022-03-29 03:45:00|2240.65|2222.85|2235.28|2217.48|2241.89|2224.09|2235.05|2217.25|447
1648525800000|2022-03-29 03:50:00|2235.2|2217.4|2231.01|2213.21|2239.22|2221.42|2230.85|2213.05|425
1648526100000|2022-03-29 03:55:00|2231.14|2213.34|2230.05|2212.25|2234.27|2216.47|2227.05|2209.25|543
1648526400000|2022-03-29 04:00:00|2230.1|2212.3|2230.9|2213.1|2231.59|2213.79|2229.15|2211.35|420
1648526700000|2022-03-29 04:05:00|2230.4|2212.6|2225.95|2208.15|2231.4|2213.6|2224.1|2206.3|596
1648527000000|2022-03-29 04:10:00|2226.19|2208.39|2230.46|2212.66|2230.55|2212.75|2223.9|2206.1|426
1648527300000|2022-03-29 04:15:00|2230.47|2212.67|2243.4|2225.6|2243.99|2226.19|2229.68|2211.88|568
1648527600000|2022-03-29 04:20:00|2243.39|2225.59|2243.4|2225.6|2246.18|2228.38|2239.65|2221.85|559
1648527900000|2022-03-29 04:25:00|2243.45|2225.65|2243.45|2225.65|2244.65|2226.85|2240.8|2223|456
1648528200000|2022-03-29 04:30:00|2243.95|2226.15|2257.45|2239.65|2260.29|2242.49|2243.45|2225.65|613
1648528500000|2022-03-29 04:35:00|2257.9|2240.1|2255.48|2237.68|2260.08|2242.28|2254|2236.2|456
1648528800000|2022-03-29 04:40:00|2255.7|2237.9|2252.4|2234.6|2256.75|2238.95|2252|2234.2|246
1648529100000|2022-03-29 04:45:00|2252.9|2235.1|2260.4|2242.6|2261.33|2243.53|2251.4|2233.6|615
1648529400000|2022-03-29 04:50:00|2260.59|2242.79|2253.4|2235.6|2261.25|2243.45|2252.05|2234.25|458
1648529700000|2022-03-29 04:55:00|2253.22|2235.42|2256.34|2238.54|2257.8|2240|2252.45|2234.65|509
1648530000000|2022-03-29 05:00:00|2256.44|2238.64|2264.77|2246.97|2265.86|2248.06|2256.43|2238.63|629
1648530300000|2022-03-29 05:05:00|2264.72|2246.92|2265.4|2247.6|2266.4|2248.6|2262.5|2244.7|523
1648530600000|2022-03-29 05:10:00|2265.36|2247.56|2263.9|2246.1|2266.4|2248.6|2262.4|2244.6|293
1648530900000|2022-03-29 05:15:00|2264.35|2246.55|2265.24|2247.44|2266.4|2248.6|2264.35|2246.55|225
1648531200000|2022-03-29 05:20:00|2264.9|2247.1|2265.18|2247.38|2266.4|2248.6|2264.33|2246.53|402
1648531500000|2022-03-29 05:25:00|2265.22|2247.42|2269.4|2251.6|2270.55|2252.75|2264.9|2247.1|492
1648531800000|2022-03-29 05:30:00|2269.51|2251.71|2271.56|2253.76|2273.62|2255.82|2269.4|2251.6|702
1648532100000|2022-03-29 05:35:00|2271.52|2253.72|2268.72|2250.92|2272.45|2254.65|2268|2250.2|364
1648532400000|2022-03-29 05:40:00|2269.22|2251.42|2269.67|2251.87|2270.37|2252.57|2264.45|2246.65|340
1648532700000|2022-03-29 05:45:00|2269.39|2251.59|2269.95|2252.15|2276.17|2258.37|2268.4|2250.6|619
1648533000000|2022-03-29 05:50:00|2269.45|2251.65|2274.03|2256.23|2274.03|2256.23|2268.95|2251.15|463
1648533300000|2022-03-29 05:55:00|2273.53|2255.73|2276.12|2258.32|2276.51|2258.71|2273.4|2255.6|479
1648533600000|2022-03-29 06:00:00|2276.29|2258.49|2272.4|2254.6|2278.26|2260.46|2272.25|2254.45|409
1648533900000|2022-03-29 06:05:00|2272.9|2255.1|2272.9|2255.1|2274.4|2256.6|2271|2253.2|358
1648534200000|2022-03-29 06:10:00|2272.65|2254.85|2271.3|2253.5|2273.4|2255.6|2270.1|2252.3|292
1648534500000|2022-03-29 06:15:00|2271.4|2253.6|2277.9|2260.1|2280.4|2262.6|2267.8|2250|505
1648534800000|2022-03-29 06:20:00|2277.69|2259.89|2276.4|2258.6|2281.32|2263.52|2274.4|2256.6|374
1648535100000|2022-03-29 06:25:00|2275.95|2258.15|2277.69|2259.89|2280.82|2263.02|2275.9|2258.1|408
1648535400000|2022-03-29 06:30:00|2277.9|2260.1|2281.4|2263.6|2285.19|2267.39|2275.95|2258.15|582
1648535700000|2022-03-29 06:35:00|2281.9|2264.1|2277.28|2259.48|2281.9|2264.1|2275.9|2258.1|653
1648536000000|2022-03-29 06:40:00|2277.4|2259.6|2279.9|2262.1|2282.44|2264.64|2276.9|2259.1|533
1648536300000|2022-03-29 06:45:00|2279.4|2261.6|2275.4|2257.6|2281.09|2263.29|2271.32|2253.52|640
1648536600000|2022-03-29 06:50:00|2275.9|2258.1|2274.35|2256.55|2275.9|2258.1|2271.4|2253.6|383
1648536900000|2022-03-29 06:55:00|2274.3|2256.5|2274.61|2256.81|2276.33|2258.53|2271.4|2253.6|571
1648537200000|2022-03-29 07:00:00|2274.63|2256.83|2268.2|2250.4|2275.81|2258.01|2266.1|2248.3|560
1648537500000|2022-03-29 07:05:00|2268.28|2250.48|2263.22|2245.42|2268.4|2250.6|2262.4|2244.6|462
1648537800000|2022-03-29 07:10:00|2263.4|2245.6|2265.95|2248.15|2267.4|2249.6|2260|2242.2|534
1648538100000|2022-03-29 07:15:00|2265.67|2247.87|2271.12|2253.32|2271.38|2253.58|2265|2247.2|346
1648538400000|2022-03-29 07:20:00|2270.8|2253|2274.4|2256.6|2275.88|2258.08|2269.32|2251.52|410
1648538700000|2022-03-29 07:25:00|2274.3|2256.5|2277.9|2260.1|2278.65|2260.85|2273.9|2256.1|486
1648539000000|2022-03-29 07:30:00|2278.28|2260.48|2264.9|2247.1|2278.28|2260.48|2264.4|2246.6|496
1648539300000|2022-03-29 07:35:00|2264.62|2246.82|2265.24|2247.44|2266.4|2248.6|2262.29|2244.49|308
1648539600000|2022-03-29 07:40:00|2265.46|2247.66|2264.4|2246.6|2266.1|2248.3|2260.9|2243.1|511
1648539900000|2022-03-29 07:45:00|2264.23|2246.43|2261.5|2243.7|2264.31|2246.51|2259.65|2241.85|482
1648540200000|2022-03-29 07:50:00|2262.07|2244.27|2256.8|2239|2262.95|2245.15|2256.05|2238.25|578
1648540500000|2022-03-29 07:55:00|2256.95|2239.15|2254.4|2236.6|2258.58|2240.78|2253.8|2236|636
1648540800000|2022-03-29 08:00:00|2254.31|2236.51|2256.7|2238.9|2260.39|2242.59|2248.9|2231.1|738
1648541100000|2022-03-29 08:05:00|2256.4|2238.6|2255.9|2238.1|2256.95|2239.15|2252.25|2234.45|645
1648541400000|2022-03-29 08:10:00|2256.02|2238.22|2260.25|2242.45|2260.4|2242.6|2255.59|2237.79|598
1648541700000|2022-03-29 08:15:00|2260.29|2242.49|2259|2241.2|2265.95|2248.15|2257.8|2240|663
1648542000000|2022-03-29 08:20:00|2258.95|2241.15|2259.82|2242.02|2263.46|2245.66|2257.6|2239.8|729
1648542300000|2022-03-29 08:25:00|2260.09|2242.29|2258.79|2240.99|2260.29|2242.49|2257.6|2239.8|539
1648542600000|2022-03-29 08:30:00|2258.7|2240.9|2257.21|2239.41|2258.96|2241.16|2254.95|2237.15|590
1648542900000|2022-03-29 08:35:00|2256.96|2239.16|2263.01|2245.21|2263.51|2245.71|2255.9|2238.1|700
1648543200000|2022-03-29 08:40:00|2262.4|2244.6|2265.39|2247.59|2266.86|2249.06|2262.4|2244.6|602
1648543500000|2022-03-29 08:45:00|2265.25|2247.45|2268.18|2250.38|2269.91|2252.11|2265.15|2247.35|690
1648543800000|2022-03-29 08:50:00|2267.95|2250.15|2268.4|2250.6|2269.27|2251.47|2267.45|2249.65|614
1648544100000|2022-03-29 08:55:00|2267.65|2249.85|2266.4|2248.6|2267.85|2250.05|2263.99|2246.19|710
1648544400000|2022-03-29 09:00:00|2266.93|2249.13|2270.99|2253.19|2271.55|2253.75|2265.58|2247.78|700
1648544700000|2022-03-29 09:05:00|2270.88|2253.08|2275.06|2257.26|2276.53|2258.73|2270.35|2252.55|758
1648545000000|2022-03-29 09:10:00|2275|2257.2|2274.5|2256.7|2275.88|2258.08|2273|2255.2|620
1648545300000|2022-03-29 09:15:00|2274.96|2257.16|2281.73|2263.93|2281.78|2263.98|2274|2256.2|793
1648545600000|2022-03-29 09:20:00|2281.43|2263.63|2279.17|2261.37|2281.73|2263.93|2277.4|2259.6|631
1648545900000|2022-03-29 09:25:00|2279.72|2261.92|2278.4|2260.6|2281.25|2263.45|2278|2260.2|464
1648546200000|2022-03-29 09:30:00|2278.32|2260.52|2279.3|2261.5|2280.04|2262.24|2274.4|2256.6|579
1648546500000|2022-03-29 09:35:00|2279.35|2261.55|2281.18|2263.38|2281.57|2263.77|2278.36|2260.56|655
1648546800000|2022-03-29 09:40:00|2281.2|2263.4|2273.09|2255.29|2281.88|2264.08|2272.05|2254.25|432
1648547100000|2022-03-29 09:45:00|2273.29|2255.49|2265|2247.2|2274.11|2256.31|2264.4|2246.6|630
1648547400000|2022-03-29 09:50:00|2265.3|2247.5|2266.39|2248.59|2266.95|2249.15|2263.74|2245.94|498
1648547700000|2022-03-29 09:55:00|2266.72|2248.92|2268.7|2250.9|2268.7|2250.9|2263.95|2246.15|487
1648548000000|2022-03-29 10:00:00|2268.89|2251.09|2265.88|2248.08|2269.69|2251.89|2263.65|2245.85|660
1648548300000|2022-03-29 10:05:00|2265.85|2248.05|2264.1|2246.3|2266.15|2248.35|2263|2245.2|469
1648548600000|2022-03-29 10:10:00|2264.23|2246.43|2261.19|2243.39|2264.4|2246.6|2259.1|2241.3|371
1648548900000|2022-03-29 10:15:00|2260.95|2243.15|2258.23|2240.43|2261.3|2243.5|2257.48|2239.68|502
1648549200000|2022-03-29 10:20:00|2258.1|2240.3|2258.66|2240.86|2260.22|2242.42|2257|2239.2|615
1648549500000|2022-03-29 10:25:00|2259.16|2241.36|2262.41|2244.61|2262.41|2244.61|2258.5|2240.7|418
1648549800000|2022-03-29 10:30:00|2262.4|2244.6|2261.4|2243.6|2264.14|2246.34|2260.9|2243.1|465
1648550100000|2022-03-29 10:35:00|2261.1|2243.3|2264.5|2246.7|2264.7|2246.9|2259.65|2241.85|467
1648550400000|2022-03-29 10:40:00|2264.51|2246.71|2264.86|2247.06|2264.9|2247.1|2263.46|2245.66|359
1648550700000|2022-03-29 10:45:00|2264.9|2247.1|2265.6|2247.8|2269.15|2251.35|2264.45|2246.65|610
1648551000000|2022-03-29 10:50:00|2266.22|2248.42|2267.64|2249.84|2267.64|2249.84|2263.33|2245.53|598
1648551300000|2022-03-29 10:55:00|2267.65|2249.85|2272.9|2255.1|2272.91|2255.11|2267.4|2249.6|541
1648551600000|2022-03-29 11:00:00|2272.5|2254.7|2277.52|2259.72|2277.72|2259.92|2270.46|2252.66|651
1648551900000|2022-03-29 11:05:00|2277.58|2259.78|2270.15|2252.35|2277.58|2259.78|2270.05|2252.25|690
1648552200000|2022-03-29 11:10:00|2270.14|2252.34|2274.09|2256.29|2274.35|2256.55|2267.85|2250.05|761
1648552500000|2022-03-29 11:15:00|2273.96|2256.16|2273.12|2255.32|2274.09|2256.29|2270.4|2252.6|726
1648552800000|2022-03-29 11:20:00|2273.3|2255.5|2273.14|2255.34|2273.3|2255.5|2269.85|2252.05|640
1648553100000|2022-03-29 11:25:00|2273.15|2255.35|2273.09|2255.29|2274.04|2256.24|2271.52|2253.72|600
1648553400000|2022-03-29 11:30:00|2273.06|2255.26|2263.23|2245.43|2273.24|2255.44|2261|2243.2|601
1648553700000|2022-03-29 11:35:00|2263.35|2245.55|2261.18|2243.38|2265.45|2247.65|2260|2242.2|553
1648554000000|2022-03-29 11:40:00|2261.2|2243.4|2268.86|2251.06|2269.6|2251.8|2259.75|2241.95|747
1648554300000|2022-03-29 11:45:00|2268.76|2250.96|2273.18|2255.38|2275.15|2257.35|2268.37|2250.57|782
1648554600000|2022-03-29 11:50:00|2273|2255.2|2289.26|2271.46|2290.13|2272.33|2273|2255.2|821
1648554900000|2022-03-29 11:55:00|2289.22|2271.42|2293.23|2275.43|2293.49|2275.69|2286.05|2268.25|660
1648555200000|2022-03-29 12:00:00|2292.87|2275.07|2296.15|2278.35|2297.75|2279.95|2289.37|2271.57|744
1648555500000|2022-03-29 12:05:00|2296.1|2278.3|2298.16|2280.36|2299.4|2281.6|2293.05|2275.25|567
1648555800000|2022-03-29 12:10:00|2298.15|2280.35|2296.28|2278.48|2301.21|2283.41|2295.15|2277.35|581
1648556100000|2022-03-29 12:15:00|2296.4|2278.6|2286.4|2268.6|2297.45|2279.65|2285.39|2267.59|575
1648556400000|2022-03-29 12:20:00|2286.45|2268.65|2293.75|2275.95|2298.56|2280.76|2286.45|2268.65|823
1648556700000|2022-03-29 12:25:00|2293.8|2276|2295.25|2277.45|2299.2|2281.4|2293.75|2275.95|696
1648557000000|2022-03-29 12:30:00|2295.13|2277.33|2294.37|2276.57|2297.94|2280.14|2291.22|2273.42|742
1648557300000|2022-03-29 12:35:00|2294.35|2276.55|2293.5|2275.7|2294.4|2276.6|2288.37|2270.57|782
1648557600000|2022-03-29 12:40:00|2293.87|2276.07|2302.36|2284.56|2302.45|2284.65|2292.61|2274.81|737
1648557900000|2022-03-29 12:45:00|2302.3|2284.5|2289.62|2271.82|2304.5|2286.7|2289.1|2271.3|718
1648558200000|2022-03-29 12:50:00|2290.25|2272.45|2291.15|2273.35|2293.75|2275.95|2287.05|2269.25|610
1648558500000|2022-03-29 12:55:00|2291.35|2273.55|2299.84|2282.04|2303.6|2285.8|2291.27|2273.47|707
1648558800000|2022-03-29 13:00:00|2300.4|2282.6|2289.3|2271.5|2302.1|2284.3|2285.45|2267.65|616
1648559100000|2022-03-29 13:05:00|2289.29|2271.49|2297.71|2279.91|2298.51|2280.71|2288.15|2270.35|496
1648559400000|2022-03-29 13:10:00|2297.7|2279.9|2298.15|2280.35|2300.8|2283|2294.25|2276.45|636
1648559700000|2022-03-29 13:15:00|2298.2|2280.4|2290.27|2272.47|2298.4|2280.6|2286.9|2269.1|666
1648560000000|2022-03-29 13:20:00|2290.4|2272.6|2288.93|2271.13|2290.65|2272.85|2286.05|2268.25|621
1648560300000|2022-03-29 13:25:00|2289.07|2271.27|2291.4|2273.6|2291.74|2273.94|2286.45|2268.65|492
1648560600000|2022-03-29 13:30:00|2291.44|2273.64|2296.85|2279.05|2298.17|2280.37|2289.85|2272.05|606
1648560900000|2022-03-29 13:35:00|2296.98|2279.18|2293.46|2275.66|2301|2283.2|2292.24|2274.44|580
1648561200000|2022-03-29 13:40:00|2293.51|2275.71|2284.6|2266.8|2293.69|2275.89|2284.6|2266.8|592
1648561500000|2022-03-29 13:45:00|2285.1|2267.3|2262.05|2244.25|2286.1|2268.3|2262.05|2244.25|547
1648561800000|2022-03-29 13:50:00|2261.95|2244.15|2262.71|2244.91|2267.4|2249.6|2259.12|2241.32|532
1648562100000|2022-03-29 13:55:00|2262.7|2244.9|2267.3|2249.5|2268.06|2250.26|2262.37|2244.57|624
1648562400000|2022-03-29 14:00:00|2267.33|2249.53|2268.92|2251.12|2274.88|2257.08|2266.88|2249.08|658
1648562700000|2022-03-29 14:05:00|2268.9|2251.1|2268.45|2250.65|2274.07|2256.27|2263.55|2245.75|701
1648563000000|2022-03-29 14:10:00|2268.43|2250.63|2267.99|2250.19|2276.06|2258.26|2266.71|2248.91|644
1648563300000|2022-03-29 14:15:00|2267.91|2250.11|2276.25|2258.45|2276.65|2258.85|2265.85|2248.05|632
1648563600000|2022-03-29 14:20:00|2276.05|2258.25|2279.45|2261.65|2283.05|2265.25|2276.05|2258.25|539
1648563900000|2022-03-29 14:25:00|2279.4|2261.6|2284.1|2266.3|2285.35|2267.55|2276.95|2259.15|557
1648564200000|2022-03-29 14:30:00|2284.54|2266.74|2285.8|2268|2287.7|2269.9|2282.48|2264.68|610
1648564500000|2022-03-29 14:35:00|2285.65|2267.85|2280.9|2263.1|2287.5|2269.7|2280.27|2262.47|746
1648564800000|2022-03-29 14:40:00|2281.28|2263.48|2284.25|2266.45|2284.35|2266.55|2278.54|2260.74|679
1648565100000|2022-03-29 14:45:00|2284.15|2266.35|2292.55|2274.75|2292.65|2274.85|2283.11|2265.31|667
1648565400000|2022-03-29 14:50:00|2292.47|2274.67|2290.29|2272.49|2293.5|2275.7|2287.4|2269.6|682
1648565700000|2022-03-29 14:55:00|2290.25|2272.45|2288.2|2270.4|2291.47|2273.67|2287.1|2269.3|606
1648566000000|2022-03-29 15:00:00|2288.33|2270.53|2286.45|2268.65|2289.4|2271.6|2282.05|2264.25|667
1648566300000|2022-03-29 15:05:00|2286.58|2268.78|2279.18|2261.38|2286.58|2268.78|2276.2|2258.4|504
1648566600000|2022-03-29 15:10:00|2279.53|2261.73|2283.35|2265.55|2283.6|2265.8|2278.75|2260.95|641
1648566900000|2022-03-29 15:15:00|2283.38|2265.58|2281.26|2263.46|2284.75|2266.95|2280.41|2262.61|617
1648567200000|2022-03-29 15:20:00|2281.23|2263.43|2276.12|2258.32|2281.3|2263.5|2274.85|2257.05|653
1648567500000|2022-03-29 15:25:00|2276.16|2258.36|2277.2|2259.4|2278.03|2260.23|2274.93|2257.13|504
1648567800000|2022-03-29 15:30:00|2277.1|2259.3|2281.25|2263.45|2282.72|2264.92|2277.1|2259.3|574
1648568100000|2022-03-29 15:35:00|2281.2|2263.4|2269|2251.2|2281.2|2263.4|2267.5|2249.7|323
1648568400000|2022-03-29 15:40:00|2269.07|2251.27|2264.4|2246.6|2269.85|2252.05|2263.18|2245.38|426
1648568700000|2022-03-29 15:45:00|2264.29|2246.49|2241.15|2223.35|2266.92|2249.12|2237.5|2219.7|830
1648569000000|2022-03-29 15:50:00|2240.75|2222.95|2242.02|2224.22|2244.34|2226.54|2228.54|2210.74|885
1648569300000|2022-03-29 15:55:00|2241.99|2224.19|2235.07|2217.27|2245.35|2227.55|2231.45|2213.65|808
1648569600000|2022-03-29 16:00:00|2235.08|2217.28|2227.98|2210.18|2237.32|2219.52|2218.45|2200.65|761
1648569900000|2022-03-29 16:05:00|2228.03|2210.23|2215.4|2197.6|2232.9|2215.1|2214.4|2196.6|681
1648570200000|2022-03-29 16:10:00|2215.34|2197.54|2195.35|2177.55|2218.17|2200.37|2194.32|2176.52|799
1648570500000|2022-03-29 16:15:00|2195.27|2177.47|2221.02|2203.22|2222.35|2204.55|2194.87|2177.07|644
1648570800000|2022-03-29 16:20:00|2220.97|2203.17|2219.48|2201.68|2228.35|2210.55|2218.05|2200.25|553
1648571100000|2022-03-29 16:25:00|2219.45|2201.65|2222.1|2204.3|2222.31|2204.51|2214.4|2196.6|689
1648571400000|2022-03-29 16:30:00|2222.23|2204.43|2211.19|2193.39|2223.26|2205.46|2211.16|2193.36|891
1648571700000|2022-03-29 16:35:00|2211.23|2193.43|2230.69|2212.89|2236.4|2218.6|2210.4|2192.6|748
1648572000000|2022-03-29 16:40:00|2230.4|2212.6|2237.4|2219.6|2238.1|2220.3|2228.25|2210.45|731
1648572300000|2022-03-29 16:45:00|2237.49|2219.69|2234.11|2216.31|2240.2|2222.4|2232.35|2214.55|761
1648572600000|2022-03-29 16:50:00|2233.79|2215.99|2233.81|2216.01|2237.5|2219.7|2231.7|2213.9|698
1648572900000|2022-03-29 16:55:00|2233.45|2215.65|2240.32|2222.52|2241.45|2223.65|2233.36|2215.56|723
1648573200000|2022-03-29 17:00:00|2239.82|2222.02|2233.38|2215.58|2240.85|2223.05|2228.4|2210.6|787
1648573500000|2022-03-29 17:05:00|2233.37|2215.57|2229.2|2211.4|2236.8|2219|2228.57|2210.77|698
1648573800000|2022-03-29 17:10:00|2229.31|2211.51|2229.4|2211.6|2234.35|2216.55|2229|2211.2|571
1648574100000|2022-03-29 17:15:00|2229.32|2211.52|2216.4|2198.6|2232.32|2214.52|2213.4|2195.6|711
1648574400000|2022-03-29 17:20:00|2216.35|2198.55|2215|2197.2|2218.56|2200.76|2206.5|2188.7|734
1648574700000|2022-03-29 17:25:00|2215.04|2197.24|2211.27|2193.47|2218.96|2201.16|2210.71|2192.91|709
1648575000000|2022-03-29 17:30:00|2211.37|2193.57|2220.3|2202.5|2225.65|2207.85|2206.39|2188.59|776
1648575300000|2022-03-29 17:35:00|2220.36|2202.56|2219.18|2201.38|2222.91|2205.11|2216.11|2198.31|605
1648575600000|2022-03-29 17:40:00|2219.25|2201.45|2231.4|2213.6|2231.73|2213.93|2216.35|2198.55|632
1648575900000|2022-03-29 17:45:00|2231.05|2213.25|2229.6|2211.8|2231.06|2213.26|2223.31|2205.51|628
1648576200000|2022-03-29 17:50:00|2229.49|2211.69|2237.75|2219.95|2238.85|2221.05|2227.92|2210.12|598
1648576500000|2022-03-29 17:55:00|2237.55|2219.75|2238.08|2220.28|2238.25|2220.45|2234.74|2216.94|768
1648576800000|2022-03-29 18:00:00|2238.05|2220.25|2242.13|2224.33|2242.4|2224.6|2232.98|2215.18|633
1648577100000|2022-03-29 18:05:00|2242.16|2224.36|2246.75|2228.95|2246.95|2229.15|2239.76|2221.96|659
1648577400000|2022-03-29 18:10:00|2246.56|2228.76|2244.29|2226.49|2246.75|2228.95|2240.81|2223.01|751
1648577700000|2022-03-29 18:15:00|2244.39|2226.59|2246.22|2228.42|2249.75|2231.95|2241.77|2223.97|653
1648578000000|2022-03-29 18:20:00|2246.31|2228.51|2248.99|2231.19|2249.28|2231.48|2241.31|2223.51|575
1648578300000|2022-03-29 18:25:00|2249.07|2231.27|2253.42|2235.62|2254.65|2236.85|2244.03|2226.23|725
1648578600000|2022-03-29 18:30:00|2253.35|2235.55|2242.84|2225.04|2253.35|2235.55|2241.25|2223.45|815
1648578900000|2022-03-29 18:35:00|2242.74|2224.94|2247.91|2230.11|2253|2235.2|2242.74|2224.94|715
1648579200000|2022-03-29 18:40:00|2247.95|2230.15|2254.99|2237.19|2255|2237.2|2241.74|2223.94|815
1648579500000|2022-03-29 18:45:00|2254.95|2237.15|2254.46|2236.66|2260.3|2242.5|2252.77|2234.97|670
1648579800000|2022-03-29 18:50:00|2254.32|2236.52|2259.6|2241.8|2259.75|2241.95|2253.64|2235.84|649
1648580100000|2022-03-29 18:55:00|2259.65|2241.85|2257.6|2239.8|2259.75|2241.95|2255.78|2237.98|639
1648580400000|2022-03-29 19:00:00|2257.55|2239.75|2259.4|2241.6|2260|2242.2|2253.32|2235.52|650
1648580700000|2022-03-29 19:05:00|2259.28|2241.48|2261.94|2244.14|2262.95|2245.15|2257.86|2240.06|513
1648581000000|2022-03-29 19:10:00|2261.84|2244.04|2258.96|2241.16|2262.83|2245.03|2256.93|2239.13|796
1648581300000|2022-03-29 19:15:00|2259.46|2241.66|2267.35|2249.55|2267.55|2249.75|2258.1|2240.3|716
1648581600000|2022-03-29 19:20:00|2267.25|2249.45|2262.19|2244.39|2272.29|2254.49|2262.03|2244.23|805
1648581900000|2022-03-29 19:25:00|2262.21|2244.41|2262.74|2244.94|2265.2|2247.4|2261.25|2243.45|640
1648582200000|2022-03-29 19:30:00|2262.71|2244.91|2263.5|2245.7|2264.84|2247.04|2259.34|2241.54|608
1648582500000|2022-03-29 19:35:00|2263.74|2245.94|2259.81|2242.01|2264.95|2247.15|2259.35|2241.55|570
1648582800000|2022-03-29 19:40:00|2259.9|2242.1|2257.89|2240.09|2262.62|2244.82|2255.15|2237.35|678
1648583100000|2022-03-29 19:45:00|2257.65|2239.85|2258.01|2240.21|2262.94|2245.14|2256.95|2239.15|709
1648583400000|2022-03-29 19:50:00|2257.77|2239.97|2255.35|2237.55|2258.12|2240.32|2249.4|2231.6|668
1648583700000|2022-03-29 19:55:00|2255.62|2237.82|2254.77|2236.97|2256.3|2238.5|2251.26|2233.46|612
1648584000000|2022-03-29 20:00:00|2254.97|2237.17|2253.32|2235.52|2257.01|2239.21|2250.84|2233.04|676
1648584300000|2022-03-29 20:05:00|2253.33|2235.53|2254.37|2236.57|2255.12|2237.32|2250.12|2232.32|725
1648584600000|2022-03-29 20:10:00|2254.4|2236.6|2250.18|2232.38|2254.4|2236.6|2250.05|2232.25|691
1648584900000|2022-03-29 20:15:00|2250.16|2232.36|2249.3|2231.5|2252.55|2234.75|2248.15|2230.35|632
1648585200000|2022-03-29 20:20:00|2249.34|2231.54|2254.7|2236.9|2257.11|2239.31|2249.15|2231.35|619
1648585500000|2022-03-29 20:25:00|2254.86|2237.06|2251.8|2234|2258.06|2240.26|2251.73|2233.93|662
1648585800000|2022-03-29 20:30:00|2251.88|2234.08|2246.21|2228.41|2253.35|2235.55|2244.15|2226.35|552
1648586100000|2022-03-29 20:35:00|2246.1|2228.3|2245.02|2227.22|2247.15|2229.35|2243.2|2225.4|480
1648586400000|2022-03-29 20:40:00|2245.14|2227.34|2247.34|2229.54|2249.46|2231.66|2244.95|2227.15|479
1648586700000|2022-03-29 20:45:00|2247.75|2229.95|2242.07|2224.27|2248.25|2230.45|2240.95|2223.15|664
1648587000000|2022-03-29 20:50:00|2242.08|2224.28|2227.58|2209.78|2242.28|2224.48|2222.1|2204.3|755
1648587300000|2022-03-29 20:55:00|2227.46|2209.66|2235.49|2217.69|2236.07|2218.27|2225.34|2207.54|680
1648587600000|2022-03-29 21:00:00|2235.53|2217.73|2242.55|2224.75|2242.76|2224.96|2228.15|2210.35|495
1648587900000|2022-03-29 21:05:00|2242.71|2224.91|2235.37|2217.57|2242.71|2224.91|2231.54|2213.74|595
1648588200000|2022-03-29 21:10:00|2235.4|2217.6|2234.48|2216.68|2238.87|2221.07|2226.2|2208.4|656
1648588500000|2022-03-29 21:15:00|2234.38|2216.58|2234.46|2216.66|2237.82|2220.02|2233.1|2215.3|498
1648588800000|2022-03-29 21:20:00|2234.41|2216.61|2234.35|2216.55|2238.74|2220.94|2234.3|2216.5|519
1648589100000|2022-03-29 21:25:00|2234.4|2216.6|2239.7|2221.9|2240.15|2222.35|2234.3|2216.5|467
1648589400000|2022-03-29 21:30:00|2239.51|2221.71|2241.3|2223.5|2241.45|2223.65|2234.33|2216.53|446
1648589700000|2022-03-29 21:35:00|2241.45|2223.65|2234.34|2216.54|2242.1|2224.3|2234.07|2216.27|546
1648590000000|2022-03-29 21:40:00|2234.3|2216.5|2224.9|2207.1|2234.5|2216.7|2217.1|2199.3|636
1648590300000|2022-03-29 21:45:00|2224.78|2206.98|2218.19|2200.39|2229.45|2211.65|2216.4|2198.6|636
1648590600000|2022-03-29 21:50:00|2218.31|2200.51|2223.47|2205.67|2227.2|2209.4|2215.4|2197.6|621
1648590900000|2022-03-29 21:55:00|2223.54|2205.74|2223.01|2205.21|2227.4|2209.6|2221.05|2203.25|653
1648591200000|2022-03-29 22:00:00|2223|2205.2|2226.3|2208.5|2228.4|2210.6|2217.94|2200.14|702
1648591500000|2022-03-29 22:05:00|2226.42|2208.62|2218.14|2200.34|2226.55|2208.75|2216.4|2198.6|717
1648591800000|2022-03-29 22:10:00|2218.13|2200.33|2217.07|2199.27|2219.7|2201.9|2212.25|2194.45|670
1648592100000|2022-03-29 22:15:00|2217.08|2199.28|2215.38|2197.58|2223.65|2205.85|2213.73|2195.93|720
1648592400000|2022-03-29 22:20:00|2215.3|2197.5|2214.05|2196.25|2218|2200.2|2211.85|2194.05|707
1648592700000|2022-03-29 22:25:00|2214.08|2196.28|2215.22|2197.42|2217.7|2199.9|2209.85|2192.05|586
1648593000000|2022-03-29 22:30:00|2214.94|2197.14|2200.91|2183.11|2224.13|2206.33|2197.38|2179.58|904
1648593300000|2022-03-29 22:35:00|2201.03|2183.23|2220.28|2202.48|2224.1|2206.3|2200.4|2182.6|947
1648593600000|2022-03-29 22:40:00|2220.4|2202.6|2211.53|2193.73|2224.35|2206.55|2211.3|2193.5|806
1648593900000|2022-03-29 22:45:00|2211.6|2193.8|2218.43|2200.63|2221.59|2203.79|2211.4|2193.6|736
1648594200000|2022-03-29 22:50:00|2218.51|2200.71|2220.8|2203|2221.23|2203.43|2215.81|2198.01|699
1648594500000|2022-03-29 22:55:00|2220.55|2202.75|2216.21|2198.41|2222.65|2204.85|2215.05|2197.25|693
1648594800000|2022-03-29 23:00:00|2216.32|2198.52|2219.73|2201.93|2222.65|2204.85|2214.35|2196.55|612
1648595100000|2022-03-29 23:05:00|2219.8|2202|2216.01|2198.21|2219.8|2202|2211.29|2193.49|625
1648595400000|2022-03-29 23:10:00|2216.03|2198.23|2217.88|2200.08|2218.75|2200.95|2214.76|2196.96|482
1648595700000|2022-03-29 23:15:00|2217.75|2199.95|2228.28|2210.48|2229.35|2211.55|2217.5|2199.7|652
1648596000000|2022-03-29 23:20:00|2228.39|2210.59|2231.39|2213.59|2232.35|2214.55|2226.8|2209|467
1648596300000|2022-03-29 23:25:00|2231.3|2213.5|2229.95|2212.15|2232.6|2214.8|2228.95|2211.15|444
1648596600000|2022-03-29 23:30:00|2229.6|2211.8|2232.24|2214.44|2234.3|2216.5|2226.6|2208.8|516
1648596900000|2022-03-29 23:35:00|2231.9|2214.1|2235.44|2217.64|2235.55|2217.75|2231.2|2213.4|297
1648597200000|2022-03-29 23:40:00|2235.38|2217.58|2238.95|2221.15|2240.25|2222.45|2234.48|2216.68|395
1648597500000|2022-03-29 23:45:00|2238.9|2221.1|2239.47|2221.67|2241.05|2223.25|2237.72|2219.92|318
1648597800000|2022-03-29 23:50:00|2239.7|2221.9|2253.12|2235.32|2254.5|2236.7|2238.7|2220.9|670
1648598100000|2022-03-29 23:55:00|2253.09|2235.29|2252.25|2234.45|2261.59|2243.79|2251.77|2233.97|695
1648598400000|2022-03-30 00:00:00|2252.23|2234.43|2247.4|2229.6|2252.4|2234.6|2242.4|2224.6|652
1648598700000|2022-03-30 00:05:00|2247.6|2229.8|2252.4|2234.6|2252.45|2234.65|2242.09|2224.29|602
1648599000000|2022-03-30 00:10:00|2252.55|2234.75|2255.64|2237.84|2262|2244.2|2250.61|2232.81|709
1648599300000|2022-03-30 00:15:00|2255.6|2237.8|2249.7|2231.9|2258.75|2240.95|2247.95|2230.15|558
1648599600000|2022-03-30 00:20:00|2250.16|2232.36|2242.29|2224.49|2250.65|2232.85|2242.1|2224.3|411
1648599900000|2022-03-30 00:25:00|2242.65|2224.85|2240.16|2222.36|2246.12|2228.32|2240.16|2222.36|467
1648600200000|2022-03-30 00:30:00|2240.25|2222.45|2230.04|2212.24|2241.49|2223.69|2226.4|2208.6|687
1648600500000|2022-03-30 00:35:00|2230.03|2212.23|2234.75|2216.95|2238.31|2220.51|2229.04|2211.24|845
1648600800000|2022-03-30 00:40:00|2235|2217.2|2238.2|2220.4|2238.76|2220.96|2233.92|2216.12|493
1648601100000|2022-03-30 00:45:00|2238.15|2220.35|2229.69|2211.89|2238.29|2220.49|2228.07|2210.27|724
1648601400000|2022-03-30 00:50:00|2229.65|2211.85|2241.32|2223.52|2248.03|2230.23|2226.33|2208.53|674
1648601700000|2022-03-30 00:55:00|2241.24|2223.44|2241.4|2223.6|2246.3|2228.5|2233.99|2216.19|749
1648602000000|2022-03-30 01:00:00|2241.5|2223.7|2231.1|2213.3|2242.06|2224.26|2228.55|2210.75|743
1648602300000|2022-03-30 01:05:00|2231.43|2213.63|2234.75|2216.95|2238.88|2221.08|2231.43|2213.63|644
1648602600000|2022-03-30 01:10:00|2234.72|2216.92|2233.3|2215.5|2236.4|2218.6|2229.6|2211.8|627
1648602900000|2022-03-30 01:15:00|2233.24|2215.44|2230.55|2212.75|2236.65|2218.85|2230.1|2212.3|660
1648603200000|2022-03-30 01:20:00|2230.5|2212.7|2217.38|2199.58|2230.5|2212.7|2216.2|2198.4|617
1648603500000|2022-03-30 01:25:00|2217.59|2199.79|2212.83|2195.03|2221.2|2203.4|2212.4|2194.6|635
1648603800000|2022-03-30 01:30:00|2212.4|2194.6|2211.38|2193.58|2222.55|2204.75|2210.4|2192.6|626
1648604100000|2022-03-30 01:35:00|2211.3|2193.5|2207.35|2189.55|2220.05|2202.25|2206.05|2188.25|808
1648604400000|2022-03-30 01:40:00|2207.4|2189.6|2186.9|2169.1|2208.35|2190.55|2174.23|2156.43|845
1648604700000|2022-03-30 01:45:00|2186.85|2169.05|2196.5|2178.7|2199.05|2181.25|2182.24|2164.44|810
1648605000000|2022-03-30 01:50:00|2196.55|2178.75|2184.34|2166.54|2197.58|2179.78|2182.4|2164.6|835
1648605300000|2022-03-30 01:55:00|2184.33|2166.53|2193.3|2175.5|2194.1|2176.3|2184.29|2166.49|883
1648605600000|2022-03-30 02:00:00|2192.98|2175.18|2196.57|2178.77|2200.63|2182.83|2185.8|2168|642
1648605900000|2022-03-30 02:05:00|2196.51|2178.71|2203.53|2185.73|2203.9|2186.1|2196.19|2178.39|674
1648606200000|2022-03-30 02:10:00|2203.6|2185.8|2205.45|2187.65|2206.45|2188.65|2202.71|2184.91|612
1648606500000|2022-03-30 02:15:00|2205.44|2187.64|2205.4|2187.6|2206.9|2189.1|2199.55|2181.75|577
1648606800000|2022-03-30 02:20:00|2205.5|2187.7|2203.91|2186.11|2206.75|2188.95|2203|2185.2|460
1648607100000|2022-03-30 02:25:00|2203.9|2186.1|2208.09|2190.29|2208.15|2190.35|2202.95|2185.15|525
1648607400000|2022-03-30 02:30:00|2208.05|2190.25|2211.25|2193.45|2211.7|2193.9|2206.1|2188.3|464
1648607700000|2022-03-30 02:35:00|2211.4|2193.6|2215.42|2197.62|2216.3|2198.5|2209.3|2191.5|237
1648608000000|2022-03-30 02:40:00|2215.5|2197.7|2217.16|2199.36|2220.5|2202.7|2214.4|2196.6|353
1648608300000|2022-03-30 02:45:00|2217.11|2199.31|2221.4|2203.6|2221.7|2203.9|2215.7|2197.9|442
1648608600000|2022-03-30 02:50:00|2221.66|2203.86|2219.89|2202.09|2222.02|2204.22|2217.74|2199.94|530
1648608900000|2022-03-30 02:55:00|2219.94|2202.14|2214.1|2196.3|2220.16|2202.36|2211.4|2193.6|442
1648609200000|2022-03-30 03:00:00|2214.17|2196.37|2223.2|2205.4|2223.2|2205.4|2213.97|2196.17|521
1648609500000|2022-03-30 03:05:00|2223.15|2205.35|2223.25|2205.45|2223.25|2205.45|2219.85|2202.05|564
1648609800000|2022-03-30 03:10:00|2223.17|2205.37|2223.91|2206.11|2225|2207.2|2220.9|2203.1|667
1648610100000|2022-03-30 03:15:00|2223.79|2205.99|2221.95|2204.15|2225.15|2207.35|2221.92|2204.12|419
1648610400000|2022-03-30 03:20:00|2222.16|2204.36|2229.87|2212.07|2230.55|2212.75|2221.95|2204.15|374
1648610700000|2022-03-30 03:25:00|2229.99|2212.19|2232.62|2214.82|2234.6|2216.8|2229.74|2211.94|490
1648611000000|2022-03-30 03:30:00|2232.65|2214.85|2229.45|2211.65|2234.7|2216.9|2229.45|2211.65|481
1648611300000|2022-03-30 03:35:00|2229.5|2211.7|2229.2|2211.4|2232.33|2214.53|2228.85|2211.05|451
1648611600000|2022-03-30 03:40:00|2229.27|2211.47|2223.25|2205.45|2229.4|2211.6|2222.1|2204.3|564
1648611900000|2022-03-30 03:45:00|2223.3|2205.5|2225.4|2207.6|2227.01|2209.21|2222.29|2204.49|459
1648612200000|2022-03-30 03:50:00|2225.36|2207.56|2234.86|2217.06|2236.6|2218.8|2225.35|2207.55|559
1648612500000|2022-03-30 03:55:00|2234.65|2216.85|2234.93|2217.13|2236.84|2219.04|2233.4|2215.6|465
1648612800000|2022-03-30 04:00:00|2234.88|2217.08|2234.16|2216.36|2236.7|2218.9|2232.41|2214.61|570
1648613100000|2022-03-30 04:05:00|2234.14|2216.34|2236.3|2218.5|2240.8|2223|2233.99|2216.19|508
1648613400000|2022-03-30 04:10:00|2236.08|2218.28|2235.8|2218|2239.11|2221.31|2235.53|2217.73|556
1648613700000|2022-03-30 04:15:00|2235.87|2218.07|2234.31|2216.51|2237.3|2219.5|2234.15|2216.35|505
1648614000000|2022-03-30 04:20:00|2234.4|2216.6|2226.84|2209.04|2234.4|2216.6|2226.75|2208.95|449
1648614300000|2022-03-30 04:25:00|2227.1|2209.3|2226.99|2209.19|2228.4|2210.6|2225.4|2207.6|471
1648614600000|2022-03-30 04:30:00|2227.09|2209.29|2221.35|2203.55|2227.35|2209.55|2219.36|2201.56|430
1648614900000|2022-03-30 04:35:00|2221.36|2203.56|2219.34|2201.54|2224.3|2206.5|2218.28|2200.48|428
1648615200000|2022-03-30 04:40:00|2219.35|2201.55|2215.43|2197.63|2220.15|2202.35|2215.2|2197.4|455
1648615500000|2022-03-30 04:45:00|2215.4|2197.6|2219.3|2201.5|2220.1|2202.3|2215.4|2197.6|577
1648615800000|2022-03-30 04:50:00|2219.19|2201.39|2222.88|2205.08|2223.38|2205.58|2219|2201.2|638
1648616100000|2022-03-30 04:55:00|2223.28|2205.48|2224|2206.2|2224.33|2206.53|2221.1|2203.3|529
1648616400000|2022-03-30 05:00:00|2224.3|2206.5|2220.35|2202.55|2224.33|2206.53|2219.15|2201.35|586
1648616700000|2022-03-30 05:05:00|2220.37|2202.57|2228.6|2210.8|2229.17|2211.37|2220.37|2202.57|658
1648617000000|2022-03-30 05:10:00|2228.66|2210.86|2229.15|2211.35|2231.9|2214.1|2227.4|2209.6|593
1648617300000|2022-03-30 05:15:00|2229.08|2211.28|2229.05|2211.25|2233.8|2216|2228.11|2210.31|604
1648617600000|2022-03-30 05:20:00|2229.04|2211.24|2234.51|2216.71|2235.3|2217.5|2229|2211.2|584
1648617900000|2022-03-30 05:25:00|2234.6|2216.8|2240.45|2222.65|2241.5|2223.7|2234.51|2216.71|663
1648618200000|2022-03-30 05:30:00|2240.54|2222.74|2239.78|2221.98|2242.6|2224.8|2239.05|2221.25|659
1648618500000|2022-03-30 05:35:00|2239.98|2222.18|2239|2221.2|2240.13|2222.33|2234.26|2216.46|654
1648618800000|2022-03-30 05:40:00|2239.15|2221.35|2238.9|2221.1|2239.97|2222.17|2233.98|2216.18|672
1648619100000|2022-03-30 05:45:00|2238.84|2221.04|2239.29|2221.49|2239.96|2222.16|2236.5|2218.7|677
1648619400000|2022-03-30 05:50:00|2239.32|2221.52|2244.07|2226.27|2245.45|2227.65|2237.25|2219.45|567
1648619700000|2022-03-30 05:55:00|2244.01|2226.21|2252.5|2234.7|2252.85|2235.05|2243.9|2226.1|472
1648620000000|2022-03-30 06:00:00|2252.55|2234.75|2250.55|2232.75|2252.55|2234.75|2243.56|2225.76|669
1648620300000|2022-03-30 06:05:00|2250.1|2232.3|2254.7|2236.9|2254.75|2236.95|2249.37|2231.57|353
1648620600000|2022-03-30 06:10:00|2254.4|2236.6|2251.6|2233.8|2254.65|2236.85|2250.3|2232.5|607
1648620900000|2022-03-30 06:15:00|2251.5|2233.7|2252.21|2234.41|2254.6|2236.8|2248.65|2230.85|620
1648621200000|2022-03-30 06:20:00|2252.3|2234.5|2257.35|2239.55|2257.35|2239.55|2251.86|2234.06|478
1648621500000|2022-03-30 06:25:00|2257.3|2239.5|2257.4|2239.6|2257.5|2239.7|2254.09|2236.29|362
1648621800000|2022-03-30 06:30:00|2257.45|2239.65|2252.16|2234.36|2257.8|2240|2250.93|2233.13|560
1648622100000|2022-03-30 06:35:00|2252.13|2234.33|2245.92|2228.12|2252.27|2234.47|2241.94|2224.14|565
1648622400000|2022-03-30 06:40:00|2245.99|2228.19|2243.1|2225.3|2245.99|2228.19|2242.03|2224.23|500
1648622700000|2022-03-30 06:45:00|2243.27|2225.47|2242.34|2224.54|2244.21|2226.41|2241.15|2223.35|434
1648623000000|2022-03-30 06:50:00|2242.4|2224.6|2250.7|2232.9|2251.08|2233.28|2242|2224.2|581
1648623300000|2022-03-30 06:55:00|2250.65|2232.85|2245.4|2227.6|2250.65|2232.85|2243.79|2225.99|586
1648623600000|2022-03-30 07:00:00|2245.2|2227.4|2242.05|2224.25|2247.1|2229.3|2238.4|2220.6|599
1648623900000|2022-03-30 07:05:00|2242.2|2224.4|2247.15|2229.35|2247.4|2229.6|2240.51|2222.71|614
1648624200000|2022-03-30 07:10:00|2247.55|2229.75|2248.05|2230.25|2252.45|2234.65|2247.25|2229.45|542
1648624500000|2022-03-30 07:15:00|2248.11|2230.31|2241.15|2223.35|2250.49|2232.69|2240.72|2222.92|617
1648624800000|2022-03-30 07:20:00|2240.95|2223.15|2247.53|2229.73|2247.7|2229.9|2239.41|2221.61|586
1648625100000|2022-03-30 07:25:00|2247.65|2229.85|2246.6|2228.8|2248.55|2230.75|2244.65|2226.85|607
1648625400000|2022-03-30 07:30:00|2246.59|2228.79|2247.26|2229.46|2249.25|2231.45|2245.4|2227.6|535
1648625700000|2022-03-30 07:35:00|2247.23|2229.43|2242.58|2224.78|2249.95|2232.15|2242.58|2224.78|490
1648626000000|2022-03-30 07:40:00|2242.95|2225.15|2240.62|2222.82|2246.09|2228.29|2239.2|2221.4|449
1648626300000|2022-03-30 07:45:00|2240.69|2222.89|2244.5|2226.7|2244.85|2227.05|2239.87|2222.07|553
1648626600000|2022-03-30 07:50:00|2244.4|2226.6|2250.65|2232.85|2250.65|2232.85|2242.76|2224.96|514
1648626900000|2022-03-30 07:55:00|2250.34|2232.54|2247.08|2229.28|2251.4|2233.6|2245.9|2228.1|556
1648627200000|2022-03-30 08:00:00|2247.05|2229.25|2240.03|2222.23|2248.13|2230.33|2237.1|2219.3|655
1648627500000|2022-03-30 08:05:00|2239.63|2221.83|2231.94|2214.14|2240.03|2222.23|2226.7|2208.9|610
1648627800000|2022-03-30 08:10:00|2231.9|2214.1|2231.35|2213.55|2233|2215.2|2226.8|2209|579
1648628100000|2022-03-30 08:15:00|2231.4|2213.6|2234.31|2216.51|2237.69|2219.89|2230.53|2212.73|465
1648628400000|2022-03-30 08:20:00|2234.4|2216.6|2231.9|2214.1|2236.96|2219.16|2231.8|2214|570
1648628700000|2022-03-30 08:25:00|2232.3|2214.5|2232.6|2214.8|2233.35|2215.55|2228.08|2210.28|710
1648629000000|2022-03-30 08:30:00|2232.77|2214.97|2232.35|2214.55|2234.4|2216.6|2223.4|2205.6|780
1648629300000|2022-03-30 08:35:00|2232.6|2214.8|2239.18|2221.38|2241.14|2223.34|2232.43|2214.63|524
1648629600000|2022-03-30 08:40:00|2239.27|2221.47|2240.99|2223.19|2242.75|2224.95|2237.45|2219.65|367
1648629900000|2022-03-30 08:45:00|2241|2223.2|2240.13|2222.33|2242.8|2225|2239.15|2221.35|363
1648630200000|2022-03-30 08:50:00|2240.1|2222.3|2240.74|2222.94|2242.8|2225|2239.69|2221.89|529
1648630500000|2022-03-30 08:55:00|2240.69|2222.89|2241.69|2223.89|2243.7|2225.9|2239.91|2222.11|289
1648630800000|2022-03-30 09:00:00|2241.65|2223.85|2236.77|2218.97|2242.74|2224.94|2233.06|2215.26|550
1648631100000|2022-03-30 09:05:00|2236.59|2218.79|2235.98|2218.18|2237.83|2220.03|2233.9|2216.1|500
1648631400000|2022-03-30 09:10:00|2235.9|2218.1|2236.84|2219.04|2237.79|2219.99|2233.25|2215.45|609
1648631700000|2022-03-30 09:15:00|2236.85|2219.05|2232.31|2214.51|2238.8|2221|2230.3|2212.5|567
1648632000000|2022-03-30 09:20:00|2232.38|2214.58|2237.72|2219.92|2241.4|2223.6|2232.29|2214.49|611
1648632300000|2022-03-30 09:25:00|2237.67|2219.87|2236.9|2219.1|2238|2220.2|2232.82|2215.02|533
1648632600000|2022-03-30 09:30:00|2237.01|2219.21|2235.69|2217.89|2239.2|2221.4|2231.79|2213.99|419
1648632900000|2022-03-30 09:35:00|2235.84|2218.04|2238.53|2220.73|2238.77|2220.97|2230.92|2213.12|711
1648633200000|2022-03-30 09:40:00|2238.45|2220.65|2237.82|2220.02|2239.2|2221.4|2233.9|2216.1|691
1648633500000|2022-03-30 09:45:00|2238.01|2220.21|2238.8|2221|2239.85|2222.05|2235.19|2217.39|600
1648633800000|2022-03-30 09:50:00|2238.75|2220.95|2233.42|2215.62|2244.05|2226.25|2232.93|2215.13|501
1648634100000|2022-03-30 09:55:00|2233.53|2215.73|2238.5|2220.7|2239.4|2221.6|2231.35|2213.55|635
1648634400000|2022-03-30 10:00:00|2238.4|2220.6|2244.43|2226.63|2247|2229.2|2235.07|2217.27|709
1648634700000|2022-03-30 10:05:00|2244.33|2226.53|2238.77|2220.97|2244.95|2227.15|2238.6|2220.8|661
1648635000000|2022-03-30 10:10:00|2238.83|2221.03|2236.67|2218.87|2241.4|2223.6|2234.69|2216.89|664
1648635300000|2022-03-30 10:15:00|2236.68|2218.88|2239.04|2221.24|2240.4|2222.6|2234.76|2216.96|658
1648635600000|2022-03-30 10:20:00|2239.09|2221.29|2238.02|2220.22|2240.95|2223.15|2235.8|2218|520
1648635900000|2022-03-30 10:25:00|2238.07|2220.27|2236.66|2218.86|2239.4|2221.6|2234.78|2216.98|627
1648636200000|2022-03-30 10:30:00|2236.76|2218.96|2236.71|2218.91|2237.17|2219.37|2231.19|2213.39|472
1648636500000|2022-03-30 10:35:00|2236.65|2218.85|2240.81|2223.01|2240.9|2223.1|2235.62|2217.82|468
1648636800000|2022-03-30 10:40:00|2240.89|2223.09|2241.04|2223.24|2244|2226.2|2238.77|2220.97|556
1648637100000|2022-03-30 10:45:00|2241.1|2223.3|2243|2225.2|2243.79|2225.99|2240.59|2222.79|653
1648637400000|2022-03-30 10:50:00|2242.73|2224.93|2246.4|2228.6|2246.9|2229.1|2241.5|2223.7|620
1648637700000|2022-03-30 10:55:00|2245.9|2228.1|2243.88|2226.08|2246.4|2228.6|2241.15|2223.35|548
1648638000000|2022-03-30 11:00:00|2244.08|2226.28|2245.5|2227.7|2246.75|2228.95|2240.95|2223.15|511
1648638300000|2022-03-30 11:05:00|2245.45|2227.65|2246.4|2228.6|2246.85|2229.05|2244|2226.2|445
1648638600000|2022-03-30 11:10:00|2246.9|2229.1|2238.17|2220.37|2251.4|2233.6|2235.11|2217.31|484
1648638900000|2022-03-30 11:15:00|2237.95|2220.15|2243.3|2225.5|2251.9|2234.1|2228.11|2210.31|836
1648639200000|2022-03-30 11:20:00|2243.36|2225.56|2248.68|2230.88|2249.14|2231.34|2243.35|2225.55|786
1648639500000|2022-03-30 11:25:00|2248.69|2230.89|2250|2232.2|2250.8|2233|2247.66|2229.86|739
1648639800000|2022-03-30 11:30:00|2249.5|2231.7|2250.97|2233.17|2256.75|2238.95|2249.5|2231.7|678
1648640100000|2022-03-30 11:35:00|2250.9|2233.1|2245.78|2227.98|2252.18|2234.38|2244.65|2226.85|839
1648640400000|2022-03-30 11:40:00|2245.89|2228.09|2241.38|2223.58|2247.25|2229.45|2241.3|2223.5|678
1648640700000|2022-03-30 11:45:00|2241.4|2223.6|2239.3|2221.5|2242.6|2224.8|2235.75|2217.95|614
1648641000000|2022-03-30 11:50:00|2239.27|2221.47|2242.21|2224.41|2244.7|2226.9|2236.37|2218.57|600
1648641300000|2022-03-30 11:55:00|2242.16|2224.36|2240.5|2222.7|2243.75|2225.95|2239.87|2222.07|484
1648641600000|2022-03-30 12:00:00|2240.39|2222.59|2236.93|2219.13|2242.32|2224.52|2235.55|2217.75|660
1648641900000|2022-03-30 12:05:00|2236.91|2219.11|2233.9|2216.1|2237.97|2220.17|2233.05|2215.25|519
1648642200000|2022-03-30 12:10:00|2234.05|2216.25|2233.7|2215.9|2238.4|2220.6|2228.35|2210.55|455
1648642500000|2022-03-30 12:15:00|2233.69|2215.89|2233.12|2215.32|2238.5|2220.7|2230.07|2212.27|743
1648642800000|2022-03-30 12:20:00|2233.13|2215.33|2237.8|2220|2237.83|2220.03|2230.9|2213.1|634
1648643100000|2022-03-30 12:25:00|2237.78|2219.98|2231.31|2213.51|2239.45|2221.65|2230.96|2213.16|581
1648643400000|2022-03-30 12:30:00|2231.34|2213.54|2235.93|2218.13|2240.13|2222.33|2231.34|2213.54|642
1648643700000|2022-03-30 12:35:00|2236.14|2218.34|2242.07|2224.27|2242.4|2224.6|2233.77|2215.97|635
1648644000000|2022-03-30 12:40:00|2242|2224.2|2240.66|2222.86|2243.1|2225.3|2239.72|2221.92|663
1648644300000|2022-03-30 12:45:00|2240.67|2222.87|2240.73|2222.93|2243.2|2225.4|2235.78|2217.98|698
1648644600000|2022-03-30 12:50:00|2240.74|2222.94|2245.89|2228.09|2247.4|2229.6|2240.67|2222.87|583
1648644900000|2022-03-30 12:55:00|2245.91|2228.11|2243.65|2225.85|2246.65|2228.85|2242.64|2224.84|469
1648645200000|2022-03-30 13:00:00|2243.7|2225.9|2238.27|2220.47|2245.65|2227.85|2237.76|2219.96|471
1648645500000|2022-03-30 13:05:00|2238.3|2220.5|2231.38|2213.58|2238.41|2220.61|2230.82|2213.02|565
1648645800000|2022-03-30 13:10:00|2231.4|2213.6|2228.93|2211.13|2235.07|2217.27|2221.4|2203.6|719
1648646100000|2022-03-30 13:15:00|2228.84|2211.04|2219.4|2201.6|2230.1|2212.3|2218.51|2200.71|676
1648646400000|2022-03-30 13:20:00|2219.66|2201.86|2220.4|2202.6|2224.16|2206.36|2217.1|2199.3|674
1648646700000|2022-03-30 13:25:00|2220.75|2202.95|2225.99|2208.19|2228.6|2210.8|2220.65|2202.85|607
1648647000000|2022-03-30 13:30:00|2226.61|2208.81|2222.35|2204.55|2227.65|2209.85|2219.14|2201.34|633
1648647300000|2022-03-30 13:35:00|2222.8|2205|2204.79|2186.99|2222.9|2205.1|2197.4|2179.6|822
1648647600000|2022-03-30 13:40:00|2204.95|2187.15|2207.2|2189.4|2208.4|2190.6|2197.94|2180.14|718
1648647900000|2022-03-30 13:45:00|2206.95|2189.15|2215.02|2197.22|2216.95|2199.15|2197.32|2179.52|772
1648648200000|2022-03-30 13:50:00|2215.13|2197.33|2208.26|2190.46|2216.29|2198.49|2202.19|2184.39|793
1648648500000|2022-03-30 13:55:00|2208.04|2190.24|2207.79|2189.99|2209.07|2191.27|2202.59|2184.79|882
1648648800000|2022-03-30 14:00:00|2207.52|2189.72|2201.05|2183.25|2208.91|2191.11|2195.25|2177.45|717
1648649100000|2022-03-30 14:05:00|2200.98|2183.18|2199.8|2182|2204.75|2186.95|2194.47|2176.67|819
1648649400000|2022-03-30 14:10:00|2200.2|2182.4|2212.02|2194.22|2213.25|2195.45|2200.2|2182.4|685
1648649700000|2022-03-30 14:15:00|2212.04|2194.24|2219.2|2201.4|2219.2|2201.4|2210.63|2192.83|555
1648650000000|2022-03-30 14:20:00|2219.15|2201.35|2218.31|2200.51|2220.4|2202.6|2215.4|2197.6|644
1648650300000|2022-03-30 14:25:00|2218.49|2200.69|2216.61|2198.81|2220.4|2202.6|2214.44|2196.64|644
1648650600000|2022-03-30 14:30:00|2216.71|2198.91|2215.98|2198.18|2219.65|2201.85|2209.4|2191.6|781
1648650900000|2022-03-30 14:35:00|2215.78|2197.98|2221.5|2203.7|2221.85|2204.05|2213.86|2196.06|614
1648651200000|2022-03-30 14:40:00|2221.4|2203.6|2222.5|2204.7|2223.4|2205.6|2217.84|2200.04|532
1648651500000|2022-03-30 14:45:00|2222.4|2204.6|2226.5|2208.7|2226.55|2208.75|2221.44|2203.64|456
1648651800000|2022-03-30 14:50:00|2226.31|2208.51|2225.81|2208.01|2226.75|2208.95|2223.4|2205.6|617
1648652100000|2022-03-30 14:55:00|2225.66|2207.86|2218|2200.2|2225.66|2207.86|2216.5|2198.7|703
1648652400000|2022-03-30 15:00:00|2218.14|2200.34|2214.11|2196.31|2224.2|2206.4|2210.4|2192.6|781
1648652700000|2022-03-30 15:05:00|2214.25|2196.45|2209.6|2191.8|2215.4|2197.6|2206.85|2189.05|543
1648653000000|2022-03-30 15:10:00|2209.49|2191.69|2208.8|2191|2212.6|2194.8|2206.2|2188.4|569
1648653300000|2022-03-30 15:15:00|2208.83|2191.03|2210.7|2192.9|2213.45|2195.65|2208.4|2190.6|536
1648653600000|2022-03-30 15:20:00|2210.62|2192.82|2212.4|2194.6|2214.51|2196.71|2207.4|2189.6|573
1648653900000|2022-03-30 15:25:00|2212.49|2194.69|2202.4|2184.6|2212.62|2194.82|2197.2|2179.4|668
1648654200000|2022-03-30 15:30:00|2202.7|2184.9|2201.2|2183.4|2204.33|2186.53|2196.52|2178.72|547
1648654500000|2022-03-30 15:35:00|2201.25|2183.45|2206.35|2188.55|2208.35|2190.55|2200.52|2182.72|392
1648654800000|2022-03-30 15:40:00|2206.4|2188.6|2209.55|2191.75|2210.75|2192.95|2203.83|2186.03|606
1648655100000|2022-03-30 15:45:00|2209.48|2191.68|2219.49|2201.69|2219.6|2201.8|2206.58|2188.78|435
1648655400000|2022-03-30 15:50:00|2219.4|2201.6|2222.4|2204.6|2222.8|2205|2217.13|2199.33|395
1648655700000|2022-03-30 15:55:00|2222.35|2204.55|2220.65|2202.85|2224.8|2207|2220.4|2202.6|511
1648656000000|2022-03-30 16:00:00|2220.4|2202.6|2220.31|2202.51|2224.9|2207.1|2216.4|2198.6|470
1648656300000|2022-03-30 16:05:00|2220.23|2202.43|2215.4|2197.6|2221.7|2203.9|2213.53|2195.73|447
1648656600000|2022-03-30 16:10:00|2215.14|2197.34|2225.39|2207.59|2225.98|2208.18|2213.4|2195.6|521
1648656900000|2022-03-30 16:15:00|2225.25|2207.45|2235.4|2217.6|2236.8|2219|2225.25|2207.45|329
1648657200000|2022-03-30 16:20:00|2236.05|2218.25|2239.52|2221.72|2240.4|2222.6|2235.3|2217.5|330
1648657500000|2022-03-30 16:25:00|2239.4|2221.6|2237.57|2219.77|2241.4|2223.6|2232.56|2214.76|454
1648657800000|2022-03-30 16:30:00|2237.55|2219.75|2238.4|2220.6|2239.05|2221.25|2230.2|2212.4|639
1648658100000|2022-03-30 16:35:00|2238.6|2220.8|2243.74|2225.94|2247.8|2230|2237.58|2219.78|572
1648658400000|2022-03-30 16:40:00|2243.69|2225.89|2257.98|2240.18|2259|2241.2|2243.5|2225.7|632
1648658700000|2022-03-30 16:45:00|2258.03|2240.23|2259.06|2241.26|2264.17|2246.37|2251.89|2234.09|687
1648659000000|2022-03-30 16:50:00|2259.04|2241.24|2255.23|2237.43|2262.74|2244.94|2254.17|2236.37|711
1648659300000|2022-03-30 16:55:00|2255.25|2237.45|2250.7|2232.9|2256.35|2238.55|2247.9|2230.1|549
1648659600000|2022-03-30 17:00:00|2250.65|2232.85|2263.7|2245.9|2266.82|2249.02|2250.65|2232.85|540
1648659900000|2022-03-30 17:05:00|2263.75|2245.95|2265.75|2247.95|2266.35|2248.55|2259.6|2241.8|474
1648660200000|2022-03-30 17:10:00|2265.8|2248|2272.74|2254.94|2275.65|2257.85|2264.9|2247.1|637
1648660500000|2022-03-30 17:15:00|2272.92|2255.12|2264.05|2246.25|2273.83|2256.03|2259.6|2241.8|679
1648660800000|2022-03-30 17:20:00|2264.11|2246.31|2269.35|2251.55|2269.8|2252|2262.55|2244.75|576
1648661100000|2022-03-30 17:25:00|2269.3|2251.5|2267.4|2249.6|2270.4|2252.6|2266.11|2248.31|637
1648661400000|2022-03-30 17:30:00|2266.61|2248.81|2275.15|2257.35|2275.65|2257.85|2266.55|2248.75|726
1648661700000|2022-03-30 17:35:00|2275.16|2257.36|2294.6|2276.8|2299.43|2281.63|2274.4|2256.6|815
1648662000000|2022-03-30 17:40:00|2294.4|2276.6|2295.05|2277.25|2300.1|2282.3|2286.4|2268.6|833
1648662300000|2022-03-30 17:45:00|2294.55|2276.75|2300.65|2282.85|2301.17|2283.37|2292.7|2274.9|598
1648662600000|2022-03-30 17:50:00|2300.55|2282.75|2298.75|2280.95|2303.1|2285.3|2297.2|2279.4|568
1648662900000|2022-03-30 17:55:00|2298.85|2281.05|2301.2|2283.4|2307.59|2289.79|2298.45|2280.65|534
1648663200000|2022-03-30 18:00:00|2301.17|2283.37|2308.27|2290.47|2308.3|2290.5|2300.81|2283.01|535
1648663500000|2022-03-30 18:05:00|2308.22|2290.42|2305|2287.2|2308.22|2290.42|2303|2285.2|451
1648663800000|2022-03-30 18:10:00|2305.16|2287.36|2306.85|2289.05|2307.65|2289.85|2302.05|2284.25|477
1648664100000|2022-03-30 18:15:00|2307.35|2289.55|2302.49|2284.69|2307.35|2289.55|2292|2274.2|769
1648664400000|2022-03-30 18:20:00|2302.69|2284.89|2298.9|2281.1|2302.78|2284.98|2294.27|2276.47|676
1648664700000|2022-03-30 18:25:00|2298.75|2280.95|2297.55|2279.75|2301.16|2283.36|2297.2|2279.4|544
1648665000000|2022-03-30 18:30:00|2298.05|2280.25|2297.95|2280.15|2302.5|2284.7|2296.95|2279.15|505
1648665300000|2022-03-30 18:35:00|2298.27|2280.47|2292.4|2274.6|2300.25|2282.45|2292.17|2274.37|394
1648665600000|2022-03-30 18:40:00|2292.63|2274.83|2288.4|2270.6|2295.34|2277.54|2286.4|2268.6|340
1648665900000|2022-03-30 18:45:00|2288.75|2270.95|2288.05|2270.25|2289.27|2271.47|2283.35|2265.55|386
1648666200000|2022-03-30 18:50:00|2287.55|2269.75|2292.4|2274.6|2293.4|2275.6|2287.4|2269.6|422
1648666500000|2022-03-30 18:55:00|2292.23|2274.43|2268.45|2250.65|2296.9|2279.1|2266.9|2249.1|523
1648666800000|2022-03-30 19:00:00|2268.34|2250.54|2254.95|2237.15|2269.5|2251.7|2251.43|2233.63|637
1648667100000|2022-03-30 19:05:00|2254.85|2237.05|2262.01|2244.21|2262.4|2244.6|2253.4|2235.6|771
1648667400000|2022-03-30 19:10:00|2262.1|2244.3|2273.39|2255.59|2274.38|2256.58|2261.4|2243.6|564
1648667700000|2022-03-30 19:15:00|2273.49|2255.69|2264.02|2246.22|2275.35|2257.55|2258.6|2240.8|582
1648668000000|2022-03-30 19:20:00|2264.1|2246.3|2253.37|2235.57|2264.1|2246.3|2249.1|2231.3|555
1648668300000|2022-03-30 19:25:00|2253.24|2235.44|2253.45|2235.65|2253.45|2235.65|2248|2230.2|415
1648668600000|2022-03-30 19:30:00|2253.1|2235.3|2250.34|2232.54|2260.4|2242.6|2249.3|2231.5|562
1648668900000|2022-03-30 19:35:00|2250.25|2232.45|2233.29|2215.49|2255.21|2237.41|2233.1|2215.3|651
1648669200000|2022-03-30 19:40:00|2233.1|2215.3|2238.45|2220.65|2238.9|2221.1|2224.6|2206.8|487
1648669500000|2022-03-30 19:45:00|2238.53|2220.73|2232.55|2214.75|2241.95|2224.15|2229.75|2211.95|762
1648669800000|2022-03-30 19:50:00|2232.4|2214.6|2229.11|2211.31|2232.4|2214.6|2220.45|2202.65|729
1648670100000|2022-03-30 19:55:00|2229.36|2211.56|2236.15|2218.35|2237.6|2219.8|2229.36|2211.56|739
1648670400000|2022-03-30 20:00:00|2236.43|2218.63|2241.4|2223.6|2242.49|2224.69|2226.95|2209.15|706
1648670700000|2022-03-30 20:05:00|2241.55|2223.75|2240.48|2222.68|2242.59|2224.79|2234.55|2216.75|448
1648671000000|2022-03-30 20:10:00|2240.47|2222.67|2240.45|2222.65|2243.4|2225.6|2234.08|2216.28|414
1648671300000|2022-03-30 20:15:00|2240.6|2222.8|2240.66|2222.86|2243.3|2225.5|2236.1|2218.3|489
1648671600000|2022-03-30 20:20:00|2240.65|2222.85|2242.25|2224.45|2244.45|2226.65|2240.33|2222.53|359
1648671900000|2022-03-30 20:25:00|2242.2|2224.4|2244.5|2226.7|2244.5|2226.7|2239.36|2221.56|500
1648672200000|2022-03-30 20:30:00|2244.4|2226.6|2245|2227.2|2245.65|2227.85|2240.31|2222.51|510
1648672500000|2022-03-30 20:35:00|2244.82|2227.02|2247.67|2229.87|2248.65|2230.85|2244.4|2226.6|319
1648672800000|2022-03-30 20:40:00|2247.65|2229.85|2251.9|2234.1|2252.65|2234.85|2247.4|2229.6|424
1648673100000|2022-03-30 20:45:00|2251.85|2234.05|2260.45|2242.65|2260.7|2242.9|2251.05|2233.25|555
1648673400000|2022-03-30 20:50:00|2260.25|2242.45|2260.26|2242.46|2261.85|2244.05|2258.15|2240.35|477
1648673700000|2022-03-30 20:55:00|2260.48|2242.68|2262.53|2244.73|2262.55|2244.75|2259.6|2241.8|514
1648674000000|2022-03-30 21:00:00|2262.45|2244.65|2257.77|2239.97|2263.49|2245.69|2256.39|2238.59|662
1648674300000|2022-03-30 21:05:00|2257.71|2239.91|2260.55|2242.75|2260.55|2242.75|2249.6|2231.8|614
1648674600000|2022-03-30 21:10:00|2260.65|2242.85|2263.87|2246.07|2264.69|2246.89|2259.4|2241.6|520
1648674900000|2022-03-30 21:15:00|2263.8|2246|2266.86|2249.06|2267.7|2249.9|2262.76|2244.96|449
1648675200000|2022-03-30 21:20:00|2267.39|2249.59|2268.17|2250.37|2270.5|2252.7|2267.39|2249.59|263
1648675500000|2022-03-30 21:25:00|2268.24|2250.44|2271.73|2253.93|2272.55|2254.75|2268.17|2250.37|372
1648675800000|2022-03-30 21:30:00|2271.63|2253.83|2271|2253.2|2272.4|2254.6|2270.95|2253.15|351
1648676100000|2022-03-30 21:35:00|2271.09|2253.29|2259.18|2241.38|2271.14|2253.34|2258.4|2240.6|467
1648676400000|2022-03-30 21:40:00|2259.21|2241.41|2255.87|2238.07|2259.26|2241.46|2241.85|2224.05|662
1648676700000|2022-03-30 21:45:00|2255.86|2238.06|2243.45|2225.65|2255.91|2238.11|2240.7|2222.9|624
1648677000000|2022-03-30 21:50:00|2243.5|2225.7|2247.5|2229.7|2254.01|2236.21|2243.01|2225.21|502
1648677300000|2022-03-30 21:55:00|2247.46|2229.66|2251.51|2233.71|2252.65|2234.85|2247.46|2229.66|595
1648677600000|2022-03-30 22:00:00|2251.4|2233.6|2259.5|2241.7|2260.4|2242.6|2246.4|2228.6|549
1648677900000|2022-03-30 22:05:00|2259.52|2241.72|2256.71|2238.91|2261.62|2243.82|2253.4|2235.6|433
1648678200000|2022-03-30 22:10:00|2256.89|2239.09|2248.9|2231.1|2258.42|2240.62|2244.4|2226.6|421
1648678500000|2022-03-30 22:15:00|2248.88|2231.08|2253.65|2235.85|2256.4|2238.6|2243.4|2225.6|535
1648678800000|2022-03-30 22:20:00|2253.52|2235.72|2249.9|2232.1|2255.95|2238.15|2244.4|2226.6|655
1648679100000|2022-03-30 22:25:00|2249.79|2231.99|2257.25|2239.45|2257.69|2239.89|2249.5|2231.7|309
1648679400000|2022-03-30 22:30:00|2257.22|2239.42|2268.4|2250.6|2269.4|2251.6|2256.51|2238.71|420
1648679700000|2022-03-30 22:35:00|2268.35|2250.55|2265.4|2247.6|2268.35|2250.55|2264.75|2246.95|361
1648680000000|2022-03-30 22:40:00|2265.31|2247.51|2263.17|2245.37|2265.31|2247.51|2261.4|2243.6|363
1648680300000|2022-03-30 22:45:00|2263.2|2245.4|2266.66|2248.86|2267.4|2249.6|2261.4|2243.6|438
1648680600000|2022-03-30 22:50:00|2266.72|2248.92|2261.55|2243.75|2266.73|2248.93|2252.3|2234.5|570
1648680900000|2022-03-30 22:55:00|2261.6|2243.8|2266.44|2248.64|2266.76|2248.96|2260.13|2242.33|360
1648681200000|2022-03-30 23:00:00|2266.4|2248.6|2267.3|2249.5|2268.71|2250.91|2264.27|2246.47|457
1648681500000|2022-03-30 23:05:00|2267.45|2249.65|2257.05|2239.25|2268.72|2250.92|2257.05|2239.25|467
1648681800000|2022-03-30 23:10:00|2257.1|2239.3|2255.91|2238.11|2259.4|2241.6|2255.78|2237.98|299
1648682100000|2022-03-30 23:15:00|2255.83|2238.03|2256.14|2238.34|2259.06|2241.26|2255.4|2237.6|425
1648682400000|2022-03-30 23:20:00|2256.25|2238.45|2260.15|2242.35|2260.27|2242.47|2253.52|2235.72|620
1648682700000|2022-03-30 23:25:00|2259.9|2242.1|2260.4|2242.6|2261.27|2243.47|2259.4|2241.6|313
1648683000000|2022-03-30 23:30:00|2260.32|2242.52|2261.77|2243.97|2262.68|2244.88|2257.4|2239.6|299
1648683300000|2022-03-30 23:35:00|2261.72|2243.92|2260.55|2242.75|2263.64|2245.84|2257.4|2239.6|335
1648683600000|2022-03-30 23:40:00|2260.5|2242.7|2261.4|2243.6|2263.3|2245.5|2260.4|2242.6|124
1648683900000|2022-03-30 23:45:00|2261.31|2243.51|2265.4|2247.6|2266.36|2248.56|2261.31|2243.51|161
1648684200000|2022-03-30 23:50:00|2265.38|2247.58|2260.4|2242.6|2265.38|2247.58|2260.4|2242.6|272
1648684500000|2022-03-30 23:55:00|2260.65|2242.85|2254.4|2236.6|2262.07|2244.27|2246.9|2229.1|383
1648684800000|2022-03-31 00:00:00|2254.1|2236.3|2246.5|2228.7|2254.4|2236.6|2244.4|2226.6|484
1648685100000|2022-03-31 00:05:00|2246.8|2229|2249.38|2231.58|2249.38|2231.58|2243.15|2225.35|449
1648685400000|2022-03-31 00:10:00|2249.33|2231.53|2264.62|2246.82|2267.65|2249.85|2249.33|2231.53|451
1648685700000|2022-03-31 00:15:00|2264.45|2246.65|2262.3|2244.5|2265.55|2247.75|2258.4|2240.6|437
1648686000000|2022-03-31 00:20:00|2262.49|2244.69|2262.45|2244.65|2264.4|2246.6|2262.23|2244.43|342
1648686300000|2022-03-31 00:25:00|2262.4|2244.6|2266.29|2248.49|2266.4|2248.6|2261.9|2244.1|295
1648686600000|2022-03-31 00:30:00|2266.24|2248.44|2281.7|2263.9|2283.4|2265.6|2265.96|2248.16|453
1648686900000|2022-03-31 00:35:00|2281.66|2263.86|2276.9|2259.1|2284.85|2267.05|2274.35|2256.55|637
1648687200000|2022-03-31 00:40:00|2277.16|2259.36|2277.5|2259.7|2278.8|2261|2274.45|2256.65|415
1648687500000|2022-03-31 00:45:00|2277.6|2259.8|2280.43|2262.63|2285.71|2267.91|2276.13|2258.33|449
1648687800000|2022-03-31 00:50:00|2280.54|2262.74|2272.46|2254.66|2281.67|2263.87|2271.57|2253.77|517
1648688100000|2022-03-31 00:55:00|2272.59|2254.79|2265.3|2247.5|2272.76|2254.96|2263.7|2245.9|539
1648688400000|2022-03-31 01:00:00|2265.01|2247.21|2263.47|2245.67|2266.91|2249.11|2262.78|2244.98|424
1648688700000|2022-03-31 01:05:00|2263.55|2245.75|2268.43|2250.63|2269.93|2252.13|2263.47|2245.67|412
1648689000000|2022-03-31 01:10:00|2268.39|2250.59|2273.2|2255.4|2273.5|2255.7|2267.56|2249.76|325
1648689300000|2022-03-31 01:15:00|2273.25|2255.45|2272.5|2254.7|2273.25|2255.45|2270.4|2252.6|273
1648689600000|2022-03-31 01:20:00|2272.55|2254.75|2277.65|2259.85|2278.4|2260.6|2272.45|2254.65|322
1648689900000|2022-03-31 01:25:00|2277.6|2259.8|2289.35|2271.55|2290.25|2272.45|2276.7|2258.9|387
1648690200000|2022-03-31 01:30:00|2289.38|2271.58|2283.05|2265.25|2291.45|2273.65|2282.77|2264.97|575
1648690500000|2022-03-31 01:35:00|2283.07|2265.27|2279.4|2261.6|2283.3|2265.5|2277.4|2259.6|493
1648690800000|2022-03-31 01:40:00|2279.13|2261.33|2287.4|2269.6|2290.05|2272.25|2277.45|2259.65|464
1648691100000|2022-03-31 01:45:00|2287.37|2269.57|2298.25|2280.45|2301|2283.2|2287.2|2269.4|408
1648691400000|2022-03-31 01:50:00|2297.45|2279.65|2294.31|2276.51|2297.45|2279.65|2292.15|2274.35|531
1648691700000|2022-03-31 01:55:00|2294.15|2276.35|2294.4|2276.6|2295.84|2278.04|2293.85|2276.05|327
1648692000000|2022-03-31 02:00:00|2294.6|2276.8|2292.7|2274.9|2295.9|2278.1|2289.55|2271.75|402
1648692300000|2022-03-31 02:05:00|2292.74|2274.94|2286.4|2268.6|2293.64|2275.84|2285.95|2268.15|223
1648692600000|2022-03-31 02:10:00|2286.25|2268.45|2289|2271.2|2290.82|2273.02|2286.25|2268.45|322
1648692900000|2022-03-31 02:15:00|2288.96|2271.16|2283.3|2265.5|2293.4|2275.6|2282.25|2264.45|343
1648693200000|2022-03-31 02:20:00|2282.35|2264.55|2282.05|2264.25|2284.6|2266.8|2281.9|2264.1|189
1648693500000|2022-03-31 02:25:00|2282.34|2264.54|2279|2261.2|2283.7|2265.9|2278.8|2261|291
1648693800000|2022-03-31 02:30:00|2279.34|2261.54|2273.2|2255.4|2280.3|2262.5|2270.05|2252.25|427
1648694100000|2022-03-31 02:35:00|2273.4|2255.6|2274.05|2256.25|2275.1|2257.3|2269.85|2252.05|258
1648694400000|2022-03-31 02:40:00|2273.9|2256.1|2277|2259.2|2277|2259.2|2273.1|2255.3|347
1648694700000|2022-03-31 02:45:00|2276.9|2259.1|2275.3|2257.5|2279.18|2261.38|2273|2255.2|187
1648695000000|2022-03-31 02:50:00|2275.21|2257.41|2277.32|2259.52|2277.32|2259.52|2272.4|2254.6|491
1648695300000|2022-03-31 02:55:00|2277.13|2259.33|2279.4|2261.6|2279.4|2261.6|2275.9|2258.1|430
1648695600000|2022-03-31 03:00:00|2279.25|2261.45|2271.54|2253.74|2279.31|2261.51|2271.52|2253.72|320
1648695900000|2022-03-31 03:05:00|2271.43|2253.63|2272.14|2254.34|2273.36|2255.56|2265|2247.2|251
1648696200000|2022-03-31 03:10:00|2271.9|2254.1|2278.4|2260.6|2278.65|2260.85|2271.33|2253.53|235
1648696500000|2022-03-31 03:15:00|2278.5|2260.7|2274.59|2256.79|2281.15|2263.35|2274.4|2256.6|360
1648696800000|2022-03-31 03:20:00|2274.86|2257.06|2277.3|2259.5|2279.26|2261.46|2273.96|2256.16|263
1648697100000|2022-03-31 03:25:00|2277.37|2259.57|2278.35|2260.55|2278.92|2261.12|2275.2|2257.4|208
1648697400000|2022-03-31 03:30:00|2278|2260.2|2270.34|2252.54|2278.8|2261|2269.75|2251.95|288
1648697700000|2022-03-31 03:35:00|2270|2252.2|2268.4|2250.6|2271.38|2253.58|2268.4|2250.6|277
1648698000000|2022-03-31 03:40:00|2268.71|2250.91|2272.9|2255.1|2274.4|2256.6|2268.45|2250.65|239
1648698300000|2022-03-31 03:45:00|2273.05|2255.25|2267.1|2249.3|2274.15|2256.35|2266.83|2249.03|164
1648698600000|2022-03-31 03:50:00|2267.15|2249.35|2269.35|2251.55|2270.55|2252.75|2266|2248.2|329
1648698900000|2022-03-31 03:55:00|2269.32|2251.52|2269.61|2251.81|2271.7|2253.9|2266.3|2248.5|392
1648699200000|2022-03-31 04:00:00|2269.73|2251.93|2269.15|2251.35|2275.05|2257.25|2268.65|2250.85|388
1648699500000|2022-03-31 04:05:00|2269.18|2251.38|2276.3|2258.5|2277.8|2260|2267.45|2249.65|334
1648699800000|2022-03-31 04:10:00|2276.4|2258.6|2275.55|2257.75|2277.5|2259.7|2272.5|2254.7|394
1648700100000|2022-03-31 04:15:00|2275.52|2257.72|2272.61|2254.81|2277.79|2259.99|2272|2254.2|545
1648700400000|2022-03-31 04:20:00|2272.55|2254.75|2263.79|2245.99|2273.15|2255.35|2263.45|2245.65|331
1648700700000|2022-03-31 04:25:00|2263.45|2245.65|2263.68|2245.88|2266.85|2249.05|2262.4|2244.6|356
1648701000000|2022-03-31 04:30:00|2263.5|2245.7|2268.51|2250.71|2270.1|2252.3|2263.5|2245.7|262
1648701300000|2022-03-31 04:35:00|2268.46|2250.66|2268.81|2251.01|2273.65|2255.85|2264.5|2246.7|462
1648701600000|2022-03-31 04:40:00|2268.83|2251.03|2265.87|2248.07|2268.83|2251.03|2263.4|2245.6|463
1648701900000|2022-03-31 04:45:00|2265.4|2247.6|2272.24|2254.44|2272.8|2255|2264.3|2246.5|369
1648702200000|2022-03-31 04:50:00|2272.49|2254.69|2270.75|2252.95|2272.69|2254.89|2270.05|2252.25|158
1648702500000|2022-03-31 04:55:00|2270.7|2252.9|2272.45|2254.65|2274.35|2256.55|2270.1|2252.3|186
1648702800000|2022-03-31 05:00:00|2272.62|2254.82|2270.22|2252.42|2273.67|2255.87|2264.65|2246.85|328
1648703100000|2022-03-31 05:05:00|2270.31|2252.51|2279.7|2261.9|2282.37|2264.57|2270.31|2252.51|615
1648703400000|2022-03-31 05:10:00|2279.72|2261.92|2280.37|2262.57|2284.51|2266.71|2277.33|2259.53|642
1648703700000|2022-03-31 05:15:00|2280.25|2262.45|2278.77|2260.97|2283.4|2265.6|2275.49|2257.69|613
1648704000000|2022-03-31 05:20:00|2278.83|2261.03|2288.38|2270.58|2288.45|2270.65|2277.98|2260.18|492
1648704300000|2022-03-31 05:25:00|2288.35|2270.55|2288.4|2270.6|2291.8|2274|2286.32|2268.52|394
1648704600000|2022-03-31 05:30:00|2288.53|2270.73|2290.45|2272.65|2291.04|2273.24|2288.42|2270.62|417
1648704900000|2022-03-31 05:35:00|2290.35|2272.55|2285|2267.2|2291.05|2273.25|2283.89|2266.09|473
1648705200000|2022-03-31 05:40:00|2285.01|2267.21|2292.4|2274.6|2292.4|2274.6|2285|2267.2|250
1648705500000|2022-03-31 05:45:00|2291.9|2274.1|2290.52|2272.72|2292.8|2275|2289.6|2271.8|308
1648705800000|2022-03-31 05:50:00|2290.55|2272.75|2287.97|2270.17|2290.75|2272.95|2287.88|2270.08|230
1648706100000|2022-03-31 05:55:00|2288|2270.2|2287.61|2269.81|2289.11|2271.31|2285.4|2267.6|343
1648706400000|2022-03-31 06:00:00|2287.7|2269.9|2282.27|2264.47|2287.72|2269.92|2282.05|2264.25|472
1648706700000|2022-03-31 06:05:00|2282.29|2264.49|2285.4|2267.6|2285.7|2267.9|2282.15|2264.35|399
1648707000000|2022-03-31 06:10:00|2285.3|2267.5|2286.55|2268.75|2287.7|2269.9|2284.19|2266.39|153
1648707300000|2022-03-31 06:15:00|2286.35|2268.55|2284.47|2266.67|2286.5|2268.7|2282.43|2264.63|434
1648707600000|2022-03-31 06:20:00|2284.72|2266.92|2283.66|2265.86|2284.8|2267|2281.45|2263.65|383
1648707900000|2022-03-31 06:25:00|2283.56|2265.76|2286.49|2268.69|2286.8|2269|2281.47|2263.67|310
1648708200000|2022-03-31 06:30:00|2286.4|2268.6|2288.47|2270.67|2288.95|2271.15|2285.25|2267.45|421
1648708500000|2022-03-31 06:35:00|2288.58|2270.78|2286.52|2268.72|2288.95|2271.15|2284.45|2266.65|414
1648708800000|2022-03-31 06:40:00|2286.54|2268.74|2289.75|2271.95|2290.15|2272.35|2286.54|2268.74|309
1648709100000|2022-03-31 06:45:00|2289.65|2271.85|2290.7|2272.9|2290.95|2273.15|2286.55|2268.75|560
1648709400000|2022-03-31 06:50:00|2290.5|2272.7|2289.21|2271.41|2295.55|2277.75|2289.2|2271.4|556
1648709700000|2022-03-31 06:55:00|2289.29|2271.49|2288.85|2271.05|2290|2272.2|2287.54|2269.74|503
1648710000000|2022-03-31 07:00:00|2288.71|2270.91|2282.02|2264.22|2290.05|2272.25|2281.53|2263.73|415
1648710300000|2022-03-31 07:05:00|2282.04|2264.24|2278|2260.2|2282.8|2265|2277.68|2259.88|538
1648710600000|2022-03-31 07:10:00|2278.06|2260.26|2278.66|2260.86|2280.4|2262.6|2274.1|2256.3|450
1648710900000|2022-03-31 07:15:00|2278.4|2260.6|2281.76|2263.96|2282.87|2265.07|2278.4|2260.6|501
1648711200000|2022-03-31 07:20:00|2281.66|2263.86|2277.99|2260.19|2282.17|2264.37|2277.43|2259.63|337
1648711500000|2022-03-31 07:25:00|2278.2|2260.4|2277.4|2259.6|2278.4|2260.6|2276.05|2258.25|304
1648711800000|2022-03-31 07:30:00|2277.34|2259.54|2277.88|2260.08|2279.27|2261.47|2275.6|2257.8|495
1648712100000|2022-03-31 07:35:00|2277.9|2260.1|2284.15|2266.35|2284.43|2266.63|2277.65|2259.85|467
1648712400000|2022-03-31 07:40:00|2284.13|2266.33|2284.17|2266.37|2285.15|2267.35|2283.7|2265.9|391
1648712700000|2022-03-31 07:45:00|2284.3|2266.5|2286.25|2268.45|2286.35|2268.55|2282.9|2265.1|462
1648713000000|2022-03-31 07:50:00|2286.35|2268.55|2286.83|2269.03|2286.99|2269.19|2283.9|2266.1|466
1648713300000|2022-03-31 07:55:00|2286.59|2268.79|2288.6|2270.8|2291.7|2273.9|2285.45|2267.65|447
1648713600000|2022-03-31 08:00:00|2289.1|2271.3|2296.25|2278.45|2296.5|2278.7|2285.9|2268.1|607
1648713900000|2022-03-31 08:05:00|2295.75|2277.95|2299.9|2282.1|2300.2|2282.4|2295.65|2277.85|560
1648714200000|2022-03-31 08:10:00|2299.95|2282.15|2303.32|2285.52|2310.2|2292.4|2299.9|2282.1|774
1648714500000|2022-03-31 08:15:00|2303.33|2285.53|2300.1|2282.3|2307.5|2289.7|2299.91|2282.11|716
1648714800000|2022-03-31 08:20:00|2300.05|2282.25|2294.55|2276.75|2300.1|2282.3|2292.14|2274.34|652
1648715100000|2022-03-31 08:25:00|2294.4|2276.6|2292.06|2274.26|2295.55|2277.75|2291.54|2273.74|587
1648715400000|2022-03-31 08:30:00|2292.1|2274.3|2292.95|2275.15|2296.01|2278.21|2291.3|2273.5|659
1648715700000|2022-03-31 08:35:00|2293.2|2275.4|2289.69|2271.89|2296.13|2278.33|2289.32|2271.52|522
1648716000000|2022-03-31 08:40:00|2289.39|2271.59|2296.4|2278.6|2296.4|2278.6|2287.05|2269.25|494
1648716300000|2022-03-31 08:45:00|2296.51|2278.71|2304.45|2286.65|2309.22|2291.42|2295.7|2277.9|563
1648716600000|2022-03-31 08:50:00|2304.95|2287.15|2299.4|2281.6|2306.23|2288.43|2299.2|2281.4|398
1648716900000|2022-03-31 08:55:00|2299.34|2281.54|2299.75|2281.95|2302.76|2284.96|2298.15|2280.35|469
1648717200000|2022-03-31 09:00:00|2299.6|2281.8|2295.27|2277.47|2305.07|2287.27|2293.67|2275.87|417
1648717500000|2022-03-31 09:05:00|2295.25|2277.45|2296.4|2278.6|2300.94|2283.14|2295.25|2277.45|350
1648717800000|2022-03-31 09:10:00|2296.9|2279.1|2296.34|2278.54|2298.28|2280.48|2295.9|2278.1|379
1648718100000|2022-03-31 09:15:00|2296.05|2278.25|2291.88|2274.08|2296.4|2278.6|2288.1|2270.3|582
1648718400000|2022-03-31 09:20:00|2291.75|2273.95|2292.68|2274.88|2294.6|2276.8|2288.75|2270.95|631
1648718700000|2022-03-31 09:25:00|2292.66|2274.86|2290.05|2272.25|2292.94|2275.14|2289.5|2271.7|315
1648719000000|2022-03-31 09:30:00|2290.1|2272.3|2285.65|2267.85|2291.5|2273.7|2283.13|2265.33|508
1648719300000|2022-03-31 09:35:00|2286.4|2268.6|2292.4|2274.6|2292.66|2274.86|2285.75|2267.95|362
1648719600000|2022-03-31 09:40:00|2292.64|2274.84|2295.75|2277.95|2296|2278.2|2291.6|2273.8|532
1648719900000|2022-03-31 09:45:00|2295.45|2277.65|2294.2|2276.4|2295.91|2278.11|2289.4|2271.6|332
1648720200000|2022-03-31 09:50:00|2294.4|2276.6|2294.35|2276.55|2296.23|2278.43|2292.95|2275.15|577
1648720500000|2022-03-31 09:55:00|2294.46|2276.66|2298.67|2280.87|2302.4|2284.6|2294.32|2276.52|711
1648720800000|2022-03-31 10:00:00|2298.65|2280.85|2298.5|2280.7|2302.91|2285.11|2295.43|2277.63|693
1648721100000|2022-03-31 10:05:00|2298.64|2280.84|2299.13|2281.33|2302.7|2284.9|2297.6|2279.8|653
1648721400000|2022-03-31 10:10:00|2298.77|2280.97|2297.19|2279.39|2299.61|2281.81|2296.15|2278.35|483
1648721700000|2022-03-31 10:15:00|2297.25|2279.45|2293.6|2275.8|2299.15|2281.35|2293.4|2275.6|496
1648722000000|2022-03-31 10:20:00|2293.55|2275.75|2298|2280.2|2298.87|2281.07|2293.45|2275.65|343
1648722300000|2022-03-31 10:25:00|2298.33|2280.53|2299.15|2281.35|2302.3|2284.5|2298.33|2280.53|332
1648722600000|2022-03-31 10:30:00|2299.2|2281.4|2296.09|2278.29|2301.99|2284.19|2295.1|2277.3|590
1648722900000|2022-03-31 10:35:00|2296.07|2278.27|2298.7|2280.9|2299|2281.2|2293.1|2275.3|635
1648723200000|2022-03-31 10:40:00|2298.97|2281.17|2302.7|2284.9|2302.87|2285.07|2298.7|2280.9|634
1648723500000|2022-03-31 10:45:00|2302.76|2284.96|2301.6|2283.8|2303.32|2285.52|2300.92|2283.12|418
1648723800000|2022-03-31 10:50:00|2301.5|2283.7|2313.84|2296.04|2313.86|2296.06|2301.45|2283.65|558
1648724100000|2022-03-31 10:55:00|2313.86|2296.06|2300.4|2282.6|2315.35|2297.55|2289.4|2271.6|717
1648724400000|2022-03-31 11:00:00|2300.3|2282.5|2296.45|2278.65|2303.5|2285.7|2292.85|2275.05|420
1648724700000|2022-03-31 11:05:00|2296.5|2278.7|2295|2277.2|2297.19|2279.39|2292|2274.2|389
1648725000000|2022-03-31 11:10:00|2295.02|2277.22|2292|2274.2|2295.3|2277.5|2289.21|2271.41|470
1648725300000|2022-03-31 11:15:00|2291.95|2274.15|2293.28|2275.48|2297.99|2280.19|2291.8|2274|339
1648725600000|2022-03-31 11:20:00|2294.16|2276.36|2296.7|2278.9|2297.45|2279.65|2291.9|2274.1|457
1648725900000|2022-03-31 11:25:00|2296.92|2279.12|2292.35|2274.55|2299.27|2281.47|2291.4|2273.6|438
1648726200000|2022-03-31 11:30:00|2292.4|2274.6|2291.95|2274.15|2294.31|2276.51|2290.75|2272.95|317
1648726500000|2022-03-31 11:35:00|2292.14|2274.34|2285.03|2267.23|2292.31|2274.51|2285.03|2267.23|463
1648726800000|2022-03-31 11:40:00|2285.4|2267.6|2289.08|2271.28|2289.95|2272.15|2284.51|2266.71|700
1648727100000|2022-03-31 11:45:00|2289.1|2271.3|2286.32|2268.52|2289.17|2271.37|2282.54|2264.74|449
1648727400000|2022-03-31 11:50:00|2286.42|2268.62|2285.9|2268.1|2290.8|2273|2285.8|2268|468
1648727700000|2022-03-31 11:55:00|2285.85|2268.05|2284.05|2266.25|2288.75|2270.95|2283.66|2265.86|571
1648728000000|2022-03-31 12:00:00|2284.13|2266.33|2279.93|2262.13|2287.75|2269.95|2278.1|2260.3|570
1648728300000|2022-03-31 12:05:00|2279.9|2262.1|2281.1|2263.3|2281.5|2263.7|2273|2255.2|455
1648728600000|2022-03-31 12:10:00|2281.16|2263.36|2278.3|2260.5|2281.4|2263.6|2278.3|2260.5|544
1648728900000|2022-03-31 12:15:00|2278.35|2260.55|2274.74|2256.94|2280.65|2262.85|2274.65|2256.85|619
1648729200000|2022-03-31 12:20:00|2274.72|2256.92|2279.6|2261.8|2279.9|2262.1|2273.4|2255.6|422
1648729500000|2022-03-31 12:25:00|2279.9|2262.1|2292.65|2274.85|2292.8|2275|2279.6|2261.8|665
1648729800000|2022-03-31 12:30:00|2292.86|2275.06|2296.99|2279.19|2300.13|2282.33|2289.42|2271.62|654
1648730100000|2022-03-31 12:35:00|2297.06|2279.26|2298.2|2280.4|2301.84|2284.04|2297.06|2279.26|630
1648730400000|2022-03-31 12:40:00|2298.14|2280.34|2285.05|2267.25|2301.31|2283.51|2284.08|2266.28|800
1648730700000|2022-03-31 12:45:00|2285.16|2267.36|2284.2|2266.4|2292.48|2274.68|2282.25|2264.45|595
1648731000000|2022-03-31 12:50:00|2284.28|2266.48|2290.11|2272.31|2291.69|2273.89|2284.15|2266.35|434
1648731300000|2022-03-31 12:55:00|2290.05|2272.25|2289.9|2272.1|2292.4|2274.6|2286.8|2269|464
1648731600000|2022-03-31 13:00:00|2289.95|2272.15|2298.5|2280.7|2300.44|2282.64|2289.95|2272.15|705
1648731900000|2022-03-31 13:05:00|2298.45|2280.65|2296.05|2278.25|2302.6|2284.8|2294|2276.2|635
1648732200000|2022-03-31 13:10:00|2296.16|2278.36|2284|2266.2|2299.22|2281.42|2277.54|2259.74|643
1648732500000|2022-03-31 13:15:00|2284.1|2266.3|2283.11|2265.31|2288.01|2270.21|2275.4|2257.6|650
1648732800000|2022-03-31 13:20:00|2283.16|2265.36|2280|2262.2|2283.16|2265.36|2277.85|2260.05|589
1648733100000|2022-03-31 13:25:00|2280.19|2262.39|2274.28|2256.48|2283.3|2265.5|2273.9|2256.1|610
1648733400000|2022-03-31 13:30:00|2274.4|2256.6|2264.28|2246.48|2277.75|2259.95|2263.3|2245.5|679
1648733700000|2022-03-31 13:35:00|2264.26|2246.46|2264.45|2246.65|2264.54|2246.74|2253.4|2235.6|721
1648734000000|2022-03-31 13:40:00|2264.4|2246.6|2268.53|2250.73|2268.53|2250.73|2256.4|2238.6|567
1648734300000|2022-03-31 13:45:00|2268.61|2250.81|2257.42|2239.62|2271.12|2253.32|2256.4|2238.6|693
1648734600000|2022-03-31 13:50:00|2257.41|2239.61|2256.35|2238.55|2264.29|2246.49|2256.1|2238.3|712
1648734900000|2022-03-31 13:55:00|2256.4|2238.6|2246.45|2228.65|2260.15|2242.35|2245.49|2227.69|877
1648735200000|2022-03-31 14:00:00|2246.38|2228.58|2180.73|2162.93|2246.38|2228.58|2180.43|2162.63|1002
1648735500000|2022-03-31 14:05:00|2179.85|2162.05|2199.7|2181.9|2213.48|2195.68|2175.64|2157.84|1010
1648735800000|2022-03-31 14:10:00|2199.8|2182|2194.24|2176.44|2206.34|2188.54|2180.4|2162.6|936
1648736100000|2022-03-31 14:15:00|2194.05|2176.25|2196.15|2178.35|2205.7|2187.9|2191.9|2174.1|912
1648736400000|2022-03-31 14:20:00|2196.4|2178.6|2196.5|2178.7|2203.54|2185.74|2188.4|2170.6|857
1648736700000|2022-03-31 14:25:00|2196.95|2179.15|2189.35|2171.55|2197|2179.2|2182.45|2164.65|911
1648737000000|2022-03-31 14:30:00|2189.4|2171.6|2192.4|2174.6|2196.36|2178.56|2184.18|2166.38|820
1648737300000|2022-03-31 14:35:00|2192.05|2174.25|2200.35|2182.55|2202.35|2184.55|2192.05|2174.25|765
1648737600000|2022-03-31 14:40:00|2200.3|2182.5|2202.94|2185.14|2202.94|2185.14|2192.4|2174.6|710
1648737900000|2022-03-31 14:45:00|2202.65|2184.85|2219.42|2201.62|2220.4|2202.6|2200.65|2182.85|658
1648738200000|2022-03-31 14:50:00|2219.47|2201.67|2216.06|2198.26|2219.47|2201.67|2204.4|2186.6|857
1648738500000|2022-03-31 14:55:00|2216.07|2198.27|2222.1|2204.3|2226.61|2208.81|2214.3|2196.5|758
1648738800000|2022-03-31 15:00:00|2221.6|2203.8|2205.94|2188.14|2229.22|2211.42|2201.48|2183.68|898
1648739100000|2022-03-31 15:05:00|2205.99|2188.19|2208.2|2190.4|2212.06|2194.26|2204.08|2186.28|788
1648739400000|2022-03-31 15:10:00|2208.15|2190.35|2201.27|2183.47|2209.5|2191.7|2201.27|2183.47|761
1648739700000|2022-03-31 15:15:00|2201.43|2183.63|2205.94|2188.14|2210.86|2193.06|2195.4|2177.6|840
1648740000000|2022-03-31 15:20:00|2206.05|2188.25|2203.14|2185.34|2211.07|2193.27|2202.34|2184.54|902
1648740300000|2022-03-31 15:25:00|2203.13|2185.33|2202.99|2185.19|2203.93|2186.13|2197.85|2180.05|868
1648740600000|2022-03-31 15:30:00|2202.76|2184.96|2199.75|2181.95|2205.15|2187.35|2196.77|2178.97|794
1648740900000|2022-03-31 15:35:00|2199.71|2181.91|2200.28|2182.48|2206.45|2188.65|2196.2|2178.4|610
1648741200000|2022-03-31 15:40:00|2200.15|2182.35|2202.48|2184.68|2207.4|2189.6|2199.9|2182.1|646
1648741500000|2022-03-31 15:45:00|2202.74|2184.94|2196.17|2178.37|2202.74|2184.94|2193.71|2175.91|733
1648741800000|2022-03-31 15:50:00|2196.15|2178.35|2188.98|2171.18|2196.15|2178.35|2185.55|2167.75|659
1648742100000|2022-03-31 15:55:00|2188.8|2171|2193.71|2175.91|2193.74|2175.94|2185.1|2167.3|683
1648742400000|2022-03-31 16:00:00|2193.67|2175.87|2182.9|2165.1|2196.9|2179.1|2179.45|2161.65|802
1648742700000|2022-03-31 16:05:00|2183|2165.2|2172.41|2154.61|2184.11|2166.31|2155.4|2137.6|874
1648743000000|2022-03-31 16:10:00|2172.5|2154.7|2179.9|2162.1|2182.25|2164.45|2167.9|2150.1|777
1648743300000|2022-03-31 16:15:00|2179.75|2161.95|2178.45|2160.65|2184.43|2166.63|2175.38|2157.58|728
1648743600000|2022-03-31 16:20:00|2178.46|2160.66|2161.1|2143.3|2178.52|2160.72|2158.7|2140.9|718
1648743900000|2022-03-31 16:25:00|2161.05|2143.25|2149.81|2132.01|2168.56|2150.76|2145.48|2127.68|840
1648744200000|2022-03-31 16:30:00|2149.76|2131.96|2142.77|2124.97|2154.21|2136.41|2138.46|2120.66|944
1648744500000|2022-03-31 16:35:00|2142.83|2125.03|2160.97|2143.17|2162.13|2144.33|2142.83|2125.03|704
1648744800000|2022-03-31 16:40:00|2161.29|2143.49|2155.15|2137.35|2163.4|2145.6|2153.8|2136|801
1648745100000|2022-03-31 16:45:00|2155.62|2137.82|2154.44|2136.64|2163.9|2146.1|2150.95|2133.15|746
1648745400000|2022-03-31 16:50:00|2154.19|2136.39|2148.79|2130.99|2154.48|2136.68|2143.19|2125.39|838
1648745700000|2022-03-31 16:55:00|2148.96|2131.16|2137.23|2119.43|2153.29|2135.49|2135.85|2118.05|808
1648746000000|2022-03-31 17:00:00|2137.35|2119.55|2147.66|2129.86|2148.25|2130.45|2134.8|2117|757
1648746300000|2022-03-31 17:05:00|2147.69|2129.89|2147.65|2129.85|2154.7|2136.9|2144.55|2126.75|627
1648746600000|2022-03-31 17:10:00|2147.6|2129.8|2144.72|2126.92|2147.6|2129.8|2139.03|2121.23|731
1648746900000|2022-03-31 17:15:00|2144.98|2127.18|2145.1|2127.3|2152.91|2135.11|2144.13|2126.33|677
1648747200000|2022-03-31 17:20:00|2145|2127.2|2146.04|2128.24|2150.8|2133|2140.02|2122.22|779
1648747500000|2022-03-31 17:25:00|2146.05|2128.25|2147.35|2129.55|2148.4|2130.6|2140.92|2123.12|690
1648747800000|2022-03-31 17:30:00|2148.05|2130.25|2157.3|2139.5|2157.9|2140.1|2148.05|2130.25|626
1648748100000|2022-03-31 17:35:00|2157.21|2139.41|2156.63|2138.83|2157.66|2139.86|2154.02|2136.22|658
1648748400000|2022-03-31 17:40:00|2156.52|2138.72|2155.4|2137.6|2160.75|2142.95|2152.75|2134.95|566
1648748700000|2022-03-31 17:45:00|2155.3|2137.5|2156.4|2138.6|2158.45|2140.65|2150.85|2133.05|699
1648749000000|2022-03-31 17:50:00|2155.9|2138.1|2157.85|2140.05|2161.55|2143.75|2155.35|2137.55|657
1648749300000|2022-03-31 17:55:00|2157.83|2140.03|2156.16|2138.36|2162.35|2144.55|2151.58|2133.78|729
1648749600000|2022-03-31 18:00:00|2156.17|2138.37|2148.2|2130.4|2156.2|2138.4|2147.38|2129.58|539
1648749900000|2022-03-31 18:05:00|2148.25|2130.45|2141.8|2124|2150.15|2132.35|2141|2123.2|652
1648750200000|2022-03-31 18:10:00|2142|2124.2|2143.63|2125.83|2148.71|2130.91|2139.38|2121.58|671
1648750500000|2022-03-31 18:15:00|2143.67|2125.87|2138.89|2121.09|2146.2|2128.4|2134.76|2116.96|712
1648750800000|2022-03-31 18:20:00|2138.79|2120.99|2151.87|2134.07|2154.8|2137|2137.24|2119.44|723
1648751100000|2022-03-31 18:25:00|2151.85|2134.05|2154.4|2136.6|2156.07|2138.27|2151.19|2133.39|702
1648751400000|2022-03-31 18:30:00|2154.14|2136.34|2156.8|2139|2159.4|2141.6|2150.07|2132.27|707
1648751700000|2022-03-31 18:35:00|2157.06|2139.26|2163.37|2145.57|2164.4|2146.6|2153.82|2136.02|689
1648752000000|2022-03-31 18:40:00|2163.28|2145.48|2163.55|2145.75|2164.65|2146.85|2158.44|2140.64|756
1648752300000|2022-03-31 18:45:00|2163.64|2145.84|2163.87|2146.07|2166|2148.2|2159.87|2142.07|655
1648752600000|2022-03-31 18:50:00|2163.77|2145.97|2169.75|2151.95|2169.75|2151.95|2163.18|2145.38|616
1648752900000|2022-03-31 18:55:00|2169.73|2151.93|2171.6|2153.8|2172.4|2154.6|2168.77|2150.97|640
1648753200000|2022-03-31 19:00:00|2171.65|2153.85|2169.67|2151.87|2172.4|2154.6|2163.49|2145.69|665
1648753500000|2022-03-31 19:05:00|2169.64|2151.84|2170.85|2153.05|2171.4|2153.6|2167.25|2149.45|421
1648753800000|2022-03-31 19:10:00|2170.4|2152.6|2166.44|2148.64|2170.4|2152.6|2163.65|2145.85|575
1648754100000|2022-03-31 19:15:00|2166.45|2148.65|2159.77|2141.97|2166.5|2148.7|2159.75|2141.95|526
1648754400000|2022-03-31 19:20:00|2159.73|2141.93|2155.55|2137.75|2159.93|2142.13|2152.71|2134.91|599
1648754700000|2022-03-31 19:25:00|2155.75|2137.95|2153.03|2135.23|2158.95|2141.15|2152.5|2134.7|521
1648755000000|2022-03-31 19:30:00|2153.14|2135.34|2160.61|2142.81|2161.6|2143.8|2148.3|2130.5|700
1648755300000|2022-03-31 19:35:00|2160.52|2142.72|2159.5|2141.7|2163.32|2145.52|2157.84|2140.04|682
1648755600000|2022-03-31 19:40:00|2159.45|2141.65|2148.62|2130.82|2159.6|2141.8|2146.5|2128.7|739
1648755900000|2022-03-31 19:45:00|2148.43|2130.63|2147.65|2129.85|2155.29|2137.49|2143.25|2125.45|680
1648756200000|2022-03-31 19:50:00|2147.7|2129.9|2145.4|2127.6|2151.67|2133.87|2143.1|2125.3|651
1648756500000|2022-03-31 19:55:00|2145.52|2127.72|2140.92|2123.12|2149.92|2132.12|2139.31|2121.51|725
1648756800000|2022-03-31 20:00:00|2140.88|2123.08|2140.3|2122.5|2151.15|2133.35|2139.4|2121.6|786
1648757100000|2022-03-31 20:05:00|2140.34|2122.54|2142.35|2124.55|2143.33|2125.53|2138.3|2120.5|611
1648757400000|2022-03-31 20:10:00|2142.38|2124.58|2150.96|2133.16|2151.4|2133.6|2139.79|2121.99|623
1648757700000|2022-03-31 20:15:00|2150.98|2133.18|2156.73|2138.93|2157.98|2140.18|2150.78|2132.98|534
1648758000000|2022-03-31 20:20:00|2156.76|2138.96|2154.4|2136.6|2156.85|2139.05|2150.3|2132.5|601
1648758300000|2022-03-31 20:25:00|2154.61|2136.81|2154.4|2136.6|2158.63|2140.83|2151.55|2133.75|460
1648758600000|2022-03-31 20:30:00|2154.45|2136.65|2147.11|2129.31|2155.35|2137.55|2144.52|2126.72|634
1648758900000|2022-03-31 20:35:00|2147.1|2129.3|2150.43|2132.63|2151.85|2134.05|2146.45|2128.65|467
1648759200000|2022-03-31 20:40:00|2150.45|2132.65|2153.84|2136.04|2155.1|2137.3|2150.4|2132.6|359
1648759500000|2022-03-31 20:45:00|2153.74|2135.94|2157.4|2139.6|2157.45|2139.65|2149.4|2131.6|551
1648759800000|2022-03-31 20:50:00|2157.42|2139.62|2158.4|2140.6|2158.75|2140.95|2152.45|2134.65|290
1648760100000|2022-03-31 20:55:00|2158.64|2140.84|2156.74|2138.94|2160.05|2142.25|2155.9|2138.1|317
1648760400000|2022-03-31 21:00:00|2156.67|2138.87|2154.82|2137.02|2157.29|2139.49|2151.7|2133.9|367
1648760700000|2022-03-31 21:05:00|2154.76|2136.96|2158.97|2141.17|2160.38|2142.58|2154.76|2136.96|263
1648761000000|2022-03-31 21:10:00|2158.95|2141.15|2155.55|2137.75|2159.08|2141.28|2153.6|2135.8|240
1648761300000|2022-03-31 21:15:00|2155.6|2137.8|2153.45|2135.65|2157.4|2139.6|2152.65|2134.85|164
1648761600000|2022-03-31 21:20:00|2153.4|2135.6|2162.45|2144.65|2162.45|2144.65|2152.55|2134.75|252
1648761900000|2022-03-31 21:25:00|2162.4|2144.6|2169.05|2151.25|2169.47|2151.67|2161.95|2144.15|182
1648762200000|2022-03-31 21:30:00|2169|2151.2|2171.34|2153.54|2171.34|2153.54|2168.85|2151.05|224
1648762500000|2022-03-31 21:35:00|2170.84|2153.04|2162|2144.2|2170.84|2153.04|2161.46|2143.66|328
1648762800000|2022-03-31 21:40:00|2161.95|2144.15|2160.5|2142.7|2161.95|2144.15|2155.9|2138.1|238
1648763100000|2022-03-31 21:45:00|2160.55|2142.75|2160.25|2142.45|2163.15|2145.35|2157.43|2139.63|483
1648763400000|2022-03-31 21:50:00|2160.14|2142.34|2162.25|2144.45|2163.87|2146.07|2159.99|2142.19|291
1648763700000|2022-03-31 21:55:00|2162.07|2144.27|2160.95|2143.15|2164.14|2146.34|2160.75|2142.95|224
1648764000000|2022-03-31 22:00:00|2161.4|2143.6|2159.15|2141.35|2165.37|2147.57|2156.38|2138.58|365
1648764300000|2022-03-31 22:05:00|2158.95|2141.15|2159.5|2141.7|2160.7|2142.9|2154.85|2137.05|483
1648764600000|2022-03-31 22:10:00|2159.63|2141.83|2156.02|2138.22|2159.89|2142.09|2153.06|2135.26|574
1648764900000|2022-03-31 22:15:00|2156.1|2138.3|2156.11|2138.31|2156.7|2138.9|2150.05|2132.25|470
1648765200000|2022-03-31 22:20:00|2156.05|2138.25|2157.72|2139.92|2158.65|2140.85|2154.4|2136.6|345
1648765500000|2022-03-31 22:25:00|2157.8|2140|2159.75|2141.95|2162.4|2144.6|2157.75|2139.95|571
1648765800000|2022-03-31 22:30:00|2159.77|2141.97|2159.79|2141.99|2163.05|2145.25|2158.08|2140.28|562
1648766100000|2022-03-31 22:35:00|2159.83|2142.03|2153.4|2135.6|2160.08|2142.28|2152.1|2134.3|567
1648766400000|2022-03-31 22:40:00|2153.15|2135.35|2152.48|2134.68|2156.11|2138.31|2151.86|2134.06|438
1648766700000|2022-03-31 22:45:00|2152.47|2134.67|2162.55|2144.75|2162.65|2144.85|2152.45|2134.65|529
1648767000000|2022-03-31 22:50:00|2162.65|2144.85|2163.55|2145.75|2165.04|2147.24|2161.42|2143.62|719
1648767300000|2022-03-31 22:55:00|2163.46|2145.66|2162.7|2144.9|2165.5|2147.7|2161.4|2143.6|555
1648767600000|2022-03-31 23:00:00|2162.73|2144.93|2163.14|2145.34|2164.23|2146.43|2157.84|2140.04|665
1648767900000|2022-03-31 23:05:00|2162.98|2145.18|2156.84|2139.04|2163.88|2146.08|2155.8|2138|550
1648768200000|2022-03-31 23:10:00|2156.8|2139|2159.65|2141.85|2162.12|2144.32|2155.76|2137.96|507
1648768500000|2022-03-31 23:15:00|2159.5|2141.7|2153.85|2136.05|2159.5|2141.7|2150.7|2132.9|583
1648768800000|2022-03-31 23:20:00|2153.8|2136|2157.7|2139.9|2158.7|2140.9|2150.1|2132.3|600
1648769100000|2022-03-31 23:25:00|2157.67|2139.87|2158.74|2140.94|2160.58|2142.78|2156.95|2139.15|374
1648769400000|2022-03-31 23:30:00|2158.61|2140.81|2155.04|2137.24|2162.65|2144.85|2152.55|2134.75|467
1648769700000|2022-03-31 23:35:00|2155|2137.2|2150.75|2132.95|2155.4|2137.6|2149.95|2132.15|286
1648770000000|2022-03-31 23:40:00|2150.94|2133.14|2141.15|2123.35|2153.57|2135.77|2141.15|2123.35|378
1648770300000|2022-03-31 23:45:00|2141.2|2123.4|2136.77|2118.97|2141.8|2124|2119|2101.2|715
1648770600000|2022-03-31 23:50:00|2136.84|2119.04|2138.1|2120.3|2141.6|2123.8|2128.55|2110.75|649
1648770900000|2022-03-31 23:55:00|2138|2120.2|2141.79|2123.99|2143.45|2125.65|2134.85|2117.05|734
1648771200000|2022-04-01 00:00:00|2141.77|2123.97|2149.76|2131.96|2150.42|2132.62|2136.55|2118.75|883
1648771500000|2022-04-01 00:05:00|2149.81|2132.01|2155.77|2137.97|2155.86|2138.06|2149.67|2131.87|584
1648771800000|2022-04-01 00:10:00|2155.85|2138.05|2159.55|2141.75|2161.1|2143.3|2150.17|2132.37|596
1648772100000|2022-04-01 00:15:00|2159.5|2141.7|2156.68|2138.88|2162.93|2145.13|2153.64|2135.84|690
1648772400000|2022-04-01 00:20:00|2156.7|2138.9|2162.6|2144.8|2162.75|2144.95|2155.7|2137.9|539
1648772700000|2022-04-01 00:25:00|2162.75|2144.95|2161.91|2144.11|2163.85|2146.05|2160.85|2143.05|566
1648773000000|2022-04-01 00:30:00|2161.96|2144.16|2148.75|2130.95|2164.4|2146.6|2145.75|2127.95|759
1648773300000|2022-04-01 00:35:00|2148.8|2131|2161.53|2143.73|2161.86|2144.06|2148.7|2130.9|607
1648773600000|2022-04-01 00:40:00|2161.43|2143.63|2171.35|2153.55|2171.8|2154|2159.55|2141.75|448
1648773900000|2022-04-01 00:45:00|2171.39|2153.59|2168.61|2150.81|2173.3|2155.5|2166.45|2148.65|537
1648774200000|2022-04-01 00:50:00|2168.6|2150.8|2165.16|2147.36|2169.57|2151.77|2165.1|2147.3|454
1648774500000|2022-04-01 00:55:00|2165.2|2147.4|2165.89|2148.09|2168.04|2150.24|2161.33|2143.53|693
1648774800000|2022-04-01 01:00:00|2165.84|2148.04|2161.7|2143.9|2165.84|2148.04|2161.22|2143.42|654
1648775100000|2022-04-01 01:05:00|2161.67|2143.87|2157.76|2139.96|2165.35|2147.55|2156.5|2138.7|682
1648775400000|2022-04-01 01:10:00|2157.74|2139.94|2159.7|2141.9|2161.95|2144.15|2155.68|2137.88|840
1648775700000|2022-04-01 01:15:00|2159.62|2141.82|2162.5|2144.7|2166.35|2148.55|2157.48|2139.68|714
1648776000000|2022-04-01 01:20:00|2162.46|2144.66|2159.45|2141.65|2163.4|2145.6|2156.62|2138.82|619
1648776300000|2022-04-01 01:25:00|2159.4|2141.6|2149.43|2131.63|2160.01|2142.21|2148.2|2130.4|636
1648776600000|2022-04-01 01:30:00|2149.4|2131.6|2151.05|2133.25|2153.85|2136.05|2149|2131.2|511
1648776900000|2022-04-01 01:35:00|2150.73|2132.93|2149.15|2131.35|2154.58|2136.78|2143.38|2125.58|736
1648777200000|2022-04-01 01:40:00|2148.8|2131|2149.4|2131.6|2152.85|2135.05|2146.43|2128.63|648
1648777500000|2022-04-01 01:45:00|2149.43|2131.63|2144.6|2126.8|2149.5|2131.7|2142.2|2124.4|481
1648777800000|2022-04-01 01:50:00|2144.59|2126.79|2127.36|2109.56|2145.9|2128.1|2125.57|2107.77|624
1648778100000|2022-04-01 01:55:00|2127.35|2109.55|2129.14|2111.34|2138.18|2120.38|2126.2|2108.4|783
1648778400000|2022-04-01 02:00:00|2129.17|2111.37|2137.72|2119.92|2139.2|2121.4|2125.28|2107.48|738
1648778700000|2022-04-01 02:05:00|2138.4|2120.6|2144.05|2126.25|2144.1|2126.3|2134.85|2117.05|507
1648779000000|2022-04-01 02:10:00|2143.8|2126|2144.17|2126.37|2149.4|2131.6|2143|2125.2|446
1648779300000|2022-04-01 02:15:00|2144|2126.2|2138.74|2120.94|2150.02|2132.22|2132.39|2114.59|607
1648779600000|2022-04-01 02:20:00|2138.87|2121.07|2127.6|2109.8|2140.2|2122.4|2127.6|2109.8|640
1648779900000|2022-04-01 02:25:00|2127.5|2109.7|2116.77|2098.97|2127.89|2110.09|2110.4|2092.6|758
1648780200000|2022-04-01 02:30:00|2116.82|2099.02|2114.6|2096.8|2117.35|2099.55|2104.87|2087.07|738
1648780500000|2022-04-01 02:35:00|2114.55|2096.75|2113.69|2095.89|2118.4|2100.6|2108.1|2090.3|619
1648780800000|2022-04-01 02:40:00|2113.65|2095.85|2118.52|2100.72|2119.75|2101.95|2109.7|2091.9|629
1648781100000|2022-04-01 02:45:00|2118.67|2100.87|2100.53|2082.73|2118.93|2101.13|2097.4|2079.6|725
1648781400000|2022-04-01 02:50:00|2100.51|2082.71|2092.04|2074.24|2109.76|2091.96|2087.75|2069.95|890
1648781700000|2022-04-01 02:55:00|2092.11|2074.31|2086.07|2068.27|2093.42|2075.62|2070.73|2052.93|827
1648782000000|2022-04-01 03:00:00|2086.06|2068.26|2093.19|2075.39|2094.4|2076.6|2077.5|2059.7|966
1648782300000|2022-04-01 03:05:00|2093.21|2075.41|2092.33|2074.53|2095.9|2078.1|2080.4|2062.6|926
1648782600000|2022-04-01 03:10:00|2092.22|2074.42|2087.1|2069.3|2094.05|2076.25|2082.14|2064.34|859
1648782900000|2022-04-01 03:15:00|2087.29|2069.49|2091.7|2073.9|2092.85|2075.05|2084.43|2066.63|818
1648783200000|2022-04-01 03:20:00|2091.77|2073.97|2096.38|2078.58|2100.1|2082.3|2089.3|2071.5|752
1648783500000|2022-04-01 03:25:00|2096.18|2078.38|2091.59|2073.79|2096.18|2078.38|2087.76|2069.96|820
1648783800000|2022-04-01 03:30:00|2091.55|2073.75|2095.72|2077.92|2098.7|2080.9|2089.89|2072.09|852
1648784100000|2022-04-01 03:35:00|2095.7|2077.9|2096.35|2078.55|2097.2|2079.4|2091.99|2074.19|761
1648784400000|2022-04-01 03:40:00|2096.22|2078.42|2097.71|2079.91|2101.13|2083.33|2095.67|2077.87|757
1648784700000|2022-04-01 03:45:00|2097.7|2079.9|2095.04|2077.24|2099.4|2081.6|2093.05|2075.25|703
1648785000000|2022-04-01 03:50:00|2095.17|2077.37|2093.48|2075.68|2099.21|2081.41|2091.3|2073.5|722
1648785300000|2022-04-01 03:55:00|2093.44|2075.64|2102.64|2084.84|2103.35|2085.55|2091.4|2073.6|763
1648785600000|2022-04-01 04:00:00|2102.85|2085.05|2102.35|2084.55|2108.3|2090.5|2099.18|2081.38|769
1648785900000|2022-04-01 04:05:00|2102.3|2084.5|2100.38|2082.58|2105.44|2087.64|2098.85|2081.05|820
1648786200000|2022-04-01 04:10:00|2100.32|2082.52|2106.4|2088.6|2106.75|2088.95|2100.32|2082.52|716
1648786500000|2022-04-01 04:15:00|2106.15|2088.35|2102.37|2084.57|2106.9|2089.1|2099.35|2081.55|723
1648786800000|2022-04-01 04:20:00|2102.39|2084.59|2106.3|2088.5|2107.4|2089.6|2102.11|2084.31|800
1648787100000|2022-04-01 04:25:00|2106.4|2088.6|2106.34|2088.54|2108.6|2090.8|2105.83|2088.03|524
1648787400000|2022-04-01 04:30:00|2106.4|2088.6|2108.04|2090.24|2109.75|2091.95|2104.32|2086.52|660
1648787700000|2022-04-01 04:35:00|2108.15|2090.35|2111.34|2093.54|2111.7|2093.9|2107.81|2090.01|590
1648788000000|2022-04-01 04:40:00|2111.35|2093.55|2113.75|2095.95|2113.9|2096.1|2110.93|2093.13|405
1648788300000|2022-04-01 04:45:00|2113.4|2095.6|2114.13|2096.33|2116.75|2098.95|2111.71|2093.91|508
1648788600000|2022-04-01 04:50:00|2114|2096.2|2111.41|2093.61|2114.36|2096.56|2110.38|2092.58|451
1648788900000|2022-04-01 04:55:00|2111.33|2093.53|2111.11|2093.31|2112.4|2094.6|2110.04|2092.24|528
1648789200000|2022-04-01 05:00:00|2111.2|2093.4|2113.43|2095.63|2114.15|2096.35|2107.93|2090.13|573
1648789500000|2022-04-01 05:05:00|2113.46|2095.66|2118.24|2100.44|2118.29|2100.49|2112.23|2094.43|369
1648789800000|2022-04-01 05:10:00|2118.26|2100.46|2119.75|2101.95|2120.55|2102.75|2116.25|2098.45|418
1648790100000|2022-04-01 05:15:00|2119.8|2102|2118.85|2101.05|2122.55|2104.75|2117.4|2099.6|540
1648790400000|2022-04-01 05:20:00|2119.02|2101.22|2117.1|2099.3|2120.07|2102.27|2116.26|2098.46|428
1648790700000|2022-04-01 05:25:00|2117.03|2099.23|2116.45|2098.65|2118.55|2100.75|2115.35|2097.55|544
1648791000000|2022-04-01 05:30:00|2116.53|2098.73|2124.7|2106.9|2125.85|2108.05|2116.4|2098.6|480
1648791300000|2022-04-01 05:35:00|2125.2|2107.4|2120.63|2102.83|2127.7|2109.9|2120.01|2102.21|485
1648791600000|2022-04-01 05:40:00|2120.65|2102.85|2118.67|2100.87|2123.11|2105.31|2117.24|2099.44|587
1648791900000|2022-04-01 05:45:00|2118.65|2100.85|2114.67|2096.87|2119.4|2101.6|2112|2094.2|745
1648792200000|2022-04-01 05:50:00|2114.4|2096.6|2112.27|2094.47|2116.55|2098.75|2111.7|2093.9|663
1648792500000|2022-04-01 05:55:00|2112.29|2094.49|2116.16|2098.36|2117.1|2099.3|2112.15|2094.35|374
1648792800000|2022-04-01 06:00:00|2116.72|2098.92|2121.9|2104.1|2125.43|2107.63|2116.72|2098.92|521
1648793100000|2022-04-01 06:05:00|2121.8|2104|2112.4|2094.6|2123.5|2105.7|2111.81|2094.01|645
1648793400000|2022-04-01 06:10:00|2112.41|2094.61|2109.35|2091.55|2114.12|2096.32|2107.73|2089.93|670
1648793700000|2022-04-01 06:15:00|2109.4|2091.6|2113.96|2096.16|2114.41|2096.61|2107.32|2089.52|580
1648794000000|2022-04-01 06:20:00|2113.94|2096.14|2120.4|2102.6|2120.4|2102.6|2113.11|2095.31|548
1648794300000|2022-04-01 06:25:00|2120.55|2102.75|2124.49|2106.69|2125.15|2107.35|2120.26|2102.46|618
1648794600000|2022-04-01 06:30:00|2124.85|2107.05|2126.26|2108.46|2128.95|2111.15|2123.61|2105.81|575
1648794900000|2022-04-01 06:35:00|2126.35|2108.55|2126.17|2108.37|2127.25|2109.45|2125.3|2107.5|467
1648795200000|2022-04-01 06:40:00|2126.15|2108.35|2126.91|2109.11|2128.85|2111.05|2125.35|2107.55|408
1648795500000|2022-04-01 06:45:00|2127.12|2109.32|2128.25|2110.45|2129.9|2112.1|2126.4|2108.6|523
1648795800000|2022-04-01 06:50:00|2128.21|2110.41|2128.64|2110.84|2130.65|2112.85|2127.4|2109.6|491
1648796100000|2022-04-01 06:55:00|2128.75|2110.95|2130.4|2112.6|2131.42|2113.62|2128.37|2110.57|565
1648796400000|2022-04-01 07:00:00|2130.37|2112.57|2134.4|2116.6|2134.85|2117.05|2130.28|2112.48|534
1648796700000|2022-04-01 07:05:00|2134.28|2116.48|2134.29|2116.49|2134.95|2117.15|2132.6|2114.8|506
1648797000000|2022-04-01 07:10:00|2134.4|2116.6|2135.16|2117.36|2137.95|2120.15|2133.38|2115.58|519
1648797300000|2022-04-01 07:15:00|2135.1|2117.3|2134.96|2117.16|2136.31|2118.51|2133.17|2115.37|658
1648797600000|2022-04-01 07:20:00|2135.05|2117.25|2137.69|2119.89|2139.92|2122.12|2134.1|2116.3|552
1648797900000|2022-04-01 07:25:00|2137.7|2119.9|2137.2|2119.4|2139.3|2121.5|2135.83|2118.03|739
1648798200000|2022-04-01 07:30:00|2137.4|2119.6|2135.43|2117.63|2138.39|2120.59|2135.29|2117.49|683
1648798500000|2022-04-01 07:35:00|2135.49|2117.69|2138.4|2120.6|2138.4|2120.6|2133.27|2115.47|682
1648798800000|2022-04-01 07:40:00|2138.21|2120.41|2138.85|2121.05|2139.4|2121.6|2136.97|2119.17|507
1648799100000|2022-04-01 07:45:00|2138.6|2120.8|2146.3|2128.5|2146.9|2129.1|2138.52|2120.72|472
1648799400000|2022-04-01 07:50:00|2146.18|2128.38|2148.4|2130.6|2148.4|2130.6|2143.74|2125.94|431
1648799700000|2022-04-01 07:55:00|2148.09|2130.29|2148.4|2130.6|2150.4|2132.6|2147.3|2129.5|432
1648800000000|2022-04-01 08:00:00|2148.31|2130.51|2155.14|2137.34|2155.14|2137.34|2147.82|2130.02|446
1648800300000|2022-04-01 08:05:00|2155.1|2137.3|2150.33|2132.53|2155.14|2137.34|2146.99|2129.19|681
1648800600000|2022-04-01 08:10:00|2150.18|2132.38|2152.2|2134.4|2154.2|2136.4|2149.27|2131.47|613
1648800900000|2022-04-01 08:15:00|2152.18|2134.38|2153.17|2135.37|2154.25|2136.45|2149.98|2132.18|682
1648801200000|2022-04-01 08:20:00|2153.25|2135.45|2154.32|2136.52|2154.67|2136.87|2151.88|2134.08|630
1648801500000|2022-04-01 08:25:00|2154.28|2136.48|2158.82|2141.02|2159.4|2141.6|2153.95|2136.15|380
1648801800000|2022-04-01 08:30:00|2159.08|2141.28|2153.02|2135.22|2159.6|2141.8|2152.92|2135.12|669
1648802100000|2022-04-01 08:35:00|2153.01|2135.21|2149.4|2131.6|2154.06|2136.26|2147.49|2129.69|637
1648802400000|2022-04-01 08:40:00|2149.45|2131.65|2153.8|2136|2153.8|2136|2147.32|2129.52|561
1648802700000|2022-04-01 08:45:00|2153.85|2136.05|2148.37|2130.57|2155.12|2137.32|2144.11|2126.31|642
1648803000000|2022-04-01 08:50:00|2148.35|2130.55|2148.41|2130.61|2148.8|2131|2146.2|2128.4|566
1648803300000|2022-04-01 08:55:00|2148.39|2130.59|2144.78|2126.98|2148.42|2130.62|2143.25|2125.45|636
1648803600000|2022-04-01 09:00:00|2144.9|2127.1|2141.45|2123.65|2145.36|2127.56|2140.95|2123.15|552
1648803900000|2022-04-01 09:05:00|2141.4|2123.6|2141.41|2123.61|2142.6|2124.8|2138.4|2120.6|599
1648804200000|2022-04-01 09:10:00|2141.42|2123.62|2144.49|2126.69|2147.4|2129.6|2141.17|2123.37|633
1648804500000|2022-04-01 09:15:00|2144.51|2126.71|2138.4|2120.6|2145.18|2127.38|2138.3|2120.5|636
1648804800000|2022-04-01 09:20:00|2138.35|2120.55|2134.33|2116.53|2146.39|2128.59|2133.7|2115.9|760
1648805100000|2022-04-01 09:25:00|2134.35|2116.55|2132.5|2114.7|2137.06|2119.26|2128.46|2110.66|770
1648805400000|2022-04-01 09:30:00|2132.55|2114.75|2124.4|2106.6|2136.38|2118.58|2121.66|2103.86|693
1648805700000|2022-04-01 09:35:00|2124.48|2106.68|2125.29|2107.49|2128.5|2110.7|2124.38|2106.58|575
1648806000000|2022-04-01 09:40:00|2125.13|2107.33|2117.26|2099.46|2127.39|2109.59|2115.48|2097.68|783
1648806300000|2022-04-01 09:45:00|2117.68|2099.88|2123.56|2105.76|2124.48|2106.68|2115.9|2098.1|737
1648806600000|2022-04-01 09:50:00|2123.53|2105.73|2122.31|2104.51|2124.69|2106.89|2120.1|2102.3|631
1648806900000|2022-04-01 09:55:00|2122.36|2104.56|2120.3|2102.5|2122.48|2104.68|2117.28|2099.48|715
1648807200000|2022-04-01 10:00:00|2120.24|2102.44|2118.65|2100.85|2123.56|2105.76|2116.4|2098.6|656
1648807500000|2022-04-01 10:05:00|2118.75|2100.95|2121.25|2103.45|2122.02|2104.22|2117.31|2099.51|707
1648807800000|2022-04-01 10:10:00|2121.1|2103.3|2121.43|2103.63|2122.17|2104.37|2118.98|2101.18|471
1648808100000|2022-04-01 10:15:00|2121.4|2103.6|2118.45|2100.65|2122.07|2104.27|2115.4|2097.6|601
1648808400000|2022-04-01 10:20:00|2118.4|2100.6|2122.5|2104.7|2122.55|2104.75|2117.38|2099.58|530
1648808700000|2022-04-01 10:25:00|2122.55|2104.75|2125.06|2107.26|2125.42|2107.62|2122.11|2104.31|546
1648809000000|2022-04-01 10:30:00|2125.1|2107.3|2121.03|2103.23|2126.56|2108.76|2120.4|2102.6|606
1648809300000|2022-04-01 10:35:00|2121.1|2103.3|2118.49|2100.69|2124.05|2106.25|2118.4|2100.6|584
1648809600000|2022-04-01 10:40:00|2118.51|2100.71|2117.09|2099.29|2119.4|2101.6|2115.4|2097.6|545
1648809900000|2022-04-01 10:45:00|2117.04|2099.24|2120.4|2102.6|2120.4|2102.6|2115.91|2098.11|452
1648810200000|2022-04-01 10:50:00|2120.12|2102.32|2129.63|2111.83|2130.49|2112.69|2119.47|2101.67|535
1648810500000|2022-04-01 10:55:00|2129.54|2111.74|2132.74|2114.94|2133.71|2115.91|2129.3|2111.5|348
1648810800000|2022-04-01 11:00:00|2133.24|2115.44|2132.6|2114.8|2136.51|2118.71|2132.18|2114.38|472
1648811100000|2022-04-01 11:05:00|2132.49|2114.69|2127.82|2110.02|2133.55|2115.75|2127.4|2109.6|483
1648811400000|2022-04-01 11:10:00|2127.79|2109.99|2130.5|2112.7|2131.15|2113.35|2127.4|2109.6|511
1648811700000|2022-04-01 11:15:00|2130.44|2112.64|2134.32|2116.52|2137.27|2119.47|2130.35|2112.55|574
1648812000000|2022-04-01 11:20:00|2134.25|2116.45|2136.15|2118.35|2136.35|2118.55|2133.4|2115.6|429
1648812300000|2022-04-01 11:25:00|2136.2|2118.4|2137.45|2119.65|2139.15|2121.35|2135.34|2117.54|541
1648812600000|2022-04-01 11:30:00|2137.47|2119.67|2133.4|2115.6|2138.85|2121.05|2130.35|2112.55|560
1648812900000|2022-04-01 11:35:00|2133.49|2115.69|2128.53|2110.73|2134.34|2116.54|2127.4|2109.6|620
1648813200000|2022-04-01 11:40:00|2128.75|2110.95|2129.48|2111.68|2131.31|2113.51|2126.4|2108.6|576
1648813500000|2022-04-01 11:45:00|2129.4|2111.6|2122.97|2105.17|2131.56|2113.76|2120.82|2103.02|542
1648813800000|2022-04-01 11:50:00|2123.01|2105.21|2121.4|2103.6|2123.45|2105.65|2120.4|2102.6|624
1648814100000|2022-04-01 11:55:00|2121.44|2103.64|2116.37|2098.57|2122.67|2104.87|2116.34|2098.54|620
1648814400000|2022-04-01 12:00:00|2116.39|2098.59|2111.47|2093.67|2117.18|2099.38|2099.48|2081.68|746
1648814700000|2022-04-01 12:05:00|2111.5|2093.7|2121.49|2103.69|2123.5|2105.7|2111.5|2093.7|690
1648815000000|2022-04-01 12:10:00|2121.33|2103.53|2108.33|2090.53|2121.33|2103.53|2104.34|2086.54|763
1648815300000|2022-04-01 12:15:00|2108.35|2090.55|2105.38|2087.58|2112.69|2094.89|2105.03|2087.23|754
1648815600000|2022-04-01 12:20:00|2105.4|2087.6|2076.93|2059.13|2107.38|2089.58|2076.38|2058.58|713
1648815900000|2022-04-01 12:25:00|2076.63|2058.83|2090.61|2072.81|2091.12|2073.32|2071.86|2054.06|736
1648816200000|2022-04-01 12:30:00|2090.86|2073.06|2100.25|2082.45|2104.4|2086.6|2086.01|2068.21|845
1648816500000|2022-04-01 12:35:00|2100.3|2082.5|2118.5|2100.7|2125.84|2108.04|2100.3|2082.5|840
1648816800000|2022-04-01 12:40:00|2119|2101.2|2110.42|2092.62|2122.4|2104.6|2108.29|2090.49|851
1648817100000|2022-04-01 12:45:00|2110.4|2092.6|2108.12|2090.32|2115.3|2097.5|2108.1|2090.3|772
1648817400000|2022-04-01 12:50:00|2108.1|2090.3|2115.29|2097.49|2117.35|2099.55|2107.35|2089.55|644
1648817700000|2022-04-01 12:55:00|2115.3|2097.5|2113.58|2095.78|2118.3|2100.5|2112.15|2094.35|739
1648818000000|2022-04-01 13:00:00|2113.29|2095.49|2122.62|2104.82|2125.15|2107.35|2113.29|2095.49|817
1648818300000|2022-04-01 13:05:00|2122.94|2105.14|2121.25|2103.45|2125.37|2107.57|2119.35|2101.55|674
1648818600000|2022-04-01 13:10:00|2121.15|2103.35|2127.22|2109.42|2127.32|2109.52|2118.7|2100.9|596
1648818900000|2022-04-01 13:15:00|2127.17|2109.37|2131.86|2114.06|2133.19|2115.39|2124.75|2106.95|705
1648819200000|2022-04-01 13:20:00|2131.89|2114.09|2136.45|2118.65|2138.2|2120.4|2131.24|2113.44|715
1648819500000|2022-04-01 13:25:00|2136.4|2118.6|2135.4|2117.6|2141.55|2123.75|2134.38|2116.58|730
1648819800000|2022-04-01 13:30:00|2135.19|2117.39|2142.2|2124.4|2145.4|2127.6|2134.98|2117.18|624
1648820100000|2022-04-01 13:35:00|2142.12|2124.32|2143.4|2125.6|2148.16|2130.36|2138.95|2121.15|642
1648820400000|2022-04-01 13:40:00|2143.2|2125.4|2145.39|2127.59|2146.45|2128.65|2142.45|2124.65|675
1648820700000|2022-04-01 13:45:00|2145.37|2127.57|2150.86|2133.06|2152.7|2134.9|2143.95|2126.15|779
1648821000000|2022-04-01 13:50:00|2150.91|2133.11|2131.55|2113.75|2153.35|2135.55|2131.55|2113.75|809
1648821300000|2022-04-01 13:55:00|2131.23|2113.43|2139.2|2121.4|2139.35|2121.55|2130.3|2112.5|729
1648821600000|2022-04-01 14:00:00|2139.25|2121.45|2150.03|2132.23|2151.8|2134|2138.02|2120.22|690
1648821900000|2022-04-01 14:05:00|2150.34|2132.54|2154.19|2136.39|2156.81|2139.01|2150.02|2132.22|898
1648822200000|2022-04-01 14:10:00|2154.28|2136.48|2160.25|2142.45|2162.23|2144.43|2154.15|2136.35|845
1648822500000|2022-04-01 14:15:00|2160.2|2142.4|2160.28|2142.48|2166.01|2148.21|2155.31|2137.51|810
1648822800000|2022-04-01 14:20:00|2160.27|2142.47|2158.32|2140.52|2161.24|2143.44|2156.26|2138.46|703
1648823100000|2022-04-01 14:25:00|2158.35|2140.55|2166.5|2148.7|2166.75|2148.95|2157.75|2139.95|681
1648823400000|2022-04-01 14:30:00|2166.52|2148.72|2167.76|2149.96|2171.29|2153.49|2162.2|2144.4|644
1648823700000|2022-04-01 14:35:00|2167.74|2149.94|2169.08|2151.28|2171.65|2153.85|2167.29|2149.49|722
1648824000000|2022-04-01 14:40:00|2169.04|2151.24|2184.06|2166.26|2184.4|2166.6|2167.8|2150|716
1648824300000|2022-04-01 14:45:00|2184.08|2166.28|2191.45|2173.65|2191.45|2173.65|2176.23|2158.43|768
1648824600000|2022-04-01 14:50:00|2191.4|2173.6|2184.1|2166.3|2192.1|2174.3|2182.9|2165.1|605
1648824900000|2022-04-01 14:55:00|2184.09|2166.29|2199.45|2181.65|2200.35|2182.55|2180.23|2162.43|629
1648825200000|2022-04-01 15:00:00|2199.26|2181.46|2198.66|2180.86|2207.45|2189.65|2196.4|2178.6|760
1648825500000|2022-04-01 15:05:00|2198.5|2180.7|2204.05|2186.25|2204.26|2186.46|2191.4|2173.6|481
1648825800000|2022-04-01 15:10:00|2204.1|2186.3|2206.8|2189|2209.4|2191.6|2200.99|2183.19|682
1648826100000|2022-04-01 15:15:00|2206.68|2188.88|2211.5|2193.7|2213.5|2195.7|2201.8|2184|673
1648826400000|2022-04-01 15:20:00|2211.67|2193.87|2207.25|2189.45|2214.35|2196.55|2207.16|2189.36|726
1648826700000|2022-04-01 15:25:00|2207.29|2189.49|2205.2|2187.4|2208.4|2190.6|2204.18|2186.38|841
1648827000000|2022-04-01 15:30:00|2205.29|2187.49|2197.08|2179.28|2209.35|2191.55|2194.3|2176.5|760
1648827300000|2022-04-01 15:35:00|2197.03|2179.23|2207.8|2190|2208.4|2190.6|2192.4|2174.6|600
1648827600000|2022-04-01 15:40:00|2208.14|2190.34|2210.4|2192.6|2210.4|2192.6|2205.41|2187.61|491
1648827900000|2022-04-01 15:45:00|2210.3|2192.5|2207.94|2190.14|2210.4|2192.6|2205.06|2187.26|697
1648828200000|2022-04-01 15:50:00|2207.89|2190.09|2214.14|2196.34|2215.35|2197.55|2207.24|2189.44|370
1648828500000|2022-04-01 15:55:00|2213.64|2195.84|2207.35|2189.55|2214.21|2196.41|2205.99|2188.19|675
1648828800000|2022-04-01 16:00:00|2207.66|2189.86|2203.95|2186.15|2210|2192.2|2200.23|2182.43|519
1648829100000|2022-04-01 16:05:00|2203.9|2186.1|2208.75|2190.95|2209.4|2191.6|2199|2181.2|537
1648829400000|2022-04-01 16:10:00|2208.6|2190.8|2205.97|2188.17|2208.6|2190.8|2204.9|2187.1|639
1648829700000|2022-04-01 16:15:00|2205.88|2188.08|2201.1|2183.3|2208.75|2190.95|2199.96|2182.16|688
1648830000000|2022-04-01 16:20:00|2201.18|2183.38|2205.83|2188.03|2206|2188.2|2200.23|2182.43|728
1648830300000|2022-04-01 16:25:00|2205.68|2187.88|2208.2|2190.4|2208.45|2190.65|2204.8|2187|422
1648830600000|2022-04-01 16:30:00|2208.15|2190.35|2198.65|2180.85|2208.15|2190.35|2196.78|2178.98|812
1648830900000|2022-04-01 16:35:00|2198.4|2180.6|2200.51|2182.71|2201.4|2183.6|2194.16|2176.36|570
1648831200000|2022-04-01 16:40:00|2200.44|2182.64|2205.75|2187.95|2205.75|2187.95|2196.73|2178.93|488
1648831500000|2022-04-01 16:45:00|2205.46|2187.66|2202.55|2184.75|2205.8|2188|2200.05|2182.25|577
1648831800000|2022-04-01 16:50:00|2202.4|2184.6|2194.21|2176.41|2202.5|2184.7|2191.43|2173.63|644
1648832100000|2022-04-01 16:55:00|2194.2|2176.4|2185.06|2167.26|2196.3|2178.5|2184.39|2166.59|621
1648832400000|2022-04-01 17:00:00|2185.03|2167.23|2194.13|2176.33|2195.7|2177.9|2180.2|2162.4|657
1648832700000|2022-04-01 17:05:00|2194.39|2176.59|2198.83|2181.03|2201.9|2184.1|2193.91|2176.11|397
1648833000000|2022-04-01 17:10:00|2198.8|2181|2201.7|2183.9|2202.4|2184.6|2198.45|2180.65|521
1648833300000|2022-04-01 17:15:00|2201.52|2183.72|2200.6|2182.8|2202.1|2184.3|2194.55|2176.75|556
1648833600000|2022-04-01 17:20:00|2200.55|2182.75|2203.64|2185.84|2204.35|2186.55|2199.45|2181.65|629
1648833900000|2022-04-01 17:25:00|2203.65|2185.85|2202.59|2184.79|2204.25|2186.45|2199.97|2182.17|663
1648834200000|2022-04-01 17:30:00|2202.7|2184.9|2200.41|2182.61|2204.21|2186.41|2200.27|2182.47|534
1648834500000|2022-04-01 17:35:00|2200.38|2182.58|2213.55|2195.75|2214.15|2196.35|2200.35|2182.55|653
1648834800000|2022-04-01 17:40:00|2213.5|2195.7|2213.83|2196.03|2215.55|2197.75|2211.48|2193.68|729
1648835100000|2022-04-01 17:45:00|2213.82|2196.02|2213.99|2196.19|2216.8|2199|2211.31|2193.51|762
1648835400000|2022-04-01 17:50:00|2213.83|2196.03|2210.9|2193.1|2213.83|2196.03|2208.68|2190.88|756
1648835700000|2022-04-01 17:55:00|2210.72|2192.92|2214.8|2197|2215.6|2197.8|2208.59|2190.79|630
1648836000000|2022-04-01 18:00:00|2214.39|2196.59|2217.6|2199.8|2218.4|2200.6|2214.3|2196.5|760
1648836300000|2022-04-01 18:05:00|2218.05|2200.25|2209.91|2192.11|2218.72|2200.92|2209.57|2191.77|689
1648836600000|2022-04-01 18:10:00|2209.85|2192.05|2209.45|2191.65|2210.75|2192.95|2207.85|2190.05|556
1648836900000|2022-04-01 18:15:00|2209.53|2191.73|2208.43|2190.63|2213.06|2195.26|2208.1|2190.3|605
1648837200000|2022-04-01 18:20:00|2208.45|2190.65|2208.16|2190.36|2211.09|2193.29|2208|2190.2|550
1648837500000|2022-04-01 18:25:00|2208|2190.2|2201.38|2183.58|2208.3|2190.5|2199.27|2181.47|587
1648837800000|2022-04-01 18:30:00|2201.31|2183.51|2202|2184.2|2203.72|2185.92|2200.15|2182.35|598
1648838100000|2022-04-01 18:35:00|2201.85|2184.05|2199.68|2181.88|2202.06|2184.26|2196.71|2178.91|516
1648838400000|2022-04-01 18:40:00|2200.23|2182.43|2200.23|2182.43|2202.01|2184.21|2198.32|2180.52|485
1648838700000|2022-04-01 18:45:00|2200.14|2182.34|2200.9|2183.1|2202.9|2185.1|2197.94|2180.14|607
1648839000000|2022-04-01 18:50:00|2200.99|2183.19|2201.2|2183.4|2204.4|2186.6|2199.73|2181.93|596
1648839300000|2022-04-01 18:55:00|2201.08|2183.28|2199.15|2181.35|2202.62|2184.82|2198.35|2180.55|614
1648839600000|2022-04-01 19:00:00|2199.03|2181.23|2197.51|2179.71|2203.23|2185.43|2197.4|2179.6|535
1648839900000|2022-04-01 19:05:00|2197.4|2179.6|2196.79|2178.99|2201.49|2183.69|2196.79|2178.99|660
1648840200000|2022-04-01 19:10:00|2197.1|2179.3|2198.31|2180.51|2199.8|2182|2196.4|2178.6|575
1648840500000|2022-04-01 19:15:00|2198.38|2180.58|2192.29|2174.49|2199.4|2181.6|2191.4|2173.6|652
1648840800000|2022-04-01 19:20:00|2192.24|2174.44|2197.35|2179.55|2199.4|2181.6|2191.57|2173.77|550
1648841100000|2022-04-01 19:25:00|2197.4|2179.6|2198.23|2180.43|2199.4|2181.6|2197.22|2179.42|625
1648841400000|2022-04-01 19:30:00|2198.17|2180.37|2196.32|2178.52|2201.76|2183.96|2196.2|2178.4|663
1648841700000|2022-04-01 19:35:00|2196.33|2178.53|2198.41|2180.61|2199.5|2181.7|2196.29|2178.49|558
1648842000000|2022-04-01 19:40:00|2198.28|2180.48|2202.11|2184.31|2204.05|2186.25|2197.98|2180.18|516
1648842300000|2022-04-01 19:45:00|2201.98|2184.18|2203.4|2185.6|2205.35|2187.55|2200.4|2182.6|627
1648842600000|2022-04-01 19:50:00|2203.43|2185.63|2207.11|2189.31|2207.9|2190.1|2203.1|2185.3|562
1648842900000|2022-04-01 19:55:00|2206.92|2189.12|2210.35|2192.55|2210.4|2192.6|2205.4|2187.6|581
1648843200000|2022-04-01 20:00:00|2210.4|2192.6|2206.35|2188.55|2210.4|2192.6|2206.05|2188.25|371
1648843500000|2022-04-01 20:05:00|2206.32|2188.52|2206.55|2188.75|2206.62|2188.82|2204.4|2186.6|449
1648843800000|2022-04-01 20:10:00|2206.47|2188.67|2198.4|2180.6|2209.4|2191.6|2198.4|2180.6|573
1648844100000|2022-04-01 20:15:00|2198.45|2180.65|2202.46|2184.66|2204.25|2186.45|2198|2180.2|626
1648844400000|2022-04-01 20:20:00|2202.62|2184.82|2198.42|2180.62|2205.85|2188.05|2198.24|2180.44|626
1648844700000|2022-04-01 20:25:00|2198.32|2180.52|2201.34|2183.54|2201.75|2183.95|2196.35|2178.55|688
1648845000000|2022-04-01 20:30:00|2201.32|2183.52|2203.26|2185.46|2204.33|2186.53|2200.45|2182.65|500
1648845300000|2022-04-01 20:35:00|2203.31|2185.51|2201.65|2183.85|2203.8|2186|2201.54|2183.74|438
1648845600000|2022-04-01 20:40:00|2201.54|2183.74|2197.35|2179.55|2205.7|2187.9|2197.31|2179.51|536
1648845900000|2022-04-01 20:45:00|2197.34|2179.54|2195.18|2177.38|2201.61|2183.81|2190.55|2172.75|576
1648846200000|2022-04-01 20:50:00|2195.15|2177.35|2196.32|2178.52|2198.97|2181.17|2194.96|2177.16|355
1648846500000|2022-04-01 20:55:00|2196.37|2178.57|2199.15|2181.35|2199.43|2181.63|2196.05|2178.25|367
1648881300000|2022-04-02 06:35:00|2242.76|2224.96|2244.64|2226.84|2244.82|2227.02|2242.18|2224.38|178
1648882800000|2022-04-02 07:00:00|2256.16|2238.36|2254.79|2236.99|2258.28|2240.48|2253.41|2235.61|677
1648883100000|2022-04-02 07:05:00|2254.77|2236.97|2249.26|2231.46|2254.77|2236.97|2248.98|2231.18|563
1648883400000|2022-04-02 07:10:00|2249.25|2231.45|2244.14|2226.34|2249.43|2231.63|2244.14|2226.34|566
1648883700000|2022-04-02 07:15:00|2244.1|2226.3|2246.88|2229.08|2251.26|2233.46|2244.05|2226.25|568
1648884000000|2022-04-02 07:20:00|2246.68|2228.88|2244.23|2226.43|2248.24|2230.44|2243.95|2226.15|546
1648884300000|2022-04-02 07:25:00|2244.22|2226.42|2239.25|2221.45|2244.79|2226.99|2238.27|2220.47|626
1648884600000|2022-04-02 07:30:00|2239.24|2221.44|2240.86|2223.06|2243.23|2225.43|2238.86|2221.06|589
1648884900000|2022-04-02 07:35:00|2240.92|2223.12|2240.17|2222.37|2241.97|2224.17|2239.23|2221.43|578
1648885200000|2022-04-02 07:40:00|2240.21|2222.41|2243.56|2225.76|2243.71|2225.91|2240.16|2222.36|638
1648885500000|2022-04-02 07:45:00|2243.47|2225.67|2248.4|2230.6|2248.42|2230.62|2242.77|2224.97|504
1648885800000|2022-04-02 07:50:00|2248.39|2230.59|2250.39|2232.59|2250.77|2232.97|2246.19|2228.39|425
1648886100000|2022-04-02 07:55:00|2250.41|2232.61|2248.5|2230.7|2250.64|2232.84|2247.92|2230.12|458
1648886400000|2022-04-02 08:00:00|2248.52|2230.72|2247.87|2230.07|2249.27|2231.47|2242.05|2224.25|518
1648886700000|2022-04-02 08:05:00|2247.9|2230.1|2245.89|2228.09|2247.9|2230.1|2243.89|2226.09|541
1648887000000|2022-04-02 08:10:00|2245.94|2228.14|2246.47|2228.67|2247.1|2229.3|2244.61|2226.81|450
1648887300000|2022-04-02 08:15:00|2246.55|2228.75|2245.46|2227.66|2247.05|2229.25|2244.61|2226.81|341
1648887600000|2022-04-02 08:20:00|2245.45|2227.65|2241.65|2223.85|2245.97|2228.17|2241.41|2223.61|513
1648887900000|2022-04-02 08:25:00|2241.61|2223.81|2243.57|2225.77|2244.53|2226.73|2241.43|2223.63|405
1648888200000|2022-04-02 08:30:00|2243.67|2225.87|2248.72|2230.92|2248.88|2231.08|2242.77|2224.97|479
1648888500000|2022-04-02 08:35:00|2248.71|2230.91|2249.41|2231.61|2249.41|2231.61|2246.58|2228.78|418
1648888800000|2022-04-02 08:40:00|2249.44|2231.64|2246.19|2228.39|2251.48|2233.68|2245.88|2228.08|373
1648889100000|2022-04-02 08:45:00|2246.13|2228.33|2248.19|2230.39|2249.34|2231.54|2246.13|2228.33|512
1648889400000|2022-04-02 08:50:00|2248.15|2230.35|2251.33|2233.53|2251.46|2233.66|2247.96|2230.16|508
1648889700000|2022-04-02 08:55:00|2251.32|2233.52|2260.05|2242.25|2260.07|2242.27|2250.44|2232.64|434
1648890000000|2022-04-02 09:00:00|2260.07|2242.27|2255.54|2237.74|2261.43|2243.63|2255.54|2237.74|400
1648890300000|2022-04-02 09:05:00|2255.53|2237.73|2256.48|2238.68|2258.45|2240.65|2255.02|2237.22|534
1648890600000|2022-04-02 09:10:00|2256.38|2238.58|2255.4|2237.6|2257.4|2239.6|2255.23|2237.43|393
1648890900000|2022-04-02 09:15:00|2255.3|2237.5|2259.97|2242.17|2260.21|2242.41|2255.3|2237.5|453
1648891200000|2022-04-02 09:20:00|2260.02|2242.22|2258.13|2240.33|2260.02|2242.22|2254.02|2236.22|469
1648891500000|2022-04-02 09:25:00|2258.19|2240.39|2262.52|2244.72|2262.57|2244.77|2257.75|2239.95|394
1648891800000|2022-04-02 09:30:00|2262.53|2244.73|2262.36|2244.56|2267.56|2249.76|2261.9|2244.1|508
1648892100000|2022-04-02 09:35:00|2262.37|2244.57|2265.55|2247.75|2266.65|2248.85|2262.37|2244.57|462
1648892400000|2022-04-02 09:40:00|2265.67|2247.87|2271.6|2253.8|2272.48|2254.68|2265.55|2247.75|394
1648892700000|2022-04-02 09:45:00|2271.62|2253.82|2275.2|2257.4|2278.39|2260.59|2271.62|2253.82|588
1648893000000|2022-04-02 09:50:00|2275.21|2257.41|2274.2|2256.4|2277.38|2259.58|2273.61|2255.81|617
1648893300000|2022-04-02 09:55:00|2274.16|2256.36|2279.54|2261.74|2281.43|2263.63|2274.12|2256.32|563
1648893600000|2022-04-02 10:00:00|2279.64|2261.84|2276.75|2258.95|2279.81|2262.01|2272.42|2254.62|607
1648893900000|2022-04-02 10:05:00|2276.58|2258.78|2278.67|2260.87|2283.01|2265.21|2276.46|2258.66|316
1648894200000|2022-04-02 10:10:00|2278.44|2260.64|2275.41|2257.61|2280.66|2262.86|2275.28|2257.48|475
1648894500000|2022-04-02 10:15:00|2275.42|2257.62|2275.77|2257.97|2277.06|2259.26|2274.34|2256.54|502
1648894800000|2022-04-02 10:20:00|2275.78|2257.98|2275.33|2257.53|2277.58|2259.78|2275.06|2257.26|508
1648895100000|2022-04-02 10:25:00|2275.34|2257.54|2275.4|2257.6|2276.87|2259.07|2274.88|2257.08|518
1648895400000|2022-04-02 10:30:00|2275.42|2257.62|2276.57|2258.77|2277.75|2259.95|2274.36|2256.56|612
1648895700000|2022-04-02 10:35:00|2276.61|2258.81|2282.31|2264.51|2282.73|2264.93|2274.1|2256.3|600
1648896000000|2022-04-02 10:40:00|2282.27|2264.47|2285.24|2267.44|2286.25|2268.45|2278.4|2260.6|502
1648896300000|2022-04-02 10:45:00|2285.17|2267.37|2288.39|2270.59|2291.11|2273.31|2285.13|2267.33|449
1648896600000|2022-04-02 10:50:00|2288.33|2270.53|2290.38|2272.58|2291.31|2273.51|2286.2|2268.4|549
1648896900000|2022-04-02 10:55:00|2290.36|2272.56|2298.41|2280.61|2298.52|2280.72|2289.88|2272.08|543
1648897200000|2022-04-02 11:00:00|2298.5|2280.7|2295.8|2278|2300.37|2282.57|2293.56|2275.76|541
1648897500000|2022-04-02 11:05:00|2296.06|2278.26|2287.72|2269.92|2296.06|2278.26|2286.5|2268.7|574
1648897800000|2022-04-02 11:10:00|2287.79|2269.99|2288.97|2271.17|2290.99|2273.19|2285.42|2267.62|431
1648898100000|2022-04-02 11:15:00|2289|2271.2|2286.46|2268.66|2291.39|2273.59|2284.47|2266.67|625
1648898400000|2022-04-02 11:20:00|2286.45|2268.65|2285.65|2267.85|2286.62|2268.82|2282.53|2264.73|533
1648898700000|2022-04-02 11:25:00|2285.57|2267.77|2296.37|2278.57|2297.41|2279.61|2284.45|2266.65|564
1648899000000|2022-04-02 11:30:00|2296.36|2278.56|2298.73|2280.93|2299.53|2281.73|2294.37|2276.57|505
1648899300000|2022-04-02 11:35:00|2298.63|2280.83|2302.38|2284.58|2302.45|2284.65|2296.85|2279.05|558
1648899600000|2022-04-02 11:40:00|2302.41|2284.61|2311.48|2293.68|2312.36|2294.56|2302.15|2284.35|702
1648899900000|2022-04-02 11:45:00|2311.61|2293.81|2333.18|2315.38|2343.76|2325.96|2311.45|2293.65|826
1648900200000|2022-04-02 11:50:00|2332.92|2315.12|2347.21|2329.41|2348.34|2330.54|2330.97|2313.17|872
1648900500000|2022-04-02 11:55:00|2347.39|2329.59|2329.72|2311.92|2347.65|2329.85|2327.39|2309.59|811
1648900800000|2022-04-02 12:00:00|2329.35|2311.55|2317.3|2299.5|2338.35|2320.55|2317.26|2299.46|878
1648901100000|2022-04-02 12:05:00|2317.35|2299.55|2333.7|2315.9|2355.69|2337.89|2316.24|2298.44|1062
1648901400000|2022-04-02 12:10:00|2333.89|2316.09|2339.71|2321.91|2347.87|2330.07|2313.62|2295.82|1113
1648901700000|2022-04-02 12:15:00|2339.64|2321.84|2353.81|2336.01|2354.47|2336.67|2338.93|2321.13|1014
1648902000000|2022-04-02 12:20:00|2353.86|2336.06|2351.52|2333.72|2356.32|2338.52|2344.73|2326.93|952
1648902300000|2022-04-02 12:25:00|2351.68|2333.88|2357.17|2339.37|2358.94|2341.14|2348.51|2330.71|939
1648902600000|2022-04-02 12:30:00|2356.92|2339.12|2385.41|2367.61|2385.41|2367.61|2356.7|2338.9|1032
1648902900000|2022-04-02 12:35:00|2385.43|2367.63|2377.42|2359.62|2392.92|2375.12|2370.84|2353.04|1001
1648903200000|2022-04-02 12:40:00|2377.43|2359.63|2372.87|2355.07|2379.61|2361.81|2370.12|2352.32|972
1648903500000|2022-04-02 12:45:00|2372.85|2355.05|2369.27|2351.47|2375.56|2357.76|2362.89|2345.09|932
1648903800000|2022-04-02 12:50:00|2369.28|2351.48|2366.65|2348.85|2370.81|2353.01|2365.22|2347.42|795
1648904100000|2022-04-02 12:55:00|2366.64|2348.84|2380.13|2362.33|2380.46|2362.66|2366.4|2348.6|908
1648904400000|2022-04-02 13:00:00|2379.88|2362.08|2372.6|2354.8|2391.44|2373.64|2371.56|2353.76|958
1648904700000|2022-04-02 13:05:00|2372.61|2354.81|2363.46|2345.66|2372.61|2354.81|2357.45|2339.65|972
1648905000000|2022-04-02 13:10:00|2363.5|2345.7|2365.4|2347.6|2365.54|2347.74|2362.75|2344.95|713
1648905300000|2022-04-02 13:15:00|2365.43|2347.63|2365.18|2347.38|2367.38|2349.58|2364.4|2346.6|747
1648905600000|2022-04-02 13:20:00|2365.14|2347.34|2372.85|2355.05|2375.15|2357.35|2360.22|2342.42|816
1648905900000|2022-04-02 13:25:00|2372.76|2354.96|2367.95|2350.15|2373.66|2355.86|2367.11|2349.31|747
1648906200000|2022-04-02 13:30:00|2368|2350.2|2370.78|2352.98|2373.55|2355.75|2364.66|2346.86|711
1648906500000|2022-04-02 13:35:00|2370.83|2353.03|2361.74|2343.94|2371.6|2353.8|2356.97|2339.17|663
1648906800000|2022-04-02 13:40:00|2361.78|2343.98|2352.01|2334.21|2362.39|2344.59|2345.58|2327.78|765
1648907100000|2022-04-02 13:45:00|2351.98|2334.18|2347.6|2329.8|2353.98|2336.18|2346.12|2328.32|901
1648907400000|2022-04-02 13:50:00|2347.59|2329.79|2346.58|2328.78|2350.6|2332.8|2344.61|2326.81|795
1648907700000|2022-04-02 13:55:00|2346.72|2328.92|2340.29|2322.49|2348.74|2330.94|2339.52|2321.72|713
1648908000000|2022-04-02 14:00:00|2340.28|2322.48|2350.15|2332.35|2355.54|2337.74|2339.2|2321.4|822
1648908300000|2022-04-02 14:05:00|2350.12|2332.32|2348.61|2330.81|2350.15|2332.35|2340.43|2322.63|796
1648908600000|2022-04-02 14:10:00|2348.55|2330.75|2346.1|2328.3|2348.55|2330.75|2340.86|2323.06|615
1648908900000|2022-04-02 14:15:00|2346.07|2328.27|2353.86|2336.06|2357.6|2339.8|2342.56|2324.76|709
1648909200000|2022-04-02 14:20:00|2353.83|2336.03|2349.71|2331.91|2357.68|2339.88|2349.71|2331.91|661
1648909500000|2022-04-02 14:25:00|2349.67|2331.87|2355.68|2337.88|2355.76|2337.96|2349.65|2331.85|720
1648909800000|2022-04-02 14:30:00|2355.85|2338.05|2349.98|2332.18|2356.43|2338.63|2348.66|2330.86|598
1648910100000|2022-04-02 14:35:00|2349.92|2332.12|2337.3|2319.5|2351.51|2333.71|2336.46|2318.66|736
1648910400000|2022-04-02 14:40:00|2337.32|2319.52|2339.51|2321.71|2340.86|2323.06|2335.8|2318|666
1648910700000|2022-04-02 14:45:00|2339.64|2321.84|2330.14|2312.34|2339.66|2321.86|2325.12|2307.32|709
1648911000000|2022-04-02 14:50:00|2329.72|2311.92|2328.09|2310.29|2333.58|2315.78|2327.9|2310.1|687
1648911300000|2022-04-02 14:55:00|2328.06|2310.26|2328.54|2310.74|2333.51|2315.71|2327.42|2309.62|593
1648911600000|2022-04-02 15:00:00|2328.68|2310.88|2321.35|2303.55|2328.92|2311.12|2321.24|2303.44|501
1648911900000|2022-04-02 15:05:00|2321.24|2303.44|2308.11|2290.31|2321.86|2304.06|2296.71|2278.91|985
1648912200000|2022-04-02 15:10:00|2308.14|2290.34|2293.09|2275.29|2308.41|2290.61|2274.5|2256.7|955
1648912500000|2022-04-02 15:15:00|2293.05|2275.25|2302.05|2284.25|2306.21|2288.41|2272.25|2254.45|1039
1648912800000|2022-04-02 15:20:00|2302.72|2284.92|2302.69|2284.89|2306.42|2288.62|2289.05|2271.25|862
1648913100000|2022-04-02 15:25:00|2302.78|2284.98|2305.32|2287.52|2311.25|2293.45|2300.56|2282.76|875
1648913400000|2022-04-02 15:30:00|2305.36|2287.56|2285.1|2267.3|2310.09|2292.29|2284.98|2267.18|921
1648913700000|2022-04-02 15:35:00|2284.97|2267.17|2286.38|2268.58|2294.55|2276.75|2277.33|2259.53|981
1648914000000|2022-04-02 15:40:00|2286.58|2268.78|2291.65|2273.85|2299.51|2281.71|2278.74|2260.94|984
1648914300000|2022-04-02 15:45:00|2291.97|2274.17|2282.92|2265.12|2300.47|2282.67|2282.88|2265.08|922
1648914600000|2022-04-02 15:50:00|2282.9|2265.1|2273.87|2256.07|2286.74|2268.94|2272.4|2254.6|924
1648914900000|2022-04-02 15:55:00|2274.06|2256.26|2285.22|2267.42|2286.51|2268.71|2272.55|2254.75|907
1648915200000|2022-04-02 16:00:00|2285.16|2267.36|2275|2257.2|2294.13|2276.33|2274.93|2257.13|960
1648915500000|2022-04-02 16:05:00|2274.99|2257.19|2299.36|2281.56|2299.36|2281.56|2274.99|2257.19|859
1648915800000|2022-04-02 16:10:00|2299.39|2281.59|2302.36|2284.56|2307|2289.2|2294.37|2276.57|785
1648916100000|2022-04-02 16:15:00|2302.63|2284.83|2301.25|2283.45|2307.49|2289.69|2297.24|2279.44|827
1648916400000|2022-04-02 16:20:00|2301.32|2283.52|2297.41|2279.61|2304.64|2286.84|2292.35|2274.55|783
1648916700000|2022-04-02 16:25:00|2297.31|2279.51|2302.01|2284.21|2303.75|2285.95|2296.04|2278.24|814
1648917000000|2022-04-02 16:30:00|2301.98|2284.18|2301.39|2283.59|2304.83|2287.03|2297.51|2279.71|772
1648917300000|2022-04-02 16:35:00|2301.36|2283.56|2303.76|2285.96|2305.45|2287.65|2297.63|2279.83|670
1648917600000|2022-04-02 16:40:00|2303.99|2286.19|2315.43|2297.63|2316.1|2298.3|2303.47|2285.67|623
1648917900000|2022-04-02 16:45:00|2315.48|2297.68|2313.06|2295.26|2325.35|2307.55|2311.54|2293.74|964
1648918200000|2022-04-02 16:50:00|2313.56|2295.76|2314.5|2296.7|2318.87|2301.07|2311.91|2294.11|713
1648918500000|2022-04-02 16:55:00|2314.47|2296.67|2315.04|2297.24|2319.4|2301.6|2312.18|2294.38|661
1648918800000|2022-04-02 17:00:00|2314.88|2297.08|2319.63|2301.83|2320.44|2302.64|2301.61|2283.81|851
1648919100000|2022-04-02 17:05:00|2319.57|2301.77|2315.6|2297.8|2321.52|2303.72|2309.79|2291.99|781
1648919400000|2022-04-02 17:10:00|2315.58|2297.78|2313.73|2295.93|2317.4|2299.6|2310.9|2293.1|717
1648919700000|2022-04-02 17:15:00|2313.72|2295.92|2317.42|2299.62|2320.01|2302.21|2313.04|2295.24|632
1648920000000|2022-04-02 17:20:00|2317.37|2299.57|2315.82|2298.02|2320.82|2303.02|2314.88|2297.08|603
1648920300000|2022-04-02 17:25:00|2315.78|2297.98|2317.94|2300.14|2319.67|2301.87|2315.65|2297.85|607
1648920600000|2022-04-02 17:30:00|2317.9|2300.1|2322.01|2304.21|2323.54|2305.74|2317.9|2300.1|663
1648920900000|2022-04-02 17:35:00|2321.97|2304.17|2317.97|2300.17|2321.98|2304.18|2315.14|2297.34|517
1648921200000|2022-04-02 17:40:00|2318.27|2300.47|2316.94|2299.14|2319.04|2301.24|2315.72|2297.92|559
1648921500000|2022-04-02 17:45:00|2316.95|2299.15|2314.92|2297.12|2317.89|2300.09|2311.41|2293.61|485
1648921800000|2022-04-02 17:50:00|2314.9|2297.1|2313.27|2295.47|2316.56|2298.76|2312.2|2294.4|562
1648922100000|2022-04-02 17:55:00|2313.24|2295.44|2311.65|2293.85|2319.07|2301.27|2311.23|2293.43|627
1648922400000|2022-04-02 18:00:00|2311.74|2293.94|2300.51|2282.71|2316.61|2298.81|2296.21|2278.41|866
1648922700000|2022-04-02 18:05:00|2300.52|2282.72|2269.99|2252.19|2305.34|2287.54|2268.44|2250.64|1008
1648923000000|2022-04-02 18:10:00|2269.89|2252.09|2277.65|2259.85|2277.81|2260.01|2254.64|2236.84|1033
1648923300000|2022-04-02 18:15:00|2277.62|2259.82|2291.95|2274.15|2300.48|2282.68|2275.87|2258.07|1040
1648923600000|2022-04-02 18:20:00|2290.91|2273.11|2282.02|2264.22|2291.71|2273.91|2276.35|2258.55|917
1648923900000|2022-04-02 18:25:00|2281.94|2264.14|2281.14|2263.34|2291.4|2273.6|2280.85|2263.05|1006
1648924200000|2022-04-02 18:30:00|2280.94|2263.14|2291.14|2273.34|2292.27|2274.47|2279.9|2262.1|909
1648924500000|2022-04-02 18:35:00|2291.08|2273.28|2290.88|2273.08|2293.68|2275.88|2288.8|2271|606
1648924800000|2022-04-02 18:40:00|2290.95|2273.15|2285.85|2268.05|2295.51|2277.71|2283.33|2265.53|900
1648925100000|2022-04-02 18:45:00|2285.91|2268.11|2277.52|2259.72|2290.65|2272.85|2276.63|2258.83|855
1648925400000|2022-04-02 18:50:00|2277.1|2259.3|2288.57|2270.77|2289.5|2271.7|2275.94|2258.14|838
1648925700000|2022-04-02 18:55:00|2288.62|2270.82|2277.92|2260.12|2291.58|2273.78|2277.7|2259.9|741
1648926000000|2022-04-02 19:00:00|2277.9|2260.1|2281.99|2264.19|2287.35|2269.55|2275.54|2257.74|684
1648926300000|2022-04-02 19:05:00|2282|2264.2|2288.43|2270.63|2288.57|2270.77|2281.95|2264.15|687
1648926600000|2022-04-02 19:10:00|2288.45|2270.65|2291.2|2273.4|2293.69|2275.89|2287.53|2269.73|579
1648926900000|2022-04-02 19:15:00|2291.59|2273.79|2293.98|2276.18|2297.49|2279.69|2291.48|2273.68|679
1648927200000|2022-04-02 19:20:00|2294.34|2276.54|2304.89|2287.09|2305.17|2287.37|2289.58|2271.78|665
1648927500000|2022-04-02 19:25:00|2304.6|2286.8|2306.86|2289.06|2310.36|2292.56|2304.54|2286.74|576
1648927800000|2022-04-02 19:30:00|2306.91|2289.11|2310.35|2292.55|2310.47|2292.67|2304.93|2287.13|716
1648928100000|2022-04-02 19:35:00|2310.26|2292.46|2317.82|2300.02|2318.44|2300.64|2309.48|2291.68|794
1648928400000|2022-04-02 19:40:00|2317.99|2300.19|2316.29|2298.49|2318.46|2300.66|2310.44|2292.64|723
1648928700000|2022-04-02 19:45:00|2316.33|2298.53|2310.72|2292.92|2316.46|2298.66|2302.81|2285.01|811
1648929000000|2022-04-02 19:50:00|2310.81|2293.01|2310.43|2292.63|2311.68|2293.88|2304.76|2286.96|640
1648929300000|2022-04-02 19:55:00|2310.42|2292.62|2302.76|2284.96|2311.77|2293.97|2301.89|2284.09|461
1648929600000|2022-04-02 20:00:00|2302.78|2284.98|2302.33|2284.53|2318.35|2300.55|2292.11|2274.31|951
1648929900000|2022-04-02 20:05:00|2302.12|2284.32|2311.61|2293.81|2316.95|2299.15|2302.12|2284.32|879
1648930200000|2022-04-02 20:10:00|2311.6|2293.8|2311.56|2293.76|2311.68|2293.88|2306.44|2288.64|638
1648930500000|2022-04-02 20:15:00|2311.57|2293.77|2310.59|2292.79|2317.41|2299.61|2309.43|2291.63|767
1648930800000|2022-04-02 20:20:00|2310.58|2292.78|2312.9|2295.1|2315.54|2297.74|2307.93|2290.13|693
1648931100000|2022-04-02 20:25:00|2312.91|2295.11|2316.76|2298.96|2317.77|2299.97|2311.47|2293.67|500
1648931400000|2022-04-02 20:30:00|2316.75|2298.95|2327.51|2309.71|2327.51|2309.71|2309.41|2291.61|634
1648931700000|2022-04-02 20:35:00|2327.28|2309.48|2327.48|2309.68|2332.29|2314.49|2326.55|2308.75|586
1648932000000|2022-04-02 20:40:00|2327.29|2309.49|2323.44|2305.64|2331.19|2313.39|2321.82|2304.02|730
1648932300000|2022-04-02 20:45:00|2323.4|2305.6|2327.62|2309.82|2328.44|2310.64|2322.31|2304.51|578
1648932600000|2022-04-02 20:50:00|2327.81|2310.01|2324.06|2306.26|2328.48|2310.68|2321.82|2304.02|772
1648932900000|2022-04-02 20:55:00|2324.05|2306.25|2325.49|2307.69|2326.34|2308.54|2319.15|2301.35|782
1648933200000|2022-04-02 21:00:00|2325.47|2307.67|2319.63|2301.83|2326.6|2308.8|2315.71|2297.91|758
1648933500000|2022-04-02 21:05:00|2319.65|2301.85|2320.65|2302.85|2323.57|2305.77|2315.91|2298.11|664
1648933800000|2022-04-02 21:10:00|2320.53|2302.73|2317.23|2299.43|2320.9|2303.1|2316.83|2299.03|303
1648934100000|2022-04-02 21:15:00|2317.35|2299.55|2318|2300.2|2318.11|2300.31|2315.54|2297.74|361
1648934400000|2022-04-02 21:20:00|2318.18|2300.38|2315.31|2297.51|2318.41|2300.61|2315.31|2297.51|312
1648934700000|2022-04-02 21:25:00|2315.3|2297.5|2302.38|2284.58|2315.31|2297.51|2302.38|2284.58|474
1648935000000|2022-04-02 21:30:00|2302.28|2284.48|2307.84|2290.04|2308.2|2290.4|2301.99|2284.19|229
1648935300000|2022-04-02 21:35:00|2308.12|2290.32|2321.69|2303.89|2321.71|2303.91|2307.47|2289.67|321
1648935600000|2022-04-02 21:40:00|2321.68|2303.88|2327.49|2309.69|2327.62|2309.82|2320.3|2302.5|342
1648935900000|2022-04-02 21:45:00|2327.41|2309.61|2329.06|2311.26|2329.41|2311.61|2326.43|2308.63|276
1648936200000|2022-04-02 21:50:00|2329.08|2311.28|2333.33|2315.53|2333.47|2315.67|2329.06|2311.26|281
1648936500000|2022-04-02 21:55:00|2333.37|2315.57|2335.33|2317.53|2336.98|2319.18|2332.68|2314.88|286
1648936800000|2022-04-02 22:00:00|2335.24|2317.44|2332.94|2315.14|2350.43|2332.63|2332.08|2314.28|516
1648937100000|2022-04-02 22:05:00|2332.97|2315.17|2331.31|2313.51|2339.82|2322.02|2331.29|2313.49|689
1648937400000|2022-04-02 22:10:00|2331.3|2313.5|2326.14|2308.34|2333.36|2315.56|2324.43|2306.63|590
1648937700000|2022-04-02 22:15:00|2326.15|2308.35|2320.85|2303.05|2326.61|2308.81|2318.8|2301|524
1648938000000|2022-04-02 22:20:00|2320.81|2303.01|2322.02|2304.22|2325.47|2307.67|2318.51|2300.71|528
1648938300000|2022-04-02 22:25:00|2321.99|2304.19|2316.29|2298.49|2322.1|2304.3|2314.02|2296.22|806
1648938600000|2022-04-02 22:30:00|2316.36|2298.56|2314.68|2296.88|2321.33|2303.53|2314.53|2296.73|718
1648938900000|2022-04-02 22:35:00|2314.5|2296.7|2316.03|2298.23|2318.78|2300.98|2314.5|2296.7|601
1648939200000|2022-04-02 22:40:00|2316.12|2298.32|2324.15|2306.35|2324.82|2307.02|2308.57|2290.77|581
1648939500000|2022-04-02 22:45:00|2324.39|2306.59|2315.43|2297.63|2325.63|2307.83|2306.03|2288.23|939
1648939800000|2022-04-02 22:50:00|2315.44|2297.64|2317.94|2300.14|2318.75|2300.95|2314.5|2296.7|645
1648940100000|2022-04-02 22:55:00|2317.93|2300.13|2319.97|2302.17|2322.49|2304.69|2315.9|2298.1|638
1648940400000|2022-04-02 23:00:00|2319.67|2301.87|2311.09|2293.29|2321|2303.2|2310.06|2292.26|517
1648940700000|2022-04-02 23:05:00|2310.26|2292.46|2306.95|2289.15|2313.61|2295.81|2306.87|2289.07|638
1648941000000|2022-04-02 23:10:00|2306.92|2289.12|2315.14|2297.34|2322.85|2305.05|2304.74|2286.94|791
1648941300000|2022-04-02 23:15:00|2315.06|2297.26|2322.79|2304.99|2322.81|2305.01|2313.86|2296.06|480
1648941600000|2022-04-02 23:20:00|2322.77|2304.97|2318.89|2301.09|2322.85|2305.05|2317.92|2300.12|530
1648941900000|2022-04-02 23:25:00|2318.87|2301.07|2318.32|2300.52|2318.94|2301.14|2311.06|2293.26|724
1648942200000|2022-04-02 23:30:00|2318.43|2300.63|2298.71|2280.91|2318.44|2300.64|2297.94|2280.14|820
1648942500000|2022-04-02 23:35:00|2298.87|2281.07|2302.17|2284.37|2302.72|2284.92|2292.28|2274.48|855
1648942800000|2022-04-02 23:40:00|2302.2|2284.4|2292.89|2275.09|2302.37|2284.57|2292.66|2274.86|625
1648943100000|2022-04-02 23:45:00|2292.86|2275.06|2279.34|2261.54|2298.78|2280.98|2277.55|2259.75|900
1648943400000|2022-04-02 23:50:00|2278.85|2261.05|2272.13|2254.33|2283.22|2265.42|2268.31|2250.51|894
1648943700000|2022-04-02 23:55:00|2271.94|2254.14|2270.09|2252.29|2275.48|2257.68|2264.69|2246.89|851
1648944000000|2022-04-03 00:00:00|2270.21|2252.41|2275.37|2257.57|2278|2260.2|2266.51|2248.71|880
1648944300000|2022-04-03 00:05:00|2275.2|2257.4|2278.58|2260.78|2280.75|2262.95|2270.72|2252.92|830
1648944600000|2022-04-03 00:10:00|2278.57|2260.77|2283.47|2265.67|2283.48|2265.68|2272.17|2254.37|713
1648944900000|2022-04-03 00:15:00|2283.39|2265.59|2294.71|2276.91|2295.81|2278.01|2281.84|2264.04|817
1648945200000|2022-04-03 00:20:00|2294.68|2276.88|2301.49|2283.69|2304.48|2286.68|2294.68|2276.88|843
1648945500000|2022-04-03 00:25:00|2301.47|2283.67|2304.19|2286.39|2306.52|2288.72|2299.51|2281.71|824
1648945800000|2022-04-03 00:30:00|2304.13|2286.33|2314.71|2296.91|2317.48|2299.68|2299.36|2281.56|930
1648946100000|2022-04-03 00:35:00|2314.67|2296.87|2323.7|2305.9|2324.08|2306.28|2314.56|2296.76|774
1648946400000|2022-04-03 00:40:00|2323.67|2305.87|2330.49|2312.69|2330.5|2312.7|2323.67|2305.87|667
1648946700000|2022-04-03 00:45:00|2330.51|2312.71|2341.46|2323.66|2344.55|2326.75|2328.13|2310.33|797
1648947000000|2022-04-03 00:50:00|2341.42|2323.62|2327.65|2309.85|2347.44|2329.64|2326.65|2308.85|790
1648947300000|2022-04-03 00:55:00|2327.84|2310.04|2328.61|2310.81|2328.89|2311.09|2319.41|2301.61|654
1648947600000|2022-04-03 01:00:00|2328.64|2310.84|2317.97|2300.17|2328.64|2310.84|2314.48|2296.68|733
1648947900000|2022-04-03 01:05:00|2317.64|2299.84|2305.92|2288.12|2317.64|2299.84|2301.78|2283.98|709
1648948200000|2022-04-03 01:10:00|2305.95|2288.15|2290.79|2272.99|2308.69|2290.89|2284.52|2266.72|915
1648948500000|2022-04-03 01:15:00|2290.78|2272.98|2281.91|2264.11|2292.06|2274.26|2280.44|2262.64|807
1648948800000|2022-04-03 01:20:00|2282.26|2264.46|2284.11|2266.31|2291.61|2273.81|2265.99|2248.19|1037
1648949100000|2022-04-03 01:25:00|2284.09|2266.29|2273.86|2256.06|2284.2|2266.4|2269.22|2251.42|815
1648949400000|2022-04-03 01:30:00|2273.87|2256.07|2264.01|2246.21|2283.2|2265.4|2262.36|2244.56|1008
1648949700000|2022-04-03 01:35:00|2264.02|2246.22|2263.98|2246.18|2272.53|2254.73|2262.47|2244.67|808
1648950000000|2022-04-03 01:40:00|2263.83|2246.03|2286.37|2268.57|2287.14|2269.34|2263.83|2246.03|745
1648950300000|2022-04-03 01:45:00|2285.99|2268.19|2285.75|2267.95|2296.55|2278.75|2282.5|2264.7|945
1648950600000|2022-04-03 01:50:00|2285.8|2268|2283.49|2265.69|2288.65|2270.85|2282.12|2264.32|756
1648950900000|2022-04-03 01:55:00|2283.56|2265.76|2297.72|2279.92|2301.6|2283.8|2283.49|2265.69|942
1648951200000|2022-04-03 02:00:00|2297.7|2279.9|2298.91|2281.11|2300.33|2282.53|2291.24|2273.44|882
1648951500000|2022-04-03 02:05:00|2298.99|2281.19|2291.02|2273.22|2299.06|2281.26|2289.12|2271.32|682
1648951800000|2022-04-03 02:10:00|2290.94|2273.14|2290.39|2272.59|2291.59|2273.79|2289.24|2271.44|525
1648952100000|2022-04-03 02:15:00|2290.3|2272.5|2289.08|2271.28|2290.39|2272.59|2285.7|2267.9|396
1648952400000|2022-04-03 02:20:00|2289.07|2271.27|2297.91|2280.11|2297.91|2280.11|2289.07|2271.27|458
1648952700000|2022-04-03 02:25:00|2297.85|2280.05|2294.81|2277.01|2298.02|2280.22|2292.06|2274.26|580
1648953000000|2022-04-03 02:30:00|2294.93|2277.13|2297.26|2279.46|2299.89|2282.09|2294.93|2277.13|661
1648953300000|2022-04-03 02:35:00|2297.28|2279.48|2294.57|2276.77|2297.55|2279.75|2293.31|2275.51|500
1648953600000|2022-04-03 02:40:00|2294.52|2276.72|2282.85|2265.05|2295.18|2277.38|2282.25|2264.45|711
1648953900000|2022-04-03 02:45:00|2282.83|2265.03|2278.72|2260.92|2283.68|2265.88|2278.61|2260.81|725
1648954200000|2022-04-03 02:50:00|2278.8|2261|2271.44|2253.64|2279.86|2262.06|2270.67|2252.87|594
1648954500000|2022-04-03 02:55:00|2271.6|2253.8|2271.1|2253.3|2273.31|2255.51|2266.78|2248.98|652
1648954800000|2022-04-03 03:00:00|2271.08|2253.28|2279.2|2261.4|2282.08|2264.28|2267.16|2249.36|730
1648955100000|2022-04-03 03:05:00|2279.26|2261.46|2280.06|2262.26|2280.52|2262.72|2271.67|2253.87|620
1648955400000|2022-04-03 03:10:00|2280.17|2262.37|2279.53|2261.73|2281.75|2263.95|2277.19|2259.39|552
1648955700000|2022-04-03 03:15:00|2279.57|2261.77|2283.33|2265.53|2284.29|2266.49|2279.31|2261.51|477
1648956000000|2022-04-03 03:20:00|2283.4|2265.6|2278.17|2260.37|2284.76|2266.96|2273.4|2255.6|725
1648956300000|2022-04-03 03:25:00|2278.15|2260.35|2271.53|2253.73|2278.77|2260.97|2270.39|2252.59|620
1648956600000|2022-04-03 03:30:00|2271.57|2253.77|2277.26|2259.46|2279.29|2261.49|2271.31|2253.51|653
1648956900000|2022-04-03 03:35:00|2277.32|2259.52|2274.23|2256.43|2279.22|2261.42|2274.23|2256.43|614
1648957200000|2022-04-03 03:40:00|2274.22|2256.42|2269.42|2251.62|2274.33|2256.53|2266.5|2248.7|572
1648957500000|2022-04-03 03:45:00|2269.44|2251.64|2275.51|2257.71|2276.52|2258.72|2269.3|2251.5|633
1648957800000|2022-04-03 03:50:00|2275.53|2257.73|2272.72|2254.92|2276.31|2258.51|2272.24|2254.44|504
1648958100000|2022-04-03 03:55:00|2272.74|2254.94|2277.57|2259.77|2277.79|2259.99|2272.29|2254.49|432
1648958400000|2022-04-03 04:00:00|2277.54|2259.74|2277.86|2260.06|2278.36|2260.56|2271.33|2253.53|651
1648958700000|2022-04-03 04:05:00|2277.85|2260.05|2286.34|2268.54|2287.6|2269.8|2277.64|2259.84|798
1648959000000|2022-04-03 04:10:00|2286.28|2268.48|2291.32|2273.52|2293.42|2275.62|2286.08|2268.28|645
1648959300000|2022-04-03 04:15:00|2291.42|2273.62|2284.94|2267.14|2291.59|2273.79|2284.66|2266.86|594
1648959600000|2022-04-03 04:20:00|2285.14|2267.34|2283.24|2265.44|2285.69|2267.89|2282.42|2264.62|483
1648959900000|2022-04-03 04:25:00|2283.27|2265.47|2291.36|2273.56|2292.05|2274.25|2283.1|2265.3|533
1648960200000|2022-04-03 04:30:00|2291.33|2273.53|2292.79|2274.99|2294.06|2276.26|2289.61|2271.81|466
1648960500000|2022-04-03 04:35:00|2292.67|2274.87|2288.74|2270.94|2292.67|2274.87|2288.21|2270.41|517
1648960800000|2022-04-03 04:40:00|2288.89|2271.09|2296.43|2278.63|2297.34|2279.54|2288.85|2271.05|421
1648961100000|2022-04-03 04:45:00|2296.35|2278.55|2293.35|2275.55|2296.63|2278.83|2293.2|2275.4|349
1648961400000|2022-04-03 04:50:00|2293.26|2275.46|2303.37|2285.57|2303.56|2285.76|2293.05|2275.25|510
1648961700000|2022-04-03 04:55:00|2303.36|2285.56|2306.96|2289.16|2307.17|2289.37|2302.65|2284.85|568
1648962000000|2022-04-03 05:00:00|2307.15|2289.35|2302.32|2284.52|2307.54|2289.74|2301.5|2283.7|567
1648962300000|2022-04-03 05:05:00|2302.31|2284.51|2300.2|2282.4|2302.31|2284.51|2294.44|2276.64|642
1648962600000|2022-04-03 05:10:00|2300.17|2282.37|2305.41|2287.61|2308.2|2290.4|2299.34|2281.54|419
1648962900000|2022-04-03 05:15:00|2305.43|2287.63|2299.66|2281.86|2308.77|2290.97|2299.29|2281.49|355
1648963200000|2022-04-03 05:20:00|2299.63|2281.83|2298.36|2280.56|2299.88|2282.08|2295.01|2277.21|484
1648963500000|2022-04-03 05:25:00|2298.35|2280.55|2301.57|2283.77|2303.1|2285.3|2297.29|2279.49|493
1648963800000|2022-04-03 05:30:00|2301.52|2283.72|2306.71|2288.91|2307.7|2289.9|2301.27|2283.47|626
1648964100000|2022-04-03 05:35:00|2306.64|2288.84|2308.59|2290.79|2308.83|2291.03|2304.1|2286.3|485
1648964400000|2022-04-03 05:40:00|2308.62|2290.82|2305.21|2287.41|2308.78|2290.98|2303.11|2285.31|480
1648964700000|2022-04-03 05:45:00|2305.23|2287.43|2298.27|2280.47|2305.56|2287.76|2298.27|2280.47|535
1648965000000|2022-04-03 05:50:00|2298.35|2280.55|2295.98|2278.18|2300.78|2282.98|2293.7|2275.9|544
1648965300000|2022-04-03 05:55:00|2295.99|2278.19|2298.34|2280.54|2299.38|2281.58|2292.9|2275.1|498
1648965600000|2022-04-03 06:00:00|2298.33|2280.53|2288.93|2271.13|2299.63|2281.83|2287.49|2269.69|612
1648965900000|2022-04-03 06:05:00|2288.9|2271.1|2303.31|2285.51|2304.39|2286.59|2288.87|2271.07|772
1648966200000|2022-04-03 06:10:00|2303.3|2285.5|2297.92|2280.12|2304.47|2286.67|2292.78|2274.98|730
1648966500000|2022-04-03 06:15:00|2298.01|2280.21|2300.59|2282.79|2302.75|2284.95|2293.73|2275.93|610
1648966800000|2022-04-03 06:20:00|2300.58|2282.78|2303.87|2286.07|2303.92|2286.12|2298.45|2280.65|534
1648967100000|2022-04-03 06:25:00|2303.92|2286.12|2309.8|2292|2311.59|2293.79|2303.89|2286.09|562
1648967400000|2022-04-03 06:30:00|2309.71|2291.91|2308.83|2291.03|2310.35|2292.55|2303.84|2286.04|617
1648967700000|2022-04-03 06:35:00|2308.84|2291.04|2309.33|2291.53|2311.25|2293.45|2308.84|2291.04|462
1648968000000|2022-04-03 06:40:00|2309.36|2291.56|2314.54|2296.74|2314.88|2297.08|2308.76|2290.96|369
1648968300000|2022-04-03 06:45:00|2314.53|2296.73|2319.59|2301.79|2320.62|2302.82|2313.9|2296.1|466
1648968600000|2022-04-03 06:50:00|2319.82|2302.02|2322.1|2304.3|2322.86|2305.06|2318.54|2300.74|478
1648968900000|2022-04-03 06:55:00|2322.11|2304.31|2324|2306.2|2331.58|2313.78|2321.54|2303.74|569
1648969200000|2022-04-03 07:00:00|2323.97|2306.17|2318.72|2300.92|2331.56|2313.76|2318.28|2300.48|689
1648969500000|2022-04-03 07:05:00|2318.65|2300.85|2313.84|2296.04|2322.94|2305.14|2312.93|2295.13|587
1648969800000|2022-04-03 07:10:00|2313.69|2295.89|2315.81|2298.01|2317.94|2300.14|2312.52|2294.72|526
1648970100000|2022-04-03 07:15:00|2315.85|2298.05|2310.39|2292.59|2316|2298.2|2308.74|2290.94|558
1648970400000|2022-04-03 07:20:00|2310.4|2292.6|2310.72|2292.92|2312.15|2294.35|2309.52|2291.72|651
1648970700000|2022-04-03 07:25:00|2310.67|2292.87|2316.61|2298.81|2317.95|2300.15|2310.67|2292.87|517
1648971000000|2022-04-03 07:30:00|2316.69|2298.89|2326.69|2308.89|2326.69|2308.89|2315.46|2297.66|614
1648971300000|2022-04-03 07:35:00|2326.72|2308.92|2333.31|2315.51|2337.77|2319.97|2326.04|2308.24|644
1648971600000|2022-04-03 07:40:00|2333.18|2315.38|2326.78|2308.98|2333.8|2316|2324.66|2306.86|639
1648971900000|2022-04-03 07:45:00|2326.76|2308.96|2328.67|2310.87|2333.48|2315.68|2324.55|2306.75|593
1648972200000|2022-04-03 07:50:00|2328.69|2310.89|2327.21|2309.41|2332.65|2314.85|2325.08|2307.28|555
1648972500000|2022-04-03 07:55:00|2327.15|2309.35|2323.56|2305.76|2328.71|2310.91|2321.4|2303.6|555
1648972800000|2022-04-03 08:00:00|2323.49|2305.69|2329.17|2311.37|2330.78|2312.98|2323.49|2305.69|499
1648973100000|2022-04-03 08:05:00|2329.18|2311.38|2328.33|2310.53|2330.07|2312.27|2323.98|2306.18|532
1648973400000|2022-04-03 08:10:00|2328.34|2310.54|2323.38|2305.58|2329.09|2311.29|2320.22|2302.42|556
1648973700000|2022-04-03 08:15:00|2323.47|2305.67|2320.66|2302.86|2323.49|2305.69|2317.27|2299.47|540
1648974000000|2022-04-03 08:20:00|2320.65|2302.85|2320.81|2303.01|2321.36|2303.56|2317.33|2299.53|655
1648974300000|2022-04-03 08:25:00|2320.82|2303.02|2321.73|2303.93|2325.53|2307.73|2319.39|2301.59|544
1648974600000|2022-04-03 08:30:00|2321.54|2303.74|2323.88|2306.08|2324.92|2307.12|2320.74|2302.94|508
1648974900000|2022-04-03 08:35:00|2324.12|2306.32|2325.83|2308.03|2330.48|2312.68|2323.54|2305.74|561
1648975200000|2022-04-03 08:40:00|2326.04|2308.24|2325.75|2307.95|2328.11|2310.31|2324.44|2306.64|497
1648975500000|2022-04-03 08:45:00|2325.69|2307.89|2311.25|2293.45|2328.09|2310.29|2310.98|2293.18|731
1648975800000|2022-04-03 08:50:00|2311.2|2293.4|2307.96|2290.16|2314.97|2297.17|2306.37|2288.57|635
1648976100000|2022-04-03 08:55:00|2307.98|2290.18|2315.37|2297.57|2316.27|2298.47|2307.93|2290.13|536
1648976400000|2022-04-03 09:00:00|2315.38|2297.58|2303.45|2285.65|2320.14|2302.34|2303.3|2285.5|740
1648976700000|2022-04-03 09:05:00|2303.42|2285.62|2303.15|2285.35|2306.14|2288.34|2298.74|2280.94|714
1648977000000|2022-04-03 09:10:00|2302.98|2285.18|2302.65|2284.85|2306.22|2288.42|2301.22|2283.42|599
1648977300000|2022-04-03 09:15:00|2302.61|2284.81|2309.7|2291.9|2309.7|2291.9|2302.44|2284.64|506
1648977600000|2022-04-03 09:20:00|2309.62|2291.82|2313.45|2295.65|2314.45|2296.65|2308.4|2290.6|571
1648977900000|2022-04-03 09:25:00|2313.37|2295.57|2316.56|2298.76|2318.14|2300.34|2311.01|2293.21|658
1648978200000|2022-04-03 09:30:00|2316.52|2298.72|2321.57|2303.77|2322.31|2304.51|2313.52|2295.72|615
1648978500000|2022-04-03 09:35:00|2321.59|2303.79|2323.36|2305.56|2323.71|2305.91|2321.31|2303.51|454
1648978800000|2022-04-03 09:40:00|2323.44|2305.64|2327.79|2309.99|2329.32|2311.52|2318.5|2300.7|765
1648979100000|2022-04-03 09:45:00|2327.91|2310.11|2334.48|2316.68|2335.88|2318.08|2326.18|2308.38|751
1648979400000|2022-04-03 09:50:00|2334.49|2316.69|2330.71|2312.91|2335.32|2317.52|2328.8|2311|567
1648979700000|2022-04-03 09:55:00|2330.86|2313.06|2340.23|2322.43|2345.35|2327.55|2328.4|2310.6|706
1648980000000|2022-04-03 10:00:00|2340.07|2322.27|2343.44|2325.64|2351.63|2333.83|2338.2|2320.4|798
1648980300000|2022-04-03 10:05:00|2343.55|2325.75|2337.7|2319.9|2343.85|2326.05|2337.31|2319.51|631
1648980600000|2022-04-03 10:10:00|2337.91|2320.11|2329.97|2312.17|2338.66|2320.86|2328.59|2310.79|697
1648980900000|2022-04-03 10:15:00|2329.76|2311.96|2330.86|2313.06|2338.64|2320.84|2328.82|2311.02|725
1648981200000|2022-04-03 10:20:00|2330.74|2312.94|2326.83|2309.03|2331.64|2313.84|2325.93|2308.13|584
1648981500000|2022-04-03 10:25:00|2326.82|2309.02|2331.81|2314.01|2333.52|2315.72|2325.49|2307.69|487
1648981800000|2022-04-03 10:30:00|2331.83|2314.03|2334.57|2316.77|2336.48|2318.68|2331.31|2313.51|414
1648982100000|2022-04-03 10:35:00|2334.63|2316.83|2324.46|2306.66|2334.63|2316.83|2323.04|2305.24|652
1648982400000|2022-04-03 10:40:00|2324.43|2306.63|2321.61|2303.81|2325.09|2307.29|2319.69|2301.89|596
1648982700000|2022-04-03 10:45:00|2321.62|2303.82|2321.73|2303.93|2324.63|2306.83|2320.36|2302.56|502
1648983000000|2022-04-03 10:50:00|2321.61|2303.81|2325.54|2307.74|2328.87|2311.07|2321.61|2303.81|456
1648983300000|2022-04-03 10:55:00|2325.53|2307.73|2324.1|2306.3|2326.82|2309.02|2321.83|2304.03|542
1648983600000|2022-04-03 11:00:00|2323.99|2306.19|2320.69|2302.89|2325.95|2308.15|2319.65|2301.85|498
1648983900000|2022-04-03 11:05:00|2320.61|2302.81|2312.93|2295.13|2320.61|2302.81|2311.82|2294.02|616
1648984200000|2022-04-03 11:10:00|2312.48|2294.68|2314.24|2296.44|2314.42|2296.62|2308.33|2290.53|428
1648984500000|2022-04-03 11:15:00|2314.2|2296.4|2321.77|2303.97|2321.79|2303.99|2312.84|2295.04|477
1648984800000|2022-04-03 11:20:00|2321.78|2303.98|2321.78|2303.98|2321.78|2303.98|2315.39|2297.59|528
1648985100000|2022-04-03 11:25:00|2322.54|2304.74|2322.4|2304.6|2323.01|2305.21|2319.7|2301.9|564
1648985400000|2022-04-03 11:30:00|2322.39|2304.59|2327.83|2310.03|2327.83|2310.03|2322.32|2304.52|345
1648985700000|2022-04-03 11:35:00|2327.82|2310.02|2326.6|2308.8|2328.4|2310.6|2323.1|2305.3|436
1648986000000|2022-04-03 11:40:00|2326.61|2308.81|2331.85|2314.05|2332.39|2314.59|2326.61|2308.81|427
1648986300000|2022-04-03 11:45:00|2331.97|2314.17|2325.07|2307.27|2332.21|2314.41|2324.85|2307.05|544
1648986600000|2022-04-03 11:50:00|2325.04|2307.24|2323.36|2305.56|2326.03|2308.23|2323.31|2305.51|493
1648986900000|2022-04-03 11:55:00|2323.38|2305.58|2321.23|2303.43|2324.81|2307.01|2319.44|2301.64|411
1648987200000|2022-04-03 12:00:00|2321.22|2303.42|2312.48|2294.68|2321.27|2303.47|2311.03|2293.23|522
1648987500000|2022-04-03 12:05:00|2312.33|2294.53|2316.04|2298.24|2316.67|2298.87|2310.39|2292.59|555
1648987800000|2022-04-03 12:10:00|2315.86|2298.06|2320.43|2302.63|2320.83|2303.03|2313.04|2295.24|511
1648988100000|2022-04-03 12:15:00|2320.44|2302.64|2328.6|2310.8|2328.6|2310.8|2318.95|2301.15|621
1648988400000|2022-04-03 12:20:00|2328.46|2310.66|2326.4|2308.6|2328.7|2310.9|2322.64|2304.84|697
1648988700000|2022-04-03 12:25:00|2326.51|2308.71|2321.16|2303.36|2327.04|2309.24|2321.01|2303.21|611
1648989000000|2022-04-03 12:30:00|2321.02|2303.22|2320.44|2302.64|2326.11|2308.31|2318.5|2300.7|605
1648989300000|2022-04-03 12:35:00|2320.41|2302.61|2321.41|2303.61|2322.95|2305.15|2319.12|2301.32|584
1648989600000|2022-04-03 12:40:00|2321.34|2303.54|2327.87|2310.07|2327.87|2310.07|2320.66|2302.86|446
1648989900000|2022-04-03 12:45:00|2328.08|2310.28|2325.8|2308|2328.51|2310.71|2323.29|2305.49|529
1648990200000|2022-04-03 12:50:00|2325.83|2308.03|2323.63|2305.83|2328.05|2310.25|2322.15|2304.35|463
1648990500000|2022-04-03 12:55:00|2323.67|2305.87|2317.9|2300.1|2323.67|2305.87|2316.8|2299|554
1648990800000|2022-04-03 13:00:00|2317.95|2300.15|2318.77|2300.97|2323.48|2305.68|2317.95|2300.15|550
1648991100000|2022-04-03 13:05:00|2318.7|2300.9|2311.25|2293.45|2318.95|2301.15|2310.22|2292.42|495
1648991400000|2022-04-03 13:10:00|2311.35|2293.55|2308.3|2290.5|2313.02|2295.22|2304.51|2286.71|508
1648991700000|2022-04-03 13:15:00|2308.28|2290.48|2315.46|2297.66|2316.52|2298.72|2307.19|2289.39|505
1648992000000|2022-04-03 13:20:00|2315.48|2297.68|2329.09|2311.29|2329.38|2311.58|2311.32|2293.52|734
1648992300000|2022-04-03 13:25:00|2329.12|2311.32|2326.34|2308.54|2329.7|2311.9|2323.54|2305.74|762
1648992600000|2022-04-03 13:30:00|2326.41|2308.61|2322.63|2304.83|2328.92|2311.12|2321.7|2303.9|763
1648992900000|2022-04-03 13:35:00|2322.71|2304.91|2321.79|2303.99|2328.45|2310.65|2319.9|2302.1|866
1648993200000|2022-04-03 13:40:00|2321.78|2303.98|2334.85|2317.05|2336.52|2318.72|2321.46|2303.66|803
1648993500000|2022-04-03 13:45:00|2334.82|2317.02|2336.58|2318.78|2337.44|2319.64|2331.02|2313.22|666
1648993800000|2022-04-03 13:50:00|2336.55|2318.75|2325.54|2307.74|2338.13|2320.33|2325.54|2307.74|744
1648994100000|2022-04-03 13:55:00|2325.55|2307.75|2328.49|2310.69|2331.5|2313.7|2325.34|2307.54|650
1648994400000|2022-04-03 14:00:00|2328.64|2310.84|2318.83|2301.03|2332.42|2314.62|2318.73|2300.93|602
1648994700000|2022-04-03 14:05:00|2318.81|2301.01|2321.23|2303.43|2323.79|2305.99|2318.81|2301.01|687
1648995000000|2022-04-03 14:10:00|2321.26|2303.46|2324.38|2306.58|2325.53|2307.73|2321.26|2303.46|420
1648995300000|2022-04-03 14:15:00|2324.47|2306.67|2327.38|2309.58|2328.28|2310.48|2324.38|2306.58|363
1648995600000|2022-04-03 14:20:00|2327.26|2309.46|2328.35|2310.55|2329.38|2311.58|2326.74|2308.94|420
1648995900000|2022-04-03 14:25:00|2328.34|2310.54|2323.4|2305.6|2328.35|2310.55|2319.66|2301.86|578
1648996200000|2022-04-03 14:30:00|2323.39|2305.59|2317.86|2300.06|2323.53|2305.73|2315.76|2297.96|582
1648996500000|2022-04-03 14:35:00|2317.87|2300.07|2316.42|2298.62|2319.49|2301.69|2313.45|2295.65|479
1648996800000|2022-04-03 14:40:00|2316.55|2298.75|2317.36|2299.56|2317.36|2299.56|2314.55|2296.75|530
1648997100000|2022-04-03 14:45:00|2317.35|2299.55|2323.3|2305.5|2323.51|2305.71|2317.12|2299.32|473
1648997400000|2022-04-03 14:50:00|2323.4|2305.6|2325.56|2307.76|2326.36|2308.56|2320.69|2302.89|513
1648997700000|2022-04-03 14:55:00|2325.55|2307.75|2333.53|2315.73|2333.84|2316.04|2324.53|2306.73|750
1648998000000|2022-04-03 15:00:00|2333.67|2315.87|2343.25|2325.45|2343.25|2325.45|2330.69|2312.89|772
1648998300000|2022-04-03 15:05:00|2344.51|2326.71|2335.59|2317.79|2344.52|2326.72|2335.17|2317.37|804
1648998600000|2022-04-03 15:10:00|2335.52|2317.72|2326.14|2308.34|2335.52|2317.72|2325.43|2307.63|684
1648998900000|2022-04-03 15:15:00|2326.11|2308.31|2332.81|2315.01|2333.69|2315.89|2318.41|2300.61|692
1648999200000|2022-04-03 15:20:00|2332.82|2315.02|2329.29|2311.49|2336.75|2318.95|2329.29|2311.49|558
1648999500000|2022-04-03 15:25:00|2329.07|2311.27|2323.89|2306.09|2330.5|2312.7|2322.3|2304.5|620
1648999800000|2022-04-03 15:30:00|2323.88|2306.08|2322.31|2304.51|2325.01|2307.21|2318.48|2300.68|655
1649000100000|2022-04-03 15:35:00|2322.32|2304.52|2320.45|2302.65|2324.05|2306.25|2320.33|2302.53|608
1649000400000|2022-04-03 15:40:00|2320.4|2302.6|2319.97|2302.17|2321.61|2303.81|2319.5|2301.7|446
1649000700000|2022-04-03 15:45:00|2319.99|2302.19|2320.87|2303.07|2327.83|2310.03|2319.75|2301.95|580
1649001000000|2022-04-03 15:50:00|2320.86|2303.06|2320.82|2303.02|2322.57|2304.77|2320.39|2302.59|459
1649001300000|2022-04-03 15:55:00|2320.81|2303.01|2317.74|2299.94|2320.91|2303.11|2312.35|2294.55|657
1649001600000|2022-04-03 16:00:00|2317.7|2299.9|2314.78|2296.98|2320.53|2302.73|2312.49|2294.69|661
1649001900000|2022-04-03 16:05:00|2314.79|2296.99|2322.26|2304.46|2324.1|2306.3|2314.14|2296.34|690
1649002200000|2022-04-03 16:10:00|2322.1|2304.3|2325.32|2307.52|2326.58|2308.78|2322.1|2304.3|577
1649002500000|2022-04-03 16:15:00|2325.31|2307.51|2319.67|2301.87|2325.31|2307.51|2316.2|2298.4|633
1649002800000|2022-04-03 16:20:00|2319.66|2301.86|2304.41|2286.61|2320.5|2302.7|2303.35|2285.55|745
1649003100000|2022-04-03 16:25:00|2304.4|2286.6|2314.76|2296.96|2316.42|2298.62|2304.4|2286.6|806
1649003400000|2022-04-03 16:30:00|2314.74|2296.94|2307.11|2289.31|2314.75|2296.95|2304.36|2286.56|673
1649003700000|2022-04-03 16:35:00|2307.1|2289.3|2309.86|2292.06|2312.46|2294.66|2305.18|2287.38|726
1649004000000|2022-04-03 16:40:00|2309.57|2291.77|2313.11|2295.31|2313.76|2295.96|2305.88|2288.08|687
1649004300000|2022-04-03 16:45:00|2312.97|2295.17|2311.53|2293.73|2313.35|2295.55|2307.55|2289.75|668
1649004600000|2022-04-03 16:50:00|2311.61|2293.81|2310.52|2292.72|2315.15|2297.35|2309.53|2291.73|741
1649004900000|2022-04-03 16:55:00|2310.49|2292.69|2311.34|2293.54|2314.67|2296.87|2310|2292.2|677
1649005200000|2022-04-03 17:00:00|2311.08|2293.28|2319.44|2301.64|2319.85|2302.05|2310.99|2293.19|668
1649005500000|2022-04-03 17:05:00|2319.46|2301.66|2318.14|2300.34|2319.46|2301.66|2316.04|2298.24|593
1649005800000|2022-04-03 17:10:00|2318.11|2300.31|2319.73|2301.93|2320.04|2302.24|2316.99|2299.19|513
1649006100000|2022-04-03 17:15:00|2319.9|2302.1|2312.39|2294.59|2321.79|2303.99|2312.39|2294.59|521
1649006400000|2022-04-03 17:20:00|2312.36|2294.56|2308.74|2290.94|2315.29|2297.49|2308.34|2290.54|716
1649006700000|2022-04-03 17:25:00|2308.78|2290.98|2309.89|2292.09|2315.07|2297.27|2308.78|2290.98|646
1649007000000|2022-04-03 17:30:00|2309.9|2292.1|2314.01|2296.21|2316.31|2298.51|2309.84|2292.04|596
1649007300000|2022-04-03 17:35:00|2313.98|2296.18|2313.33|2295.53|2316.96|2299.16|2311.98|2294.18|498
1649007600000|2022-04-03 17:40:00|2313.34|2295.54|2311.92|2294.12|2317.37|2299.57|2311.08|2293.28|547
1649007900000|2022-04-03 17:45:00|2311.95|2294.15|2308.43|2290.63|2312.12|2294.32|2307.81|2290.01|369
1649008200000|2022-04-03 17:50:00|2308.5|2290.7|2308.29|2290.49|2308.6|2290.8|2304.85|2287.05|374
1649008500000|2022-04-03 17:55:00|2308.11|2290.31|2312.36|2294.56|2312.85|2295.05|2307.59|2289.79|438
1649008800000|2022-04-03 18:00:00|2312.37|2294.57|2312.66|2294.86|2313.4|2295.6|2311.79|2293.99|274
1649009100000|2022-04-03 18:05:00|2312.67|2294.87|2316.92|2299.12|2317.79|2299.99|2312.67|2294.87|465
1649009400000|2022-04-03 18:10:00|2316.9|2299.1|2316.42|2298.62|2316.94|2299.14|2314.82|2297.02|352
1649009700000|2022-04-03 18:15:00|2316.34|2298.54|2314.62|2296.82|2317.56|2299.76|2314.51|2296.71|513
1649010000000|2022-04-03 18:20:00|2314.63|2296.83|2314.9|2297.1|2315.31|2297.51|2307.79|2289.99|558
1649010300000|2022-04-03 18:25:00|2314.79|2296.99|2311.88|2294.08|2314.9|2297.1|2310.11|2292.31|465
1649010600000|2022-04-03 18:30:00|2311.85|2294.05|2311.13|2293.33|2312.85|2295.05|2311.04|2293.24|365
1649010900000|2022-04-03 18:35:00|2311.12|2293.32|2308.78|2290.98|2311.55|2293.75|2304.53|2286.73|442
1649011200000|2022-04-03 18:40:00|2308.76|2290.96|2305.03|2287.23|2308.8|2291|2304.94|2287.14|496
1649011500000|2022-04-03 18:45:00|2305.09|2287.29|2310.56|2292.76|2311.62|2293.82|2304.99|2287.19|345
1649011800000|2022-04-03 18:50:00|2310.57|2292.77|2322.15|2304.35|2322.73|2304.93|2310.42|2292.62|760
1649012100000|2022-04-03 18:55:00|2322.07|2304.27|2319.73|2301.93|2326.71|2308.91|2318.33|2300.53|793
1649012400000|2022-04-03 19:00:00|2319.9|2302.1|2314.65|2296.85|2320.03|2302.23|2313.87|2296.07|806
1649012700000|2022-04-03 19:05:00|2314.45|2296.65|2323.93|2306.13|2328.54|2310.74|2314.27|2296.47|701
1649013000000|2022-04-03 19:10:00|2323.85|2306.05|2324.39|2306.59|2327.66|2309.86|2322.12|2304.32|695
1649013300000|2022-04-03 19:15:00|2324.37|2306.57|2320.83|2303.03|2324.37|2306.57|2317|2299.2|683
1649013600000|2022-04-03 19:20:00|2320.82|2303.02|2322.31|2304.51|2324.26|2306.46|2319.64|2301.84|584
1649013900000|2022-04-03 19:25:00|2322.33|2304.53|2319.53|2301.73|2322.33|2304.53|2318.83|2301.03|577
1649014200000|2022-04-03 19:30:00|2319.52|2301.72|2318.29|2300.49|2321.86|2304.06|2318.03|2300.23|545
1649014500000|2022-04-03 19:35:00|2318.3|2300.5|2314.45|2296.65|2318.3|2300.5|2312.05|2294.25|524
1649014800000|2022-04-03 19:40:00|2314.46|2296.66|2316.77|2298.97|2317.72|2299.92|2312.33|2294.53|485
1649015100000|2022-04-03 19:45:00|2316.74|2298.94|2318.39|2300.59|2321.77|2303.97|2315.5|2297.7|501
1649015400000|2022-04-03 19:50:00|2318.36|2300.56|2318.08|2300.28|2320.23|2302.43|2317.38|2299.58|467
1649015700000|2022-04-03 19:55:00|2318.09|2300.29|2315.05|2297.25|2318.93|2301.13|2314.29|2296.49|357
1649016000000|2022-04-03 20:00:00|2314.98|2297.18|2315.13|2297.33|2317.36|2299.56|2312.35|2294.55|539
1649016300000|2022-04-03 20:05:00|2314.87|2297.07|2317.56|2299.76|2318.12|2300.32|2314.39|2296.59|499
1649016600000|2022-04-03 20:10:00|2317.57|2299.77|2320.64|2302.84|2321.71|2303.91|2316.84|2299.04|512
1649016900000|2022-04-03 20:15:00|2320.63|2302.83|2320.05|2302.25|2321.18|2303.38|2319.1|2301.3|426
1649017200000|2022-04-03 20:20:00|2320|2302.2|2317.79|2299.99|2320.05|2302.25|2317.18|2299.38|343
1649017500000|2022-04-03 20:25:00|2317.94|2300.14|2323.24|2305.44|2323.57|2305.77|2317.94|2300.14|506
1649017800000|2022-04-03 20:30:00|2323.25|2305.45|2324.77|2306.97|2325.4|2307.6|2322.26|2304.46|478
1649018100000|2022-04-03 20:35:00|2324.81|2307.01|2323.92|2306.12|2325.12|2307.32|2323.06|2305.26|442
1649018400000|2022-04-03 20:40:00|2323.85|2306.05|2325.18|2307.38|2326.49|2308.69|2323.81|2306.01|320
1649018700000|2022-04-03 20:45:00|2325.12|2307.32|2324.07|2306.27|2326.56|2308.76|2323.82|2306.02|392
1649019000000|2022-04-03 20:50:00|2323.94|2306.14|2323.14|2305.34|2325.6|2307.8|2323.02|2305.22|442
1649019300000|2022-04-03 20:55:00|2323.15|2305.35|2320.12|2302.32|2323.26|2305.46|2318.24|2300.44|412
1649019600000|2022-04-03 21:00:00|2319.98|2302.18|2324.55|2306.75|2324.86|2307.06|2318.2|2300.4|494
1649019900000|2022-04-03 21:05:00|2324.4|2306.6|2326.5|2308.7|2326.55|2308.75|2323.65|2305.85|383
1649020200000|2022-04-03 21:10:00|2326.45|2308.65|2329.79|2311.99|2331.2|2313.4|2324.7|2306.9|437
1649020500000|2022-04-03 21:15:00|2329.55|2311.75|2330.09|2312.29|2330.3|2312.5|2326.95|2309.15|194
1649020800000|2022-04-03 21:20:00|2330.05|2312.25|2336.45|2318.65|2336.55|2318.75|2330.05|2312.25|296
1649021100000|2022-04-03 21:25:00|2336.55|2318.75|2332.91|2315.11|2337.35|2319.55|2331.5|2313.7|331
1649021400000|2022-04-03 21:30:00|2332.87|2315.07|2330.65|2312.85|2332.94|2315.14|2329.45|2311.65|188
1649021700000|2022-04-03 21:35:00|2330.52|2312.72|2334.89|2317.09|2335.16|2317.36|2329.65|2311.85|131
1649022000000|2022-04-03 21:40:00|2334.99|2317.19|2331.6|2313.8|2334.99|2317.19|2331.1|2313.3|303
1649022300000|2022-04-03 21:45:00|2331.75|2313.95|2328.4|2310.6|2332.28|2314.48|2326.95|2309.15|302
1649022600000|2022-04-03 21:50:00|2328.5|2310.7|2330.45|2312.65|2332.06|2314.26|2328.5|2310.7|210
1649022900000|2022-04-03 21:55:00|2330.3|2312.5|2337.95|2320.15|2337.95|2320.15|2329.8|2312|240
1649023200000|2022-04-03 22:00:00|2338.05|2320.25|2339.58|2321.78|2347.65|2329.85|2333.7|2315.9|729
1649023500000|2022-04-03 22:05:00|2339.57|2321.77|2347.4|2329.6|2349.4|2331.6|2339|2321.2|678
1649023800000|2022-04-03 22:10:00|2347.05|2329.25|2344.5|2326.7|2347.05|2329.25|2343.3|2325.5|450
1649024100000|2022-04-03 22:15:00|2344.4|2326.6|2351.3|2333.5|2353.4|2335.6|2342.5|2324.7|700
1649024400000|2022-04-03 22:20:00|2351.42|2333.62|2355.58|2337.78|2356.4|2338.6|2346.4|2328.6|605
1649024700000|2022-04-03 22:25:00|2355.75|2337.95|2355.95|2338.15|2358.12|2340.32|2353.38|2335.58|642
1649025000000|2022-04-03 22:30:00|2356.22|2338.42|2360.17|2342.37|2360.65|2342.85|2354.84|2337.04|519
1649025300000|2022-04-03 22:35:00|2360.37|2342.57|2364.55|2346.75|2364.8|2347|2360.37|2342.57|450
1649025600000|2022-04-03 22:40:00|2364.65|2346.85|2360.29|2342.49|2365.4|2347.6|2360.1|2342.3|466
1649025900000|2022-04-03 22:45:00|2360.05|2342.25|2349.65|2331.85|2364.5|2346.7|2347.4|2329.6|696
1649026200000|2022-04-03 22:50:00|2349.58|2331.78|2349.6|2331.8|2357.24|2339.44|2349.31|2331.51|771
1649026500000|2022-04-03 22:55:00|2349.25|2331.45|2341.4|2323.6|2352.22|2334.42|2339.51|2321.71|709
1649026800000|2022-04-03 23:00:00|2341.49|2323.69|2325.98|2308.18|2342.06|2324.26|2322.62|2304.82|749
1649027100000|2022-04-03 23:05:00|2325.58|2307.78|2326.94|2309.14|2327.6|2309.8|2319.6|2301.8|628
1649027400000|2022-04-03 23:10:00|2326.99|2309.19|2330.52|2312.72|2333.51|2315.71|2326.31|2308.51|486
1649027700000|2022-04-03 23:15:00|2330.49|2312.69|2327.58|2309.78|2330.49|2312.69|2323.85|2306.05|626
1649028000000|2022-04-03 23:20:00|2327.4|2309.6|2328.3|2310.5|2330.96|2313.16|2324.82|2307.02|599
1649028300000|2022-04-03 23:25:00|2328.37|2310.57|2332.89|2315.09|2333.6|2315.8|2327.4|2309.6|480
1649028600000|2022-04-03 23:30:00|2332.8|2315|2328.06|2310.26|2336.9|2319.1|2327.4|2309.6|552
1649028900000|2022-04-03 23:35:00|2328.09|2310.29|2328.1|2310.3|2329.19|2311.39|2322.05|2304.25|498
1649029200000|2022-04-03 23:40:00|2328.3|2310.5|2322.4|2304.6|2329.23|2311.43|2322.4|2304.6|491
1649029500000|2022-04-03 23:45:00|2322.9|2305.1|2322.34|2304.54|2327.38|2309.58|2318.7|2300.9|402
1649029800000|2022-04-03 23:50:00|2322.4|2304.6|2330.15|2312.35|2330.47|2312.67|2322.4|2304.6|297
1649030100000|2022-04-03 23:55:00|2330.14|2312.34|2329.91|2312.11|2331.35|2313.55|2327.4|2309.6|490
1649030400000|2022-04-04 00:00:00|2330.04|2312.24|2326.6|2308.8|2331.65|2313.85|2319.71|2301.91|833
1649030700000|2022-04-04 00:05:00|2326.57|2308.77|2328.74|2310.94|2331.25|2313.45|2324.4|2306.6|678
1649031000000|2022-04-04 00:10:00|2328.81|2311.01|2321.31|2303.51|2331.2|2313.4|2318.85|2301.05|560
1649031300000|2022-04-04 00:15:00|2321.32|2303.52|2318.54|2300.74|2322.81|2305.01|2316.9|2299.1|610
1649031600000|2022-04-04 00:20:00|2318.47|2300.67|2314.4|2296.6|2320.23|2302.43|2312.4|2294.6|734
1649031900000|2022-04-04 00:25:00|2314.53|2296.73|2298.4|2280.6|2315.27|2297.47|2281.9|2264.1|874
1649032200000|2022-04-04 00:30:00|2297.9|2280.1|2302.33|2284.53|2303.36|2285.56|2291.11|2273.31|712
1649032500000|2022-04-04 00:35:00|2301.95|2284.15|2302.75|2284.95|2305.83|2288.03|2297.4|2279.6|744
1649032800000|2022-04-04 00:40:00|2302.91|2285.11|2297.4|2279.6|2304.25|2286.45|2296.4|2278.6|617
1649033100000|2022-04-04 00:45:00|2296.9|2279.1|2292.28|2274.48|2303.35|2285.55|2291.4|2273.6|572
1649033400000|2022-04-04 00:50:00|2291.78|2273.98|2292.5|2274.7|2295.02|2277.22|2285.4|2267.6|597
1649033700000|2022-04-04 00:55:00|2292.44|2274.64|2285.58|2267.78|2294.14|2276.34|2282.4|2264.6|638
1649034000000|2022-04-04 01:00:00|2285.71|2267.91|2287.08|2269.28|2289.65|2271.85|2282.4|2264.6|573
1649034300000|2022-04-04 01:05:00|2287.15|2269.35|2291.52|2273.72|2291.98|2274.18|2281.55|2263.75|702
1649034600000|2022-04-04 01:10:00|2291.55|2273.75|2296.51|2278.71|2296.51|2278.71|2290.4|2272.6|667
1649034900000|2022-04-04 01:15:00|2296.31|2278.51|2291.45|2273.65|2298.7|2280.9|2290.95|2273.15|581
1649035200000|2022-04-04 01:20:00|2291.15|2273.35|2290.6|2272.8|2292.11|2274.31|2287.4|2269.6|524
1649035500000|2022-04-04 01:25:00|2290.71|2272.91|2293.15|2275.35|2293.67|2275.87|2288.05|2270.25|452
1649035800000|2022-04-04 01:30:00|2293.67|2275.87|2294.28|2276.48|2296.92|2279.12|2287.5|2269.7|370
1649036100000|2022-04-04 01:35:00|2294.33|2276.53|2296.37|2278.57|2297.01|2279.21|2294.1|2276.3|309
1649036400000|2022-04-04 01:40:00|2296.4|2278.6|2293.7|2275.9|2296.6|2278.8|2288.4|2270.6|400
1649036700000|2022-04-04 01:45:00|2293.75|2275.95|2297.55|2279.75|2297.58|2279.78|2291.5|2273.7|367
1649037000000|2022-04-04 01:50:00|2297.5|2279.7|2297.4|2279.6|2298.79|2280.99|2296.8|2279|423
1649037300000|2022-04-04 01:55:00|2297.25|2279.45|2292.6|2274.8|2298.4|2280.6|2292.6|2274.8|212
1649037600000|2022-04-04 02:00:00|2292.55|2274.75|2291.8|2274|2293.05|2275.25|2284.65|2266.85|476
1649037900000|2022-04-04 02:05:00|2291.9|2274.1|2287.13|2269.33|2293.85|2276.05|2285.7|2267.9|569
1649038200000|2022-04-04 02:10:00|2286.97|2269.17|2291.29|2273.49|2292.22|2274.42|2285.45|2267.65|684
1649038500000|2022-04-04 02:15:00|2291.23|2273.43|2295.6|2277.8|2296.4|2278.6|2288.11|2270.31|554
1649038800000|2022-04-04 02:20:00|2295.5|2277.7|2296.26|2278.46|2297.43|2279.63|2294.05|2276.25|549
1649039100000|2022-04-04 02:25:00|2296.4|2278.6|2293.37|2275.57|2296.41|2278.61|2290.51|2272.71|531
1649039400000|2022-04-04 02:30:00|2293.04|2275.24|2291.25|2273.45|2294.38|2276.58|2287.35|2269.55|675
1649039700000|2022-04-04 02:35:00|2291.3|2273.5|2292.19|2274.39|2292.4|2274.6|2289.42|2271.62|230
1649040000000|2022-04-04 02:40:00|2292.14|2274.34|2294.25|2276.45|2295.55|2277.75|2292.08|2274.28|339
1649040300000|2022-04-04 02:45:00|2294|2276.2|2298.8|2281|2299.35|2281.55|2291.35|2273.55|494
1649040600000|2022-04-04 02:50:00|2298.7|2280.9|2298.65|2280.85|2300.73|2282.93|2297.4|2279.6|557
1649040900000|2022-04-04 02:55:00|2298.6|2280.8|2300.41|2282.61|2301.41|2283.61|2296.43|2278.63|426
1649041200000|2022-04-04 03:00:00|2300.3|2282.5|2302.35|2284.55|2303.4|2285.6|2297.05|2279.25|669
1649041500000|2022-04-04 03:05:00|2302.4|2284.6|2301.43|2283.63|2303.4|2285.6|2301.4|2283.6|520
1649041800000|2022-04-04 03:10:00|2301.13|2283.33|2304.25|2286.45|2306.36|2288.56|2300.95|2283.15|381
1649042100000|2022-04-04 03:15:00|2304.3|2286.5|2305.82|2288.02|2306.34|2288.54|2301.66|2283.86|531
1649042400000|2022-04-04 03:20:00|2305.76|2287.96|2305.67|2287.87|2305.93|2288.13|2304.4|2286.6|467
1649042700000|2022-04-04 03:25:00|2305.45|2287.65|2306.3|2288.5|2306.5|2288.7|2304.05|2286.25|449
1649043000000|2022-04-04 03:30:00|2306.17|2288.37|2309.3|2291.5|2310.25|2292.45|2305.19|2287.39|292
1649043300000|2022-04-04 03:35:00|2309.25|2291.45|2309.43|2291.63|2311.89|2294.09|2308.4|2290.6|551
1649043600000|2022-04-04 03:40:00|2309.4|2291.6|2303.42|2285.62|2309.45|2291.65|2299.95|2282.15|429
1649043900000|2022-04-04 03:45:00|2303.55|2285.75|2299.15|2281.35|2303.7|2285.9|2298.96|2281.16|525
1649044200000|2022-04-04 03:50:00|2299.13|2281.33|2292.7|2274.9|2299.69|2281.89|2292.16|2274.36|583
1649044500000|2022-04-04 03:55:00|2292.4|2274.6|2290.53|2272.73|2293.17|2275.37|2289.2|2271.4|730
1649044800000|2022-04-04 04:00:00|2290.86|2273.06|2285.78|2267.98|2296.45|2278.65|2282.34|2264.54|561
1649045100000|2022-04-04 04:05:00|2285.61|2267.81|2286.1|2268.3|2290.57|2272.77|2282.9|2265.1|717
1649045400000|2022-04-04 04:10:00|2285.29|2267.49|2291.2|2273.4|2292.93|2275.13|2281.15|2263.35|674
1649045700000|2022-04-04 04:15:00|2291.15|2273.35|2290.4|2272.6|2293|2275.2|2287.4|2269.6|527
1649046000000|2022-04-04 04:20:00|2290.15|2272.35|2292.87|2275.07|2293.04|2275.24|2288.8|2271|597
1649046300000|2022-04-04 04:25:00|2292.4|2274.6|2293.02|2275.22|2293.37|2275.57|2288.87|2271.07|351
1649046600000|2022-04-04 04:30:00|2293.12|2275.32|2287.72|2269.92|2293.21|2275.41|2283.75|2265.95|590
1649046900000|2022-04-04 04:35:00|2287.67|2269.87|2289.25|2271.45|2289.42|2271.62|2284.48|2266.68|622
1649047200000|2022-04-04 04:40:00|2289.3|2271.5|2290.88|2273.08|2291.16|2273.36|2288.17|2270.37|628
1649047500000|2022-04-04 04:45:00|2290.92|2273.12|2288.4|2270.6|2291.05|2273.25|2287.4|2269.6|553
1649047800000|2022-04-04 04:50:00|2288.28|2270.48|2287.19|2269.39|2288.84|2271.04|2284.8|2267|436
1649048100000|2022-04-04 04:55:00|2287.23|2269.43|2282.65|2264.85|2287.26|2269.46|2280.4|2262.6|456
1649048400000|2022-04-04 05:00:00|2282.9|2265.1|2280|2262.2|2284.15|2266.35|2277.32|2259.52|619
1649048700000|2022-04-04 05:05:00|2280.33|2262.53|2284.4|2266.6|2285.13|2267.33|2278.95|2261.15|535
1649049000000|2022-04-04 05:10:00|2284.54|2266.74|2292.4|2274.6|2293.33|2275.53|2283.4|2265.6|484
1649049300000|2022-04-04 05:15:00|2292.2|2274.4|2290.64|2272.84|2293.11|2275.31|2289.4|2271.6|499
1649049600000|2022-04-04 05:20:00|2290.69|2272.89|2289.4|2271.6|2292.14|2274.34|2288.55|2270.75|561
1649049900000|2022-04-04 05:25:00|2289.25|2271.45|2289.55|2271.75|2291.27|2273.47|2287.4|2269.6|475
1649050200000|2022-04-04 05:30:00|2289.65|2271.85|2292.07|2274.27|2293.2|2275.4|2288.7|2270.9|398
1649050500000|2022-04-04 05:35:00|2292.21|2274.41|2292.4|2274.6|2293.05|2275.25|2290.4|2272.6|590
1649050800000|2022-04-04 05:40:00|2292.5|2274.7|2292|2274.2|2294.07|2276.27|2291.2|2273.4|525
1649051100000|2022-04-04 05:45:00|2292.02|2274.22|2297.26|2279.46|2297.43|2279.63|2291.75|2273.95|647
1649051400000|2022-04-04 05:50:00|2297.17|2279.37|2298.05|2280.25|2298.2|2280.4|2295|2277.2|575
1649051700000|2022-04-04 05:55:00|2298.04|2280.24|2298.55|2280.75|2299.43|2281.63|2296.4|2278.6|462
1649052000000|2022-04-04 06:00:00|2298.5|2280.7|2298.99|2281.19|2300.05|2282.25|2298.3|2280.5|452
1649052300000|2022-04-04 06:05:00|2298.84|2281.04|2299.4|2281.6|2301.85|2284.05|2298.66|2280.86|577
1649052600000|2022-04-04 06:10:00|2299.34|2281.54|2298.15|2280.35|2300.32|2282.52|2296.85|2279.05|414
1649052900000|2022-04-04 06:15:00|2298.1|2280.3|2295.95|2278.15|2299.15|2281.35|2295.9|2278.1|422
1649053200000|2022-04-04 06:20:00|2295.9|2278.1|2300.65|2282.85|2300.87|2283.07|2295.9|2278.1|601
1649053500000|2022-04-04 06:25:00|2300.55|2282.75|2303.4|2285.6|2307.44|2289.64|2300.55|2282.75|495
1649053800000|2022-04-04 06:30:00|2303.25|2285.45|2300.7|2282.9|2303.4|2285.6|2298.7|2280.9|642
1649054100000|2022-04-04 06:35:00|2300.45|2282.65|2295.81|2278.01|2301.15|2283.35|2295.6|2277.8|649
1649054400000|2022-04-04 06:40:00|2296.4|2278.6|2297.25|2279.45|2299|2281.2|2292.95|2275.15|584
1649054700000|2022-04-04 06:45:00|2297.2|2279.4|2296.4|2278.6|2299.65|2281.85|2295.6|2277.8|459
1649055000000|2022-04-04 06:50:00|2296.15|2278.35|2294.3|2276.5|2298.4|2280.6|2292.4|2274.6|703
1649055300000|2022-04-04 06:55:00|2294.32|2276.52|2297.18|2279.38|2297.25|2279.45|2292.95|2275.15|518
1649055600000|2022-04-04 07:00:00|2297.19|2279.39|2300.9|2283.1|2301.65|2283.85|2294.95|2277.15|526
1649055900000|2022-04-04 07:05:00|2300.99|2283.19|2291.55|2273.75|2300.99|2283.19|2290.05|2272.25|620
1649056200000|2022-04-04 07:10:00|2291.46|2273.66|2289.49|2271.69|2291.5|2273.7|2286.4|2268.6|698
1649056500000|2022-04-04 07:15:00|2289.25|2271.45|2287.31|2269.51|2291.94|2274.14|2287.05|2269.25|714
1649056800000|2022-04-04 07:20:00|2287.2|2269.4|2290.49|2272.69|2290.86|2273.06|2285.95|2268.15|502
1649057100000|2022-04-04 07:25:00|2290.43|2272.63|2287.12|2269.32|2290.53|2272.73|2286.99|2269.19|600
1649057400000|2022-04-04 07:30:00|2287.2|2269.4|2286.95|2269.15|2289.29|2271.49|2286|2268.2|458
1649057700000|2022-04-04 07:35:00|2287|2269.2|2292.05|2274.25|2293.98|2276.18|2286.69|2268.89|406
1649058000000|2022-04-04 07:40:00|2291.9|2274.1|2294.69|2276.89|2295.13|2277.33|2290.3|2272.5|363
1649058300000|2022-04-04 07:45:00|2295.14|2277.34|2294.9|2277.1|2296.78|2278.98|2290.9|2273.1|450
1649058600000|2022-04-04 07:50:00|2295.2|2277.4|2295.6|2277.8|2296.99|2279.19|2294.3|2276.5|448
1649058900000|2022-04-04 07:55:00|2295.56|2277.76|2296.4|2278.6|2297.77|2279.97|2291.86|2274.06|450
1649059200000|2022-04-04 08:00:00|2296.5|2278.7|2286.77|2268.97|2296.85|2279.05|2282.4|2264.6|633
1649059500000|2022-04-04 08:05:00|2286.86|2269.06|2285.85|2268.05|2288.83|2271.03|2282.85|2265.05|466
1649059800000|2022-04-04 08:10:00|2285.9|2268.1|2286.45|2268.65|2291.07|2273.27|2285.9|2268.1|432
1649060100000|2022-04-04 08:15:00|2286.4|2268.6|2286.77|2268.97|2290.4|2272.6|2284.74|2266.94|525
1649060400000|2022-04-04 08:20:00|2287.01|2269.21|2285.6|2267.8|2289.4|2271.6|2285.6|2267.8|350
1649060700000|2022-04-04 08:25:00|2285.85|2268.05|2285.59|2267.79|2291|2273.2|2284.96|2267.16|515
1649061000000|2022-04-04 08:30:00|2285.6|2267.8|2292.09|2274.29|2295.7|2277.9|2285.15|2267.35|479
1649061300000|2022-04-04 08:35:00|2292.04|2274.24|2287.05|2269.25|2294.15|2276.35|2286.85|2269.05|589
1649061600000|2022-04-04 08:40:00|2286.75|2268.95|2282.87|2265.07|2287.25|2269.45|2281.55|2263.75|506
1649061900000|2022-04-04 08:45:00|2282.9|2265.1|2280.44|2262.64|2284.25|2266.45|2277.29|2259.49|541
1649062200000|2022-04-04 08:50:00|2280.53|2262.73|2285.3|2267.5|2287.16|2269.36|2275.52|2257.72|694
1649062500000|2022-04-04 08:55:00|2285.36|2267.56|2286.88|2269.08|2287.63|2269.83|2284.4|2266.6|539
1649062800000|2022-04-04 09:00:00|2286.9|2269.1|2282.5|2264.7|2286.93|2269.13|2281.47|2263.67|583
1649063100000|2022-04-04 09:05:00|2282.46|2264.66|2276.4|2258.6|2285.53|2267.73|2276.4|2258.6|726
1649063400000|2022-04-04 09:10:00|2276.23|2258.43|2279.3|2261.5|2279.35|2261.55|2275.3|2257.5|511
1649063700000|2022-04-04 09:15:00|2279.05|2261.25|2273.43|2255.63|2279.4|2261.6|2270.1|2252.3|641
1649064000000|2022-04-04 09:20:00|2273.4|2255.6|2275.22|2257.42|2276.05|2258.25|2270|2252.2|377
1649064300000|2022-04-04 09:25:00|2275|2257.2|2274.08|2256.28|2275.38|2257.58|2273.4|2255.6|321
1649064600000|2022-04-04 09:30:00|2274.09|2256.29|2272.5|2254.7|2275.23|2257.43|2271.31|2253.51|521
1649064900000|2022-04-04 09:35:00|2272.49|2254.69|2273.37|2255.57|2275.11|2257.31|2272.09|2254.29|399
1649065200000|2022-04-04 09:40:00|2273.4|2255.6|2271.19|2253.39|2276.3|2258.5|2270.99|2253.19|454
1649065500000|2022-04-04 09:45:00|2270.99|2253.19|2269.4|2251.6|2271.76|2253.96|2269.1|2251.3|264
1649065800000|2022-04-04 09:50:00|2269.31|2251.51|2264.4|2246.6|2269.9|2252.1|2261.4|2243.6|354
1649066100000|2022-04-04 09:55:00|2264.15|2246.35|2262.4|2244.6|2266.55|2248.75|2262.15|2244.35|585
1649066400000|2022-04-04 10:00:00|2262.35|2244.55|2256.59|2238.79|2264.18|2246.38|2249.55|2231.75|763
1649066700000|2022-04-04 10:05:00|2256.51|2238.71|2248.61|2230.81|2258.41|2240.61|2247.38|2229.58|715
1649067000000|2022-04-04 10:10:00|2248.4|2230.6|2254.03|2236.23|2254.7|2236.9|2248.25|2230.45|574
1649067300000|2022-04-04 10:15:00|2253.97|2236.17|2259.4|2241.6|2260.7|2242.9|2253.95|2236.15|556
1649067600000|2022-04-04 10:20:00|2259.53|2241.73|2262.2|2244.4|2262.65|2244.85|2259.5|2241.7|647
1649067900000|2022-04-04 10:25:00|2262.31|2244.51|2259.45|2241.65|2262.6|2244.8|2253.64|2235.84|719
1649068200000|2022-04-04 10:30:00|2259.4|2241.6|2254.5|2236.7|2259.6|2241.8|2253.4|2235.6|698
1649068500000|2022-04-04 10:35:00|2254.3|2236.5|2245.62|2227.82|2255.27|2237.47|2243.4|2225.6|753
1649068800000|2022-04-04 10:40:00|2245.82|2228.02|2245.3|2227.5|2249.21|2231.41|2236.99|2219.19|777
1649069100000|2022-04-04 10:45:00|2245.2|2227.4|2253.98|2236.18|2255.76|2237.96|2242.98|2225.18|772
1649069400000|2022-04-04 10:50:00|2253.93|2236.13|2255.43|2237.63|2257.23|2239.43|2250.56|2232.76|545
1649069700000|2022-04-04 10:55:00|2255.45|2237.65|2254.48|2236.68|2256.86|2239.06|2250.02|2232.22|646
1649070000000|2022-04-04 11:00:00|2254.44|2236.64|2258.75|2240.95|2258.85|2241.05|2249.92|2232.12|681
1649070300000|2022-04-04 11:05:00|2258.6|2240.8|2266.37|2248.57|2266.91|2249.11|2258.4|2240.6|568
1649070600000|2022-04-04 11:10:00|2266.25|2248.45|2268.55|2250.75|2269.4|2251.6|2264.4|2246.6|530
1649070900000|2022-04-04 11:15:00|2268.73|2250.93|2270.39|2252.59|2273.5|2255.7|2267.21|2249.41|686
1649071200000|2022-04-04 11:20:00|2270.35|2252.55|2268.4|2250.6|2271.19|2253.39|2266.21|2248.41|741
1649071500000|2022-04-04 11:25:00|2268.54|2250.74|2273.85|2256.05|2273.85|2256.05|2266.5|2248.7|501
1649071800000|2022-04-04 11:30:00|2273.8|2256|2271.56|2253.76|2275.2|2257.4|2271.4|2253.6|596
1649072100000|2022-04-04 11:35:00|2271.51|2253.71|2269.84|2252.04|2274.15|2256.35|2267.4|2249.6|551
1649072400000|2022-04-04 11:40:00|2269.83|2252.03|2267.4|2249.6|2271.96|2254.16|2266.31|2248.51|565
1649072700000|2022-04-04 11:45:00|2267.28|2249.48|2272.4|2254.6|2273.3|2255.5|2265.15|2247.35|599
1649073000000|2022-04-04 11:50:00|2272.3|2254.5|2274.4|2256.6|2274.9|2257.1|2270.45|2252.65|380
1649073300000|2022-04-04 11:55:00|2274.35|2256.55|2274.45|2256.65|2278.01|2260.21|2273.4|2255.6|501
1649073600000|2022-04-04 12:00:00|2274.4|2256.6|2270.01|2252.21|2275.19|2257.39|2269.7|2251.9|615
1649073900000|2022-04-04 12:05:00|2270.03|2252.23|2281.43|2263.63|2281.55|2263.75|2267.3|2249.5|587
1649074200000|2022-04-04 12:10:00|2281.45|2263.65|2279.79|2261.99|2282.4|2264.6|2278.35|2260.55|467
1649074500000|2022-04-04 12:15:00|2279.78|2261.98|2276.6|2258.8|2282.7|2264.9|2276.45|2258.65|530
1649074800000|2022-04-04 12:20:00|2276.35|2258.55|2281.25|2263.45|2281.99|2264.19|2275.55|2257.75|644
1649075100000|2022-04-04 12:25:00|2281.4|2263.6|2278.72|2260.92|2282.24|2264.44|2275.72|2257.92|683
1649075400000|2022-04-04 12:30:00|2278.6|2260.8|2268|2250.2|2279.3|2261.5|2267.98|2250.18|589
1649075700000|2022-04-04 12:35:00|2267.92|2250.12|2261.95|2244.15|2269.21|2251.41|2261.95|2244.15|545
1649076000000|2022-04-04 12:40:00|2262.03|2244.23|2261.05|2243.25|2267.45|2249.65|2259.1|2241.3|696
1649076300000|2022-04-04 12:45:00|2261.4|2243.6|2255.38|2237.58|2261.4|2243.6|2252.3|2234.5|566
1649076600000|2022-04-04 12:50:00|2255.68|2237.88|2255.06|2237.26|2260.3|2242.5|2254.3|2236.5|655
1649076900000|2022-04-04 12:55:00|2254.73|2236.93|2258.9|2241.1|2259.5|2241.7|2254.5|2236.7|716
1649077200000|2022-04-04 13:00:00|2258.7|2240.9|2266.4|2248.6|2280.2|2262.4|2258.5|2240.7|662
1649077500000|2022-04-04 13:05:00|2266.65|2248.85|2272.58|2254.78|2274.3|2256.5|2262|2244.2|555
1649077800000|2022-04-04 13:10:00|2272.6|2254.8|2263.56|2245.76|2272.9|2255.1|2262.56|2244.76|439
1649078100000|2022-04-04 13:15:00|2263.4|2245.6|2262.05|2244.25|2266.73|2248.93|2257.57|2239.77|550
1649078400000|2022-04-04 13:20:00|2262.11|2244.31|2267.5|2249.7|2267.75|2249.95|2262.05|2244.25|464
1649078700000|2022-04-04 13:25:00|2267.46|2249.66|2253.83|2236.03|2267.6|2249.8|2253.83|2236.03|461
1649079000000|2022-04-04 13:30:00|2253.81|2236.01|2237.35|2219.55|2256.65|2238.85|2232.25|2214.45|705
1649079300000|2022-04-04 13:35:00|2237.02|2219.22|2253.57|2235.77|2256.35|2238.55|2235.76|2217.96|807
1649079600000|2022-04-04 13:40:00|2253.51|2235.71|2254.59|2236.79|2258.1|2240.3|2252.28|2234.48|802
1649079900000|2022-04-04 13:45:00|2254.57|2236.77|2257.9|2240.1|2258.1|2240.3|2246.15|2228.35|763
1649080200000|2022-04-04 13:50:00|2257.95|2240.15|2253.59|2235.79|2261.65|2243.85|2252.1|2234.3|918
1649080500000|2022-04-04 13:55:00|2253.64|2235.84|2257.6|2239.8|2260.68|2242.88|2253.57|2235.77|876
1649080800000|2022-04-04 14:00:00|2257.55|2239.75|2259.2|2241.4|2259.5|2241.7|2251.83|2234.03|689
1649081100000|2022-04-04 14:05:00|2259.25|2241.45|2255.15|2237.35|2261.65|2243.85|2252.32|2234.52|610
1649081400000|2022-04-04 14:10:00|2255.2|2237.4|2252.45|2234.65|2259.45|2241.65|2249.66|2231.86|703
1649081700000|2022-04-04 14:15:00|2252.4|2234.6|2247.75|2229.95|2252.4|2234.6|2245.75|2227.95|621
1649082000000|2022-04-04 14:20:00|2248.01|2230.21|2248.46|2230.66|2252.1|2234.3|2245.15|2227.35|794
1649082300000|2022-04-04 14:25:00|2248.43|2230.63|2248.25|2230.45|2253.15|2235.35|2246.4|2228.6|579
1649082600000|2022-04-04 14:30:00|2248.4|2230.6|2246.05|2228.25|2252.27|2234.47|2244.9|2227.1|663
1649082900000|2022-04-04 14:35:00|2246.11|2228.31|2244.5|2226.7|2249.3|2231.5|2243.4|2225.6|613
1649083200000|2022-04-04 14:40:00|2244.59|2226.79|2241.1|2223.3|2246.14|2228.34|2240.15|2222.35|590
1649083500000|2022-04-04 14:45:00|2240.95|2223.15|2238.15|2220.35|2246.7|2228.9|2238.15|2220.35|774
1649083800000|2022-04-04 14:50:00|2238.29|2220.49|2239|2221.2|2244.4|2226.6|2238.2|2220.4|739
1649084100000|2022-04-04 14:55:00|2238.95|2221.15|2237.53|2219.73|2241.4|2223.6|2235.2|2217.4|666
1649084400000|2022-04-04 15:00:00|2237.45|2219.65|2219.86|2202.06|2241.29|2223.49|2216.3|2198.5|678
1649084700000|2022-04-04 15:05:00|2219.49|2201.69|2213.6|2195.8|2223.75|2205.95|2206.4|2188.6|878
1649085000000|2022-04-04 15:10:00|2213.8|2196|2213.41|2195.61|2218.65|2200.85|2202.26|2184.46|828
1649085300000|2022-04-04 15:15:00|2213.36|2195.56|2205.77|2187.97|2217.57|2199.77|2204.5|2186.7|753
1649085600000|2022-04-04 15:20:00|2205.8|2188|2212.3|2194.5|2216.2|2198.4|2204.46|2186.66|624
1649085900000|2022-04-04 15:25:00|2212.15|2194.35|2220.65|2202.85|2223.5|2205.7|2206.74|2188.94|657
1649086200000|2022-04-04 15:30:00|2220.56|2202.76|2224.7|2206.9|2226.14|2208.34|2217.7|2199.9|775
1649086500000|2022-04-04 15:35:00|2224.9|2207.1|2223.49|2205.69|2226.39|2208.59|2214.53|2196.73|773
1649086800000|2022-04-04 15:40:00|2223.74|2205.94|2220.65|2202.85|2226.4|2208.6|2218.2|2200.4|707
1649087100000|2022-04-04 15:45:00|2220.57|2202.77|2223.82|2206.02|2227.2|2209.4|2218.15|2200.35|739
1649087400000|2022-04-04 15:50:00|2223.65|2205.85|2220.6|2202.8|2225.65|2207.85|2219.85|2202.05|681
1649087700000|2022-04-04 15:55:00|2221.1|2203.3|2214.49|2196.69|2221.1|2203.3|2210.44|2192.64|702
1649088000000|2022-04-04 16:00:00|2214.52|2196.72|2209.09|2191.29|2220.81|2203.01|2207.2|2189.4|827
1649088300000|2022-04-04 16:05:00|2209.05|2191.25|2209.56|2191.76|2211.25|2193.45|2204.25|2186.45|682
1649088600000|2022-04-04 16:10:00|2209.59|2191.79|2216.4|2198.6|2217.4|2199.6|2208.4|2190.6|470
1649088900000|2022-04-04 16:15:00|2216.54|2198.74|2217.16|2199.36|2220.6|2202.8|2214.46|2196.66|609
1649089200000|2022-04-04 16:20:00|2217.01|2199.21|2218.45|2200.65|2219.97|2202.17|2215.67|2197.87|556
1649089500000|2022-04-04 16:25:00|2218.05|2200.25|2216.12|2198.32|2220.18|2202.38|2215.4|2197.6|589
1649089800000|2022-04-04 16:30:00|2216.14|2198.34|2218.77|2200.97|2222.6|2204.8|2215.65|2197.85|637
1649090100000|2022-04-04 16:35:00|2218.78|2200.98|2214.4|2196.6|2218.93|2201.13|2209.57|2191.77|723
1649090400000|2022-04-04 16:40:00|2214.55|2196.75|2211.8|2194|2217.85|2200.05|2209.3|2191.5|745
1649090700000|2022-04-04 16:45:00|2211.79|2193.99|2220.4|2202.6|2221.45|2203.65|2210.67|2192.87|688
1649091000000|2022-04-04 16:50:00|2220.44|2202.64|2217.58|2199.78|2221.41|2203.61|2215.4|2197.6|718
1649091300000|2022-04-04 16:55:00|2217.4|2199.6|2216.4|2198.6|2219.7|2201.9|2215.41|2197.61|644
1649091600000|2022-04-04 17:00:00|2216.13|2198.33|2217.48|2199.68|2218.95|2201.15|2214.35|2196.55|739
1649091900000|2022-04-04 17:05:00|2217.4|2199.6|2218.73|2200.93|2221.6|2203.8|2215.85|2198.05|645
1649092200000|2022-04-04 17:10:00|2218.86|2201.06|2223.1|2205.3|2224.95|2207.15|2218.25|2200.45|595
1649092500000|2022-04-04 17:15:00|2223.3|2205.5|2227.4|2209.6|2227.4|2209.6|2222.2|2204.4|376
1649092800000|2022-04-04 17:20:00|2227.5|2209.7|2223.1|2205.3|2227.7|2209.9|2221.9|2204.1|354
1649093100000|2022-04-04 17:25:00|2223.07|2205.27|2220.4|2202.6|2223.2|2205.4|2217.75|2199.95|397
1649093400000|2022-04-04 17:30:00|2220.55|2202.75|2218.35|2200.55|2220.55|2202.75|2217.05|2199.25|380
1649093700000|2022-04-04 17:35:00|2218.25|2200.45|2209.9|2192.1|2218.94|2201.14|2208.7|2190.9|604
1649094000000|2022-04-04 17:40:00|2209.89|2192.09|2193.22|2175.42|2210.54|2192.74|2176.25|2158.45|808
1649094300000|2022-04-04 17:45:00|2193.23|2175.43|2186.81|2169.01|2195.85|2178.05|2183.6|2165.8|874
1649094600000|2022-04-04 17:50:00|2186.8|2169|2188.65|2170.85|2188.65|2170.85|2179.6|2161.8|853
1649094900000|2022-04-04 17:55:00|2188.4|2170.6|2190.9|2173.1|2194.65|2176.85|2187.59|2169.79|835
1649095200000|2022-04-04 18:00:00|2190.4|2172.6|2182.55|2164.75|2193.22|2175.42|2180.15|2162.35|840
1649095500000|2022-04-04 18:05:00|2182.5|2164.7|2175.59|2157.79|2183.28|2165.48|2171.25|2153.45|772
1649095800000|2022-04-04 18:10:00|2175.66|2157.86|2180.81|2163.01|2180.83|2163.03|2170.57|2152.77|812
1649096100000|2022-04-04 18:15:00|2180.86|2163.06|2184.19|2166.39|2186.8|2169|2176.28|2158.48|745
1649096400000|2022-04-04 18:20:00|2184.8|2167|2187.5|2169.7|2188.6|2170.8|2180.5|2162.7|846
1649096700000|2022-04-04 18:25:00|2187.66|2169.86|2180.69|2162.89|2187.8|2170|2180.47|2162.67|692
1649097000000|2022-04-04 18:30:00|2180.83|2163.03|2189.25|2171.45|2189.25|2171.45|2178.28|2160.48|577
1649097300000|2022-04-04 18:35:00|2189.1|2171.3|2194.5|2176.7|2195.4|2177.6|2186.3|2168.5|593
1649097600000|2022-04-04 18:40:00|2194.6|2176.8|2199.13|2181.33|2199.23|2181.43|2194|2176.2|585
1649097900000|2022-04-04 18:45:00|2199.1|2181.3|2207.47|2189.67|2208.17|2190.37|2198.5|2180.7|768
1649098200000|2022-04-04 18:50:00|2207.55|2189.75|2210.8|2193|2210.8|2193|2206.65|2188.85|779
1649098500000|2022-04-04 18:55:00|2210.85|2193.05|2210.15|2192.35|2212.4|2194.6|2208.59|2190.79|640
1649098800000|2022-04-04 19:00:00|2210.28|2192.48|2213.4|2195.6|2213.55|2195.75|2209.9|2192.1|626
1649099100000|2022-04-04 19:05:00|2213.46|2195.66|2221.2|2203.4|2221.87|2204.07|2213.46|2195.66|688
1649099400000|2022-04-04 19:10:00|2221.15|2203.35|2242.09|2224.29|2242.28|2224.48|2216.4|2198.6|815
1649099700000|2022-04-04 19:15:00|2242.4|2224.6|2230.77|2212.97|2245.48|2227.68|2229.55|2211.75|809
1649100000000|2022-04-04 19:20:00|2231.4|2213.6|2230.88|2213.08|2233.4|2215.6|2226.4|2208.6|525
1649100300000|2022-04-04 19:25:00|2231.38|2213.58|2238.23|2220.43|2238.4|2220.6|2231.38|2213.58|582
1649100600000|2022-04-04 19:30:00|2238.1|2220.3|2242.78|2224.98|2248.9|2231.1|2235.35|2217.55|628
1649100900000|2022-04-04 19:35:00|2242.95|2225.15|2242.01|2224.21|2245.65|2227.85|2238.85|2221.05|554
1649101200000|2022-04-04 19:40:00|2242.14|2224.34|2244.7|2226.9|2246.32|2228.52|2240.75|2222.95|651
1649101500000|2022-04-04 19:45:00|2244.6|2226.8|2242.55|2224.75|2247.3|2229.5|2241.33|2223.53|589
1649101800000|2022-04-04 19:50:00|2242.8|2225|2245.47|2227.67|2248.1|2230.3|2242.21|2224.41|713
1649102100000|2022-04-04 19:55:00|2245.35|2227.55|2244.62|2226.82|2246.78|2228.98|2242.16|2224.36|747
1649102400000|2022-04-04 20:00:00|2244.83|2227.03|2236.26|2218.46|2246.4|2228.6|2234.85|2217.05|652
1649102700000|2022-04-04 20:05:00|2236.15|2218.35|2234.7|2216.9|2241.2|2223.4|2229.99|2212.19|711
1649103000000|2022-04-04 20:10:00|2234.77|2216.97|2238.85|2221.05|2241.45|2223.65|2234.37|2216.57|770
1649103300000|2022-04-04 20:15:00|2238.93|2221.13|2250.4|2232.6|2253.28|2235.48|2238.9|2221.1|658
1649103600000|2022-04-04 20:20:00|2250.75|2232.95|2252.83|2235.03|2256.28|2238.48|2250.4|2232.6|507
1649103900000|2022-04-04 20:25:00|2252.81|2235.01|2253.3|2235.5|2257.25|2239.45|2251.1|2233.3|513
1649104200000|2022-04-04 20:30:00|2253.27|2235.47|2252.95|2235.15|2255.5|2237.7|2247.45|2229.65|555
1649104500000|2022-04-04 20:35:00|2253.03|2235.23|2257.73|2239.93|2257.93|2240.13|2251.7|2233.9|421
1649104800000|2022-04-04 20:40:00|2257.85|2240.05|2263.45|2245.65|2265.2|2247.4|2256.94|2239.14|548
1649105100000|2022-04-04 20:45:00|2263.7|2245.9|2259.2|2241.4|2265.6|2247.8|2256.04|2238.24|479
1649105400000|2022-04-04 20:50:00|2258.7|2240.9|2259.5|2241.7|2262.45|2244.65|2257.9|2240.1|392
1649105700000|2022-04-04 20:55:00|2259.6|2241.8|2260.42|2242.62|2262.3|2244.5|2258.07|2240.27|416
1649106000000|2022-04-04 21:00:00|2260.52|2242.72|2267.58|2249.78|2268.71|2250.91|2260.52|2242.72|558
1649106300000|2022-04-04 21:05:00|2267.59|2249.79|2261.56|2243.76|2267.59|2249.79|2261.56|2243.76|423
1649106600000|2022-04-04 21:10:00|2261.47|2243.67|2263.45|2245.65|2266.77|2248.97|2251.15|2233.35|446
1649106900000|2022-04-04 21:15:00|2263.5|2245.7|2262.72|2244.92|2265.49|2247.69|2260.95|2243.15|349
1649107200000|2022-04-04 21:20:00|2262.4|2244.6|2267.5|2249.7|2267.6|2249.8|2261.7|2243.9|303
1649107500000|2022-04-04 21:25:00|2267.45|2249.65|2268.4|2250.6|2268.45|2250.65|2266.81|2249.01|177
1649107800000|2022-04-04 21:30:00|2268.15|2250.35|2266.24|2248.44|2269.45|2251.65|2265.85|2248.05|300
1649108100000|2022-04-04 21:35:00|2266.05|2248.25|2267.66|2249.86|2267.91|2250.11|2263.25|2245.45|328
1649108400000|2022-04-04 21:40:00|2267.61|2249.81|2266.95|2249.15|2269.79|2251.99|2265.95|2248.15|532
1649108700000|2022-04-04 21:45:00|2266.9|2249.1|2267.85|2250.05|2269.1|2251.3|2265.95|2248.15|341
1649109000000|2022-04-04 21:50:00|2267.8|2250|2260.6|2242.8|2267.8|2250|2260.55|2242.75|490
1649109300000|2022-04-04 21:55:00|2260.55|2242.75|2263.2|2245.4|2267.4|2249.6|2258.05|2240.25|476
1649109600000|2022-04-04 22:00:00|2263.31|2245.51|2260.2|2242.4|2267.52|2249.72|2260.2|2242.4|504
1649109900000|2022-04-04 22:05:00|2259.49|2241.69|2257.1|2239.3|2261.06|2243.26|2257|2239.2|457
1649110200000|2022-04-04 22:10:00|2257.05|2239.25|2260.21|2242.41|2262.55|2244.75|2256.85|2239.05|565
1649110500000|2022-04-04 22:15:00|2260.3|2242.5|2258.8|2241|2260.38|2242.58|2257.26|2239.46|357
1649110800000|2022-04-04 22:20:00|2258.9|2241.1|2256.8|2239|2260.06|2242.26|2256.2|2238.4|555
1649111100000|2022-04-04 22:25:00|2256.83|2239.03|2256.74|2238.94|2259.08|2241.28|2254.35|2236.55|566
1649111400000|2022-04-04 22:30:00|2256.38|2238.58|2262.48|2244.68|2263.6|2245.8|2256.2|2238.4|351
1649111700000|2022-04-04 22:35:00|2262.7|2244.9|2265.18|2247.38|2268.45|2250.65|2262|2244.2|447
1649112000000|2022-04-04 22:40:00|2265.2|2247.4|2268.17|2250.37|2268.81|2251.01|2263.65|2245.85|640
1649112300000|2022-04-04 22:45:00|2267.97|2250.17|2274.5|2256.7|2278.1|2260.3|2267.97|2250.17|416
1649112600000|2022-04-04 22:50:00|2274.44|2256.64|2280.2|2262.4|2280.4|2262.6|2274.44|2256.64|455
1649112900000|2022-04-04 22:55:00|2280.35|2262.55|2277.89|2260.09|2280.65|2262.85|2277.53|2259.73|525
1649113200000|2022-04-04 23:00:00|2277.58|2259.78|2271.31|2253.51|2280.4|2262.6|2270.27|2252.47|611
1649113500000|2022-04-04 23:05:00|2271.27|2253.47|2267.46|2249.66|2274.55|2256.75|2266.4|2248.6|577
1649113800000|2022-04-04 23:10:00|2267.47|2249.67|2269.02|2251.22|2271.01|2253.21|2266.06|2248.26|647
1649114100000|2022-04-04 23:15:00|2269|2251.2|2268.28|2250.48|2269.65|2251.85|2265.36|2247.56|675
1649114400000|2022-04-04 23:20:00|2268.29|2250.49|2270.16|2252.36|2272.8|2255|2267.4|2249.6|814
1649114700000|2022-04-04 23:25:00|2270.08|2252.28|2269.98|2252.18|2274.6|2256.8|2266.85|2249.05|785
1649115000000|2022-04-04 23:30:00|2269.9|2252.1|2273.51|2255.71|2276.32|2258.52|2258.4|2240.6|801
1649115300000|2022-04-04 23:35:00|2273.46|2255.66|2269.79|2251.99|2275|2257.2|2267.1|2249.3|664
1649115600000|2022-04-04 23:40:00|2269.85|2252.05|2268|2250.2|2272.1|2254.3|2265.87|2248.07|601
1649115900000|2022-04-04 23:45:00|2268.17|2250.37|2266.4|2248.6|2268.6|2250.8|2264.17|2246.37|444
1649116200000|2022-04-04 23:50:00|2266.34|2248.54|2266.85|2249.05|2266.9|2249.1|2264.32|2246.52|559
1649116500000|2022-04-04 23:55:00|2266.83|2249.03|2298.49|2280.69|2298.6|2280.8|2265.45|2247.65|594
1649116800000|2022-04-05 00:00:00|2298.75|2280.95|2308.6|2290.8|2308.65|2290.85|2298.52|2280.72|799
1649117100000|2022-04-05 00:05:00|2308.65|2290.85|2316.14|2298.34|2317.61|2299.81|2308.65|2290.85|797
1649117400000|2022-04-05 00:10:00|2316.05|2298.25|2317.29|2299.49|2317.32|2299.52|2312.06|2294.26|789
1649117700000|2022-04-05 00:15:00|2317.15|2299.35|2310.16|2292.36|2319.42|2301.62|2304.16|2286.36|784
1649118000000|2022-04-05 00:20:00|2310.17|2292.37|2308.5|2290.7|2313.63|2295.83|2304.4|2286.6|716
1649118300000|2022-04-05 00:25:00|2308.65|2290.85|2306.41|2288.61|2308.98|2291.18|2305.3|2287.5|345
1649118600000|2022-04-05 00:30:00|2306.37|2288.57|2298.4|2280.6|2307.42|2289.62|2297.4|2279.6|656
1649118900000|2022-04-05 00:35:00|2298.44|2280.64|2300.77|2282.97|2301.96|2284.16|2291.4|2273.6|686
1649119200000|2022-04-05 00:40:00|2300.69|2282.89|2301.74|2283.94|2303.5|2285.7|2299.11|2281.31|552
1649119500000|2022-04-05 00:45:00|2301.73|2283.93|2304.55|2286.75|2305.35|2287.55|2301.63|2283.83|442
1649119800000|2022-04-05 00:50:00|2304.54|2286.74|2299.04|2281.24|2305.05|2287.25|2298.96|2281.16|480
1649120100000|2022-04-05 00:55:00|2299.09|2281.29|2303.81|2286.01|2304.7|2286.9|2298.78|2280.98|391
1649120400000|2022-04-05 01:00:00|2303.85|2286.05|2304.75|2286.95|2305.01|2287.21|2301.15|2283.35|477
1649120700000|2022-04-05 01:05:00|2304.7|2286.9|2305.5|2287.7|2307.77|2289.97|2304.44|2286.64|395
1649121000000|2022-04-05 01:10:00|2305.46|2287.66|2302.62|2284.82|2306.06|2288.26|2302.51|2284.71|343
1649121300000|2022-04-05 01:15:00|2302.65|2284.85|2299.4|2281.6|2303.33|2285.53|2298.07|2280.27|668
1649121600000|2022-04-05 01:20:00|2299.2|2281.4|2301.45|2283.65|2302.94|2285.14|2298.55|2280.75|515
1649121900000|2022-04-05 01:25:00|2301.4|2283.6|2299.75|2281.95|2301.85|2284.05|2298.97|2281.17|278
1649122200000|2022-04-05 01:30:00|2299.85|2282.05|2299.9|2282.1|2301.8|2284|2298.54|2280.74|440
1649122500000|2022-04-05 01:35:00|2299.58|2281.78|2301.88|2284.08|2301.88|2284.08|2298.44|2280.64|431
1649122800000|2022-04-05 01:40:00|2301.82|2284.02|2305.35|2287.55|2305.85|2288.05|2299.92|2282.12|453
1649123100000|2022-04-05 01:45:00|2305.38|2287.58|2310.24|2292.44|2310.45|2292.65|2305.35|2287.55|472
1649123400000|2022-04-05 01:50:00|2310.15|2292.35|2308.91|2291.11|2310.3|2292.5|2305.2|2287.4|313
1649123700000|2022-04-05 01:55:00|2308.57|2290.77|2311.45|2293.65|2313.43|2295.63|2308.57|2290.77|310
1649124000000|2022-04-05 02:00:00|2311.6|2293.8|2309.1|2291.3|2313.43|2295.63|2308.37|2290.57|270
1649124300000|2022-04-05 02:05:00|2309.15|2291.35|2308.35|2290.55|2309.3|2291.5|2305.62|2287.82|446
1649124600000|2022-04-05 02:10:00|2308.38|2290.58|2309.53|2291.73|2310.63|2292.83|2307.8|2290|540
1649124900000|2022-04-05 02:15:00|2309.44|2291.64|2312.65|2294.85|2313.4|2295.6|2309.44|2291.64|459
1649125200000|2022-04-05 02:20:00|2312.5|2294.7|2313.85|2296.05|2315.4|2297.6|2312.4|2294.6|318
1649125500000|2022-04-05 02:25:00|2313.8|2296|2305.06|2287.26|2314.01|2296.21|2304.35|2286.55|487
1649125800000|2022-04-05 02:30:00|2305.05|2287.25|2303.35|2285.55|2306.15|2288.35|2302.45|2284.65|484
1649126100000|2022-04-05 02:35:00|2303|2285.2|2303.4|2285.6|2303.51|2285.71|2301|2283.2|376
1649126400000|2022-04-05 02:40:00|2303.45|2285.65|2305.4|2287.6|2306.8|2289|2302.41|2284.61|384
1649126700000|2022-04-05 02:45:00|2305.65|2287.85|2301.04|2283.24|2305.65|2287.85|2298.55|2280.75|426
1649127000000|2022-04-05 02:50:00|2300.9|2283.1|2300.27|2282.47|2302.15|2284.35|2299.72|2281.92|626
1649127300000|2022-04-05 02:55:00|2300.4|2282.6|2297.78|2279.98|2300.45|2282.65|2297|2279.2|523
1649127600000|2022-04-05 03:00:00|2297.75|2279.95|2296.48|2278.68|2300.78|2282.98|2296.48|2278.68|464
1649127900000|2022-04-05 03:05:00|2296.53|2278.73|2299.15|2281.35|2299.39|2281.59|2296.53|2278.73|437
1649128200000|2022-04-05 03:10:00|2299.1|2281.3|2298.85|2281.05|2301.14|2283.34|2298.69|2280.89|345
1649128500000|2022-04-05 03:15:00|2299.2|2281.4|2293.93|2276.13|2299.55|2281.75|2293.4|2275.6|370
1649128800000|2022-04-05 03:20:00|2294.22|2276.42|2296.51|2278.71|2296.52|2278.72|2293.05|2275.25|408
1649129100000|2022-04-05 03:25:00|2296.46|2278.66|2297.46|2279.66|2297.51|2279.71|2293.62|2275.82|486
1649129400000|2022-04-05 03:30:00|2297.81|2280.01|2300.55|2282.75|2300.85|2283.05|2296.14|2278.34|423
1649129700000|2022-04-05 03:35:00|2300.26|2282.46|2293.12|2275.32|2301.15|2283.35|2292.4|2274.6|425
1649130000000|2022-04-05 03:40:00|2293.15|2275.35|2292.41|2274.61|2294.4|2276.6|2292.4|2274.6|386
1649130300000|2022-04-05 03:45:00|2292.46|2274.66|2288.55|2270.75|2292.71|2274.91|2286.8|2269|281
1649130600000|2022-04-05 03:50:00|2288.65|2270.85|2288.7|2270.9|2290.05|2272.25|2288.04|2270.24|431
1649130900000|2022-04-05 03:55:00|2288.9|2271.1|2292.04|2274.24|2292.35|2274.55|2287.44|2269.64|492
1649131200000|2022-04-05 04:00:00|2292.35|2274.55|2296.05|2278.25|2299.4|2281.6|2291.89|2274.09|647
1649131500000|2022-04-05 04:05:00|2295.8|2278|2293.65|2275.85|2295.8|2278|2292.04|2274.24|610
1649131800000|2022-04-05 04:10:00|2293.67|2275.87|2295.71|2277.91|2295.95|2278.15|2293.5|2275.7|515
1649132100000|2022-04-05 04:15:00|2295.7|2277.9|2293.34|2275.54|2296.1|2278.3|2293.34|2275.54|486
1649132400000|2022-04-05 04:20:00|2293.36|2275.56|2298.55|2280.75|2299.35|2281.55|2292.8|2275|347
1649132700000|2022-04-05 04:25:00|2298.61|2280.81|2299.97|2282.17|2299.97|2282.17|2298.33|2280.53|241
1649133000000|2022-04-05 04:30:00|2300.11|2282.31|2303.37|2285.57|2303.37|2285.57|2300.11|2282.31|162
1649133300000|2022-04-05 04:35:00|2303.41|2285.61|2304.87|2287.07|2304.97|2287.17|2303.37|2285.57|393
1649133600000|2022-04-05 04:40:00|2304.92|2287.12|2308.56|2290.76|2308.74|2290.94|2304.92|2287.12|447
1649133900000|2022-04-05 04:45:00|2308.6|2290.8|2310.5|2292.7|2310.95|2293.15|2306.18|2288.38|376
1649134200000|2022-04-05 04:50:00|2310.43|2292.63|2309.7|2291.9|2312.45|2294.65|2309.37|2291.57|323
1649134500000|2022-04-05 04:55:00|2309.9|2292.1|2302.16|2284.36|2310.4|2292.6|2301.95|2284.15|432
1649134800000|2022-04-05 05:00:00|2302.3|2284.5|2312.4|2294.6|2312.8|2295|2302.15|2284.35|480
1649135100000|2022-04-05 05:05:00|2312.49|2294.69|2309.57|2291.77|2314.35|2296.55|2309.52|2291.72|277
1649135400000|2022-04-05 05:10:00|2309.9|2292.1|2303.55|2285.75|2310.48|2292.68|2303.46|2285.66|412
1649135700000|2022-04-05 05:15:00|2303.56|2285.76|2304.01|2286.21|2306.79|2288.99|2302.16|2284.36|324
1649136000000|2022-04-05 05:20:00|2304.1|2286.3|2303.91|2286.11|2305.74|2287.94|2302.62|2284.82|289
1649136300000|2022-04-05 05:25:00|2303.84|2286.04|2306.25|2288.45|2306.25|2288.45|2302.4|2284.6|341
1649136600000|2022-04-05 05:30:00|2306.27|2288.47|2305.1|2287.3|2306.4|2288.6|2304.56|2286.76|143
1649136900000|2022-04-05 05:35:00|2305.01|2287.21|2306.05|2288.25|2306.4|2288.6|2303.75|2285.95|275
1649137200000|2022-04-05 05:40:00|2306|2288.2|2304.95|2287.15|2306.4|2288.6|2304.3|2286.5|243
1649137500000|2022-04-05 05:45:00|2304.4|2286.6|2300.9|2283.1|2304.95|2287.15|2297.75|2279.95|415
1649137800000|2022-04-05 05:50:00|2301|2283.2|2299.55|2281.75|2302.65|2284.85|2298.77|2280.97|363
1649138100000|2022-04-05 05:55:00|2299.49|2281.69|2297.7|2279.9|2300.5|2282.7|2297.31|2279.51|400
1649138400000|2022-04-05 06:00:00|2297.72|2279.92|2297.1|2279.3|2298.15|2280.35|2295.2|2277.4|268
1649138700000|2022-04-05 06:05:00|2297.07|2279.27|2298.4|2280.6|2298.65|2280.85|2295.8|2278|229
1649139000000|2022-04-05 06:10:00|2298.35|2280.55|2296.01|2278.21|2298.52|2280.72|2295.59|2277.79|366
1649139300000|2022-04-05 06:15:00|2296.02|2278.22|2296.05|2278.25|2297.85|2280.05|2295.37|2277.57|526
1649139600000|2022-04-05 06:20:00|2296.09|2278.29|2293.48|2275.68|2296.22|2278.42|2293.28|2275.48|486
1649139900000|2022-04-05 06:25:00|2293.39|2275.59|2292.9|2275.1|2295.58|2277.78|2292.75|2274.95|248
1649140200000|2022-04-05 06:30:00|2292.97|2275.17|2293.77|2275.97|2294.4|2276.6|2292.3|2274.5|335
1649140500000|2022-04-05 06:35:00|2293.55|2275.75|2296.4|2278.6|2296.4|2278.6|2293.55|2275.75|418
1649140800000|2022-04-05 06:40:00|2296.7|2278.9|2296.95|2279.15|2298.59|2280.79|2296.7|2278.9|127
1649141100000|2022-04-05 06:45:00|2297|2279.2|2298.79|2280.99|2300.01|2282.21|2296.7|2278.9|302
1649141400000|2022-04-05 06:50:00|2298.81|2281.01|2289.43|2271.63|2298.83|2281.03|2283.54|2265.74|546
1649141700000|2022-04-05 06:55:00|2289.23|2271.43|2288.1|2270.3|2289.23|2271.43|2286.52|2268.72|341
1649142000000|2022-04-05 07:00:00|2288.21|2270.41|2290.65|2272.85|2290.95|2273.15|2287|2269.2|345
1649142300000|2022-04-05 07:05:00|2290.64|2272.84|2290.49|2272.69|2291.75|2273.95|2287.2|2269.4|425
1649142600000|2022-04-05 07:10:00|2290.59|2272.79|2285.92|2268.12|2290.85|2273.05|2283.9|2266.1|432
1649142900000|2022-04-05 07:15:00|2285.91|2268.11|2290.2|2272.4|2291.24|2273.44|2285.79|2267.99|613
1649143200000|2022-04-05 07:20:00|2290.15|2272.35|2292.9|2275.1|2293.1|2275.3|2289.85|2272.05|244
1649143500000|2022-04-05 07:25:00|2293|2275.2|2293.82|2276.02|2294.58|2276.78|2292.67|2274.87|363
1649143800000|2022-04-05 07:30:00|2293.84|2276.04|2297.52|2279.72|2298.15|2280.35|2293.71|2275.91|390
1649144100000|2022-04-05 07:35:00|2297.48|2279.68|2304.35|2286.55|2304.4|2286.6|2297.4|2279.6|495
1649144400000|2022-04-05 07:40:00|2304.4|2286.6|2304.4|2286.6|2304.49|2286.69|2300.75|2282.95|217
1649144700000|2022-04-05 07:45:00|2304.3|2286.5|2301.96|2284.16|2304.3|2286.5|2300.79|2282.99|276
1649145000000|2022-04-05 07:50:00|2302.06|2284.26|2301.76|2283.96|2302.4|2284.6|2300.66|2282.86|130
1649145300000|2022-04-05 07:55:00|2302.07|2284.27|2302.64|2284.84|2303.48|2285.68|2301.67|2283.87|104
1649145600000|2022-04-05 08:00:00|2302.89|2285.09|2301.89|2284.09|2303.8|2286|2300.4|2282.6|329
1649145900000|2022-04-05 08:05:00|2301.75|2283.95|2300.9|2283.1|2302.05|2284.25|2300.05|2282.25|262
1649146200000|2022-04-05 08:10:00|2301.55|2283.75|2302.4|2284.6|2302.95|2285.15|2299.8|2282|326
1649146500000|2022-04-05 08:15:00|2302.9|2285.1|2302.37|2284.57|2302.95|2285.15|2299.8|2282|155
1649146800000|2022-04-05 08:20:00|2302.46|2284.66|2307.9|2290.1|2308.4|2290.6|2302.46|2284.66|134
1649147100000|2022-04-05 08:25:00|2308.4|2290.6|2306.55|2288.75|2308.4|2290.6|2305.75|2287.95|142
1649147400000|2022-04-05 08:30:00|2306.6|2288.8|2303.81|2286.01|2308.05|2290.25|2301.42|2283.62|306
1649147700000|2022-04-05 08:35:00|2303.78|2285.98|2302.5|2284.7|2304.68|2286.88|2301.47|2283.67|401
1649148000000|2022-04-05 08:40:00|2302.55|2284.75|2301.57|2283.77|2303.4|2285.6|2301.51|2283.71|226
1649148300000|2022-04-05 08:45:00|2301.64|2283.84|2291.8|2274|2302|2284.2|2289.4|2271.6|326
1649148600000|2022-04-05 08:50:00|2291.65|2273.85|2296.4|2278.6|2296.4|2278.6|2290.59|2272.79|381
1649148900000|2022-04-05 08:55:00|2296.55|2278.75|2298.41|2280.61|2300.4|2282.6|2296.48|2278.68|220
1649149200000|2022-04-05 09:00:00|2298.36|2280.56|2296.37|2278.57|2299.45|2281.65|2295.95|2278.15|286
1649149500000|2022-04-05 09:05:00|2296.4|2278.6|2296.29|2278.49|2297|2279.2|2295.4|2277.6|173
1649149800000|2022-04-05 09:10:00|2296.2|2278.4|2296.35|2278.55|2297.55|2279.75|2294.56|2276.76|134
1649150100000|2022-04-05 09:15:00|2296.4|2278.6|2293.35|2275.55|2297.05|2279.25|2289.11|2271.31|249
1649150400000|2022-04-05 09:20:00|2293.24|2275.44|2294.45|2276.65|2297.53|2279.73|2293.24|2275.44|215
1649150700000|2022-04-05 09:25:00|2294.55|2276.75|2297.56|2279.76|2297.99|2280.19|2294.55|2276.75|208
1649151000000|2022-04-05 09:30:00|2297.54|2279.74|2292.34|2274.54|2297.56|2279.76|2292.25|2274.45|188
1649151300000|2022-04-05 09:35:00|2292.4|2274.6|2293.65|2275.85|2295.63|2277.83|2291.55|2273.75|256
1649151600000|2022-04-05 09:40:00|2292.4|2274.6|2290.17|2272.37|2293.39|2275.59|2289.75|2271.95|349
1649151900000|2022-04-05 09:45:00|2290.29|2272.49|2288.4|2270.6|2290.51|2272.71|2285.25|2267.45|346
1649152200000|2022-04-05 09:50:00|2288.35|2270.55|2294.25|2276.45|2297.11|2279.31|2286.2|2268.4|247
1649152500000|2022-04-05 09:55:00|2294.24|2276.44|2300.04|2282.24|2300.52|2282.72|2294.12|2276.32|544
1649152800000|2022-04-05 10:00:00|2300.06|2282.26|2302.01|2284.21|2303.3|2285.5|2299.29|2281.49|497
1649153100000|2022-04-05 10:05:00|2301.96|2284.16|2300.95|2283.15|2304.03|2286.23|2299.62|2281.82|374
1649153400000|2022-04-05 10:10:00|2300.92|2283.12|2302.6|2284.8|2303.52|2285.72|2300.43|2282.63|340
1649153700000|2022-04-05 10:15:00|2302.61|2284.81|2304.65|2286.85|2304.7|2286.9|2302.6|2284.8|230
1649154000000|2022-04-05 10:20:00|2304.6|2286.8|2301.76|2283.96|2304.75|2286.95|2301.76|2283.96|195
1649154300000|2022-04-05 10:25:00|2301.41|2283.61|2301.45|2283.65|2302.71|2284.91|2299.6|2281.8|220
1649154600000|2022-04-05 10:30:00|2301.4|2283.6|2299.57|2281.77|2303.88|2286.08|2299.4|2281.6|316
1649154900000|2022-04-05 10:35:00|2299.56|2281.76|2296.3|2278.5|2300.52|2282.72|2296.3|2278.5|344
1649155200000|2022-04-05 10:40:00|2296.4|2278.6|2295.81|2278.01|2300.4|2282.6|2294.92|2277.12|362
1649155500000|2022-04-05 10:45:00|2295.9|2278.1|2297.18|2279.38|2298.04|2280.24|2294.4|2276.6|456
1649155800000|2022-04-05 10:50:00|2297.06|2279.26|2296.35|2278.55|2298.09|2280.29|2294.85|2277.05|179
1649156100000|2022-04-05 10:55:00|2296.3|2278.5|2296.7|2278.9|2299.28|2281.48|2296.08|2278.28|254
1649156400000|2022-04-05 11:00:00|2296.47|2278.67|2291.88|2274.08|2296.7|2278.9|2289.1|2271.3|289
1649156700000|2022-04-05 11:05:00|2291.8|2274|2294.95|2277.15|2295.91|2278.11|2290.57|2272.77|332
1649157000000|2022-04-05 11:10:00|2295|2277.2|2292.4|2274.6|2295|2277.2|2290.85|2273.05|389
1649157300000|2022-04-05 11:15:00|2292.27|2274.47|2290.3|2272.5|2293.71|2275.91|2290.3|2272.5|178
1649157600000|2022-04-05 11:20:00|2290.35|2272.55|2291.25|2273.45|2291.6|2273.8|2289.43|2271.63|47
1649157900000|2022-04-05 11:25:00|2291.3|2273.5|2290.4|2272.6|2291.3|2273.5|2290.01|2272.21|95
1649158200000|2022-04-05 11:30:00|2290.35|2272.55|2290.4|2272.6|2293.55|2275.75|2288.69|2270.89|321
1649158500000|2022-04-05 11:35:00|2290.52|2272.72|2298.35|2280.55|2298.35|2280.55|2290.46|2272.66|302
1649158800000|2022-04-05 11:40:00|2298.1|2280.3|2298.89|2281.09|2299.4|2281.6|2297.45|2279.65|203
1649159100000|2022-04-05 11:45:00|2298.88|2281.08|2297.65|2279.85|2299.27|2281.47|2296.4|2278.6|257
1649159400000|2022-04-05 11:50:00|2297.45|2279.65|2299.37|2281.57|2299.85|2282.05|2294.74|2276.94|453
1649159700000|2022-04-05 11:55:00|2299.32|2281.52|2300.57|2282.77|2300.7|2282.9|2299.19|2281.39|431
1649160000000|2022-04-05 12:00:00|2300.46|2282.66|2301.66|2283.86|2302.96|2285.16|2300.41|2282.61|333
1649160300000|2022-04-05 12:05:00|2301.64|2283.84|2306.81|2289.01|2307.15|2289.35|2301.4|2283.6|448
1649160600000|2022-04-05 12:10:00|2306.85|2289.05|2294.55|2276.75|2306.85|2289.05|2289.4|2271.6|457
1649160900000|2022-04-05 12:15:00|2294.65|2276.85|2295.4|2277.6|2296.4|2278.6|2293.4|2275.6|440
1649161200000|2022-04-05 12:20:00|2295.52|2277.72|2306.5|2288.7|2307.48|2289.68|2295.52|2277.72|644
1649161500000|2022-04-05 12:25:00|2306.45|2288.65|2313.4|2295.6|2315.15|2297.35|2306.4|2288.6|547
1649161800000|2022-04-05 12:30:00|2313.65|2295.85|2319.43|2301.63|2320.3|2302.5|2313.17|2295.37|629
1649162100000|2022-04-05 12:35:00|2319.45|2301.65|2314.14|2296.34|2320.25|2302.45|2312.72|2294.92|411
1649162400000|2022-04-05 12:40:00|2314.03|2296.23|2309.35|2291.55|2315.89|2298.09|2301.64|2283.84|647
1649162700000|2022-04-05 12:45:00|2309.34|2291.54|2308.53|2290.73|2313.61|2295.81|2304.5|2286.7|563
1649163000000|2022-04-05 12:50:00|2308.5|2290.7|2307.3|2289.5|2308.5|2290.7|2302.63|2284.83|422
1649163300000|2022-04-05 12:55:00|2307.4|2289.6|2301.43|2283.63|2308.15|2290.35|2300.44|2282.64|533
1649163600000|2022-04-05 13:00:00|2301.05|2283.25|2301.35|2283.55|2304.07|2286.27|2299.95|2282.15|489
1649163900000|2022-04-05 13:05:00|2301.32|2283.52|2294.5|2276.7|2302.75|2284.95|2294.4|2276.6|420
1649164200000|2022-04-05 13:10:00|2294.65|2276.85|2281.55|2263.75|2299.52|2281.72|2281.55|2263.75|558
1649164500000|2022-04-05 13:15:00|2280.78|2262.98|2281.72|2263.92|2285.56|2267.76|2270.93|2253.13|785
1649164800000|2022-04-05 13:20:00|2281.79|2263.99|2275.28|2257.48|2282.07|2264.27|2274.4|2256.6|706
1649165100000|2022-04-05 13:25:00|2275.3|2257.5|2269.61|2251.81|2278.4|2260.6|2269.4|2251.6|696
1649165400000|2022-04-05 13:30:00|2269.57|2251.77|2257.75|2239.95|2273.91|2256.11|2257.75|2239.95|660
1649165700000|2022-04-05 13:35:00|2257.25|2239.45|2272.43|2254.63|2272.43|2254.63|2257.25|2239.45|763
1649166000000|2022-04-05 13:40:00|2272.4|2254.6|2268.54|2250.74|2272.65|2254.85|2264.74|2246.94|669
1649166300000|2022-04-05 13:45:00|2268.6|2250.8|2271.4|2253.6|2277.59|2259.79|2268.47|2250.67|649
1649166600000|2022-04-05 13:50:00|2271.5|2253.7|2253.02|2235.22|2275.3|2257.5|2252.7|2234.9|707
1649166900000|2022-04-05 13:55:00|2253.05|2235.25|2258.31|2240.51|2258.65|2240.85|2251.75|2233.95|495
1649167200000|2022-04-05 14:00:00|2258.28|2240.48|2255.42|2237.62|2258.31|2240.51|2253.5|2235.7|584
1649167500000|2022-04-05 14:05:00|2255.62|2237.82|2238.27|2220.47|2255.62|2237.82|2225.15|2207.35|825
1649167800000|2022-04-05 14:10:00|2237.77|2219.97|2234.53|2216.73|2238.4|2220.6|2229.79|2211.99|782
1649168100000|2022-04-05 14:15:00|2234.44|2216.64|2231.6|2213.8|2234.65|2216.85|2220.7|2202.9|661
1649168400000|2022-04-05 14:20:00|2231.64|2213.84|2235.36|2217.56|2238.64|2220.84|2224.3|2206.5|662
1649168700000|2022-04-05 14:25:00|2235.35|2217.55|2232.4|2214.6|2238.16|2220.36|2229.25|2211.45|691
1649169000000|2022-04-05 14:30:00|2232.05|2214.25|2228.84|2211.04|2240.4|2222.6|2227.95|2210.15|717
1649169300000|2022-04-05 14:35:00|2228.69|2210.89|2229.9|2212.1|2234.15|2216.35|2223.54|2205.74|660
1649169600000|2022-04-05 14:40:00|2229.88|2212.08|2225.04|2207.24|2236.43|2218.63|2224.03|2206.23|635
1649169900000|2022-04-05 14:45:00|2225.09|2207.29|2232.99|2215.19|2237.32|2219.52|2224.8|2207|664
1649170200000|2022-04-05 14:50:00|2232.67|2214.87|2234.28|2216.48|2234.93|2217.13|2230.25|2212.45|638
1649170500000|2022-04-05 14:55:00|2234.14|2216.34|2231.14|2213.34|2236.2|2218.4|2228.85|2211.05|601
1649170800000|2022-04-05 15:00:00|2231.09|2213.29|2228.77|2210.97|2231.34|2213.54|2224.4|2206.6|804
1649171100000|2022-04-05 15:05:00|2228.71|2210.91|2234.4|2216.6|2236.75|2218.95|2228.67|2210.87|608
1649171400000|2022-04-05 15:10:00|2234.5|2216.7|2241.6|2223.8|2245.5|2227.7|2232.5|2214.7|685
1649171700000|2022-04-05 15:15:00|2241.68|2223.88|2235.7|2217.9|2244.45|2226.65|2234.98|2217.18|611
1649172000000|2022-04-05 15:20:00|2235.42|2217.62|2236.88|2219.08|2239.05|2221.25|2233.4|2215.6|461
1649172300000|2022-04-05 15:25:00|2236.97|2219.17|2235.4|2217.6|2237.42|2219.62|2234.5|2216.7|455
1649172600000|2022-04-05 15:30:00|2235.25|2217.45|2240.8|2223|2242.1|2224.3|2234.52|2216.72|397
1649172900000|2022-04-05 15:35:00|2240.93|2223.13|2232.92|2215.12|2241.11|2223.31|2232.14|2214.34|498
1649173200000|2022-04-05 15:40:00|2232.95|2215.15|2236.65|2218.85|2237.45|2219.65|2232.26|2214.46|552
1649173500000|2022-04-05 15:45:00|2236.7|2218.9|2238.26|2220.46|2239.5|2221.7|2235.4|2217.6|377
1649173800000|2022-04-05 15:50:00|2238.21|2220.41|2241.6|2223.8|2243.6|2225.8|2237.8|2220|519
1649174100000|2022-04-05 15:55:00|2241.55|2223.75|2241.4|2223.6|2242.75|2224.95|2240.42|2222.62|555
1649174400000|2022-04-05 16:00:00|2241.25|2223.45|2232.4|2214.6|2243.59|2225.79|2228.15|2210.35|640
1649174700000|2022-04-05 16:05:00|2232.28|2214.48|2233.5|2215.7|2235.53|2217.73|2218.53|2200.73|697
1649175000000|2022-04-05 16:10:00|2233.45|2215.65|2245.3|2227.5|2245.55|2227.75|2233.45|2215.65|345
1649175300000|2022-04-05 16:15:00|2245.6|2227.8|2244.5|2226.7|2246.4|2228.6|2241.43|2223.63|440
1649175600000|2022-04-05 16:20:00|2244.82|2227.02|2242.01|2224.21|2245.12|2227.32|2237.25|2219.45|462
1649175900000|2022-04-05 16:25:00|2242.2|2224.4|2235.42|2217.62|2243.4|2225.6|2234.01|2216.21|424
1649176200000|2022-04-05 16:30:00|2235.5|2217.7|2235.17|2217.37|2240.8|2223|2234.02|2216.22|558
1649176500000|2022-04-05 16:35:00|2234.71|2216.91|2235.1|2217.3|2236.52|2218.72|2232.25|2214.45|499
1649176800000|2022-04-05 16:40:00|2234.62|2216.82|2230.35|2212.55|2235.14|2217.34|2228.21|2210.41|395
1649177100000|2022-04-05 16:45:00|2230.22|2212.42|2231.45|2213.65|2231.8|2214|2228.25|2210.45|418
1649177400000|2022-04-05 16:50:00|2231.4|2213.6|2228.15|2210.35|2234.55|2216.75|2227.85|2210.05|509
1649177700000|2022-04-05 16:55:00|2228.2|2210.4|2242.15|2224.35|2242.15|2224.35|2221.05|2203.25|535
1649178000000|2022-04-05 17:00:00|2242.1|2224.3|2242.81|2225.01|2243.44|2225.64|2236.25|2218.45|526
1649178300000|2022-04-05 17:05:00|2243.02|2225.22|2242.15|2224.35|2245.72|2227.92|2241.4|2223.6|525
1649178600000|2022-04-05 17:10:00|2242.4|2224.6|2233.95|2216.15|2244.11|2226.31|2232.4|2214.6|351
1649178900000|2022-04-05 17:15:00|2234|2216.2|2235.25|2217.45|2237.18|2219.38|2232.93|2215.13|499
1649179200000|2022-04-05 17:20:00|2235|2217.2|2235.4|2217.6|2236.08|2218.28|2234.1|2216.3|327
1649179500000|2022-04-05 17:25:00|2235.32|2217.52|2239.58|2221.78|2239.65|2221.85|2233.17|2215.37|335
1649179800000|2022-04-05 17:30:00|2239.4|2221.6|2236.4|2218.6|2239.58|2221.78|2234.91|2217.11|349
1649180100000|2022-04-05 17:35:00|2236.53|2218.73|2243.62|2225.82|2244.54|2226.74|2235.4|2217.6|326
1649180400000|2022-04-05 17:40:00|2244.2|2226.4|2245.3|2227.5|2246.6|2228.8|2243.2|2225.4|293
1649180700000|2022-04-05 17:45:00|2245.35|2227.55|2240.4|2222.6|2247.35|2229.55|2239.4|2221.6|281
1649181000000|2022-04-05 17:50:00|2240.55|2222.75|2234.2|2216.4|2243.05|2225.25|2233.9|2216.1|440
1649181300000|2022-04-05 17:55:00|2234.27|2216.47|2237.7|2219.9|2238.75|2220.95|2234.22|2216.42|430
1649181600000|2022-04-05 18:00:00|2237.45|2219.65|2241.2|2223.4|2241.2|2223.4|2235.5|2217.7|385
1649181900000|2022-04-05 18:05:00|2241.26|2223.46|2235.45|2217.65|2242.34|2224.54|2235.25|2217.45|466
1649182200000|2022-04-05 18:10:00|2235.53|2217.73|2238.4|2220.6|2240.05|2222.25|2234.8|2217|463
1649182500000|2022-04-05 18:15:00|2238.2|2220.4|2240.53|2222.73|2241.51|2223.71|2236.3|2218.5|323
1649182800000|2022-04-05 18:20:00|2240.65|2222.85|2242.45|2224.65|2243.22|2225.42|2240.3|2222.5|340
1649183100000|2022-04-05 18:25:00|2242.5|2224.7|2243.51|2225.71|2245.85|2228.05|2242.5|2224.7|242
1649183400000|2022-04-05 18:30:00|2243.95|2226.15|2238.45|2220.65|2244.4|2226.6|2236.45|2218.65|312
1649183700000|2022-04-05 18:35:00|2238.5|2220.7|2235.79|2217.99|2240.89|2223.09|2234.6|2216.8|386
1649184000000|2022-04-05 18:40:00|2235.69|2217.89|2237.62|2219.82|2238.85|2221.05|2233.52|2215.72|282
1649184300000|2022-04-05 18:45:00|2237.6|2219.8|2239.51|2221.71|2240.41|2222.61|2234.4|2216.6|524
1649184600000|2022-04-05 18:50:00|2239.52|2221.72|2235.74|2217.94|2240.42|2222.62|2235.52|2217.72|444
1649184900000|2022-04-05 18:55:00|2235.95|2218.15|2235.7|2217.9|2237.3|2219.5|2233.4|2215.6|430
1649185200000|2022-04-05 19:00:00|2235.65|2217.85|2233.84|2216.04|2237.6|2219.8|2233.8|2216|308
1649185500000|2022-04-05 19:05:00|2233.79|2215.99|2226.75|2208.95|2234.05|2216.25|2226.4|2208.6|483
1649185800000|2022-04-05 19:10:00|2226.8|2209|2227.01|2209.21|2227.85|2210.05|2220.54|2202.74|511
1649186100000|2022-04-05 19:15:00|2227.04|2209.24|2224.26|2206.46|2227.35|2209.55|2214.25|2196.45|758
1649186400000|2022-04-05 19:20:00|2223.76|2205.96|2234.4|2216.6|2234.4|2216.6|2220.4|2202.6|565
1649186700000|2022-04-05 19:25:00|2234.53|2216.73|2239.38|2221.58|2241.5|2223.7|2232.91|2215.11|531
1649187000000|2022-04-05 19:30:00|2239.18|2221.38|2236.23|2218.43|2239.62|2221.82|2235.36|2217.56|589
1649187300000|2022-04-05 19:35:00|2236.2|2218.4|2235|2217.2|2237.8|2220|2233.15|2215.35|568
1649187600000|2022-04-05 19:40:00|2234.91|2217.11|2236.88|2219.08|2237.65|2219.85|2233.58|2215.78|585
1649187900000|2022-04-05 19:45:00|2237.07|2219.27|2238.1|2220.3|2240.9|2223.1|2233.56|2215.76|676
1649188200000|2022-04-05 19:50:00|2238.08|2220.28|2238.97|2221.17|2241.4|2223.6|2237.15|2219.35|534
1649188500000|2022-04-05 19:55:00|2238.99|2221.19|2239.7|2221.9|2240.51|2222.71|2238.15|2220.35|414
1649188800000|2022-04-05 20:00:00|2239.45|2221.65|2241.97|2224.17|2242.4|2224.6|2232.05|2214.25|412
1649189100000|2022-04-05 20:05:00|2241.65|2223.85|2241.29|2223.49|2243.15|2225.35|2238.55|2220.75|555
1649189400000|2022-04-05 20:10:00|2241.25|2223.45|2241.05|2223.25|2242.12|2224.32|2239.95|2222.15|637
1649189700000|2022-04-05 20:15:00|2240.94|2223.14|2237.1|2219.3|2242.05|2224.25|2236.53|2218.73|687
1649190000000|2022-04-05 20:20:00|2237.04|2219.24|2234.05|2216.25|2238.1|2220.3|2232.95|2215.15|445
1649190300000|2022-04-05 20:25:00|2234.04|2216.24|2228.5|2210.7|2234.04|2216.24|2228.14|2210.34|444
1649190600000|2022-04-05 20:30:00|2228.53|2210.73|2224.83|2207.03|2229.5|2211.7|2224.83|2207.03|478
1649190900000|2022-04-05 20:35:00|2224.79|2206.99|2218.95|2201.15|2225.25|2207.45|2218|2200.2|580
1649191200000|2022-04-05 20:40:00|2218.9|2201.1|2220.1|2202.3|2223.4|2205.6|2216.45|2198.65|461
1649191500000|2022-04-05 20:45:00|2220.01|2202.21|2221.4|2203.6|2222.32|2204.52|2216.9|2199.1|409
1649191800000|2022-04-05 20:50:00|2221.45|2203.65|2225.4|2207.6|2225.55|2207.75|2219.08|2201.28|446
1649192100000|2022-04-05 20:55:00|2225.35|2207.55|2223.65|2205.85|2226.05|2208.25|2216.64|2198.84|444
1649192400000|2022-04-05 21:00:00|2223.94|2206.14|2219.17|2201.37|2224.1|2206.3|2218.68|2200.88|682
1649192700000|2022-04-05 21:05:00|2219.16|2201.36|2217.91|2200.11|2220.47|2202.67|2216.64|2198.84|513
1649193000000|2022-04-05 21:10:00|2218.02|2200.22|2223.73|2205.93|2224.17|2206.37|2216.38|2198.58|454
1649193300000|2022-04-05 21:15:00|2223.75|2205.95|2229.65|2211.85|2229.65|2211.85|2222.99|2205.19|329
1649193600000|2022-04-05 21:20:00|2229.77|2211.97|2227.93|2210.13|2232.4|2214.6|2227.83|2210.03|277
1649193900000|2022-04-05 21:25:00|2228.17|2210.37|2226.85|2209.05|2228.17|2210.37|2222.88|2205.08|363
1649194200000|2022-04-05 21:30:00|2226.85|2209.05|2228.06|2210.26|2228.25|2210.45|2226.8|2209|182
1649194500000|2022-04-05 21:35:00|2228.05|2210.25|2230.87|2213.07|2231.38|2213.58|2228.05|2210.25|183
1649194800000|2022-04-05 21:40:00|2230.94|2213.14|2231.48|2213.68|2231.85|2214.05|2227.79|2209.99|320
1649195100000|2022-04-05 21:45:00|2231.45|2213.65|2230.4|2212.6|2231.78|2213.98|2226.4|2208.6|331
1649195400000|2022-04-05 21:50:00|2230.23|2212.43|2232.5|2214.7|2232.5|2214.7|2228.8|2211|310
1649195700000|2022-04-05 21:55:00|2232.6|2214.8|2233.45|2215.65|2234.25|2216.45|2232.4|2214.6|238
1649196000000|2022-04-05 22:00:00|2233.55|2215.75|2230.4|2212.6|2235.05|2217.25|2230.38|2212.58|263
1649196300000|2022-04-05 22:05:00|2230.3|2212.5|2234.2|2216.4|2236.3|2218.5|2227.9|2210.1|430
1649196600000|2022-04-05 22:10:00|2234.05|2216.25|2234.96|2217.16|2235.58|2217.78|2232.05|2214.25|316
1649196900000|2022-04-05 22:15:00|2234.91|2217.11|2232.75|2214.95|2235.35|2217.55|2231.9|2214.1|226
1649197200000|2022-04-05 22:20:00|2232.8|2215|2226.45|2208.65|2233.1|2215.3|2226.45|2208.65|410
1649197500000|2022-04-05 22:25:00|2226.2|2208.4|2221.5|2203.7|2226.45|2208.65|2220.5|2202.7|505
1649197800000|2022-04-05 22:30:00|2221.55|2203.75|2224|2206.2|2224.55|2206.75|2220.8|2203|442
1649198100000|2022-04-05 22:35:00|2223.95|2206.15|2219.29|2201.49|2223.95|2206.15|2219.28|2201.48|327
1649198400000|2022-04-05 22:40:00|2219.15|2201.35|2228.35|2210.55|2228.35|2210.55|2219.1|2201.3|418
1649198700000|2022-04-05 22:45:00|2228.2|2210.4|2225.03|2207.23|2229.65|2211.85|2221.45|2203.65|559
1649199000000|2022-04-05 22:50:00|2224.99|2207.19|2218.8|2201|2225.98|2208.18|2216.15|2198.35|610
1649199300000|2022-04-05 22:55:00|2218.6|2200.8|2218.19|2200.39|2219.15|2201.35|2212.9|2195.1|404
1649199600000|2022-04-05 23:00:00|2218.14|2200.34|2218.02|2200.22|2220.69|2202.89|2213.99|2196.19|336
1649199900000|2022-04-05 23:05:00|2217.96|2200.16|2216.74|2198.94|2218.55|2200.75|2213.55|2195.75|386
1649200200000|2022-04-05 23:10:00|2216.67|2198.87|2217.44|2199.64|2219.49|2201.69|2213.59|2195.79|491
1649200500000|2022-04-05 23:15:00|2217.51|2199.71|2216.55|2198.75|2220.95|2203.15|2215.44|2197.64|402
1649200800000|2022-04-05 23:20:00|2216.6|2198.8|2205.81|2188.01|2216.7|2198.9|2202.95|2185.15|383
1649201100000|2022-04-05 23:25:00|2205.85|2188.05|2204.4|2186.6|2207.01|2189.21|2202.97|2185.17|530
1649201400000|2022-04-05 23:30:00|2204.52|2186.72|2209.4|2191.6|2210.3|2192.5|2202.55|2184.75|422
1649201700000|2022-04-05 23:35:00|2209.5|2191.7|2212.85|2195.05|2214.1|2196.3|2209.35|2191.55|262
1649202000000|2022-04-05 23:40:00|2212.96|2195.16|2206.5|2188.7|2213.87|2196.07|2206.4|2188.6|320
1649202300000|2022-04-05 23:45:00|2206.48|2188.68|2184.4|2166.6|2206.55|2188.75|2184.4|2166.6|703
1649202600000|2022-04-05 23:50:00|2184.45|2166.65|2188.43|2170.63|2195.5|2177.7|2178.45|2160.65|754
1649202900000|2022-04-05 23:55:00|2188.54|2170.74|2186.57|2168.77|2191.08|2173.28|2182.65|2164.85|733
1649203200000|2022-04-06 00:00:00|2186.4|2168.6|2182.31|2164.51|2190.75|2172.95|2178.49|2160.69|864
1649203500000|2022-04-06 00:05:00|2182.29|2164.49|2171.68|2153.88|2185.95|2168.15|2170.85|2153.05|833
1649203800000|2022-04-06 00:10:00|2171.78|2153.98|2153.32|2135.52|2183.71|2165.91|2150.4|2132.6|827
1649204100000|2022-04-06 00:15:00|2153.13|2135.33|2131.55|2113.75|2172.4|2154.6|2130.51|2112.71|946
1649204400000|2022-04-06 00:20:00|2131.04|2113.24|2136.17|2118.37|2136.4|2118.6|2096.33|2078.53|1038
1649204700000|2022-04-06 00:25:00|2136.19|2118.39|2135.22|2117.42|2141.32|2123.52|2125.1|2107.3|904
1649205000000|2022-04-06 00:30:00|2135.28|2117.48|2137.4|2119.6|2146.75|2128.95|2124.4|2106.6|931
1649205300000|2022-04-06 00:35:00|2137|2119.2|2139.64|2121.84|2144.6|2126.8|2134.2|2116.4|793
1649205600000|2022-04-06 00:40:00|2139.62|2121.82|2136.25|2118.45|2140.38|2122.58|2133.79|2115.99|719
1649205900000|2022-04-06 00:45:00|2135.81|2118.01|2140.65|2122.85|2141.63|2123.83|2132.8|2115|743
1649206200000|2022-04-06 00:50:00|2140.6|2122.8|2140.26|2122.46|2141.3|2123.5|2136.4|2118.6|614
1649206500000|2022-04-06 00:55:00|2140.4|2122.6|2133.24|2115.44|2141.7|2123.9|2133.1|2115.3|673
1649206800000|2022-04-06 01:00:00|2133.08|2115.28|2138|2120.2|2142.73|2124.93|2131.24|2113.44|790
1649207100000|2022-04-06 01:05:00|2138.3|2120.5|2145.53|2127.73|2149.75|2131.95|2138.13|2120.33|732
1649207400000|2022-04-06 01:10:00|2145.5|2127.7|2142.4|2124.6|2147.3|2129.5|2141.42|2123.62|686
1649207700000|2022-04-06 01:15:00|2142.36|2124.56|2154|2136.2|2155.4|2137.6|2141.76|2123.96|596
1649208000000|2022-04-06 01:20:00|2154.4|2136.6|2152.45|2134.65|2156.16|2138.36|2151.4|2133.6|544
1649208300000|2022-04-06 01:25:00|2152.2|2134.4|2150.7|2132.9|2152.2|2134.4|2146.78|2128.98|673
1649208600000|2022-04-06 01:30:00|2150.75|2132.95|2150.55|2132.75|2152.54|2134.74|2146.74|2128.94|619
1649208900000|2022-04-06 01:35:00|2150.8|2133|2149.03|2131.23|2153.9|2136.1|2148.65|2130.85|565
1649209200000|2022-04-06 01:40:00|2149|2131.2|2150.91|2133.11|2151.89|2134.09|2148.6|2130.8|446
1649209500000|2022-04-06 01:45:00|2150.76|2132.96|2152.9|2135.1|2154.15|2136.35|2148.46|2130.66|500
1649209800000|2022-04-06 01:50:00|2152.8|2135|2149.77|2131.97|2153.65|2135.85|2148.3|2130.5|584
1649210100000|2022-04-06 01:55:00|2150.02|2132.22|2153.22|2135.42|2154.06|2136.26|2150.02|2132.22|528
1649210400000|2022-04-06 02:00:00|2152.86|2135.06|2155.05|2137.25|2155.2|2137.4|2149.51|2131.71|629
1649210700000|2022-04-06 02:05:00|2154.86|2137.06|2154.53|2136.73|2157.15|2139.35|2154.16|2136.36|618
1649211000000|2022-04-06 02:10:00|2154.55|2136.75|2153.87|2136.07|2154.78|2136.98|2149.87|2132.07|669
1649211300000|2022-04-06 02:15:00|2154.04|2136.24|2154.48|2136.68|2155.22|2137.42|2150.72|2132.92|465
1649211600000|2022-04-06 02:20:00|2154.46|2136.66|2156.3|2138.5|2156.3|2138.5|2153.44|2135.64|471
1649211900000|2022-04-06 02:25:00|2156.25|2138.45|2157.6|2139.8|2159.5|2141.7|2156.25|2138.45|356
1649212200000|2022-04-06 02:30:00|2157.77|2139.97|2156.47|2138.67|2158.89|2141.09|2155.66|2137.86|441
1649212500000|2022-04-06 02:35:00|2157.05|2139.25|2159.75|2141.95|2160.4|2142.6|2157.05|2139.25|317
1649212800000|2022-04-06 02:40:00|2159.45|2141.65|2163|2145.2|2163|2145.2|2158.29|2140.49|380
1649213100000|2022-04-06 02:45:00|2162.78|2144.98|2162.38|2144.58|2163.19|2145.39|2161.3|2143.5|221
1649213400000|2022-04-06 02:50:00|2162.36|2144.56|2161.46|2143.66|2162.45|2144.65|2160.72|2142.92|402
1649213700000|2022-04-06 02:55:00|2161.56|2143.76|2156.84|2139.04|2161.61|2143.81|2154.85|2137.05|573
1649214000000|2022-04-06 03:00:00|2156.86|2139.06|2156.09|2138.29|2158.1|2140.3|2155.65|2137.85|583
1649214300000|2022-04-06 03:05:00|2156.08|2138.28|2149.78|2131.98|2156.08|2138.28|2149.49|2131.69|636
1649214600000|2022-04-06 03:10:00|2149.76|2131.96|2144.6|2126.8|2150.05|2132.25|2142.05|2124.25|646
1649214900000|2022-04-06 03:15:00|2144.75|2126.95|2145.43|2127.63|2151.68|2133.88|2143.4|2125.6|497
1649215200000|2022-04-06 03:20:00|2145.65|2127.85|2144.64|2126.84|2148.95|2131.15|2142.89|2125.09|574
1649215500000|2022-04-06 03:25:00|2144.61|2126.81|2146.02|2128.22|2147.5|2129.7|2143.43|2125.63|467
1649215800000|2022-04-06 03:30:00|2146.03|2128.23|2158.93|2141.13|2161.57|2143.77|2145.4|2127.6|520
1649216100000|2022-04-06 03:35:00|2158.83|2141.03|2161.13|2143.33|2161.28|2143.48|2158.02|2140.22|276
1649216400000|2022-04-06 03:40:00|2161.03|2143.23|2160.03|2142.23|2161.45|2143.65|2158.75|2140.95|381
1649216700000|2022-04-06 03:45:00|2159.98|2142.18|2158.49|2140.69|2161.56|2143.76|2157.52|2139.72|505
1649217000000|2022-04-06 03:50:00|2158.45|2140.65|2157.47|2139.67|2159.1|2141.3|2157.34|2139.54|259
1649217300000|2022-04-06 03:55:00|2157.4|2139.6|2157.4|2139.6|2157.89|2140.09|2153.4|2135.6|293
1649217600000|2022-04-06 04:00:00|2157.61|2139.81|2150.75|2132.95|2158.55|2140.75|2146.65|2128.85|536
1649217900000|2022-04-06 04:05:00|2151.2|2133.4|2146.7|2128.9|2153.11|2135.31|2145.51|2127.71|389
1649218200000|2022-04-06 04:10:00|2146.68|2128.88|2154.4|2136.6|2156.1|2138.3|2146.05|2128.25|707
1649218500000|2022-04-06 04:15:00|2154.5|2136.7|2161.5|2143.7|2161.86|2144.06|2154.43|2136.63|651
1649218800000|2022-04-06 04:20:00|2161.85|2144.05|2160.03|2142.23|2162|2144.2|2154.51|2136.71|616
1649219100000|2022-04-06 04:25:00|2159.95|2142.15|2156.58|2138.78|2160.03|2142.23|2156.53|2138.73|465
1649219400000|2022-04-06 04:30:00|2156.66|2138.86|2156.56|2138.76|2157.66|2139.86|2153.95|2136.15|425
1649219700000|2022-04-06 04:35:00|2156.79|2138.99|2160.53|2142.73|2161.6|2143.8|2156.53|2138.73|489
1649220000000|2022-04-06 04:40:00|2160.84|2143.04|2163.8|2146|2164.15|2146.35|2160.71|2142.91|423
1649220300000|2022-04-06 04:45:00|2164.15|2146.35|2163.3|2145.5|2165.2|2147.4|2161.88|2144.08|485
1649220600000|2022-04-06 04:50:00|2162.96|2145.16|2161.54|2143.74|2164.4|2146.6|2160.67|2142.87|302
1649220900000|2022-04-06 04:55:00|2162.04|2144.24|2167.95|2150.15|2167.95|2150.15|2162.04|2144.24|418
1649221200000|2022-04-06 05:00:00|2168.1|2150.3|2169.51|2151.71|2170.6|2152.8|2167.85|2150.05|270
1649221500000|2022-04-06 05:05:00|2169.46|2151.66|2173.08|2155.28|2173.55|2155.75|2169.44|2151.64|281
1649221800000|2022-04-06 05:10:00|2173.1|2155.3|2178.53|2160.73|2178.7|2160.9|2172.53|2154.73|364
1649222100000|2022-04-06 05:15:00|2178.7|2160.9|2178.03|2160.23|2181.95|2164.15|2177.4|2159.6|397
1649222400000|2022-04-06 05:20:00|2178.06|2160.26|2173.45|2155.65|2178.06|2160.26|2173.45|2155.65|441
1649222700000|2022-04-06 05:25:00|2173.6|2155.8|2175.65|2157.85|2176.18|2158.38|2173.45|2155.65|444
1649223000000|2022-04-06 05:30:00|2175.4|2157.6|2178.8|2161|2179.65|2161.85|2172.9|2155.1|470
1649223300000|2022-04-06 05:35:00|2178.45|2160.65|2177.75|2159.95|2179|2161.2|2176.52|2158.72|508
1649223600000|2022-04-06 05:40:00|2177.7|2159.9|2175.65|2157.85|2177.7|2159.9|2174.68|2156.88|483
1649223900000|2022-04-06 05:45:00|2175.7|2157.9|2175.4|2157.6|2179.6|2161.8|2173.73|2155.93|498
1649224200000|2022-04-06 05:50:00|2175.62|2157.82|2174.78|2156.98|2175.91|2158.11|2174.4|2156.6|300
1649224500000|2022-04-06 05:55:00|2174.93|2157.13|2174.01|2156.21|2175.82|2158.02|2171.4|2153.6|578
1649224800000|2022-04-06 06:00:00|2173.7|2155.9|2171.4|2153.6|2174.09|2156.29|2168.85|2151.05|602
1649225100000|2022-04-06 06:05:00|2171.36|2153.56|2171.81|2154.01|2171.83|2154.03|2169.5|2151.7|666
1649225400000|2022-04-06 06:10:00|2171.75|2153.95|2170.68|2152.88|2172.82|2155.02|2168.45|2150.65|592
1649225700000|2022-04-06 06:15:00|2170.8|2153|2168.04|2150.24|2171.92|2154.12|2167.76|2149.96|620
1649226000000|2022-04-06 06:20:00|2168.01|2150.21|2166.35|2148.55|2171.4|2153.6|2164.2|2146.4|574
1649226300000|2022-04-06 06:25:00|2166.8|2149|2170.95|2153.15|2172.58|2154.78|2166.68|2148.88|713
1649226600000|2022-04-06 06:30:00|2170.76|2152.96|2173.85|2156.05|2173.85|2156.05|2170.76|2152.96|656
1649226900000|2022-04-06 06:35:00|2173.87|2156.07|2178.45|2160.65|2178.45|2160.65|2172.75|2154.95|501
1649227200000|2022-04-06 06:40:00|2178.5|2160.7|2176.52|2158.72|2180.84|2163.04|2176.43|2158.63|669
1649227500000|2022-04-06 06:45:00|2176.47|2158.67|2177.4|2159.6|2178.11|2160.31|2175.4|2157.6|636
1649227800000|2022-04-06 06:50:00|2177.65|2159.85|2176.75|2158.95|2178.59|2160.79|2175.74|2157.94|518
1649228100000|2022-04-06 06:55:00|2176.78|2158.98|2179.83|2162.03|2180.15|2162.35|2176.74|2158.94|675
1649228400000|2022-04-06 07:00:00|2179.86|2162.06|2179.11|2161.31|2181.45|2163.65|2178.73|2160.93|655
1649228700000|2022-04-06 07:05:00|2179.06|2161.26|2182.84|2165.04|2183.06|2165.26|2178.13|2160.33|582
1649229000000|2022-04-06 07:10:00|2182.83|2165.03|2182.1|2164.3|2184.13|2166.33|2181.6|2163.8|421
1649229300000|2022-04-06 07:15:00|2182.27|2164.47|2178.75|2160.95|2182.4|2164.6|2178.7|2160.9|367
1649229600000|2022-04-06 07:20:00|2178.7|2160.9|2176.59|2158.79|2178.94|2161.14|2174.88|2157.08|561
1649229900000|2022-04-06 07:25:00|2176.45|2158.65|2178|2160.2|2178.08|2160.28|2175.4|2157.6|561
1649230200000|2022-04-06 07:30:00|2177.6|2159.8|2173.03|2155.23|2178|2160.2|2171.82|2154.02|699
1649230500000|2022-04-06 07:35:00|2173.05|2155.25|2161.27|2143.47|2173.25|2155.45|2158.34|2140.54|512
1649230800000|2022-04-06 07:40:00|2161.2|2143.4|2163.83|2146.03|2165.4|2147.6|2159.22|2141.42|543
1649231100000|2022-04-06 07:45:00|2163.8|2146|2164.95|2147.15|2165.1|2147.3|2162.19|2144.39|436
1649231400000|2022-04-06 07:50:00|2164.9|2147.1|2160.3|2142.5|2165.9|2148.1|2158.4|2140.6|421
1649231700000|2022-04-06 07:55:00|2160.29|2142.49|2160.7|2142.9|2161.48|2143.68|2157.34|2139.54|492
1649232000000|2022-04-06 08:00:00|2160.4|2142.6|2160.18|2142.38|2162.12|2144.32|2157.54|2139.74|664
1649232300000|2022-04-06 08:05:00|2160.15|2142.35|2160.54|2142.74|2162.28|2144.48|2158.85|2141.05|642
1649232600000|2022-04-06 08:10:00|2160.65|2142.85|2156.15|2138.35|2161.61|2143.81|2154.15|2136.35|611
1649232900000|2022-04-06 08:15:00|2156.11|2138.31|2157.03|2139.23|2158.8|2141|2154.1|2136.3|598
1649233200000|2022-04-06 08:20:00|2157.08|2139.28|2161.7|2143.9|2162|2144.2|2156.25|2138.45|578
1649233500000|2022-04-06 08:25:00|2161.95|2144.15|2163.05|2145.25|2165.3|2147.5|2161.95|2144.15|483
1649233800000|2022-04-06 08:30:00|2163.21|2145.41|2160.8|2143|2165.7|2147.9|2160.4|2142.6|413
1649234100000|2022-04-06 08:35:00|2160.9|2143.1|2159.36|2141.56|2161.12|2143.32|2155.5|2137.7|392
1649234400000|2022-04-06 08:40:00|2159.38|2141.58|2158.55|2140.75|2160.4|2142.6|2156.85|2139.05|280
1649234700000|2022-04-06 08:45:00|2158.5|2140.7|2155.79|2137.99|2160.73|2142.93|2155.68|2137.88|420
1649235000000|2022-04-06 08:50:00|2155.66|2137.86|2162.4|2144.6|2162.4|2144.6|2155.66|2137.86|517
1649235300000|2022-04-06 08:55:00|2162.45|2144.65|2162.1|2144.3|2162.75|2144.95|2159.84|2142.04|430
1649235600000|2022-04-06 09:00:00|2162.15|2144.35|2159.41|2141.61|2164.18|2146.38|2159.09|2141.29|435
1649235900000|2022-04-06 09:05:00|2159.3|2141.5|2158.4|2140.6|2160.31|2142.51|2158.05|2140.25|316
1649236200000|2022-04-06 09:10:00|2158.83|2141.03|2157.29|2139.49|2159.38|2141.58|2155.84|2138.04|419
1649236500000|2022-04-06 09:15:00|2157.28|2139.48|2160.24|2142.44|2160.5|2142.7|2155.97|2138.17|369
1649236800000|2022-04-06 09:20:00|2160.09|2142.29|2152.96|2135.16|2160.45|2142.65|2152.53|2134.73|490
1649237100000|2022-04-06 09:25:00|2152.85|2135.05|2147.1|2129.3|2153.06|2135.26|2147|2129.2|399
1649237400000|2022-04-06 09:30:00|2147.25|2129.45|2150.65|2132.85|2152.6|2134.8|2147.1|2129.3|234
1649237700000|2022-04-06 09:35:00|2150.6|2132.8|2150.65|2132.85|2152.38|2134.58|2150.19|2132.39|310
1649238000000|2022-04-06 09:40:00|2150.45|2132.65|2152.4|2134.6|2153.6|2135.8|2150.45|2132.65|161
1649238300000|2022-04-06 09:45:00|2152.65|2134.85|2144.31|2126.51|2153.53|2135.73|2144.23|2126.43|241
1649238600000|2022-04-06 09:50:00|2144.15|2126.35|2144.86|2127.06|2146.45|2128.65|2140.4|2122.6|480
1649238900000|2022-04-06 09:55:00|2144.91|2127.11|2150.4|2132.6|2150.5|2132.7|2144.65|2126.85|422
1649239200000|2022-04-06 10:00:00|2149.95|2132.15|2143.55|2125.75|2151|2133.2|2142.52|2124.72|445
1649239500000|2022-04-06 10:05:00|2143.54|2125.74|2141.01|2123.21|2143.54|2125.74|2136.4|2118.6|478
1649239800000|2022-04-06 10:10:00|2140.94|2123.14|2135.11|2117.31|2143.3|2125.5|2134.33|2116.53|553
1649240100000|2022-04-06 10:15:00|2135.16|2117.36|2132.6|2114.8|2139.7|2121.9|2124.4|2106.6|610
1649240400000|2022-04-06 10:20:00|2132.9|2115.1|2146.55|2128.75|2146.75|2128.95|2132.9|2115.1|723
1649240700000|2022-04-06 10:25:00|2146.49|2128.69|2151.61|2133.81|2157.59|2139.79|2146.4|2128.6|611
1649241000000|2022-04-06 10:30:00|2151.6|2133.8|2146.43|2128.63|2151.75|2133.95|2144.15|2126.35|569
1649241300000|2022-04-06 10:35:00|2146.45|2128.65|2137.3|2119.5|2147.9|2130.1|2136.13|2118.33|623
1649241600000|2022-04-06 10:40:00|2137.4|2119.6|2141.86|2124.06|2143.05|2125.25|2136.25|2118.45|672
1649241900000|2022-04-06 10:45:00|2142.25|2124.45|2133.13|2115.33|2143.98|2126.18|2132.29|2114.49|550
1649242200000|2022-04-06 10:50:00|2133|2115.2|2136.89|2119.09|2138.2|2120.4|2132.93|2115.13|663
1649242500000|2022-04-06 10:55:00|2136.8|2119|2124.32|2106.52|2136.84|2119.04|2123.9|2106.1|596
1649242800000|2022-04-06 11:00:00|2124.7|2106.9|2118.64|2100.84|2128.1|2110.3|2111.1|2093.3|770
1649243100000|2022-04-06 11:05:00|2117.84|2100.04|2112.56|2094.76|2121.97|2104.17|2109.23|2091.43|807
1649243400000|2022-04-06 11:10:00|2112.49|2094.69|2100.06|2082.26|2112.8|2095|2098.4|2080.6|787
1649243700000|2022-04-06 11:15:00|2100.04|2082.24|2106.1|2088.3|2109.2|2091.4|2099.98|2082.18|753
1649244000000|2022-04-06 11:20:00|2106.29|2088.49|2114.4|2096.6|2117.1|2099.3|2105.62|2087.82|663
1649244300000|2022-04-06 11:25:00|2113.82|2096.02|2094.77|2076.97|2114|2096.2|2091.78|2073.98|707
1649244600000|2022-04-06 11:30:00|2095.12|2077.32|2107.86|2090.06|2113.75|2095.95|2092.49|2074.69|869
1649244900000|2022-04-06 11:35:00|2107.81|2090.01|2104.72|2086.92|2110.91|2093.11|2104.45|2086.65|814
1649245200000|2022-04-06 11:40:00|2104.75|2086.95|2106.49|2088.69|2106.65|2088.85|2096.45|2078.65|897
1649245500000|2022-04-06 11:45:00|2106.6|2088.8|2115.68|2097.88|2119.4|2101.6|2105.81|2088.01|740
1649245800000|2022-04-06 11:50:00|2115.75|2097.95|2112.62|2094.82|2115.75|2097.95|2109.85|2092.05|673
1649246100000|2022-04-06 11:55:00|2112.57|2094.77|2102.7|2084.9|2113.91|2096.11|2100.25|2082.45|775
1649246400000|2022-04-06 12:00:00|2102.64|2084.84|2106.3|2088.5|2111.35|2093.55|2097.8|2080|731
1649246700000|2022-04-06 12:05:00|2106.45|2088.65|2096.9|2079.1|2108.9|2091.1|2096.9|2079.1|644
1649247000000|2022-04-06 12:10:00|2096.65|2078.85|2111.1|2093.3|2111.1|2093.3|2095.9|2078.1|580
1649247300000|2022-04-06 12:15:00|2111.05|2093.25|2115.6|2097.8|2116.15|2098.35|2109.61|2091.81|485
1649247600000|2022-04-06 12:20:00|2115.65|2097.85|2105|2087.2|2116.48|2098.68|2104.59|2086.79|514
1649247900000|2022-04-06 12:25:00|2104.91|2087.11|2105.92|2088.12|2111.9|2094.1|2099.91|2082.11|615
1649248200000|2022-04-06 12:30:00|2105.93|2088.13|2100.74|2082.94|2106.95|2089.15|2098.2|2080.4|495
1649248500000|2022-04-06 12:35:00|2100.89|2083.09|2098.55|2080.75|2102.9|2085.1|2096.55|2078.75|566
1649248800000|2022-04-06 12:40:00|2098.49|2080.69|2108.22|2090.42|2109.4|2091.6|2097.81|2080.01|402
1649249100000|2022-04-06 12:45:00|2108.29|2090.49|2106.26|2088.46|2108.6|2090.8|2099.45|2081.65|552
1649249400000|2022-04-06 12:50:00|2106.28|2088.48|2099.55|2081.75|2106.28|2088.48|2099.4|2081.6|552
1649249700000|2022-04-06 12:55:00|2099.38|2081.58|2100.06|2082.26|2105.28|2087.48|2098.85|2081.05|638
1649250000000|2022-04-06 13:00:00|2100|2082.2|2110.25|2092.45|2110.85|2093.05|2098.73|2080.93|583
1649250300000|2022-04-06 13:05:00|2109.9|2092.1|2113.35|2095.55|2115.85|2098.05|2109.67|2091.87|499
1649250600000|2022-04-06 13:10:00|2113.28|2095.48|2112.4|2094.6|2115.8|2098|2111.6|2093.8|557
1649250900000|2022-04-06 13:15:00|2112.6|2094.8|2114.11|2096.31|2114.25|2096.45|2102.75|2084.95|654
1649251200000|2022-04-06 13:20:00|2114.16|2096.36|2116.39|2098.59|2117.85|2100.05|2113.09|2095.29|454
1649251500000|2022-04-06 13:25:00|2116.4|2098.6|2118.3|2100.5|2121.45|2103.65|2113.18|2095.38|433
1649251800000|2022-04-06 13:30:00|2118.39|2100.59|2115.28|2097.48|2122.4|2104.6|2112.6|2094.8|808
1649252100000|2022-04-06 13:35:00|2115.29|2097.49|2108.27|2090.47|2116.15|2098.35|2105.55|2087.75|798
1649252400000|2022-04-06 13:40:00|2108.05|2090.25|2085.9|2068.1|2110.3|2092.5|2084.9|2067.1|805
1649252700000|2022-04-06 13:45:00|2085.68|2067.88|2070.91|2053.11|2094.2|2076.4|2060.4|2042.6|914
1649253000000|2022-04-06 13:50:00|2070.9|2053.1|2062.5|2044.7|2075.02|2057.22|2061.62|2043.82|915
1649253300000|2022-04-06 13:55:00|2062.55|2044.75|2055.6|2037.8|2070.66|2052.86|2055.4|2037.6|878
1649253600000|2022-04-06 14:00:00|2055.53|2037.73|2036.75|2018.95|2061.1|2043.3|2035.57|2017.77|913
1649253900000|2022-04-06 14:05:00|2036.84|2019.04|2039.2|2021.4|2041.52|2023.72|2028.4|2010.6|826
1649254200000|2022-04-06 14:10:00|2039.68|2021.88|2035.46|2017.66|2044.44|2026.64|2032.84|2015.04|842
1649254500000|2022-04-06 14:15:00|2035.49|2017.69|2048.7|2030.9|2050.7|2032.9|2035.12|2017.32|801
1649254800000|2022-04-06 14:20:00|2048.05|2030.25|2061.4|2043.6|2061.4|2043.6|2044.75|2026.95|650
1649255100000|2022-04-06 14:25:00|2060.65|2042.85|2071.15|2053.35|2076.4|2058.6|2057|2039.2|650
1649255400000|2022-04-06 14:30:00|2071.2|2053.4|2079.99|2062.19|2086.27|2068.47|2069.4|2051.6|629
1649255700000|2022-04-06 14:35:00|2079.5|2061.7|2083.4|2065.6|2083.66|2065.86|2074.75|2056.95|612
1649256000000|2022-04-06 14:40:00|2083.25|2065.45|2074.35|2056.55|2083.25|2065.45|2071.85|2054.05|658
1649256300000|2022-04-06 14:45:00|2074.3|2056.5|2078.16|2060.36|2078.55|2060.75|2068.1|2050.3|679
1649256600000|2022-04-06 14:50:00|2078.11|2060.31|2073.83|2056.03|2078.6|2060.8|2072.56|2054.76|492
1649256900000|2022-04-06 14:55:00|2073.88|2056.08|2069.43|2051.63|2075.45|2057.65|2068.1|2050.3|428
1649257200000|2022-04-06 15:00:00|2069.45|2051.65|2062.4|2044.6|2072.54|2054.74|2059.75|2041.95|689
1649257500000|2022-04-06 15:05:00|2062.38|2044.58|2052.35|2034.55|2064.09|2046.29|2052.35|2034.55|653
1649257800000|2022-04-06 15:10:00|2052.37|2034.57|2043.4|2025.6|2054.5|2036.7|2041.4|2023.6|809
1649258100000|2022-04-06 15:15:00|2043.78|2025.98|2026.34|2008.54|2048.53|2030.73|2026.27|2008.47|874
1649258400000|2022-04-06 15:20:00|2026.26|2008.46|2039.12|2021.32|2040.59|2022.79|2022.38|2004.58|605
1649258700000|2022-04-06 15:25:00|2038.83|2021.03|2027.15|2009.35|2041.25|2023.45|2027.15|2009.35|833
1649259000000|2022-04-06 15:30:00|2027.71|2009.91|2034.44|2016.64|2037.2|2019.4|2015.4|1997.6|865
1649259300000|2022-04-06 15:35:00|2034.48|2016.68|2036.4|2018.6|2038.15|2020.35|2031.06|2013.26|670
1649259600000|2022-04-06 15:40:00|2036.18|2018.38|2041.53|2023.73|2042.4|2024.6|2036.18|2018.38|504
1649259900000|2022-04-06 15:45:00|2041.4|2023.6|2048.7|2030.9|2049.4|2031.6|2039.59|2021.79|580
1649260200000|2022-04-06 15:50:00|2048.51|2030.71|2045.98|2028.18|2050.45|2032.65|2044.14|2026.34|626
1649260500000|2022-04-06 15:55:00|2046.35|2028.55|2041.65|2023.85|2046.35|2028.55|2037.74|2019.94|714
1649260800000|2022-04-06 16:00:00|2041.5|2023.7|2034.8|2017|2047.05|2029.25|2034.21|2016.41|796
1649261100000|2022-04-06 16:05:00|2034.87|2017.07|2043.13|2025.33|2046.95|2029.15|2033.2|2015.4|727
1649261400000|2022-04-06 16:10:00|2043.1|2025.3|2034.4|2016.6|2047.35|2029.55|2033.48|2015.68|734
1649261700000|2022-04-06 16:15:00|2034.5|2016.7|2023.9|2006.1|2038.5|2020.7|2023.9|2006.1|721
1649262000000|2022-04-06 16:20:00|2023.7|2005.9|2019.16|2001.36|2028.3|2010.5|2016.12|1998.32|742
1649262300000|2022-04-06 16:25:00|2019.9|2002.1|2014.02|1996.22|2020.3|2002.5|2013.88|1996.08|858
1649262600000|2022-04-06 16:30:00|2014.1|1996.3|2015.22|1997.42|2023.4|2005.6|2012.08|1994.28|742
1649262900000|2022-04-06 16:35:00|2014.23|1996.43|1991.31|1973.51|2016.4|1998.6|1991.31|1973.51|747
1649263200000|2022-04-06 16:40:00|1991.2|1973.4|2009.28|1991.48|2012|1994.2|1991.2|1973.4|861
1649263500000|2022-04-06 16:45:00|2009.4|1991.6|2002.08|1984.28|2010.48|1992.68|1997.56|1979.76|870
1649263800000|2022-04-06 16:50:00|2002.02|1984.22|2004.4|1986.6|2008.3|1990.5|1999.16|1981.36|753
1649264100000|2022-04-06 16:55:00|2004.9|1987.1|2007.51|1989.71|2011.4|1993.6|2004.31|1986.51|701
1649264400000|2022-04-06 17:00:00|2007.57|1989.77|1993.12|1975.32|2007.6|1989.8|1987.55|1969.75|774
1649264700000|2022-04-06 17:05:00|1993.13|1975.33|1990.47|1972.67|1997.2|1979.4|1985.4|1967.6|837
1649265000000|2022-04-06 17:10:00|1989.97|1972.17|1993.14|1975.34|1996.4|1978.6|1981.4|1963.6|772
1649265300000|2022-04-06 17:15:00|1992.97|1975.17|1999.69|1981.89|2004.2|1986.4|1989.98|1972.18|780
1649265600000|2022-04-06 17:20:00|1999.68|1981.88|2003.4|1985.6|2005.9|1988.1|1998.49|1980.69|528
1649265900000|2022-04-06 17:25:00|2003.52|1985.72|2006.4|1988.6|2006.4|1988.6|2002.19|1984.39|542
1649266200000|2022-04-06 17:30:00|2006.9|1989.1|2006.61|1988.81|2008.4|1990.6|1999.68|1981.88|482
1649266500000|2022-04-06 17:35:00|2006.3|1988.5|2004.9|1987.1|2006.4|1988.6|1999.85|1982.05|525
1649266800000|2022-04-06 17:40:00|2004.4|1986.6|2011.57|1993.77|2012.4|1994.6|2003.81|1986.01|384
1649267100000|2022-04-06 17:45:00|2012.19|1994.39|2024.4|2006.6|2025.14|2007.34|2011.05|1993.25|476
1649267400000|2022-04-06 17:50:00|2024.04|2006.24|2028.4|2010.6|2028.4|2010.6|2021.87|2004.07|457
1649267700000|2022-04-06 17:55:00|2028.15|2010.35|2021.86|2004.06|2029.4|2011.6|2021.86|2004.06|408
1649268000000|2022-04-06 18:00:00|2021.74|2003.94|2043.31|2025.51|2049.35|2031.55|2021.4|2003.6|905
1649268300000|2022-04-06 18:05:00|2043.13|2025.33|2030.9|2013.1|2043.4|2025.6|2028.56|2010.76|784
1649268600000|2022-04-06 18:10:00|2030.88|2013.08|2023.36|2005.56|2032.4|2014.6|2021.4|2003.6|679
1649268900000|2022-04-06 18:15:00|2023.39|2005.59|2010.26|1992.46|2023.5|2005.7|2009.61|1991.81|682
1649269200000|2022-04-06 18:20:00|2010.49|1992.69|2001.05|1983.25|2015.75|1997.95|1994.15|1976.35|784
1649269500000|2022-04-06 18:25:00|2001.4|1983.6|2005.85|1988.05|2010.8|1993|1998.01|1980.21|833
1649269800000|2022-04-06 18:30:00|2005.66|1987.86|2032.35|2014.55|2032.4|2014.6|2003.46|1985.66|626
1649270100000|2022-04-06 18:35:00|2032.4|2014.6|2032.23|2014.43|2034.99|2017.19|2021.24|2003.44|698
1649270400000|2022-04-06 18:40:00|2032.31|2014.51|2038.24|2020.44|2039.7|2021.9|2028.12|2010.32|638
1649270700000|2022-04-06 18:45:00|2038.4|2020.6|2033.55|2015.75|2042.4|2024.6|2032.63|2014.83|625
1649271000000|2022-04-06 18:50:00|2033.5|2015.7|2042.72|2024.92|2043.4|2025.6|2033.5|2015.7|648
1649271300000|2022-04-06 18:55:00|2042.54|2024.74|2046.63|2028.83|2048.4|2030.6|2041.39|2023.59|665
1649271600000|2022-04-06 19:00:00|2047.22|2029.42|2047.1|2029.3|2051.4|2033.6|2045.84|2028.04|525
1649271900000|2022-04-06 19:05:00|2047.4|2029.6|2044.4|2026.6|2047.4|2029.6|2036.04|2018.24|683
1649272200000|2022-04-06 19:10:00|2044.34|2026.54|2044.4|2026.6|2048.4|2030.6|2042.6|2024.8|539
1649272500000|2022-04-06 19:15:00|2044.28|2026.48|2034.67|2016.87|2046.4|2028.6|2034.4|2016.6|498
1649272800000|2022-04-06 19:20:00|2034.5|2016.7|2034.23|2016.43|2036.4|2018.6|2032.39|2014.59|392
1649273100000|2022-04-06 19:25:00|2034.28|2016.48|2032.4|2014.6|2036.4|2018.6|2029.27|2011.47|329
1649273400000|2022-04-06 19:30:00|2031.9|2014.1|2024.89|2007.09|2037.4|2019.6|2024.3|2006.5|408
1649273700000|2022-04-06 19:35:00|2024.94|2007.14|2028.55|2010.75|2032.4|2014.6|2023.4|2005.6|416
1649274000000|2022-04-06 19:40:00|2028.4|2010.6|2035.4|2017.6|2036.4|2018.6|2027.79|2009.99|430
1649274300000|2022-04-06 19:45:00|2035.19|2017.39|2044.4|2026.6|2045.4|2027.6|2035.19|2017.39|263
1649274600000|2022-04-06 19:50:00|2044.59|2026.79|2042.4|2024.6|2048.4|2030.6|2040.4|2022.6|351
1649274900000|2022-04-06 19:55:00|2042.29|2024.49|2043.27|2025.47|2046.9|2029.1|2040.16|2022.36|546
1649275200000|2022-04-06 20:00:00|2043.08|2025.28|2050.4|2032.6|2051.4|2033.6|2040.85|2023.05|430
1649275500000|2022-04-06 20:05:00|2050.22|2032.42|2047.37|2029.57|2052.96|2035.16|2047.37|2029.57|300
1649275800000|2022-04-06 20:10:00|2047.42|2029.62|2041.27|2023.47|2049.4|2031.6|2040.88|2023.08|546
1649276100000|2022-04-06 20:15:00|2041.4|2023.6|2039.84|2022.04|2041.52|2023.72|2035.8|2018|365
1649276400000|2022-04-06 20:20:00|2039.91|2022.11|2044.37|2026.57|2045.4|2027.6|2039.4|2021.6|365
1649276700000|2022-04-06 20:25:00|2044.39|2026.59|2047.4|2029.6|2048.4|2030.6|2040.96|2023.16|232
1649277000000|2022-04-06 20:30:00|2048.4|2030.6|2047.4|2029.6|2048.4|2030.6|2045.4|2027.6|252
1649277300000|2022-04-06 20:35:00|2047.13|2029.33|2043.8|2026|2047.41|2029.61|2041.2|2023.4|287
1649277600000|2022-04-06 20:40:00|2043.85|2026.05|2037.59|2019.79|2044.4|2026.6|2037.59|2019.79|211
1649277900000|2022-04-06 20:45:00|2037.48|2019.68|2047.4|2029.6|2047.4|2029.6|2037.48|2019.68|210
1649278200000|2022-04-06 20:50:00|2047.24|2029.44|2046.15|2028.35|2048.4|2030.6|2046.1|2028.3|165
1649278500000|2022-04-06 20:55:00|2046.4|2028.6|2041.68|2023.88|2049.4|2031.6|2041.4|2023.6|278
1649278800000|2022-04-06 21:00:00|2041.67|2023.87|2038.73|2020.93|2045.14|2027.34|2038.34|2020.54|327
1649279100000|2022-04-06 21:05:00|2038.68|2020.88|2047.62|2029.82|2048.45|2030.65|2038.45|2020.65|283
1649279400000|2022-04-06 21:10:00|2047.65|2029.85|2042.75|2024.95|2048.85|2031.05|2042.4|2024.6|193
1649279700000|2022-04-06 21:15:00|2042.65|2024.85|2044.35|2026.55|2044.35|2026.55|2042.1|2024.3|95
1649280000000|2022-04-06 21:20:00|2043.99|2026.19|2043.4|2025.6|2044.4|2026.6|2041.4|2023.6|207
1649280300000|2022-04-06 21:25:00|2043.75|2025.95|2046.4|2028.6|2046.55|2028.75|2043.75|2025.95|237
1649280600000|2022-04-06 21:30:00|2047.15|2029.35|2048.12|2030.32|2048.4|2030.6|2046.52|2028.72|130
1649280900000|2022-04-06 21:35:00|2047.9|2030.1|2041.4|2023.6|2048.12|2030.32|2040.9|2023.1|187
1649281200000|2022-04-06 21:40:00|2041.22|2023.42|2040.6|2022.8|2043.4|2025.6|2040.6|2022.8|45
1649281500000|2022-04-06 21:45:00|2040.5|2022.7|2039.12|2021.32|2040.5|2022.7|2038.62|2020.82|152
1649281800000|2022-04-06 21:50:00|2039.4|2021.6|2037.9|2020.1|2039.4|2021.6|2028.1|2010.3|319
1649282100000|2022-04-06 21:55:00|2038.15|2020.35|2031.81|2014.01|2038.4|2020.6|2031.65|2013.85|246
1649282400000|2022-04-06 22:00:00|2031.7|2013.9|2030.4|2012.6|2031.7|2013.9|2025.41|2007.61|333
1649282700000|2022-04-06 22:05:00|2030.26|2012.46|2028.4|2010.6|2032.4|2014.6|2025.96|2008.16|260
1649283000000|2022-04-06 22:10:00|2029.3|2011.5|2031.4|2013.6|2032.4|2014.6|2028.15|2010.35|236
1649283300000|2022-04-06 22:15:00|2031.9|2014.1|2020.14|2002.34|2033.4|2015.6|2020.14|2002.34|351
1649283600000|2022-04-06 22:20:00|2019.14|2001.34|2018.8|2001|2023.9|2006.1|2012.96|1995.16|479
1649283900000|2022-04-06 22:25:00|2019.3|2001.5|2017.1|1999.3|2022.4|2004.6|2014.18|1996.38|430
1649284200000|2022-04-06 22:30:00|2017.12|1999.32|2010.55|1992.75|2019.9|2002.1|2010.48|1992.68|279
1649284500000|2022-04-06 22:35:00|2010.47|1992.67|2014.4|1996.6|2017.85|2000.05|2010.4|1992.6|289
1649284800000|2022-04-06 22:40:00|2014.8|1997|2008.5|1990.7|2015.4|1997.6|2006.11|1988.31|447
1649285100000|2022-04-06 22:45:00|2008.4|1990.6|2012.12|1994.32|2013.4|1995.6|2007.4|1989.6|352
1649285400000|2022-04-06 22:50:00|2012.4|1994.6|2009.9|1992.1|2012.4|1994.6|2007.16|1989.36|395
1649285700000|2022-04-06 22:55:00|2009.4|1991.6|2000.35|1982.55|2012.4|1994.6|1998.43|1980.63|466
1649286000000|2022-04-06 23:00:00|2000.37|1982.57|2005.4|1987.6|2010.4|1992.6|1999.08|1981.28|510
1649286300000|2022-04-06 23:05:00|2004.9|1987.1|2008.4|1990.6|2008.4|1990.6|1992.46|1974.66|570
1649286600000|2022-04-06 23:10:00|2008.58|1990.78|2003.1|1985.3|2012.4|1994.6|2002.66|1984.86|507
1649286900000|2022-04-06 23:15:00|2003.15|1985.35|2008.31|1990.51|2011.4|1993.6|2002.66|1984.86|541
1649287200000|2022-04-06 23:20:00|2008.35|1990.55|2008.41|1990.61|2016.4|1998.6|2008.24|1990.44|388
1649287500000|2022-04-06 23:25:00|2008.71|1990.91|2013.35|1995.55|2017.4|1999.6|2008.71|1990.91|370
1649287800000|2022-04-06 23:30:00|2013.04|1995.24|2003.9|1986.1|2016.4|1998.6|2001.61|1983.81|599
1649288100000|2022-04-06 23:35:00|2002.9|1985.1|1997.71|1979.91|2005.4|1987.6|1995.25|1977.45|624
1649288400000|2022-04-06 23:40:00|1997.88|1980.08|2005.86|1988.06|2008.4|1990.6|1995.35|1977.55|706
1649288700000|2022-04-06 23:45:00|2006|1988.2|2004.05|1986.25|2010.4|1992.6|1988.2|1970.4|862
1649289000000|2022-04-06 23:50:00|2004.14|1986.34|1986.69|1968.89|2007.96|1990.16|1986.15|1968.35|823
1649289300000|2022-04-06 23:55:00|1986.57|1968.77|1993.68|1975.88|1997.79|1979.99|1986.57|1968.77|859
1649289600000|2022-04-07 00:00:00|1993.65|1975.85|2006.86|1989.06|2009.35|1991.55|1990.05|1972.25|874
1649289900000|2022-04-07 00:05:00|2007|1989.2|1997.4|1979.6|2008.44|1990.64|1993.59|1975.79|790
1649290200000|2022-04-07 00:10:00|1997.8|1980|2007.46|1989.66|2008.67|1990.87|1989.4|1971.6|845
1649290500000|2022-04-07 00:15:00|2007.5|1989.7|2013.14|1995.34|2023.6|2005.8|2006.02|1988.22|807
1649290800000|2022-04-07 00:20:00|2013.15|1995.35|2021.53|2003.73|2025.83|2008.03|2012.58|1994.78|794
1649291100000|2022-04-07 00:25:00|2021.17|2003.37|2017.94|2000.14|2021.25|2003.45|2013.4|1995.6|650
1649291400000|2022-04-07 00:30:00|2017.82|2000.02|2021.64|2003.84|2026.4|2008.6|2013.4|1995.6|717
1649291700000|2022-04-07 00:35:00|2021.69|2003.89|2023.52|2005.72|2026.59|2008.79|2019.86|2002.06|655
1649292000000|2022-04-07 00:40:00|2023.49|2005.69|2010.26|1992.46|2023.9|2006.1|2010.23|1992.43|533
1649292300000|2022-04-07 00:45:00|2010.02|1992.22|2001.4|1983.6|2010.35|1992.55|1999.33|1981.53|652
1649292600000|2022-04-07 00:50:00|2001.53|1983.73|1968.17|1950.37|2002.4|1984.6|1964.4|1946.6|975
1649292900000|2022-04-07 00:55:00|1968.16|1950.36|1968.75|1950.95|1973.89|1956.09|1956.65|1938.85|921
1649293200000|2022-04-07 01:00:00|1968.2|1950.4|1981.83|1964.03|1981.83|1964.03|1966.32|1948.52|781
1649293500000|2022-04-07 01:05:00|1981.58|1963.78|1990.4|1972.6|1991.46|1973.66|1974.4|1956.6|751
1649293800000|2022-04-07 01:10:00|1990.45|1972.65|1990.78|1972.98|1994.4|1976.6|1985.63|1967.83|764
1649294100000|2022-04-07 01:15:00|1990.66|1972.86|1982.2|1964.4|1995.4|1977.6|1980.25|1962.45|837
1649294400000|2022-04-07 01:20:00|1982.06|1964.26|1986.88|1969.08|1988.47|1970.67|1978.38|1960.58|928
1649294700000|2022-04-07 01:25:00|1987.07|1969.27|1995.22|1977.42|1995.4|1977.6|1986.57|1968.77|720
1649295000000|2022-04-07 01:30:00|1995.23|1977.43|2000.94|1983.14|2002.24|1984.44|1990.02|1972.22|488
1649295300000|2022-04-07 01:35:00|2000.78|1982.98|2003.61|1985.81|2006.25|1988.45|2000.63|1982.83|400
1649295600000|2022-04-07 01:40:00|2004.11|1986.31|2005.4|1987.6|2006.65|1988.85|1999.4|1981.6|498
1649295900000|2022-04-07 01:45:00|2005.07|1987.27|2003.55|1985.75|2007.4|1989.6|1997.92|1980.12|504
1649296200000|2022-04-07 01:50:00|2003.61|1985.81|2011.4|1993.6|2011.4|1993.6|2001.82|1984.02|165
1649296500000|2022-04-07 01:55:00|2011.15|1993.35|2013.32|1995.52|2015.4|1997.6|2008.8|1991|275
1649296800000|2022-04-07 02:00:00|2013.04|1995.24|2013.08|1995.28|2016.4|1998.6|2007.4|1989.6|380
1649297100000|2022-04-07 02:05:00|2013.21|1995.41|2022.58|2004.78|2022.58|2004.78|2010.4|1992.6|370
1649297400000|2022-04-07 02:10:00|2022.27|2004.47|2009.91|1992.11|2022.29|2004.49|2009.76|1991.96|580
1649297700000|2022-04-07 02:15:00|2009.85|1992.05|2005.82|1988.02|2015.26|1997.46|2005.6|1987.8|496
1649298000000|2022-04-07 02:20:00|2005.78|1987.98|1999.35|1981.55|2006.41|1988.61|1997.79|1979.99|524
1649298300000|2022-04-07 02:25:00|1999.27|1981.47|1999.04|1981.24|2003.63|1985.83|1997.4|1979.6|461
1649298600000|2022-04-07 02:30:00|1999.03|1981.23|2013.69|1995.89|2013.97|1996.17|1997.4|1979.6|558
1649298900000|2022-04-07 02:35:00|2013.7|1995.9|2012.36|1994.56|2016.4|1998.6|2011.67|1993.87|415
1649299200000|2022-04-07 02:40:00|2012.38|1994.58|2000.64|1982.84|2012.4|1994.6|2000.1|1982.3|639
1649299500000|2022-04-07 02:45:00|2000.85|1983.05|1999.41|1981.61|2006.5|1988.7|1999.41|1981.61|660
1649299800000|2022-04-07 02:50:00|1999.25|1981.45|2009.9|1992.1|2010.4|1992.6|1998.4|1980.6|708
1649300100000|2022-04-07 02:55:00|2009.53|1991.73|2015.19|1997.39|2017.53|1999.73|2009.5|1991.7|463
1649300400000|2022-04-07 03:00:00|2015.4|1997.6|2018.4|2000.6|2019.4|2001.6|2012.88|1995.08|457
1649300700000|2022-04-07 03:05:00|2018.3|2000.5|2015.05|1997.25|2018.4|2000.6|2014.4|1996.6|491
1649301000000|2022-04-07 03:10:00|2014.93|1997.13|2005.4|1987.6|2016.4|1998.6|2003.16|1985.36|421
1649301300000|2022-04-07 03:15:00|2005.9|1988.1|2014.03|1996.23|2014.03|1996.23|2003.4|1985.6|352
1649301600000|2022-04-07 03:20:00|2014.16|1996.36|2006.44|1988.64|2014.16|1996.36|2005.46|1987.66|588
1649301900000|2022-04-07 03:25:00|2006.46|1988.66|1998.55|1980.75|2007.4|1989.6|1997.3|1979.5|584
1649302200000|2022-04-07 03:30:00|1999.05|1981.25|2002.44|1984.64|2004.4|1986.6|1994.4|1976.6|488
1649302500000|2022-04-07 03:35:00|2002.4|1984.6|2006.4|1988.6|2006.4|1988.6|2001.4|1983.6|339
1649302800000|2022-04-07 03:40:00|2006.15|1988.35|2007.4|1989.6|2007.4|1989.6|2002.36|1984.56|403
1649303100000|2022-04-07 03:45:00|2007.15|1989.35|2005.11|1987.31|2007.4|1989.6|1998.77|1980.97|430
1649303400000|2022-04-07 03:50:00|2004.5|1986.7|2010.09|1992.29|2010.9|1993.1|2003.6|1985.8|240
1649303700000|2022-04-07 03:55:00|2009.9|1992.1|2006.2|1988.4|2011.4|1993.6|2005.4|1987.6|324
1649304000000|2022-04-07 04:00:00|2006.25|1988.45|2007.3|1989.5|2008.69|1990.89|2000.4|1982.6|450
1649304300000|2022-04-07 04:05:00|2006.97|1989.17|2006.66|1988.86|2008.4|1990.6|2003.4|1985.6|420
1649304600000|2022-04-07 04:10:00|2006.53|1988.73|1997.43|1979.63|2006.72|1988.92|1995.94|1978.14|588
1649304900000|2022-04-07 04:15:00|1997.34|1979.54|1998.52|1980.72|2000.4|1982.6|1995.59|1977.79|574
1649305200000|2022-04-07 04:20:00|1998.76|1980.96|2003.4|1985.6|2003.91|1986.11|1997.66|1979.86|420
1649305500000|2022-04-07 04:25:00|2003.44|1985.64|2005.4|1987.6|2006.4|1988.6|2001.64|1983.84|350
1649305800000|2022-04-07 04:30:00|2005.31|1987.51|2006.9|1989.1|2007.41|1989.61|2003.82|1986.02|323
1649306100000|2022-04-07 04:35:00|2007.4|1989.6|2008.4|1990.6|2008.9|1991.1|2005.53|1987.73|287
1649306400000|2022-04-07 04:40:00|2008.9|1991.1|2006.53|1988.73|2010.4|1992.6|2005.31|1987.51|251
1649306700000|2022-04-07 04:45:00|2006.54|1988.74|2017.4|1999.6|2017.4|1999.6|2004.83|1987.03|371
1649307000000|2022-04-07 04:50:00|2017.62|1999.82|2015.21|1997.41|2022.4|2004.6|2013.67|1995.87|519
1649307300000|2022-04-07 04:55:00|2014.71|1996.91|2014.61|1996.81|2017.4|1999.6|2013.15|1995.35|345
1649307600000|2022-04-07 05:00:00|2014.58|1996.78|2010.4|1992.6|2017.53|1999.73|2007.4|1989.6|390
1649307900000|2022-04-07 05:05:00|2010.5|1992.7|2009.4|1991.6|2010.8|1993|2006.76|1988.96|328
1649308200000|2022-04-07 05:10:00|2009.8|1992|2007.15|1989.35|2009.8|1992|2005.4|1987.6|252
1649308500000|2022-04-07 05:15:00|2007.05|1989.25|2009.4|1991.6|2009.9|1992.1|2005.4|1987.6|220
1649308800000|2022-04-07 05:20:00|2009.14|1991.34|2009.4|1991.6|2009.4|1991.6|2007.4|1989.6|318
1649309100000|2022-04-07 05:25:00|2009.27|1991.47|2006.4|1988.6|2009.8|1992|2005.5|1987.7|295
1649309400000|2022-04-07 05:30:00|2006.28|1988.48|1999.36|1981.56|2007.4|1989.6|1998.65|1980.85|167
1649309700000|2022-04-07 05:35:00|1999.33|1981.53|2005.4|1987.6|2005.4|1987.6|1998.4|1980.6|272
1649310000000|2022-04-07 05:40:00|2005.6|1987.8|2004.4|1986.6|2009.4|1991.6|2004.22|1986.42|206
1649310300000|2022-04-07 05:45:00|2004.29|1986.49|2008.4|1990.6|2009.4|1991.6|2003.23|1985.43|301
1649310600000|2022-04-07 05:50:00|2008.55|1990.75|2011.5|1993.7|2011.9|1994.1|2007.79|1989.99|381
1649310900000|2022-04-07 05:55:00|2012.4|1994.6|2016.15|1998.35|2016.65|1998.85|2011.4|1993.6|368
1649311200000|2022-04-07 06:00:00|2016.12|1998.32|2018.4|2000.6|2019.9|2002.1|2014.95|1997.15|191
1649311500000|2022-04-07 06:05:00|2018.42|2000.62|2014.98|1997.18|2018.42|2000.62|2014.66|1996.86|276
1649311800000|2022-04-07 06:10:00|2015.02|1997.22|2014.44|1996.64|2015.64|1997.84|2008.78|1990.98|310
1649312100000|2022-04-07 06:15:00|2014.23|1996.43|2013.77|1995.97|2016.31|1998.51|2013.4|1995.6|363
1649312400000|2022-04-07 06:20:00|2013.96|1996.16|2021.4|2003.6|2021.7|2003.9|2013.74|1995.94|254
1649312700000|2022-04-07 06:25:00|2020.9|2003.1|2023.9|2006.1|2024.4|2006.6|2020.4|2002.6|97
1649313000000|2022-04-07 06:30:00|2023.4|2005.6|2024.71|2006.91|2025.73|2007.93|2022.04|2004.24|316
1649313300000|2022-04-07 06:35:00|2025.28|2007.48|2030.7|2012.9|2031.4|2013.6|2024.73|2006.93|365
1649313600000|2022-04-07 06:40:00|2030.8|2013|2033.55|2015.75|2036.4|2018.6|2030.4|2012.6|470
1649313900000|2022-04-07 06:45:00|2033.4|2015.6|2029.08|2011.28|2034.4|2016.6|2026.06|2008.26|559
1649314200000|2022-04-07 06:50:00|2029.02|2011.22|2025.75|2007.95|2030.3|2012.5|2024.87|2007.07|593
1649314500000|2022-04-07 06:55:00|2025.66|2007.86|2026.61|2008.81|2028.18|2010.38|2024.59|2006.79|391
1649314800000|2022-04-07 07:00:00|2026.66|2008.86|2027.41|2009.61|2030.26|2012.46|2024.4|2006.6|360
1649315100000|2022-04-07 07:05:00|2027.43|2009.63|2029.49|2011.69|2032.4|2014.6|2027.43|2009.63|421
1649315400000|2022-04-07 07:10:00|2029.4|2011.6|2030.42|2012.62|2031.7|2013.9|2026.04|2008.24|423
1649315700000|2022-04-07 07:15:00|2030.48|2012.68|2030.55|2012.75|2031.4|2013.6|2029.81|2012.01|398
1649316000000|2022-04-07 07:20:00|2030.65|2012.85|2031.9|2014.1|2032.4|2014.6|2029.54|2011.74|371
1649316300000|2022-04-07 07:25:00|2031.96|2014.16|2030.12|2012.32|2033.75|2015.95|2026.64|2008.84|434
1649316600000|2022-04-07 07:30:00|2030.14|2012.34|2035.15|2017.35|2035.4|2017.6|2029.63|2011.83|377
1649316900000|2022-04-07 07:35:00|2034.82|2017.02|2035.12|2017.32|2036.15|2018.35|2033.71|2015.91|382
1649317200000|2022-04-07 07:40:00|2034.94|2017.14|2030.31|2012.51|2035.77|2017.97|2030.29|2012.49|518
1649317500000|2022-04-07 07:45:00|2030.3|2012.5|2034.13|2016.33|2034.9|2017.1|2029.26|2011.46|625
1649317800000|2022-04-07 07:50:00|2034.15|2016.35|2035.85|2018.05|2037.4|2019.6|2033.61|2015.81|513
1649318100000|2022-04-07 07:55:00|2035.87|2018.07|2031.28|2013.48|2035.95|2018.15|2031.21|2013.41|468
1649318400000|2022-04-07 08:00:00|2031.19|2013.39|2036.4|2018.6|2036.75|2018.95|2028.16|2010.36|491
1649318700000|2022-04-07 08:05:00|2036.85|2019.05|2044.7|2026.9|2045.05|2027.25|2036.5|2018.7|324
1649319000000|2022-04-07 08:10:00|2044.57|2026.77|2041.85|2024.05|2046.8|2029|2041.4|2023.6|141
1649319300000|2022-04-07 08:15:00|2042.35|2024.55|2035.4|2017.6|2044.4|2026.6|2033.44|2015.64|230
1649319600000|2022-04-07 08:20:00|2035.75|2017.95|2038.4|2020.6|2040.7|2022.9|2035.4|2017.6|146
1649319900000|2022-04-07 08:25:00|2039.15|2021.35|2040.15|2022.35|2040.6|2022.8|2037.67|2019.87|170
1649320200000|2022-04-07 08:30:00|2040.16|2022.36|2036.98|2019.18|2043.4|2025.6|2036.98|2019.18|147
1649320500000|2022-04-07 08:35:00|2036.88|2019.08|2035.4|2017.6|2037.08|2019.28|2032.35|2014.55|304
1649320800000|2022-04-07 08:40:00|2035.7|2017.9|2033.75|2015.95|2037|2019.2|2033.45|2015.65|201
1649321100000|2022-04-07 08:45:00|2033.56|2015.76|2033.75|2015.95|2037.6|2019.8|2033.4|2015.6|298
1649321400000|2022-04-07 08:50:00|2033.43|2015.63|2034.53|2016.73|2035.4|2017.6|2030.15|2012.35|302
1649321700000|2022-04-07 08:55:00|2034.4|2016.6|2037.4|2019.6|2037.95|2020.15|2033.4|2015.6|245
1649322000000|2022-04-07 09:00:00|2037.6|2019.8|2030.05|2012.25|2037.6|2019.8|2030.05|2012.25|230
1649322300000|2022-04-07 09:05:00|2030.1|2012.3|2026.19|2008.39|2030.3|2012.5|2024.85|2007.05|329
1649322600000|2022-04-07 09:10:00|2026.22|2008.42|2023.5|2005.7|2026.22|2008.42|2020.4|2002.6|327
1649322900000|2022-04-07 09:15:00|2023.51|2005.71|2023.4|2005.6|2024.4|2006.6|2020.4|2002.6|321
1649323200000|2022-04-07 09:20:00|2023.8|2006|2018.77|2000.97|2024.15|2006.35|2017.4|1999.6|392
1649323500000|2022-04-07 09:25:00|2018.97|2001.17|2015.35|1997.55|2020|2002.2|2012.25|1994.45|309
1649323800000|2022-04-07 09:30:00|2015.36|1997.56|2015.85|1998.05|2017.75|1999.95|2012.5|1994.7|424
1649324100000|2022-04-07 09:35:00|2015.68|1997.88|2025.4|2007.6|2025.6|2007.8|2015.65|1997.85|241
1649324400000|2022-04-07 09:40:00|2025.9|2008.1|2023.67|2005.87|2030.4|2012.6|2023.4|2005.6|331
1649324700000|2022-04-07 09:45:00|2023.59|2005.79|2020.04|2002.24|2029.45|2011.65|2014.09|1996.29|493
1649325000000|2022-04-07 09:50:00|2019.84|2002.04|2022.4|2004.6|2022.65|2004.85|2018.9|2001.1|275
1649325300000|2022-04-07 09:55:00|2022.41|2004.61|2025.53|2007.73|2027.4|2009.6|2018.79|2000.99|295
1649325600000|2022-04-07 10:00:00|2025.5|2007.7|2025.51|2007.71|2027.85|2010.05|2024.75|2006.95|258
1649325900000|2022-04-07 10:05:00|2025.75|2007.95|2028.19|2010.39|2028.4|2010.6|2021.45|2003.65|330
1649326200000|2022-04-07 10:10:00|2028.16|2010.36|2027.4|2009.6|2028.9|2011.1|2025.4|2007.6|201
1649326500000|2022-04-07 10:15:00|2027.7|2009.9|2021.4|2003.6|2029.4|2011.6|2021.4|2003.6|240
1649326800000|2022-04-07 10:20:00|2021.75|2003.95|2028.03|2010.23|2028.8|2011|2021.4|2003.6|306
1649327100000|2022-04-07 10:25:00|2028.18|2010.38|2025.4|2007.6|2028.4|2010.6|2022.5|2004.7|292
1649327400000|2022-04-07 10:30:00|2025.26|2007.46|2022.66|2004.86|2026.4|2008.6|2020.16|2002.36|389
1649327700000|2022-04-07 10:35:00|2022.8|2005|2022.4|2004.6|2023.4|2005.6|2018.4|2000.6|311
1649328000000|2022-04-07 10:40:00|2022.7|2004.9|2021.02|2003.22|2023.4|2005.6|2020.4|2002.6|257
1649328300000|2022-04-07 10:45:00|2020.7|2002.9|2024.8|2007|2024.8|2007|2018.35|2000.55|266
1649328600000|2022-04-07 10:50:00|2024.85|2007.05|2028.4|2010.6|2028.9|2011.1|2024.4|2006.6|210
1649328900000|2022-04-07 10:55:00|2028.47|2010.67|2027.52|2009.72|2028.49|2010.69|2025.4|2007.6|183
1649329200000|2022-04-07 11:00:00|2027.47|2009.67|2024.4|2006.6|2028.4|2010.6|2019.4|2001.6|368
1649329500000|2022-04-07 11:05:00|2024.55|2006.75|2027.23|2009.43|2039.34|2021.54|2019.16|2001.36|579
1649329800000|2022-04-07 11:10:00|2027.19|2009.39|2031.8|2014|2035.4|2017.6|2016.39|1998.59|919
1649330100000|2022-04-07 11:15:00|2031.58|2013.78|2028.47|2010.67|2036.65|2018.85|2026.4|2008.6|522
1649330400000|2022-04-07 11:20:00|2028.46|2010.66|2033|2015.2|2034.4|2016.6|2027.96|2010.16|346
1649330700000|2022-04-07 11:25:00|2032.92|2015.12|2038.4|2020.6|2039.2|2021.4|2032.63|2014.83|299
1649331000000|2022-04-07 11:30:00|2038.43|2020.63|2045.4|2027.6|2045.64|2027.84|2037.03|2019.23|730
1649331300000|2022-04-07 11:35:00|2045.23|2027.43|2051.4|2033.6|2051.4|2033.6|2042.82|2025.02|369
1649331600000|2022-04-07 11:40:00|2050.9|2033.1|2058.4|2040.6|2059.35|2041.55|2049.4|2031.6|443
1649331900000|2022-04-07 11:45:00|2058.23|2040.43|2052.67|2034.87|2058.4|2040.6|2049.57|2031.77|614
1649332200000|2022-04-07 11:50:00|2052.44|2034.64|2049.98|2032.18|2052.6|2034.8|2048|2030.2|357
1649332500000|2022-04-07 11:55:00|2049.79|2031.99|2050.19|2032.39|2050.48|2032.68|2043.14|2025.34|594
1649332800000|2022-04-07 12:00:00|2050.41|2032.61|2054.96|2037.16|2058.25|2040.45|2048.31|2030.51|564
1649333100000|2022-04-07 12:05:00|2054.86|2037.06|2057.64|2039.84|2059.18|2041.38|2054.54|2036.74|676
1649333400000|2022-04-07 12:10:00|2057.52|2039.72|2054.87|2037.07|2059.8|2042|2054.87|2037.07|339
1649333700000|2022-04-07 12:15:00|2054.79|2036.99|2054.49|2036.69|2059.4|2041.6|2053.9|2036.1|450
1649334000000|2022-04-07 12:20:00|2054.64|2036.84|2057.9|2040.1|2058.64|2040.84|2053.51|2035.71|432
1649334300000|2022-04-07 12:25:00|2057.86|2040.06|2053.65|2035.85|2058.2|2040.4|2053.47|2035.67|281
1649334600000|2022-04-07 12:30:00|2053.64|2035.84|2050.55|2032.75|2054.3|2036.5|2048.1|2030.3|436
1649334900000|2022-04-07 12:35:00|2050.85|2033.05|2048.81|2031.01|2052.49|2034.69|2048|2030.2|408
1649335200000|2022-04-07 12:40:00|2048.92|2031.12|2044.4|2026.6|2050.05|2032.25|2043.58|2025.78|482
1649335500000|2022-04-07 12:45:00|2045.25|2027.45|2045.3|2027.5|2048.6|2030.8|2042.58|2024.78|333
1649335800000|2022-04-07 12:50:00|2045.36|2027.56|2040.4|2022.6|2045.8|2028|2038.9|2021.1|383
1649336100000|2022-04-07 12:55:00|2040.55|2022.75|2036.65|2018.85|2042.7|2024.9|2035.9|2018.1|378
1649336400000|2022-04-07 13:00:00|2036.9|2019.1|2037.04|2019.24|2039.53|2021.73|2036.34|2018.54|419
1649336700000|2022-04-07 13:05:00|2037.03|2019.23|2021.05|2003.25|2038|2020.2|2021.05|2003.25|399
1649337000000|2022-04-07 13:10:00|2021.29|2003.49|2025.4|2007.6|2028.4|2010.6|2021.23|2003.43|538
1649337300000|2022-04-07 13:15:00|2025.35|2007.55|2029.66|2011.86|2032.4|2014.6|2025.21|2007.41|305
1649337600000|2022-04-07 13:20:00|2029.95|2012.15|2021.54|2003.74|2031.9|2014.1|2021.45|2003.65|329
1649337900000|2022-04-07 13:25:00|2021.45|2003.65|2020.64|2002.84|2025.4|2007.6|2016.6|1998.8|459
1649338200000|2022-04-07 13:30:00|2020.74|2002.94|2029.58|2011.78|2030.1|2012.3|2015.22|1997.42|648
1649338500000|2022-04-07 13:35:00|2029.55|2011.75|2034.44|2016.64|2038.6|2020.8|2026.78|2008.98|670
1649338800000|2022-04-07 13:40:00|2034.49|2016.69|2029.41|2011.61|2041.65|2023.85|2029.2|2011.4|603
1649339100000|2022-04-07 13:45:00|2029.4|2011.6|2028.4|2010.6|2035.4|2017.6|2027.35|2009.55|599
1649339400000|2022-04-07 13:50:00|2028.25|2010.45|2037.17|2019.37|2037.7|2019.9|2027.7|2009.9|512
1649339700000|2022-04-07 13:55:00|2037.14|2019.34|2039.53|2021.73|2041.4|2023.6|2034.88|2017.08|572
1649340000000|2022-04-07 14:00:00|2039.55|2021.75|2039.4|2021.6|2047.4|2029.6|2034.64|2016.84|601
1649340300000|2022-04-07 14:05:00|2039.9|2022.1|2034.48|2016.68|2041.4|2023.6|2031.73|2013.93|610
1649340600000|2022-04-07 14:10:00|2034.4|2016.6|2033.24|2015.44|2035.78|2017.98|2029.4|2011.6|526
1649340900000|2022-04-07 14:15:00|2033.25|2015.45|2029.4|2011.6|2033.25|2015.45|2027.35|2009.55|323
1649341200000|2022-04-07 14:20:00|2029.28|2011.48|2024.75|2006.95|2029.28|2011.48|2022.4|2004.6|426
1649341500000|2022-04-07 14:25:00|2024.4|2006.6|2024.31|2006.51|2027.4|2009.6|2022.05|2004.25|474
1649341800000|2022-04-07 14:30:00|2024.35|2006.55|2026.76|2008.96|2028.41|2010.61|2022.42|2004.62|531
1649342100000|2022-04-07 14:35:00|2026.85|2009.05|2023.94|2006.14|2031.6|2013.8|2023.54|2005.74|327
1649342400000|2022-04-07 14:40:00|2023.79|2005.99|2016.4|1998.6|2023.94|2006.14|2012.1|1994.3|606
1649342700000|2022-04-07 14:45:00|2016.44|1998.64|2016.43|1998.63|2021.35|2003.55|2014.67|1996.87|452
1649343000000|2022-04-07 14:50:00|2016.45|1998.65|2010.4|1992.6|2018.35|2000.55|2006.36|1988.56|453
1649343300000|2022-04-07 14:55:00|2010.45|1992.65|2006.4|1988.6|2012.83|1995.03|2001.11|1983.31|567
1649343600000|2022-04-07 15:00:00|2006.19|1988.39|2005.4|1987.6|2013.33|1995.53|2001.76|1983.96|644
1649343900000|2022-04-07 15:05:00|2005.9|1988.1|2001.9|1984.1|2008.6|1990.8|2001.9|1984.1|561
1649344200000|2022-04-07 15:10:00|2001.85|1984.05|1993.53|1975.73|2002.34|1984.54|1987.4|1969.6|706
1649344500000|2022-04-07 15:15:00|1993.65|1975.85|2001.4|1983.6|2001.95|1984.15|1992.96|1975.16|659
1649344800000|2022-04-07 15:20:00|2001.51|1983.71|2003.4|1985.6|2003.7|1985.9|1999.18|1981.38|564
1649345100000|2022-04-07 15:25:00|2003.27|1985.47|1987.67|1969.87|2003.27|1985.47|1987.67|1969.87|548
1649345400000|2022-04-07 15:30:00|1987.4|1969.6|1984.4|1966.6|1990.35|1972.55|1981.4|1963.6|603
1649345700000|2022-04-07 15:35:00|1984.45|1966.65|1995.5|1977.7|1997.4|1979.6|1984.45|1966.65|613
1649346000000|2022-04-07 15:40:00|1995.4|1977.6|1996.05|1978.25|1998.37|1980.57|1994.25|1976.45|534
1649346300000|2022-04-07 15:45:00|1996.02|1978.22|1997.92|1980.12|2003.9|1986.1|1996|1978.2|533
1649346600000|2022-04-07 15:50:00|1997.95|1980.15|2006.4|1988.6|2007.87|1990.07|1997.81|1980.01|548
1649346900000|2022-04-07 15:55:00|2006.42|1988.62|2008.58|1990.78|2009.6|1991.8|2005.37|1987.57|319
1649347200000|2022-04-07 16:00:00|2008.4|1990.6|2011.4|1993.6|2016.65|1998.85|2005.27|1987.47|447
1649347500000|2022-04-07 16:05:00|2011.16|1993.36|2018.08|2000.28|2018.65|2000.85|2010.66|1992.86|531
1649347800000|2022-04-07 16:10:00|2018.4|2000.6|2023.55|2005.75|2023.55|2005.75|2018.4|2000.6|323
1649348100000|2022-04-07 16:15:00|2023.61|2005.81|2019.4|2001.6|2024.4|2006.6|2018.62|2000.82|349
1649348400000|2022-04-07 16:20:00|2019.28|2001.48|2018.4|2000.6|2025.05|2007.25|2013.45|1995.65|531
1649348700000|2022-04-07 16:25:00|2018.22|2000.42|2018.4|2000.6|2019.4|2001.6|2015.66|1997.86|316
1649349000000|2022-04-07 16:30:00|2018.25|2000.45|2023.71|2005.91|2026.4|2008.6|2016.52|1998.72|360
1649349300000|2022-04-07 16:35:00|2024.05|2006.25|2024.55|2006.75|2026.55|2008.75|2023.49|2005.69|322
1649349600000|2022-04-07 16:40:00|2024.5|2006.7|2015.31|1997.51|2024.5|2006.7|2014.36|1996.56|469
1649349900000|2022-04-07 16:45:00|2015.35|1997.55|2009.85|1992.05|2019.5|2001.7|2009.05|1991.25|478
1649350200000|2022-04-07 16:50:00|2010.1|1992.3|2019.18|2001.38|2021.3|2003.5|2009.64|1991.84|490
1649350500000|2022-04-07 16:55:00|2019.14|2001.34|2032.4|2014.6|2032.4|2014.6|2019.1|2001.3|421
1649350800000|2022-04-07 17:00:00|2031.9|2014.1|2038.05|2020.25|2038.05|2020.25|2029.02|2011.22|631
1649351100000|2022-04-07 17:05:00|2038.1|2020.3|2037.71|2019.91|2038.8|2021|2035.45|2017.65|483
1649351400000|2022-04-07 17:10:00|2037.73|2019.93|2038.7|2020.9|2042.35|2024.55|2035.69|2017.89|586
1649351700000|2022-04-07 17:15:00|2038.65|2020.85|2035.31|2017.51|2039.94|2022.14|2033.53|2015.73|594
1649352000000|2022-04-07 17:20:00|2035.29|2017.49|2038.3|2020.5|2041.9|2024.1|2034.35|2016.55|349
1649352300000|2022-04-07 17:25:00|2038.35|2020.55|2045.21|2027.41|2046.05|2028.25|2038.35|2020.55|347
1649352600000|2022-04-07 17:30:00|2044.96|2027.16|2039.1|2021.3|2047.4|2029.6|2038.42|2020.62|499
1649352900000|2022-04-07 17:35:00|2039.11|2021.31|2035.49|2017.69|2040.4|2022.6|2035.49|2017.69|356
1649353200000|2022-04-07 17:40:00|2035.56|2017.76|2036.5|2018.7|2039.74|2021.94|2034.42|2016.62|383
1649353500000|2022-04-07 17:45:00|2036.4|2018.6|2033.88|2016.08|2040.84|2023.04|2033.45|2015.65|450
1649353800000|2022-04-07 17:50:00|2033.87|2016.07|2032.4|2014.6|2034.87|2017.07|2030.78|2012.98|367
1649354100000|2022-04-07 17:55:00|2032.12|2014.32|2037.67|2019.87|2040.4|2022.6|2031.62|2013.82|416
1649354400000|2022-04-07 18:00:00|2037.64|2019.84|2037.4|2019.6|2039.3|2021.5|2034.48|2016.68|431
1649354700000|2022-04-07 18:05:00|2037.26|2019.46|2039.48|2021.68|2039.48|2021.68|2034.84|2017.04|337
1649355000000|2022-04-07 18:10:00|2039.34|2021.54|2043.8|2026|2044.4|2026.6|2037.53|2019.73|334
1649355300000|2022-04-07 18:15:00|2043.85|2026.05|2046.4|2028.6|2046.4|2028.6|2042.26|2024.46|217
1649355600000|2022-04-07 18:20:00|2046.7|2028.9|2050.75|2032.95|2050.75|2032.95|2046.38|2028.58|215
1649355900000|2022-04-07 18:25:00|2050.8|2033|2046.91|2029.11|2053.7|2035.9|2046.71|2028.91|195
1649356200000|2022-04-07 18:30:00|2047.24|2029.44|2045.85|2028.05|2047.4|2029.6|2042.65|2024.85|140
1649356500000|2022-04-07 18:35:00|2045.8|2028|2046.4|2028.6|2047.4|2029.6|2044.25|2026.45|244
1649356800000|2022-04-07 18:40:00|2046.27|2028.47|2047.55|2029.75|2047.9|2030.1|2044.35|2026.55|267
1649357100000|2022-04-07 18:45:00|2047.4|2029.6|2047.5|2029.7|2048.75|2030.95|2044.95|2027.15|158
1649357400000|2022-04-07 18:50:00|2047.35|2029.55|2047.4|2029.6|2050.35|2032.55|2044.66|2026.86|291
1649357700000|2022-04-07 18:55:00|2047.45|2029.65|2050.4|2032.6|2050.4|2032.6|2047.45|2029.65|214
1649358000000|2022-04-07 19:00:00|2050.23|2032.43|2054.4|2036.6|2058.95|2041.15|2049.5|2031.7|249
1649358300000|2022-04-07 19:05:00|2054.41|2036.61|2054.4|2036.6|2054.41|2036.61|2049.41|2031.61|399
1649358600000|2022-04-07 19:10:00|2054.65|2036.85|2055.38|2037.58|2056.75|2038.95|2054.38|2036.58|231
1649358900000|2022-04-07 19:15:00|2055.4|2037.6|2051.75|2033.95|2056.35|2038.55|2051.75|2033.95|314
1649359200000|2022-04-07 19:20:00|2051.55|2033.75|2046.31|2028.51|2051.55|2033.75|2045.4|2027.6|289
1649359500000|2022-04-07 19:25:00|2046.4|2028.6|2049.4|2031.6|2049.55|2031.75|2044.58|2026.78|313
1649359800000|2022-04-07 19:30:00|2049|2031.2|2046.84|2029.04|2049|2031.2|2046.58|2028.78|226
1649360100000|2022-04-07 19:35:00|2046.83|2029.03|2046.35|2028.55|2048.19|2030.39|2044.55|2026.75|468
1649360400000|2022-04-07 19:40:00|2046.4|2028.6|2048.4|2030.6|2048.4|2030.6|2045.45|2027.65|247
1649360700000|2022-04-07 19:45:00|2048.36|2030.56|2048.51|2030.71|2053.6|2035.8|2046.95|2029.15|343
1649361000000|2022-04-07 19:50:00|2048.4|2030.6|2046.15|2028.35|2051.95|2034.15|2045.2|2027.4|416
1649361300000|2022-04-07 19:55:00|2046.1|2028.3|2044.7|2026.9|2046.35|2028.55|2044.31|2026.51|205
1649361600000|2022-04-07 20:00:00|2044.6|2026.8|2043.89|2026.09|2046.4|2028.6|2043.44|2025.64|175
1649361900000|2022-04-07 20:05:00|2043.98|2026.18|2041.25|2023.45|2045.88|2028.08|2041.25|2023.45|267
1649362200000|2022-04-07 20:10:00|2041.26|2023.46|2039.9|2022.1|2041.75|2023.95|2038.87|2021.07|418
1649362500000|2022-04-07 20:15:00|2039.87|2022.07|2041.75|2023.95|2042.6|2024.8|2038.3|2020.5|279
1649362800000|2022-04-07 20:20:00|2041.89|2024.09|2038.4|2020.6|2041.96|2024.16|2037.5|2019.7|250
1649363100000|2022-04-07 20:25:00|2038.42|2020.62|2040.5|2022.7|2041.25|2023.45|2038.4|2020.6|182
1649363400000|2022-04-07 20:30:00|2040.65|2022.85|2042.73|2024.93|2042.86|2025.06|2040.65|2022.85|228
1649363700000|2022-04-07 20:35:00|2042.6|2024.8|2052.42|2034.62|2052.42|2034.62|2042.5|2024.7|334
1649364000000|2022-04-07 20:40:00|2052.43|2034.63|2052.88|2035.08|2053.3|2035.5|2050.68|2032.88|379
1649364300000|2022-04-07 20:45:00|2052.95|2035.15|2053.75|2035.95|2054.1|2036.3|2050.9|2033.1|353
1649364600000|2022-04-07 20:50:00|2054.05|2036.25|2053.77|2035.97|2054.05|2036.25|2051.7|2033.9|145
1649364900000|2022-04-07 20:55:00|2053.9|2036.1|2053.89|2036.09|2054.22|2036.42|2052.95|2035.15|270
1649365200000|2022-04-07 21:00:00|2053.95|2036.15|2048.41|2030.61|2056.42|2038.62|2048.41|2030.61|376
1649365500000|2022-04-07 21:05:00|2048.42|2030.62|2049.77|2031.97|2049.82|2032.02|2045.49|2027.69|315
1649365800000|2022-04-07 21:10:00|2049.53|2031.73|2049.45|2031.65|2051.2|2033.4|2049.4|2031.6|292
1649366100000|2022-04-07 21:15:00|2049.4|2031.6|2043.25|2025.45|2049.4|2031.6|2043.09|2025.29|191
1649366400000|2022-04-07 21:20:00|2043.34|2025.54|2032.67|2014.87|2043.6|2025.8|2032.39|2014.59|326
1649366700000|2022-04-07 21:25:00|2032.65|2014.85|2033.98|2016.18|2034.3|2016.5|2030.1|2012.3|288
1649367000000|2022-04-07 21:30:00|2034.02|2016.22|2037.05|2019.25|2039.8|2022|2033.98|2016.18|291
1649367300000|2022-04-07 21:35:00|2037.12|2019.32|2040.6|2022.8|2043.57|2025.77|2037.12|2019.32|299
1649367600000|2022-04-07 21:40:00|2040.5|2022.7|2036.55|2018.75|2041.62|2023.82|2035.74|2017.94|303
1649367900000|2022-04-07 21:45:00|2036.6|2018.8|2039.25|2021.45|2039.25|2021.45|2036.55|2018.75|377
1649368200000|2022-04-07 21:50:00|2039.1|2021.3|2042.09|2024.29|2042.12|2024.32|2038.65|2020.85|284
1649368500000|2022-04-07 21:55:00|2042.1|2024.3|2044.55|2026.75|2044.65|2026.85|2040.65|2022.85|229
1649368800000|2022-04-07 22:00:00|2044.57|2026.77|2047.44|2029.64|2047.44|2029.64|2041.45|2023.65|383
1649369100000|2022-04-07 22:05:00|2047.49|2029.69|2040.8|2023|2049.4|2031.6|2040.66|2022.86|416
1649369400000|2022-04-07 22:10:00|2040.96|2023.16|2043.45|2025.65|2044.1|2026.3|2040.5|2022.7|351
1649369700000|2022-04-07 22:15:00|2043.5|2025.7|2044.58|2026.78|2046|2028.2|2040.65|2022.85|395
1649370000000|2022-04-07 22:20:00|2044.68|2026.88|2048.11|2030.31|2048.44|2030.64|2043.85|2026.05|369
1649370300000|2022-04-07 22:25:00|2048.22|2030.42|2042.89|2025.09|2048.44|2030.64|2040.78|2022.98|515
1649370600000|2022-04-07 22:30:00|2042.91|2025.11|2044.85|2027.05|2047.55|2029.75|2041.45|2023.65|288
1649370900000|2022-04-07 22:35:00|2044.47|2026.67|2044.43|2026.63|2047.55|2029.75|2042.46|2024.66|335
1649371200000|2022-04-07 22:40:00|2044.35|2026.55|2046.55|2028.75|2046.57|2028.77|2043.35|2025.55|379
1649371500000|2022-04-07 22:45:00|2046.56|2028.76|2049.43|2031.63|2050.4|2032.6|2046.09|2028.29|368
1649371800000|2022-04-07 22:50:00|2049.45|2031.65|2047.99|2030.19|2049.78|2031.98|2046.66|2028.86|283
1649372100000|2022-04-07 22:55:00|2048.06|2030.26|2051.6|2033.8|2051.95|2034.15|2048.06|2030.26|315
1649372400000|2022-04-07 23:00:00|2051.7|2033.9|2054.4|2036.6|2055.1|2037.3|2049.35|2031.55|243
1649372700000|2022-04-07 23:05:00|2054.49|2036.69|2056.45|2038.65|2056.45|2038.65|2054.06|2036.26|331
1649373000000|2022-04-07 23:10:00|2056.19|2038.39|2062.4|2044.6|2062.4|2044.6|2055.11|2037.31|396
1649373300000|2022-04-07 23:15:00|2062.55|2044.75|2068.44|2050.64|2072|2054.2|2060.62|2042.82|454
1649373600000|2022-04-07 23:20:00|2068.46|2050.66|2056.48|2038.68|2074|2056.2|2056.4|2038.6|525
1649373900000|2022-04-07 23:25:00|2056.73|2038.93|2058.3|2040.5|2060.95|2043.15|2055.94|2038.14|504
1649374200000|2022-04-07 23:30:00|2058.35|2040.55|2058.8|2041|2062.4|2044.6|2056.5|2038.7|535
1649374500000|2022-04-07 23:35:00|2058.75|2040.95|2062.89|2045.09|2063.2|2045.4|2058.45|2040.65|392
1649374800000|2022-04-07 23:40:00|2062.93|2045.13|2061.87|2044.07|2062.93|2045.13|2060.79|2042.99|566
1649375100000|2022-04-07 23:45:00|2061.57|2043.77|2055.84|2038.04|2067.2|2049.4|2054.52|2036.72|514
1649375400000|2022-04-07 23:50:00|2055.76|2037.96|2048.75|2030.95|2057.85|2040.05|2048.53|2030.73|553
1649375700000|2022-04-07 23:55:00|2048.7|2030.9|2048.89|2031.09|2051.6|2033.8|2047.43|2029.63|400
1649376000000|2022-04-08 00:00:00|2048.77|2030.97|2048.75|2030.95|2051.36|2033.56|2044.95|2027.15|685
1649376300000|2022-04-08 00:05:00|2048.78|2030.98|2052.74|2034.94|2053.15|2035.35|2044.87|2027.07|624
1649376600000|2022-04-08 00:10:00|2052.69|2034.89|2058.19|2040.39|2058.6|2040.8|2051.45|2033.65|456
1649376900000|2022-04-08 00:15:00|2057.97|2040.17|2055.01|2037.21|2058.05|2040.25|2051.3|2033.5|529
1649377200000|2022-04-08 00:20:00|2054.97|2037.17|2044.67|2026.87|2056.4|2038.6|2044.4|2026.6|465
1649377500000|2022-04-08 00:25:00|2044.52|2026.72|2043.88|2026.08|2046.46|2028.66|2043.1|2025.3|234
1649377800000|2022-04-08 00:30:00|2043.87|2026.07|2039.58|2021.78|2046.21|2028.41|2037.19|2019.39|439
1649378100000|2022-04-08 00:35:00|2039.56|2021.76|2044.02|2026.22|2044.02|2026.22|2039.55|2021.75|388
1649378400000|2022-04-08 00:40:00|2043.73|2025.93|2045.43|2027.63|2047.36|2029.56|2041.6|2023.8|493
1649378700000|2022-04-08 00:45:00|2045.23|2027.43|2041.89|2024.09|2046.4|2028.6|2039.75|2021.95|290
1649379000000|2022-04-08 00:50:00|2041.66|2023.86|2037.45|2019.65|2045.65|2027.85|2037.42|2019.62|404
1649379300000|2022-04-08 00:55:00|2037.4|2019.6|2037.99|2020.19|2040.64|2022.84|2036.99|2019.19|534
1649379600000|2022-04-08 01:00:00|2037.97|2020.17|2047.33|2029.53|2049.85|2032.05|2037.22|2019.42|635
1649379900000|2022-04-08 01:05:00|2047.05|2029.25|2050.84|2033.04|2052.4|2034.6|2044.54|2026.74|570
1649380200000|2022-04-08 01:10:00|2050.87|2033.07|2053.7|2035.9|2055.05|2037.25|2049.4|2031.6|450
1649380500000|2022-04-08 01:15:00|2053.75|2035.95|2053.5|2035.7|2053.95|2036.15|2049.55|2031.75|549
1649380800000|2022-04-08 01:20:00|2053.75|2035.95|2052.65|2034.85|2054.1|2036.3|2050.55|2032.75|446
1649381100000|2022-04-08 01:25:00|2052.78|2034.98|2054.4|2036.6|2054.59|2036.79|2052.35|2034.55|345
1649381400000|2022-04-08 01:30:00|2054.55|2036.75|2061.25|2043.45|2061.65|2043.85|2051.34|2033.54|560
1649381700000|2022-04-08 01:35:00|2061.2|2043.4|2060.65|2042.85|2063|2045.2|2060.45|2042.65|334
1649382000000|2022-04-08 01:40:00|2060.77|2042.97|2057.48|2039.68|2061.35|2043.55|2055.76|2037.96|651
1649382300000|2022-04-08 01:45:00|2057.5|2039.7|2057.4|2039.6|2060.47|2042.67|2056.4|2038.6|475
1649382600000|2022-04-08 01:50:00|2057.41|2039.61|2057.55|2039.75|2060.36|2042.56|2054.66|2036.86|626
1649382900000|2022-04-08 01:55:00|2057.75|2039.95|2058.4|2040.6|2059.67|2041.87|2056.4|2038.6|362
1649383200000|2022-04-08 02:00:00|2058.55|2040.75|2058.55|2040.75|2059.52|2041.72|2054.87|2037.07|528
1649383500000|2022-04-08 02:05:00|2058.57|2040.77|2061.4|2043.6|2062.73|2044.93|2055.35|2037.55|373
1649383800000|2022-04-08 02:10:00|2061.44|2043.64|2060.66|2042.86|2062.05|2044.25|2058.7|2040.9|511
1649384100000|2022-04-08 02:15:00|2060.75|2042.95|2057.9|2040.1|2061.45|2043.65|2054.48|2036.68|524
1649384400000|2022-04-08 02:20:00|2057.59|2039.79|2058.52|2040.72|2058.7|2040.9|2054.2|2036.4|466
1649384700000|2022-04-08 02:25:00|2058.4|2040.6|2058.1|2040.3|2060.19|2042.39|2057.35|2039.55|381
1649385000000|2022-04-08 02:30:00|2058.25|2040.45|2055.5|2037.7|2058.27|2040.47|2053.3|2035.5|300
1649385300000|2022-04-08 02:35:00|2055.44|2037.64|2060.47|2042.67|2060.6|2042.8|2054.42|2036.62|273
1649385600000|2022-04-08 02:40:00|2060.44|2042.64|2065.14|2047.34|2066.35|2048.55|2059.32|2041.52|440
1649385900000|2022-04-08 02:45:00|2065.25|2047.45|2064.45|2046.65|2065.74|2047.94|2063.4|2045.6|279
1649386200000|2022-04-08 02:50:00|2064.47|2046.67|2060.37|2042.57|2065.85|2048.05|2059.55|2041.75|524
1649386500000|2022-04-08 02:55:00|2060.36|2042.56|2059.45|2041.65|2060.36|2042.56|2057.46|2039.66|675
1649386800000|2022-04-08 03:00:00|2059.59|2041.79|2060.4|2042.6|2061.21|2043.41|2057.5|2039.7|355
1649387100000|2022-04-08 03:05:00|2060.3|2042.5|2060.3|2042.5|2061.4|2043.6|2058.53|2040.73|273
1649387400000|2022-04-08 03:10:00|2060.36|2042.56|2060.75|2042.95|2061.9|2044.1|2059.15|2041.35|238
1649387700000|2022-04-08 03:15:00|2060.8|2043|2060.07|2042.27|2062.4|2044.6|2059.75|2041.95|145
1649388000000|2022-04-08 03:20:00|2060.02|2042.22|2061.45|2043.65|2061.79|2043.99|2057.85|2040.05|204
1649388300000|2022-04-08 03:25:00|2060.98|2043.18|2059.8|2042|2061.42|2043.62|2059.74|2041.94|239
1649388600000|2022-04-08 03:30:00|2059.79|2041.99|2058.5|2040.7|2059.79|2041.99|2057.4|2039.6|178
1649388900000|2022-04-08 03:35:00|2058.57|2040.77|2058.32|2040.52|2059.4|2041.6|2057.9|2040.1|201
1649389200000|2022-04-08 03:40:00|2058.5|2040.7|2055.28|2037.48|2058.5|2040.7|2054.15|2036.35|223
1649389500000|2022-04-08 03:45:00|2055.32|2037.52|2056.2|2038.4|2056.92|2039.12|2054.74|2036.94|167
1649389800000|2022-04-08 03:50:00|2056.25|2038.45|2057.3|2039.5|2058.05|2040.25|2055.6|2037.8|269
1649390100000|2022-04-08 03:55:00|2057.36|2039.56|2058.11|2040.31|2060.98|2043.18|2057.36|2039.56|269
1649390400000|2022-04-08 04:00:00|2058.04|2040.24|2061.55|2043.75|2061.55|2043.75|2056.4|2038.6|439
1649390700000|2022-04-08 04:05:00|2061.65|2043.85|2060.62|2042.82|2062.36|2044.56|2059.65|2041.85|273
1649391000000|2022-04-08 04:10:00|2060.61|2042.81|2060.56|2042.76|2061.4|2043.6|2059.3|2041.5|190
1649391300000|2022-04-08 04:15:00|2060.52|2042.72|2057.83|2040.03|2060.58|2042.78|2057.53|2039.73|193
1649391600000|2022-04-08 04:20:00|2057.88|2040.08|2057.45|2039.65|2058.77|2040.97|2056.84|2039.04|319
1649391900000|2022-04-08 04:25:00|2057.41|2039.61|2057.54|2039.74|2060.67|2042.87|2057.4|2039.6|378
1649392200000|2022-04-08 04:30:00|2057.59|2039.79|2057.55|2039.75|2059.64|2041.84|2057.29|2039.49|521
1649392500000|2022-04-08 04:35:00|2057.4|2039.6|2055.4|2037.6|2058.75|2040.95|2055|2037.2|343
1649392800000|2022-04-08 04:40:00|2055.35|2037.55|2055.25|2037.45|2055.95|2038.15|2055.18|2037.38|82
1649393100000|2022-04-08 04:45:00|2054.94|2037.14|2058.61|2040.81|2058.65|2040.85|2054.87|2037.07|445
1649393400000|2022-04-08 04:50:00|2058.66|2040.86|2056|2038.2|2058.66|2040.86|2055.45|2037.65|435
1649393700000|2022-04-08 04:55:00|2056.14|2038.34|2057.4|2039.6|2057.5|2039.7|2056.14|2038.34|230
1649394000000|2022-04-08 05:00:00|2057.38|2039.58|2054.41|2036.61|2057.55|2039.75|2051.23|2033.43|282
1649394300000|2022-04-08 05:05:00|2054.48|2036.68|2055.25|2037.45|2055.42|2037.62|2054.23|2036.43|292
1649394600000|2022-04-08 05:10:00|2055.15|2037.35|2059.5|2041.7|2060.1|2042.3|2054.65|2036.85|314
1649394900000|2022-04-08 05:15:00|2059.46|2041.66|2058.7|2040.9|2059.6|2041.8|2058.28|2040.48|73
1649395200000|2022-04-08 05:20:00|2059.1|2041.3|2059.25|2041.45|2060|2042.2|2057.45|2039.65|82
1649395500000|2022-04-08 05:25:00|2059.4|2041.6|2058.63|2040.83|2059.4|2041.6|2058.09|2040.29|152
1649395800000|2022-04-08 05:30:00|2058.69|2040.89|2057.6|2039.8|2058.89|2041.09|2056.5|2038.7|443
1649396100000|2022-04-08 05:35:00|2057.57|2039.77|2061.1|2043.3|2061.1|2043.3|2057.45|2039.65|318
1649396400000|2022-04-08 05:40:00|2061.35|2043.55|2062.44|2044.64|2062.95|2045.15|2061.28|2043.48|299
1649396700000|2022-04-08 05:45:00|2062.59|2044.79|2061.4|2043.6|2062.68|2044.88|2060.39|2042.59|384
1649397000000|2022-04-08 05:50:00|2061.37|2043.57|2059.43|2041.63|2062.37|2044.57|2059.43|2041.63|316
1649397300000|2022-04-08 05:55:00|2059.4|2041.6|2060.28|2042.48|2062.53|2044.73|2058.69|2040.89|280
1649397600000|2022-04-08 06:00:00|2060.36|2042.56|2060|2042.2|2061.92|2044.12|2056.9|2039.1|366
1649397900000|2022-04-08 06:05:00|2059.95|2042.15|2061.37|2043.57|2061.37|2043.57|2058.24|2040.44|361
1649398200000|2022-04-08 06:10:00|2061.35|2043.55|2060.63|2042.83|2062.47|2044.67|2059.68|2041.88|318
1649398500000|2022-04-08 06:15:00|2060.5|2042.7|2061.45|2043.65|2062.53|2044.73|2059.4|2041.6|177
1649398800000|2022-04-08 06:20:00|2061.4|2043.6|2057.42|2039.62|2061.4|2043.6|2055.4|2037.6|493
1649399100000|2022-04-08 06:25:00|2057.41|2039.61|2055.79|2037.99|2057.62|2039.82|2054.55|2036.75|383
1649399400000|2022-04-08 06:30:00|2055.93|2038.13|2051.45|2033.65|2055.97|2038.17|2051.28|2033.48|381
1649399700000|2022-04-08 06:35:00|2051.75|2033.95|2048.62|2030.82|2051.75|2033.95|2048.4|2030.6|408
1649400000000|2022-04-08 06:40:00|2048.6|2030.8|2046.55|2028.75|2049.15|2031.35|2044.4|2026.6|398
1649400300000|2022-04-08 06:45:00|2046.43|2028.63|2050.1|2032.3|2051.45|2033.65|2045.75|2027.95|293
1649400600000|2022-04-08 06:50:00|2050.26|2032.46|2054.55|2036.75|2054.55|2036.75|2050.26|2032.46|169
1649400900000|2022-04-08 06:55:00|2054.53|2036.73|2053.65|2035.85|2055.3|2037.5|2050.61|2032.81|342
1649401200000|2022-04-08 07:00:00|2053.85|2036.05|2051.45|2033.65|2054.44|2036.64|2050.7|2032.9|271
1649401500000|2022-04-08 07:05:00|2051.5|2033.7|2051.76|2033.96|2052.57|2034.77|2050.7|2032.9|373
1649401800000|2022-04-08 07:10:00|2051.71|2033.91|2051.5|2033.7|2055.9|2038.1|2048.5|2030.7|375
1649402100000|2022-04-08 07:15:00|2051.4|2033.6|2053|2035.2|2053.55|2035.75|2049.34|2031.54|281
1649402400000|2022-04-08 07:20:00|2053.11|2035.31|2048.27|2030.47|2053.4|2035.6|2045.48|2027.68|335
1649402700000|2022-04-08 07:25:00|2048.02|2030.22|2037.6|2019.8|2048.02|2030.22|2037.6|2019.8|429
1649403000000|2022-04-08 07:30:00|2037.73|2019.93|2038.4|2020.6|2041.4|2023.6|2037.2|2019.4|349
1649403300000|2022-04-08 07:35:00|2038.15|2020.35|2035.4|2017.6|2038.4|2020.6|2029.95|2012.15|416
1649403600000|2022-04-08 07:40:00|2035.42|2017.62|2034.45|2016.65|2035.96|2018.16|2031.49|2013.69|305
1649403900000|2022-04-08 07:45:00|2034.4|2016.6|2035.74|2017.94|2035.96|2018.16|2032.4|2014.6|400
1649404200000|2022-04-08 07:50:00|2035.76|2017.96|2040.97|2023.17|2041.81|2024.01|2035.65|2017.85|339
1649404500000|2022-04-08 07:55:00|2041.02|2023.22|2053.4|2035.6|2053.7|2035.9|2040.19|2022.39|432
1649404800000|2022-04-08 08:00:00|2053.53|2035.73|2055.02|2037.22|2055.8|2038|2051.05|2033.25|508
1649405100000|2022-04-08 08:05:00|2054.75|2036.95|2054.43|2036.63|2057.2|2039.4|2054.15|2036.35|496
1649405400000|2022-04-08 08:10:00|2054.42|2036.62|2056.5|2038.7|2056.96|2039.16|2054.15|2036.35|460
1649405700000|2022-04-08 08:15:00|2056.32|2038.52|2057.15|2039.35|2058.35|2040.55|2054.85|2037.05|490
1649406000000|2022-04-08 08:20:00|2056.95|2039.15|2056.54|2038.74|2058.7|2040.9|2056.4|2038.6|358
1649406300000|2022-04-08 08:25:00|2056.65|2038.85|2049.3|2031.5|2057.4|2039.6|2049.28|2031.48|468
1649406600000|2022-04-08 08:30:00|2049.37|2031.57|2047.17|2029.37|2050.25|2032.45|2046.35|2028.55|479
1649406900000|2022-04-08 08:35:00|2047.12|2029.32|2046.81|2029.01|2049.02|2031.22|2045.4|2027.6|536
1649407200000|2022-04-08 08:40:00|2046.78|2028.98|2050.38|2032.58|2050.43|2032.63|2045.85|2028.05|317
1649407500000|2022-04-08 08:45:00|2050.35|2032.55|2058.89|2041.09|2060.35|2042.55|2049.28|2031.48|505
1649407800000|2022-04-08 08:50:00|2058.9|2041.1|2055.4|2037.6|2060.04|2042.24|2055.4|2037.6|581
1649408100000|2022-04-08 08:55:00|2055|2037.2|2049.05|2031.25|2055.15|2037.35|2049.05|2031.25|528
1649408400000|2022-04-08 09:00:00|2049.14|2031.34|2047.65|2029.85|2050.45|2032.65|2045.4|2027.6|491
1649408700000|2022-04-08 09:05:00|2047.83|2030.03|2045.87|2028.07|2048.31|2030.51|2044.85|2027.05|281
1649409000000|2022-04-08 09:10:00|2045.8|2028|2047.63|2029.83|2048.6|2030.8|2045.8|2028|431
1649409300000|2022-04-08 09:15:00|2047.6|2029.8|2049.95|2032.15|2051.07|2033.27|2047.4|2029.6|328
1649409600000|2022-04-08 09:20:00|2050|2032.2|2045.95|2028.15|2050.55|2032.75|2045.6|2027.8|245
1649409900000|2022-04-08 09:25:00|2046|2028.2|2045.9|2028.1|2046.01|2028.21|2043.9|2026.1|319
1649410200000|2022-04-08 09:30:00|2045.4|2027.6|2038.32|2020.52|2045.92|2028.12|2037.75|2019.95|316
1649410500000|2022-04-08 09:35:00|2038.33|2020.53|2039.4|2021.6|2039.68|2021.88|2037.75|2019.95|272
1649410800000|2022-04-08 09:40:00|2039.1|2021.3|2038.16|2020.36|2039.62|2021.82|2038.16|2020.36|129
1649411100000|2022-04-08 09:45:00|2038.41|2020.61|2038.4|2020.6|2040.4|2022.6|2036.6|2018.8|247
1649411400000|2022-04-08 09:50:00|2038.18|2020.38|2034.55|2016.75|2038.18|2020.38|2033.1|2015.3|330
1649411700000|2022-04-08 09:55:00|2034.54|2016.74|2035.73|2017.93|2036.67|2018.87|2034.2|2016.4|393
1649412000000|2022-04-08 10:00:00|2035.71|2017.91|2032.55|2014.75|2036.38|2018.58|2032.4|2014.6|229
1649412300000|2022-04-08 10:05:00|2032.6|2014.8|2031.98|2014.18|2033.6|2015.8|2031.13|2013.33|252
1649412600000|2022-04-08 10:10:00|2031.95|2014.15|2027.23|2009.43|2032.18|2014.38|2025.65|2007.85|227
1649412900000|2022-04-08 10:15:00|2027.3|2009.5|2026.4|2008.6|2027.93|2010.13|2026.35|2008.55|253
1649413200000|2022-04-08 10:20:00|2026.15|2008.35|2027.05|2009.25|2027.31|2009.51|2026.05|2008.25|347
1649413500000|2022-04-08 10:25:00|2027.11|2009.31|2028.2|2010.4|2028.2|2010.4|2025.9|2008.1|405
1649413800000|2022-04-08 10:30:00|2028.1|2010.3|2031.9|2014.1|2032|2014.2|2027.55|2009.75|267
1649414100000|2022-04-08 10:35:00|2031.91|2014.11|2031.4|2013.6|2032.61|2014.81|2030.4|2012.6|232
1649414400000|2022-04-08 10:40:00|2031.37|2013.57|2029.5|2011.7|2033.1|2015.3|2029.15|2011.35|227
1649414700000|2022-04-08 10:45:00|2029.4|2011.6|2030.31|2012.51|2032.04|2014.24|2029.4|2011.6|246
1649415000000|2022-04-08 10:50:00|2030.28|2012.48|2032.59|2014.79|2033.6|2015.8|2030.1|2012.3|331
1649415300000|2022-04-08 10:55:00|2032.6|2014.8|2030.78|2012.98|2032.79|2014.99|2029.4|2011.6|303
1649415600000|2022-04-08 11:00:00|2030.77|2012.97|2019.6|2001.8|2030.77|2012.97|2016.9|1999.1|509
1649415900000|2022-04-08 11:05:00|2019.86|2002.06|2023.56|2005.76|2028.46|2010.66|2018.85|2001.05|537
1649416200000|2022-04-08 11:10:00|2023.55|2005.75|2025.4|2007.6|2027.15|2009.35|2023.55|2005.75|492
1649416500000|2022-04-08 11:15:00|2025.25|2007.45|2021.4|2003.6|2026.99|2009.19|2019.65|2001.85|483
1649416800000|2022-04-08 11:20:00|2021.38|2003.58|2018.86|2001.06|2021.55|2003.75|2017|1999.2|528
1649417100000|2022-04-08 11:25:00|2018.91|2001.11|2017.9|2000.1|2019.17|2001.37|2016.93|1999.13|462
1649417400000|2022-04-08 11:30:00|2017.84|2000.04|2017|1999.2|2021.5|2003.7|2016.25|1998.45|585
1649417700000|2022-04-08 11:35:00|2016.85|1999.05|2019.03|2001.23|2019.03|2001.23|2012.85|1995.05|588
1649418000000|2022-04-08 11:40:00|2019.13|2001.33|2023.52|2005.72|2024.4|2006.6|2019.13|2001.33|310
1649418300000|2022-04-08 11:45:00|2023.55|2005.75|2020.65|2002.85|2025.45|2007.65|2018.86|2001.06|368
1649418600000|2022-04-08 11:50:00|2020.6|2002.8|2020.43|2002.63|2023.04|2005.24|2019.5|2001.7|443
1649418900000|2022-04-08 11:55:00|2020.51|2002.71|2016.47|1998.67|2021.35|2003.55|2012.15|1994.35|378
1649419200000|2022-04-08 12:00:00|2016.55|1998.75|2013.62|1995.82|2020.78|2002.98|2012.94|1995.14|563
1649419500000|2022-04-08 12:05:00|2013.66|1995.86|2020.53|2002.73|2020.9|2003.1|2013.65|1995.85|457
1649419800000|2022-04-08 12:10:00|2020.6|2002.8|2016.9|1999.1|2020.9|2003.1|2016.44|1998.64|304
1649420100000|2022-04-08 12:15:00|2017.05|1999.25|2011.98|1994.18|2019|2001.2|2007.54|1989.74|541
1649420400000|2022-04-08 12:20:00|2012.05|1994.25|2011.56|1993.76|2012.5|1994.7|2009.4|1991.6|344
1649420700000|2022-04-08 12:25:00|2011.57|1993.77|2012.39|1994.59|2013.28|1995.48|2010.48|1992.68|388
1649421000000|2022-04-08 12:30:00|2012.35|1994.55|2007.77|1989.97|2013.09|1995.29|2004.32|1986.52|565
1649421300000|2022-04-08 12:35:00|2007.75|1989.95|2006.1|1988.3|2008.75|1990.95|2005.42|1987.62|402
1649421600000|2022-04-08 12:40:00|2006.05|1988.25|2003.76|1985.96|2006.26|1988.46|2001.38|1983.58|527
1649421900000|2022-04-08 12:45:00|2003.45|1985.65|2000.4|1982.6|2004.92|1987.12|1996.9|1979.1|516
1649422200000|2022-04-08 12:50:00|2000.29|1982.49|2000.12|1982.32|2005.85|1988.05|1994.05|1976.25|552
1649422500000|2022-04-08 12:55:00|2000.17|1982.37|2000.51|1982.71|2007.36|1989.56|1998.25|1980.45|637
1649422800000|2022-04-08 13:00:00|2000.55|1982.75|1996.3|1978.5|2006.4|1988.6|1995.58|1977.78|786
1649423100000|2022-04-08 13:05:00|1996.18|1978.38|1995.35|1977.55|1999.3|1981.5|1994.03|1976.23|714
1649423400000|2022-04-08 13:10:00|1995.43|1977.63|1995.67|1977.87|2004.45|1986.65|1992.15|1974.35|824
1649423700000|2022-04-08 13:15:00|1995.56|1977.76|1993.02|1975.22|2001.25|1983.45|1992.27|1974.47|673
1649424000000|2022-04-08 13:20:00|1993.01|1975.21|1994.13|1976.33|1998.95|1981.15|1992.89|1975.09|635
1649424300000|2022-04-08 13:25:00|1994.1|1976.3|1991.7|1973.9|1995.45|1977.65|1989.56|1971.76|585
1649424600000|2022-04-08 13:30:00|1991.61|1973.81|1988.36|1970.56|1999.9|1982.1|1986.5|1968.7|696
1649424900000|2022-04-08 13:35:00|1988.26|1970.46|1989.78|1971.98|1995.05|1977.25|1987.27|1969.47|664
1649425200000|2022-04-08 13:40:00|1989.86|1972.06|1984.5|1966.7|1990.21|1972.41|1982.3|1964.5|709
1649425500000|2022-04-08 13:45:00|1984.46|1966.66|1991.45|1973.65|1992.88|1975.08|1983.45|1965.65|620
1649425800000|2022-04-08 13:50:00|1991.5|1973.7|1993.35|1975.55|1995.45|1977.65|1990.35|1972.55|610
1649426100000|2022-04-08 13:55:00|1993.3|1975.5|1991.3|1973.5|1994.72|1976.92|1989.4|1971.6|500
1649426400000|2022-04-08 14:00:00|1991.25|1973.45|2006.4|1988.6|2006.4|1988.6|1990.23|1972.43|654
1649426700000|2022-04-08 14:05:00|2006.65|1988.85|2006.79|1988.99|2014.35|1996.55|2003.88|1986.08|683
1649427000000|2022-04-08 14:10:00|2006.45|1988.65|2008.27|1990.47|2008.48|1990.68|1999.75|1981.95|624
1649427300000|2022-04-08 14:15:00|2008.39|1990.59|2006.76|1988.96|2010.03|1992.23|2001.05|1983.25|609
1649427600000|2022-04-08 14:20:00|2006.74|1988.94|2016.65|1998.85|2016.75|1998.95|2006.06|1988.26|720
1649427900000|2022-04-08 14:25:00|2016.55|1998.75|2030.35|2012.55|2030.35|2012.55|2014.82|1997.02|608
1649428200000|2022-04-08 14:30:00|2029.85|2012.05|2025.9|2008.1|2034.65|2016.85|2023.41|2005.61|559
1649428500000|2022-04-08 14:35:00|2025.57|2007.77|2020.63|2002.83|2026.15|2008.35|2018.9|2001.1|564
1649428800000|2022-04-08 14:40:00|2020.7|2002.9|2013.54|1995.74|2024.17|2006.37|2013.38|1995.58|560
1649429100000|2022-04-08 14:45:00|2013.62|1995.82|2013.56|1995.76|2021.01|2003.21|2013.4|1995.6|523
1649429400000|2022-04-08 14:50:00|2013.6|1995.8|2031.48|2013.68|2032.6|2014.8|2012.23|1994.43|639
1649429700000|2022-04-08 14:55:00|2031.43|2013.63|2033.5|2015.7|2037.4|2019.6|2030.4|2012.6|452
1649430000000|2022-04-08 15:00:00|2033.45|2015.65|2041.15|2023.35|2043.05|2025.25|2032.57|2014.77|508
1649430300000|2022-04-08 15:05:00|2041.28|2023.48|2042.66|2024.86|2044.4|2026.6|2037.79|2019.99|450
1649430600000|2022-04-08 15:10:00|2042.7|2024.9|2039.94|2022.14|2044.4|2026.6|2039.6|2021.8|501
1649430900000|2022-04-08 15:15:00|2040.04|2022.24|2040.53|2022.73|2042.87|2025.07|2036.28|2018.48|669
1649431200000|2022-04-08 15:20:00|2040.41|2022.61|2036.8|2019|2040.41|2022.61|2035.27|2017.47|635
1649431500000|2022-04-08 15:25:00|2036.87|2019.07|2039.53|2021.73|2039.7|2021.9|2034.93|2017.13|613
1649431800000|2022-04-08 15:30:00|2039.7|2021.9|2046.4|2028.6|2046.4|2028.6|2038.61|2020.81|487
1649432100000|2022-04-08 15:35:00|2045.9|2028.1|2033.55|2015.75|2046.25|2028.45|2032.92|2015.12|611
1649432400000|2022-04-08 15:40:00|2033.49|2015.69|2031.72|2013.92|2036.08|2018.28|2031.72|2013.92|647
1649432700000|2022-04-08 15:45:00|2032.02|2014.22|2036.97|2019.17|2039.4|2021.6|2031.34|2013.54|541
1649433000000|2022-04-08 15:50:00|2037.01|2019.21|2036.28|2018.48|2040.4|2022.6|2036.12|2018.32|601
1649433300000|2022-04-08 15:55:00|2036.39|2018.59|2039.4|2021.6|2041.15|2023.35|2035.86|2018.06|577
1649433600000|2022-04-08 16:00:00|2039.45|2021.65|2039.65|2021.85|2043.35|2025.55|2037.53|2019.73|547
1649433900000|2022-04-08 16:05:00|2039.4|2021.6|2039.58|2021.78|2044.4|2026.6|2039.4|2021.6|307
1649434200000|2022-04-08 16:10:00|2040.08|2022.28|2036.21|2018.41|2044.25|2026.45|2034.52|2016.72|494
1649434500000|2022-04-08 16:15:00|2036.2|2018.4|2040.4|2022.6|2041.4|2023.6|2034.4|2016.6|399
1649434800000|2022-04-08 16:20:00|2040.8|2023|2041.9|2024.1|2042.85|2025.05|2040.4|2022.6|181
1649435100000|2022-04-08 16:25:00|2041.85|2024.05|2040.85|2023.05|2043.9|2026.1|2040.85|2023.05|372
1649435400000|2022-04-08 16:30:00|2040.9|2023.1|2033.71|2015.91|2041.3|2023.5|2032.6|2014.8|441
1649435700000|2022-04-08 16:35:00|2033.52|2015.72|2031.42|2013.62|2034.4|2016.6|2030.43|2012.63|464
1649436000000|2022-04-08 16:40:00|2031.41|2013.61|2024.66|2006.86|2034.4|2016.6|2023.4|2005.6|377
1649436300000|2022-04-08 16:45:00|2024.65|2006.85|2018.25|2000.45|2025.85|2008.05|2018.2|2000.4|310
1649436600000|2022-04-08 16:50:00|2018.3|2000.5|2018.51|2000.71|2019.9|2002.1|2013.69|1995.89|450
1649436900000|2022-04-08 16:55:00|2018.52|2000.72|2014.98|1997.18|2019.85|2002.05|2014.62|1996.82|435
1649437200000|2022-04-08 17:00:00|2015.05|1997.25|2012.7|1994.9|2016.85|1999.05|2008.95|1991.15|498
1649437500000|2022-04-08 17:05:00|2012.72|1994.92|2003.98|1986.18|2012.75|1994.95|2003.85|1986.05|428
1649437800000|2022-04-08 17:10:00|2003.85|1986.05|1992.5|1974.7|2004.4|1986.6|1991.3|1973.5|608
1649438100000|2022-04-08 17:15:00|1992.58|1974.78|1995.38|1977.58|2000.4|1982.6|1991.35|1973.55|789
1649438400000|2022-04-08 17:20:00|1995.43|1977.63|1998.92|1981.12|2004.86|1987.06|1995.43|1977.63|537
1649438700000|2022-04-08 17:25:00|1998.77|1980.97|1996.35|1978.55|2000.65|1982.85|1996|1978.2|657
1649439000000|2022-04-08 17:30:00|1996.4|1978.6|1994.21|1976.41|2001.7|1983.9|1993.01|1975.21|633
1649439300000|2022-04-08 17:35:00|1994.2|1976.4|2003.43|1985.63|2006.62|1988.82|1994.18|1976.38|617
1649439600000|2022-04-08 17:40:00|2003.5|1985.7|1997.74|1979.94|2005.9|1988.1|1997.5|1979.7|594
1649439900000|2022-04-08 17:45:00|1997.92|1980.12|2002.15|1984.35|2003.45|1985.65|1996.75|1978.95|630
1649440200000|2022-04-08 17:50:00|2002.17|1984.37|2001.5|1983.7|2004.8|1987|1998.66|1980.86|493
1649440500000|2022-04-08 17:55:00|2001.49|1983.69|2004.4|1986.6|2005.01|1987.21|1999.35|1981.55|502
1649440800000|2022-04-08 18:00:00|2004.35|1986.55|2004.57|1986.77|2008.01|1990.21|1999.92|1982.12|672
1649441100000|2022-04-08 18:05:00|2004.53|1986.73|2000.68|1982.88|2005.19|1987.39|1997.26|1979.46|672
1649441400000|2022-04-08 18:10:00|2000.7|1982.9|1989.69|1971.89|2001.75|1983.95|1980.38|1962.58|829
1649441700000|2022-04-08 18:15:00|1989.74|1971.94|1991.83|1974.03|1996|1978.2|1984.9|1967.1|892
1649442000000|2022-04-08 18:20:00|1992.07|1974.27|1997.75|1979.95|1999.41|1981.61|1991.85|1974.05|773
1649442300000|2022-04-08 18:25:00|1997.93|1980.13|1993.95|1976.15|1997.93|1980.13|1992.4|1974.6|608
1649442600000|2022-04-08 18:30:00|1994.05|1976.25|1994.4|1976.6|1998.9|1981.1|1993.6|1975.8|592
1649442900000|2022-04-08 18:35:00|1994.68|1976.88|1988.58|1970.78|1994.99|1977.19|1985.2|1967.4|605
1649443200000|2022-04-08 18:40:00|1988.47|1970.67|1999.5|1981.7|2001.45|1983.65|1988.38|1970.58|759
1649443500000|2022-04-08 18:45:00|1999.4|1981.6|2001.41|1983.61|2005.1|1987.3|1997.44|1979.64|473
1649443800000|2022-04-08 18:50:00|2001.4|1983.6|2009.75|1991.95|2015.85|1998.05|2000.58|1982.78|652
1649444100000|2022-04-08 18:55:00|2009.67|1991.87|2005.75|1987.95|2009.86|1992.06|2001.85|1984.05|778
1649444400000|2022-04-08 19:00:00|2005.83|1988.03|2012.51|1994.71|2014.22|1996.42|2002.63|1984.83|493
1649444700000|2022-04-08 19:05:00|2012.47|1994.67|2008.9|1991.1|2012.95|1995.15|2006.92|1989.12|610
1649445000000|2022-04-08 19:10:00|2008.7|1990.9|2009.84|1992.04|2013.25|1995.45|2007.94|1990.14|605
1649445300000|2022-04-08 19:15:00|2009.59|1991.79|2007.46|1989.66|2014.05|1996.25|2007.44|1989.64|460
1649445600000|2022-04-08 19:20:00|2007.51|1989.71|2006.76|1988.96|2010.92|1993.12|2005.9|1988.1|525
1649445900000|2022-04-08 19:25:00|2006.66|1988.86|2009.62|1991.82|2010.08|1992.28|2005.65|1987.85|521
1649446200000|2022-04-08 19:30:00|2009.75|1991.95|2001.76|1983.96|2010.91|1993.11|2001.4|1983.6|610
1649446500000|2022-04-08 19:35:00|2001.73|1983.93|2000.45|1982.65|2003.4|1985.6|1999.86|1982.06|619
1649446800000|2022-04-08 19:40:00|2000.56|1982.76|2001.4|1983.6|2002.5|1984.7|1996.08|1978.28|562
1649447100000|2022-04-08 19:45:00|2001.3|1983.5|1992.28|1974.48|2003.54|1985.74|1992.05|1974.25|575
1649447400000|2022-04-08 19:50:00|1992.18|1974.38|1991.8|1974|1994.65|1976.85|1991.55|1973.75|585
1649447700000|2022-04-08 19:55:00|1991.78|1973.98|1994.45|1976.65|1995.05|1977.25|1990.34|1972.54|325
1649448000000|2022-04-08 20:00:00|1994.75|1976.95|1999.4|1981.6|2001.29|1983.49|1991.63|1973.83|479
1649448300000|2022-04-08 20:05:00|1999.45|1981.65|2001.66|1983.86|2002.5|1984.7|1999.45|1981.65|232
1649448600000|2022-04-08 20:10:00|2002.16|1984.36|2000.59|1982.79|2003.4|1985.6|2000.59|1982.79|334
1649448900000|2022-04-08 20:15:00|2000.49|1982.69|1995.35|1977.55|2001.25|1983.45|1995.1|1977.3|366
1649449200000|2022-04-08 20:20:00|1995.4|1977.6|1989.01|1971.21|1995.4|1977.6|1987.65|1969.85|517
1649449500000|2022-04-08 20:25:00|1989|1971.2|1990.48|1972.68|1992.8|1975|1986.29|1968.49|551
1649449800000|2022-04-08 20:30:00|1990.44|1972.64|1999.37|1981.57|2000.5|1982.7|1987.61|1969.81|496
1649450100000|2022-04-08 20:35:00|1999.39|1981.59|1996.78|1978.98|1999.58|1981.78|1996.43|1978.63|360
1649450400000|2022-04-08 20:40:00|1996.86|1979.06|1991.7|1973.9|2000.38|1982.58|1990.83|1973.03|362
1649450700000|2022-04-08 20:45:00|1991.56|1973.76|1996.4|1978.6|1996.41|1978.61|1991.43|1973.63|418
1649451000000|2022-04-08 20:50:00|1996.41|1978.61|1997.4|1979.6|1997.59|1979.79|1995.17|1977.37|314
1649451300000|2022-04-08 20:55:00|1997.38|1979.58|1990.9|1973.1|1997.68|1979.88|1990.9|1973.1|265
1649487600000|2022-04-09 07:00:00|1996.4|1978.6|1977.06|1959.26|1996.4|1978.6|1974.38|1956.58|202
1649487900000|2022-04-09 07:05:00|1977.16|1959.36|1976.62|1958.82|1978.09|1960.29|1976.56|1958.76|194
1649488200000|2022-04-09 07:10:00|1976.69|1958.89|1969.48|1951.68|1976.69|1958.89|1968.99|1951.19|366
1649488500000|2022-04-09 07:15:00|1969.43|1951.63|1971.98|1954.18|1972.02|1954.22|1965.26|1947.46|434
1649488800000|2022-04-09 07:20:00|1972.05|1954.25|1969.6|1951.8|1974.68|1956.88|1969.31|1951.51|510
1649489100000|2022-04-09 07:25:00|1969.59|1951.79|1965.08|1947.28|1969.59|1951.79|1964.82|1947.02|406
1649489400000|2022-04-09 07:30:00|1965.28|1947.48|1963.49|1945.69|1969.21|1951.41|1963.48|1945.68|489
1649489700000|2022-04-09 07:35:00|1963.54|1945.74|1967.65|1949.85|1967.66|1949.86|1963.54|1945.74|299
1649490000000|2022-04-09 07:40:00|1967.66|1949.86|1967.25|1949.45|1971.07|1953.27|1967.22|1949.42|235
1649490300000|2022-04-09 07:45:00|1967.38|1949.58|1974.96|1957.16|1974.96|1957.16|1967.27|1949.47|350
1649490600000|2022-04-09 07:50:00|1974.88|1957.08|1978.02|1960.22|1978.49|1960.69|1973.4|1955.6|319
1649490900000|2022-04-09 07:55:00|1978.03|1960.23|1976.37|1958.57|1978.27|1960.47|1975.05|1957.25|342
1649491200000|2022-04-09 08:00:00|1976.36|1958.56|1971.87|1954.07|1978.42|1960.62|1971.87|1954.07|369
1649491500000|2022-04-09 08:05:00|1971.91|1954.11|1972.41|1954.61|1973.52|1955.72|1970.66|1952.86|375
1649491800000|2022-04-09 08:10:00|1972.39|1954.59|1973.27|1955.47|1973.44|1955.64|1971.2|1953.4|314
1649492100000|2022-04-09 08:15:00|1973.34|1955.54|1976.35|1958.55|1976.48|1958.68|1973.27|1955.47|210
1649492400000|2022-04-09 08:20:00|1976.36|1958.56|1973.72|1955.92|1976.37|1958.57|1973.18|1955.38|312
1649492700000|2022-04-09 08:25:00|1973.83|1956.03|1970.36|1952.56|1974.73|1956.93|1968.53|1950.73|388
1649493000000|2022-04-09 08:30:00|1970.39|1952.59|1974|1956.2|1974|1956.2|1968.68|1950.88|322
1649493300000|2022-04-09 08:35:00|1973.98|1956.18|1979.35|1961.55|1979.39|1961.59|1973.95|1956.15|493
1649493600000|2022-04-09 08:40:00|1979.27|1961.47|1977.28|1959.48|1980.68|1962.88|1976.07|1958.27|390
1649493900000|2022-04-09 08:45:00|1977.27|1959.47|1972.35|1954.55|1978.37|1960.57|1970.11|1952.31|387
1649494200000|2022-04-09 08:50:00|1972.32|1954.52|1980.43|1962.63|1980.93|1963.13|1972.32|1954.52|357
1649494500000|2022-04-09 08:55:00|1980.47|1962.67|1979.64|1961.84|1981.17|1963.37|1978.47|1960.67|271
1649494800000|2022-04-09 09:00:00|1979.62|1961.82|1978.48|1960.68|1981.27|1963.47|1978.48|1960.68|260
1649495100000|2022-04-09 09:05:00|1978.47|1960.67|1979.71|1961.91|1980.79|1962.99|1978.34|1960.54|286
1649495400000|2022-04-09 09:10:00|1979.7|1961.9|1980.3|1962.5|1981.15|1963.35|1979.33|1961.53|344
1649495700000|2022-04-09 09:15:00|1980.18|1962.38|1979.02|1961.22|1980.69|1962.89|1978.62|1960.82|273
1649496000000|2022-04-09 09:20:00|1979.12|1961.32|1973.54|1955.74|1979.64|1961.84|1973.21|1955.41|218
1649496300000|2022-04-09 09:25:00|1973.62|1955.82|1974.91|1957.11|1976.31|1958.51|1972.49|1954.69|413
1649496600000|2022-04-09 09:30:00|1974.9|1957.1|1974.78|1956.98|1976.45|1958.65|1973.88|1956.08|336
1649496900000|2022-04-09 09:35:00|1974.8|1957|1975.64|1957.84|1977.59|1959.79|1974.72|1956.92|334
1649497200000|2022-04-09 09:40:00|1975.65|1957.85|1972.93|1955.13|1975.65|1957.85|1971.94|1954.14|303
1649497500000|2022-04-09 09:45:00|1972.95|1955.15|1975.11|1957.31|1976.06|1958.26|1971.64|1953.84|358
1649497800000|2022-04-09 09:50:00|1975.04|1957.24|1978.44|1960.64|1978.95|1961.15|1973.75|1955.95|357
1649498100000|2022-04-09 09:55:00|1978.46|1960.66|1974.46|1956.66|1979.18|1961.38|1974.44|1956.64|342
1649498400000|2022-04-09 10:00:00|1974.48|1956.68|1971.5|1953.7|1976.46|1958.66|1971.35|1953.55|493
1649498700000|2022-04-09 10:05:00|1971.65|1953.85|1974.03|1956.23|1974.69|1956.89|1971.25|1953.45|370
1649499000000|2022-04-09 10:10:00|1974.02|1956.22|1971.36|1953.56|1975.53|1957.73|1971.25|1953.45|392
1649499300000|2022-04-09 10:15:00|1971.35|1953.55|1973.13|1955.33|1974.53|1956.73|1970.2|1952.4|459
1649499600000|2022-04-09 10:20:00|1973.11|1955.31|1969.44|1951.64|1973.12|1955.32|1969.44|1951.64|334
1649499900000|2022-04-09 10:25:00|1969.47|1951.67|1964.39|1946.59|1969.47|1951.67|1964.37|1946.57|459
1649500200000|2022-04-09 10:30:00|1964.35|1946.55|1971.34|1953.54|1971.34|1953.54|1961.83|1944.03|578
1649500500000|2022-04-09 10:35:00|1971.46|1953.66|1971.39|1953.59|1972.63|1954.83|1969.64|1951.84|483
1649500800000|2022-04-09 10:40:00|1971.38|1953.58|1971.75|1953.95|1973.83|1956.03|1971.36|1953.56|365
1649501100000|2022-04-09 10:45:00|1971.76|1953.96|1967.71|1949.91|1971.96|1954.16|1966.51|1948.71|462
1649501400000|2022-04-09 10:50:00|1967.75|1949.95|1968.67|1950.87|1970.63|1952.83|1967.39|1949.59|351
1649501700000|2022-04-09 10:55:00|1968.72|1950.92|1974.34|1956.54|1974.39|1956.59|1968.72|1950.92|204
1649502000000|2022-04-09 11:00:00|1974.28|1956.48|1971.26|1953.46|1975.33|1957.53|1969.42|1951.62|462
1649502300000|2022-04-09 11:05:00|1971.29|1953.49|1971.51|1953.71|1972.69|1954.89|1970.5|1952.7|328
1649502600000|2022-04-09 11:10:00|1971.43|1953.63|1974.32|1956.52|1974.52|1956.72|1970.37|1952.57|356
1649502900000|2022-04-09 11:15:00|1974.28|1956.48|1976.29|1958.49|1976.69|1958.89|1974.18|1956.38|276
1649503200000|2022-04-09 11:20:00|1976.3|1958.5|1973.92|1956.12|1976.72|1958.92|1973.78|1955.98|269
1649503500000|2022-04-09 11:25:00|1973.85|1956.05|1976.14|1958.34|1976.51|1958.71|1972.45|1954.65|358
1649503800000|2022-04-09 11:30:00|1976.08|1958.28|1975.22|1957.42|1976.81|1959.01|1974.16|1956.36|306
1649504100000|2022-04-09 11:35:00|1975.34|1957.54|1974.96|1957.16|1975.34|1957.54|1974.08|1956.28|293
1649504400000|2022-04-09 11:40:00|1975.04|1957.24|1977.22|1959.42|1978.05|1960.25|1974.85|1957.05|278
1649504700000|2022-04-09 11:45:00|1977.24|1959.44|1975.24|1957.44|1978.3|1960.5|1974.78|1956.98|379
1649505000000|2022-04-09 11:50:00|1975.25|1957.45|1972.14|1954.34|1975.42|1957.62|1972.06|1954.26|275
1649505300000|2022-04-09 11:55:00|1972.12|1954.32|1973.82|1956.02|1973.85|1956.05|1971.66|1953.86|231
1649505600000|2022-04-09 12:00:00|1973.81|1956.01|1971.67|1953.87|1975.23|1957.43|1971.67|1953.87|460
1649505900000|2022-04-09 12:05:00|1971.7|1953.9|1966.09|1948.29|1971.78|1953.98|1966.09|1948.29|319
1649506200000|2022-04-09 12:10:00|1966.11|1948.31|1970.54|1952.74|1972.73|1954.93|1964.91|1947.11|452
1649506500000|2022-04-09 12:15:00|1970.53|1952.73|1968.38|1950.58|1972.02|1954.22|1966.26|1948.46|464
1649506800000|2022-04-09 12:20:00|1968.23|1950.43|1970.86|1953.06|1971.17|1953.37|1967.74|1949.94|242
1649507100000|2022-04-09 12:25:00|1970.66|1952.86|1974.05|1956.25|1974.19|1956.39|1970.65|1952.85|110
1649507400000|2022-04-09 12:30:00|1973.98|1956.18|1979.07|1961.27|1979.47|1961.67|1973.98|1956.18|374
1649507700000|2022-04-09 12:35:00|1979.04|1961.24|1979.2|1961.4|1979.35|1961.55|1975.72|1957.92|306
1649508000000|2022-04-09 12:40:00|1979.19|1961.39|1978.79|1960.99|1979.38|1961.58|1976.75|1958.95|361
1649508300000|2022-04-09 12:45:00|1978.73|1960.93|1976.57|1958.77|1978.73|1960.93|1976.57|1958.77|172
1649508600000|2022-04-09 12:50:00|1976.55|1958.75|1978.19|1960.39|1978.46|1960.66|1976.17|1958.37|257
1649508900000|2022-04-09 12:55:00|1978.2|1960.4|1984.18|1966.38|1984.26|1966.46|1977.23|1959.43|379
1649509200000|2022-04-09 13:00:00|1984.2|1966.4|1982.69|1964.89|1986.63|1968.83|1981.4|1963.6|465
1649509500000|2022-04-09 13:05:00|1982.77|1964.97|1980.67|1962.87|1983.2|1965.4|1980.54|1962.74|283
1649509800000|2022-04-09 13:10:00|1980.82|1963.02|1979.82|1962.02|1981.74|1963.94|1979.76|1961.96|360
1649510100000|2022-04-09 13:15:00|1979.76|1961.96|1980.53|1962.73|1980.65|1962.85|1976.9|1959.1|428
1649510400000|2022-04-09 13:20:00|1980.56|1962.76|1978.69|1960.89|1980.95|1963.15|1978.67|1960.87|311
1649510700000|2022-04-09 13:25:00|1978.74|1960.94|1982.1|1964.3|1982.27|1964.47|1978.65|1960.85|338
1649511000000|2022-04-09 13:30:00|1982.04|1964.24|1981.12|1963.32|1982.57|1964.77|1980.36|1962.56|251
1649511300000|2022-04-09 13:35:00|1981.3|1963.5|1980.73|1962.93|1981.66|1963.86|1979.6|1961.8|223
1649511600000|2022-04-09 13:40:00|1980.71|1962.91|1982.7|1964.9|1982.7|1964.9|1979.47|1961.67|449
1649511900000|2022-04-09 13:45:00|1982.76|1964.96|1983.17|1965.37|1983.73|1965.93|1981.84|1964.04|269
1649512200000|2022-04-09 13:50:00|1983.18|1965.38|1978.57|1960.77|1983.22|1965.42|1978.57|1960.77|276
1649512500000|2022-04-09 13:55:00|1978.59|1960.79|1977.31|1959.51|1978.59|1960.79|1976.36|1958.56|253
1649512800000|2022-04-09 14:00:00|1977.3|1959.5|1978.4|1960.6|1979.37|1961.57|1975.88|1958.08|332
1649513100000|2022-04-09 14:05:00|1978.3|1960.5|1980.61|1962.81|1981.49|1963.69|1978.22|1960.42|178
1649513400000|2022-04-09 14:10:00|1980.69|1962.89|1969.6|1951.8|1980.84|1963.04|1968.66|1950.86|577
1649513700000|2022-04-09 14:15:00|1969.79|1951.99|1975.49|1957.69|1976.62|1958.82|1967.83|1950.03|519
1649514000000|2022-04-09 14:20:00|1975.45|1957.65|1972.44|1954.64|1976.42|1958.62|1965.19|1947.39|544
1649514300000|2022-04-09 14:25:00|1972.43|1954.63|1973.36|1955.56|1976.36|1958.56|1970.88|1953.08|497
1649514600000|2022-04-09 14:30:00|1973.35|1955.55|1970.4|1952.6|1973.8|1956|1969.88|1952.08|392
1649514900000|2022-04-09 14:35:00|1970.41|1952.61|1971.52|1953.72|1971.89|1954.09|1968.68|1950.88|518
1649515200000|2022-04-09 14:40:00|1971.46|1953.66|1976.03|1958.23|1976.27|1958.47|1969.29|1951.49|380
1649515500000|2022-04-09 14:45:00|1976.11|1958.31|1975.82|1958.02|1976.77|1958.97|1972.43|1954.63|441
1649515800000|2022-04-09 14:50:00|1975.83|1958.03|1977.24|1959.44|1978.34|1960.54|1975.28|1957.48|368
1649516100000|2022-04-09 14:55:00|1977.08|1959.28|1979.34|1961.54|1979.55|1961.75|1976.38|1958.58|284
1649516400000|2022-04-09 15:00:00|1979.39|1961.59|1980.14|1962.34|1980.47|1962.67|1977.38|1959.58|480
1649516700000|2022-04-09 15:05:00|1979.99|1962.19|1979.3|1961.5|1980.64|1962.84|1976.57|1958.77|432
1649517000000|2022-04-09 15:10:00|1979.31|1961.51|1978.42|1960.62|1979.31|1961.51|1974.85|1957.05|523
1649517300000|2022-04-09 15:15:00|1978.47|1960.67|1970.63|1952.83|1978.95|1961.15|1969.86|1952.06|484
1649517600000|2022-04-09 15:20:00|1970.71|1952.91|1969.75|1951.95|1972.43|1954.63|1967.86|1950.06|584
1649517900000|2022-04-09 15:25:00|1969.74|1951.94|1968.43|1950.63|1971.97|1954.17|1962.32|1944.52|654
1649518200000|2022-04-09 15:30:00|1968.45|1950.65|1960.52|1942.72|1968.77|1950.97|1957.03|1939.23|694
1649518500000|2022-04-09 15:35:00|1960.65|1942.85|1961.35|1943.55|1962.52|1944.72|1957.45|1939.65|608
1649518800000|2022-04-09 15:40:00|1961.39|1943.59|1963.3|1945.5|1965.69|1947.89|1961.35|1943.55|505
1649519100000|2022-04-09 15:45:00|1963.39|1945.59|1959.45|1941.65|1966.6|1948.8|1958.47|1940.67|559
1649519400000|2022-04-09 15:50:00|1959.43|1941.63|1956.69|1938.89|1963.53|1945.73|1956.69|1938.89|509
1649519700000|2022-04-09 15:55:00|1956.64|1938.84|1950.58|1932.78|1958.87|1941.07|1950.1|1932.3|649
1649520000000|2022-04-09 16:00:00|1950.52|1932.72|1956.77|1938.97|1958.85|1941.05|1950.08|1932.28|764
1649520300000|2022-04-09 16:05:00|1956.63|1938.83|1957.36|1939.56|1957.67|1939.87|1955.7|1937.9|480
1649520600000|2022-04-09 16:10:00|1957.41|1939.61|1955.39|1937.59|1958.05|1940.25|1954.85|1937.05|425
1649520900000|2022-04-09 16:15:00|1955.41|1937.61|1958.65|1940.85|1958.65|1940.85|1954.16|1936.36|376
1649521200000|2022-04-09 16:20:00|1958.69|1940.89|1958.25|1940.45|1959.44|1941.64|1957.71|1939.91|416
1649521500000|2022-04-09 16:25:00|1958.27|1940.47|1961.09|1943.29|1961.09|1943.29|1957.66|1939.86|631
1649521800000|2022-04-09 16:30:00|1961.13|1943.33|1964.82|1947.02|1966.47|1948.67|1961.09|1943.29|464
1649522100000|2022-04-09 16:35:00|1965.2|1947.4|1962.39|1944.59|1966.45|1948.65|1961.6|1943.8|508
1649522400000|2022-04-09 16:40:00|1962.38|1944.58|1962.35|1944.55|1963.49|1945.69|1961.13|1943.33|370
1649522700000|2022-04-09 16:45:00|1962.41|1944.61|1964.61|1946.81|1965.31|1947.51|1962.11|1944.31|369
1649523000000|2022-04-09 16:50:00|1964.57|1946.77|1964.12|1946.32|1966.99|1949.19|1963.59|1945.79|319
1649523300000|2022-04-09 16:55:00|1964.13|1946.33|1961.57|1943.77|1964.22|1946.42|1959.81|1942.01|397
1649523600000|2022-04-09 17:00:00|1961.56|1943.76|1960.28|1942.48|1961.6|1943.8|1959.24|1941.44|310
1649523900000|2022-04-09 17:05:00|1960.23|1942.43|1961.47|1943.67|1962.11|1944.31|1959.5|1941.7|272
1649524200000|2022-04-09 17:10:00|1961.48|1943.68|1966.39|1948.59|1966.39|1948.59|1961.38|1943.58|279
1649524500000|2022-04-09 17:15:00|1966.44|1948.64|1966.21|1948.41|1966.73|1948.93|1964.2|1946.4|250
1649524800000|2022-04-09 17:20:00|1966.22|1948.42|1967.38|1949.58|1968.28|1950.48|1966.22|1948.42|236
1649525100000|2022-04-09 17:25:00|1967.43|1949.63|1966.33|1948.53|1967.94|1950.14|1965.5|1947.7|249
1649525400000|2022-04-09 17:30:00|1966.45|1948.65|1974.43|1956.63|1977.3|1959.5|1966.4|1948.6|560
1649525700000|2022-04-09 17:35:00|1974.41|1956.61|1973.82|1956.02|1974.63|1956.83|1972.69|1954.89|407
1649526000000|2022-04-09 17:40:00|1973.71|1955.91|1972.67|1954.87|1973.85|1956.05|1970.44|1952.64|467
1649526300000|2022-04-09 17:45:00|1972.83|1955.03|1970.86|1953.06|1973.19|1955.39|1970.71|1952.91|321
1649526600000|2022-04-09 17:50:00|1970.71|1952.91|1969.89|1952.09|1971.66|1953.86|1969.56|1951.76|294
1649526900000|2022-04-09 17:55:00|1969.83|1952.03|1972.34|1954.54|1972.34|1954.54|1969.7|1951.9|193
1649527200000|2022-04-09 18:00:00|1972.4|1954.6|1972.49|1954.69|1976.57|1958.77|1972.36|1954.56|308
1649527500000|2022-04-09 18:05:00|1972.45|1954.65|1968.62|1950.82|1972.5|1954.7|1968.59|1950.79|291
1649527800000|2022-04-09 18:10:00|1968.65|1950.85|1968.69|1950.89|1968.82|1951.02|1968.58|1950.78|16
1649528100000|2022-04-09 18:15:00|1967.54|1949.74|1963.63|1945.83|1967.54|1949.74|1963.5|1945.7|481
1649528400000|2022-04-09 18:20:00|1963.78|1945.98|1961.61|1943.81|1964.75|1946.95|1961|1943.2|356
1649528700000|2022-04-09 18:25:00|1961.81|1944.01|1963.21|1945.41|1963.82|1946.02|1961.63|1943.83|319
1649529000000|2022-04-09 18:30:00|1963.22|1945.42|1965.12|1947.32|1965.38|1947.58|1962.56|1944.76|248
1649529300000|2022-04-09 18:35:00|1965.14|1947.34|1965.53|1947.73|1965.58|1947.78|1964.01|1946.21|226
1649529600000|2022-04-09 18:40:00|1965.52|1947.72|1961.63|1943.83|1965.57|1947.77|1961.37|1943.57|286
1649529900000|2022-04-09 18:45:00|1961.78|1943.98|1963.36|1945.56|1963.55|1945.75|1961.5|1943.7|241
1649530200000|2022-04-09 18:50:00|1963.41|1945.61|1960.44|1942.64|1963.51|1945.71|1959.91|1942.11|248
1649530500000|2022-04-09 18:55:00|1960.45|1942.65|1961.68|1943.88|1961.78|1943.98|1960.45|1942.65|108
1649530800000|2022-04-09 19:00:00|1961.67|1943.87|1962.15|1944.35|1966.66|1948.86|1960.44|1942.64|312
1649531100000|2022-04-09 19:05:00|1962.41|1944.61|1966.23|1948.43|1966.81|1949.01|1962.17|1944.37|330
1649531400000|2022-04-09 19:10:00|1966.39|1948.59|1971.17|1953.37|1973|1955.2|1966.34|1948.54|428
1649531700000|2022-04-09 19:15:00|1971.1|1953.3|1965.73|1947.93|1971.56|1953.76|1964.47|1946.67|378
1649532000000|2022-04-09 19:20:00|1965.72|1947.92|1966.15|1948.35|1968.5|1950.7|1965.31|1947.51|395
1649532300000|2022-04-09 19:25:00|1966.16|1948.36|1962.72|1944.92|1966.64|1948.84|1962.44|1944.64|313
1649532600000|2022-04-09 19:30:00|1962.73|1944.93|1964.66|1946.86|1965.93|1948.13|1961.43|1943.63|371
1649532900000|2022-04-09 19:35:00|1964.69|1946.89|1964.11|1946.31|1964.89|1947.09|1962.73|1944.93|542
1649533200000|2022-04-09 19:40:00|1964.14|1946.34|1963.97|1946.17|1965.44|1947.64|1963.15|1945.35|421
1649533500000|2022-04-09 19:45:00|1963.96|1946.16|1968.34|1950.54|1969.19|1951.39|1963.77|1945.97|367
1649533800000|2022-04-09 19:50:00|1968.35|1950.55|1965.37|1947.57|1969.59|1951.79|1962.26|1944.46|333
1649534100000|2022-04-09 19:55:00|1965.41|1947.61|1961.79|1943.99|1965.41|1947.61|1961.34|1943.54|310
1649534400000|2022-04-09 20:00:00|1961.4|1943.6|1961.09|1943.29|1963.53|1945.73|1960.4|1942.6|384
1649534700000|2022-04-09 20:05:00|1961.06|1943.26|1962.96|1945.16|1962.99|1945.19|1960.8|1943|338
1649535000000|2022-04-09 20:10:00|1962.98|1945.18|1967.29|1949.49|1968.04|1950.24|1961.63|1943.83|369
1649535300000|2022-04-09 20:15:00|1967.3|1949.5|1970.31|1952.51|1970.43|1952.63|1967.23|1949.43|383
1649535600000|2022-04-09 20:20:00|1970.36|1952.56|1969.1|1951.3|1970.48|1952.68|1967.72|1949.92|409
1649535900000|2022-04-09 20:25:00|1969.11|1951.31|1968.64|1950.84|1969.68|1951.88|1968.22|1950.42|257
1649536200000|2022-04-09 20:30:00|1968.63|1950.83|1967.69|1949.89|1969.3|1951.5|1967.43|1949.63|212
1649536500000|2022-04-09 20:35:00|1967.76|1949.96|1966.6|1948.8|1967.96|1950.16|1966.48|1948.68|149
1649536800000|2022-04-09 20:40:00|1966.59|1948.79|1961.68|1943.88|1966.61|1948.81|1961.68|1943.88|261
1649537100000|2022-04-09 20:45:00|1961.67|1943.87|1959.98|1942.18|1961.85|1944.05|1959.73|1941.93|232
1649537400000|2022-04-09 20:50:00|1959.79|1941.99|1951.85|1934.05|1961.04|1943.24|1951.85|1934.05|377
1649537700000|2022-04-09 20:55:00|1951.91|1934.11|1951.89|1934.09|1953.26|1935.46|1950.99|1933.19|361
1649538000000|2022-04-09 21:00:00|1951.9|1934.1|1951.14|1933.34|1952.8|1935|1950.56|1932.76|383
1649538300000|2022-04-09 21:05:00|1951.15|1933.35|1954|1936.2|1954|1936.2|1951.12|1933.32|164
1649538600000|2022-04-09 21:10:00|1954.2|1936.4|1957.63|1939.83|1957.67|1939.87|1954.2|1936.4|180
1649538900000|2022-04-09 21:15:00|1957.65|1939.85|1956.32|1938.52|1958.81|1941.01|1956.32|1938.52|346
1649539200000|2022-04-09 21:20:00|1956.3|1938.5|1954.66|1936.86|1956.38|1938.58|1953.96|1936.16|194
1649539500000|2022-04-09 21:25:00|1954.65|1936.85|1957.35|1939.55|1957.46|1939.66|1954.64|1936.84|283
1649539800000|2022-04-09 21:30:00|1957.38|1939.58|1959.61|1941.81|1959.64|1941.84|1957.38|1939.58|269
1649540100000|2022-04-09 21:35:00|1959.59|1941.79|1960.2|1942.4|1960.37|1942.57|1959.59|1941.79|315
1649540400000|2022-04-09 21:40:00|1960.17|1942.37|1964.17|1946.37|1964.17|1946.37|1960.16|1942.36|188
1649540700000|2022-04-09 21:45:00|1964.18|1946.38|1964.34|1946.54|1964.38|1946.58|1962.79|1944.99|124
1649541000000|2022-04-09 21:50:00|1964.35|1946.55|1963.84|1946.04|1964.41|1946.61|1963.53|1945.73|211
1649541300000|2022-04-09 21:55:00|1963.83|1946.03|1963.33|1945.53|1963.84|1946.04|1962.2|1944.4|218
1649541600000|2022-04-09 22:00:00|1963.38|1945.58|1965.4|1947.6|1965.49|1947.69|1963.38|1945.58|199
1649541900000|2022-04-09 22:05:00|1965.42|1947.62|1963.98|1946.18|1967.35|1949.55|1963.42|1945.62|206
1649542200000|2022-04-09 22:10:00|1964.04|1946.24|1965.1|1947.3|1966.5|1948.7|1963.44|1945.64|216
1649542500000|2022-04-09 22:15:00|1965.06|1947.26|1969.28|1951.48|1969.4|1951.6|1964.54|1946.74|247
1649542800000|2022-04-09 22:20:00|1969.34|1951.54|1972.98|1955.18|1973.16|1955.36|1969.34|1951.54|256
1649543100000|2022-04-09 22:25:00|1973.1|1955.3|1971.88|1954.08|1976.21|1958.41|1971.19|1953.39|208
1649543400000|2022-04-09 22:30:00|1971.87|1954.07|1975.59|1957.79|1975.59|1957.79|1971.79|1953.99|334
1649543700000|2022-04-09 22:35:00|1975.58|1957.78|1975.55|1957.75|1976.56|1958.76|1974.32|1956.52|350
1649544000000|2022-04-09 22:40:00|1975.49|1957.69|1970.84|1953.04|1975.6|1957.8|1970.25|1952.45|321
1649544300000|2022-04-09 22:45:00|1970.85|1953.05|1969.42|1951.62|1971.81|1954.01|1969.39|1951.59|185
1649544600000|2022-04-09 22:50:00|1969.41|1951.61|1968.45|1950.65|1970.23|1952.43|1967|1949.2|294
1649544900000|2022-04-09 22:55:00|1968.46|1950.66|1970.45|1952.65|1970.56|1952.76|1967.69|1949.89|170
1649545200000|2022-04-09 23:00:00|1970.38|1952.58|1968.82|1951.02|1970.63|1952.83|1968.8|1951|205
1649545500000|2022-04-09 23:05:00|1968.83|1951.03|1967.33|1949.53|1971.34|1953.54|1967.26|1949.46|284
1649545800000|2022-04-09 23:10:00|1967.3|1949.5|1965.36|1947.56|1967.3|1949.5|1964.56|1946.76|216
1649546100000|2022-04-09 23:15:00|1965.37|1947.57|1965.49|1947.69|1965.8|1948|1965.26|1947.46|138
1649546400000|2022-04-09 23:20:00|1965.5|1947.7|1968.1|1950.3|1968.12|1950.32|1965.18|1947.38|139
1649546700000|2022-04-09 23:25:00|1968.08|1950.28|1975.26|1957.46|1975.36|1957.56|1967.41|1949.61|262
1649547000000|2022-04-09 23:30:00|1975.21|1957.41|1980.24|1962.44|1985.2|1967.4|1975.21|1957.41|491
1649547300000|2022-04-09 23:35:00|1980.37|1962.57|1990.55|1972.75|1991.21|1973.41|1978.67|1960.87|591
1649547600000|2022-04-09 23:40:00|1990.42|1972.62|1984.79|1966.99|1990.67|1972.87|1980.69|1962.89|631
1649547900000|2022-04-09 23:45:00|1985|1967.2|1982.58|1964.78|1988.18|1970.38|1980.68|1962.88|516
1649548200000|2022-04-09 23:50:00|1982.6|1964.8|1988.71|1970.91|1990.71|1972.91|1982.6|1964.8|683
1649548500000|2022-04-09 23:55:00|1988.73|1970.93|1984.46|1966.66|1989.37|1971.57|1983.75|1965.95|566
1649548800000|2022-04-10 00:00:00|1984.47|1966.67|1981.02|1963.22|1986.8|1969|1978.83|1961.03|553
1649549100000|2022-04-10 00:05:00|1981.19|1963.39|1983.71|1965.91|1985.29|1967.49|1978.12|1960.32|441
1649549400000|2022-04-10 00:10:00|1983.64|1965.84|1979.89|1962.09|1983.74|1965.94|1979.78|1961.98|472
1649549700000|2022-04-10 00:15:00|1979.9|1962.1|1977.15|1959.35|1981.44|1963.64|1975.62|1957.82|354
1649550000000|2022-04-10 00:20:00|1977.16|1959.36|1974.93|1957.13|1977.85|1960.05|1974.83|1957.03|398
1649550300000|2022-04-10 00:25:00|1974.94|1957.14|1977.41|1959.61|1977.75|1959.95|1974.73|1956.93|257
1649550600000|2022-04-10 00:30:00|1977.38|1959.58|1975.58|1957.78|1977.38|1959.58|1975.37|1957.57|278
1649550900000|2022-04-10 00:35:00|1975.47|1957.67|1973.64|1955.84|1975.62|1957.82|1972.29|1954.49|237
1649551200000|2022-04-10 00:40:00|1973.79|1955.99|1973.79|1955.99|1974.71|1956.91|1973.27|1955.47|254
1649551500000|2022-04-10 00:45:00|1973.84|1956.04|1975.62|1957.82|1979.57|1961.77|1973.63|1955.83|450
1649551800000|2022-04-10 00:50:00|1975.4|1957.6|1973.1|1955.3|1975.76|1957.96|1972.92|1955.12|222
1649552100000|2022-04-10 00:55:00|1973.12|1955.32|1971.58|1953.78|1973.17|1955.37|1968.64|1950.84|269
1649552400000|2022-04-10 01:00:00|1971.68|1953.88|1971.17|1953.37|1971.68|1953.88|1969.73|1951.93|204
1649552700000|2022-04-10 01:05:00|1971.21|1953.41|1974.78|1956.98|1975.31|1957.51|1971.12|1953.32|180
1649553000000|2022-04-10 01:10:00|1974.67|1956.87|1978.65|1960.85|1979.6|1961.8|1974.67|1956.87|347
1649553300000|2022-04-10 01:15:00|1978.53|1960.73|1978.74|1960.94|1980.16|1962.36|1978.4|1960.6|361
1649553600000|2022-04-10 01:20:00|1978.73|1960.93|1979.22|1961.42|1981.64|1963.84|1978.41|1960.61|435
1649553900000|2022-04-10 01:25:00|1979.21|1961.41|1982.74|1964.94|1982.74|1964.94|1978.59|1960.79|287
1649554200000|2022-04-10 01:30:00|1982.81|1965.01|1983.91|1966.11|1984.07|1966.27|1980.63|1962.83|282
1649554500000|2022-04-10 01:35:00|1984.07|1966.27|1981.16|1963.36|1984.62|1966.82|1981.1|1963.3|316
1649554800000|2022-04-10 01:40:00|1981.15|1963.35|1983.14|1965.34|1984.99|1967.19|1980.55|1962.75|318
1649555100000|2022-04-10 01:45:00|1983.33|1965.53|1983.43|1965.63|1983.64|1965.84|1982.33|1964.53|292
1649555400000|2022-04-10 01:50:00|1983.51|1965.71|1980.47|1962.67|1984.58|1966.78|1979.17|1961.37|346
1649555700000|2022-04-10 01:55:00|1980.49|1962.69|1983.11|1965.31|1983.43|1965.63|1979.3|1961.5|218
1649556000000|2022-04-10 02:00:00|1983.25|1965.45|1984.7|1966.9|1984.97|1967.17|1982.5|1964.7|196
1649556300000|2022-04-10 02:05:00|1984.81|1967.01|1983.9|1966.1|1985.32|1967.52|1983.89|1966.09|134
1649556600000|2022-04-10 02:10:00|1983.91|1966.11|1982.66|1964.86|1984.27|1966.47|1981.8|1964|321
1649556900000|2022-04-10 02:15:00|1982.63|1964.83|1981.93|1964.13|1982.92|1965.12|1980.88|1963.08|285
1649557200000|2022-04-10 02:20:00|1981.89|1964.09|1982.39|1964.59|1982.43|1964.63|1980.44|1962.64|269
1649557500000|2022-04-10 02:25:00|1982.38|1964.58|1984.63|1966.83|1985.03|1967.23|1982.38|1964.58|161
1649557800000|2022-04-10 02:30:00|1984.61|1966.81|1985.37|1967.57|1985.49|1967.69|1984.44|1966.64|95
1649558100000|2022-04-10 02:35:00|1985.42|1967.62|1984.9|1967.1|1985.42|1967.62|1984.13|1966.33|112
1649558400000|2022-04-10 02:40:00|1984.89|1967.09|1983.49|1965.69|1985|1967.2|1983.28|1965.48|120
1649558700000|2022-04-10 02:45:00|1983.66|1965.86|1985.53|1967.73|1985.54|1967.74|1983.61|1965.81|112
1649559000000|2022-04-10 02:50:00|1985.67|1967.87|1994.03|1976.23|1994.03|1976.23|1985.67|1967.87|373
1649559300000|2022-04-10 02:55:00|1994|1976.2|1995.22|1977.42|1995.22|1977.42|1992.83|1975.03|331
1649559600000|2022-04-10 03:00:00|1995.14|1977.34|1998.61|1980.81|1999.03|1981.23|1994.55|1976.75|273
1649559900000|2022-04-10 03:05:00|1998.65|1980.85|2001.9|1984.1|2003.79|1985.99|1998.65|1980.85|367
1649560200000|2022-04-10 03:10:00|2001.89|1984.09|2003.42|1985.62|2005.37|1987.57|2000.97|1983.17|367
1649560500000|2022-04-10 03:15:00|2003.44|1985.64|2005.15|1987.35|2005.72|1987.92|2003.13|1985.33|234
1649560800000|2022-04-10 03:20:00|2005.13|1987.33|2004.66|1986.86|2005.19|1987.39|2004.27|1986.47|280
1649561100000|2022-04-10 03:25:00|2004.7|1986.9|1999.7|1981.9|2004.84|1987.04|1999.65|1981.85|374
1649561400000|2022-04-10 03:30:00|1999.66|1981.86|1998.22|1980.42|2000.13|1982.33|1997.19|1979.39|393
1649561700000|2022-04-10 03:35:00|1998.11|1980.31|1998.6|1980.8|2001.29|1983.49|1995.64|1977.84|424
1649562000000|2022-04-10 03:40:00|1998.57|1980.77|1997.57|1979.77|1998.69|1980.89|1996.09|1978.29|356
1649562300000|2022-04-10 03:45:00|1997.58|1979.78|1994.82|1977.02|1997.59|1979.79|1994.3|1976.5|305
1649562600000|2022-04-10 03:50:00|1994.84|1977.04|1993.88|1976.08|1994.84|1977.04|1993.62|1975.82|339
1649562900000|2022-04-10 03:55:00|1993.82|1976.02|1993.03|1975.23|1995.15|1977.35|1993.03|1975.23|263
1649563200000|2022-04-10 04:00:00|1993.04|1975.24|1991.94|1974.14|1994.22|1976.42|1991.94|1974.14|385
1649563500000|2022-04-10 04:05:00|1992|1974.2|1988.12|1970.32|1992.13|1974.33|1988.03|1970.23|337
1649563800000|2022-04-10 04:10:00|1988.1|1970.3|1990.38|1972.58|1990.38|1972.58|1987.7|1969.9|351
1649564100000|2022-04-10 04:15:00|1990.39|1972.59|1991.91|1974.11|1991.93|1974.13|1990.39|1972.59|212
1649564400000|2022-04-10 04:20:00|1991.87|1974.07|1994.46|1976.66|1994.51|1976.71|1991.53|1973.73|200
1649564700000|2022-04-10 04:25:00|1994.48|1976.68|1994.86|1977.06|1995.71|1977.91|1994.36|1976.56|247
1649565000000|2022-04-10 04:30:00|1994.85|1977.05|1993.98|1976.18|1996.45|1978.65|1993.98|1976.18|232
1649565300000|2022-04-10 04:35:00|1993.97|1976.17|1994.03|1976.23|1995.78|1977.98|1993.96|1976.16|342
1649565600000|2022-04-10 04:40:00|1994.07|1976.27|1990.83|1973.03|1994.81|1977.01|1990.76|1972.96|298
1649565900000|2022-04-10 04:45:00|1990.77|1972.97|1988.31|1970.51|1990.77|1972.97|1987.93|1970.13|398
1649566200000|2022-04-10 04:50:00|1988.3|1970.5|1993.13|1975.33|1993.59|1975.79|1987.97|1970.17|285
1649566500000|2022-04-10 04:55:00|1993.15|1975.35|1992.53|1974.73|1993.43|1975.63|1990.43|1972.63|373
1649566800000|2022-04-10 05:00:00|1992.85|1975.05|1993.34|1975.54|1993.53|1975.73|1992.59|1974.79|244
1649567100000|2022-04-10 05:05:00|1993.33|1975.53|1995.44|1977.64|1995.67|1977.87|1992|1974.2|132
1649567400000|2022-04-10 05:10:00|1995.43|1977.63|1994.42|1976.62|1995.47|1977.67|1992.37|1974.57|363
1649567700000|2022-04-10 05:15:00|1994.41|1976.61|1996.92|1979.12|1996.92|1979.12|1993.76|1975.96|224
1649568000000|2022-04-10 05:20:00|1996.9|1979.1|1990.72|1972.92|1998.6|1980.8|1990.72|1972.92|440
1649568300000|2022-04-10 05:25:00|1990.94|1973.14|1987.64|1969.84|1991|1973.2|1987.2|1969.4|397
1649568600000|2022-04-10 05:30:00|1987.63|1969.83|1990.47|1972.67|1990.47|1972.67|1987.56|1969.76|426
1649568900000|2022-04-10 05:35:00|1990.58|1972.78|1992.48|1974.68|1992.51|1974.71|1989.38|1971.58|190
1649569200000|2022-04-10 05:40:00|1992.39|1974.59|1992.21|1974.41|1992.74|1974.94|1991.44|1973.64|152
1649569500000|2022-04-10 05:45:00|1992.09|1974.29|1990.44|1972.64|1992.81|1975.01|1989.49|1971.69|213
1649569800000|2022-04-10 05:50:00|1990.36|1972.56|1988.63|1970.83|1990.36|1972.56|1986.7|1968.9|236
1649570100000|2022-04-10 05:55:00|1988.65|1970.85|1987.41|1969.61|1989.29|1971.49|1986.33|1968.53|278
1649570400000|2022-04-10 06:00:00|1987.39|1969.59|1989.34|1971.54|1989.36|1971.56|1986.68|1968.88|295
1649570700000|2022-04-10 06:05:00|1989.36|1971.56|1984.85|1967.05|1989.56|1971.76|1984.76|1966.96|127
1649571000000|2022-04-10 06:10:00|1984.86|1967.06|1983.37|1965.57|1986.02|1968.22|1983.37|1965.57|175
1649571300000|2022-04-10 06:15:00|1983.32|1965.52|1984.75|1966.95|1984.75|1966.95|1982.91|1965.11|188
1649571600000|2022-04-10 06:20:00|1984.7|1966.9|1982.03|1964.23|1985.23|1967.43|1981.63|1963.83|329
1649571900000|2022-04-10 06:25:00|1982.06|1964.26|1984.01|1966.21|1985.7|1967.9|1981.44|1963.64|287
1649572200000|2022-04-10 06:30:00|1983.96|1966.16|1984.57|1966.77|1986.16|1968.36|1983.75|1965.95|210
1649572500000|2022-04-10 06:35:00|1984.65|1966.85|1992.35|1974.55|1992.47|1974.67|1984.47|1966.67|244
1649572800000|2022-04-10 06:40:00|1992.51|1974.71|1988.36|1970.56|1992.56|1974.76|1987.88|1970.08|297
1649573100000|2022-04-10 06:45:00|1988.37|1970.57|1989.66|1971.86|1990.77|1972.97|1988.37|1970.57|309
1649573400000|2022-04-10 06:50:00|1989.61|1971.81|1988.86|1971.06|1990.4|1972.6|1988.71|1970.91|221
1649573700000|2022-04-10 06:55:00|1988.67|1970.87|1989.88|1972.08|1990.5|1972.7|1987.72|1969.92|219
1649574000000|2022-04-10 07:00:00|1989.76|1971.96|1986.22|1968.42|1991.12|1973.32|1986.17|1968.37|291
1649574300000|2022-04-10 07:05:00|1986.26|1968.46|1986.05|1968.25|1987.21|1969.41|1985.98|1968.18|309
1649574600000|2022-04-10 07:10:00|1986.04|1968.24|1981.71|1963.91|1986.04|1968.24|1981.64|1963.84|327
1649574900000|2022-04-10 07:15:00|1981.68|1963.88|1983.53|1965.73|1983.75|1965.95|1981.68|1963.88|298
1649575200000|2022-04-10 07:20:00|1983.47|1965.67|1981.89|1964.09|1983.69|1965.89|1978.41|1960.61|296
1649575500000|2022-04-10 07:25:00|1981.94|1964.14|1979.65|1961.85|1982.57|1964.77|1979.62|1961.82|340
1649575800000|2022-04-10 07:30:00|1979.66|1961.86|1976.73|1958.93|1979.94|1962.14|1975.34|1957.54|440
1649576100000|2022-04-10 07:35:00|1976.71|1958.91|1978.53|1960.73|1979.42|1961.62|1976.56|1958.76|291
1649576400000|2022-04-10 07:40:00|1978.58|1960.78|1980.42|1962.62|1980.6|1962.8|1977.79|1959.99|293
1649576700000|2022-04-10 07:45:00|1980.39|1962.59|1980.52|1962.72|1981.79|1963.99|1979.48|1961.68|268
1649577000000|2022-04-10 07:50:00|1980.58|1962.78|1980.73|1962.93|1980.91|1963.11|1980.38|1962.58|237
1649577300000|2022-04-10 07:55:00|1980.75|1962.95|1977.71|1959.91|1980.75|1962.95|1977.54|1959.74|282
1649577600000|2022-04-10 08:00:00|1977.7|1959.9|1975.17|1957.37|1977.75|1959.95|1974.85|1957.05|162
1649577900000|2022-04-10 08:05:00|1975.18|1957.38|1977.02|1959.22|1977.52|1959.72|1972.59|1954.79|287
1649578200000|2022-04-10 08:10:00|1976.86|1959.06|1985.54|1967.74|1985.7|1967.9|1976.63|1958.83|508
1649578500000|2022-04-10 08:15:00|1985.52|1967.72|1983.65|1965.85|1985.52|1967.72|1983.48|1965.68|411
1649578800000|2022-04-10 08:20:00|1983.54|1965.74|1981.2|1963.4|1984.15|1966.35|1976.09|1958.29|506
1649579100000|2022-04-10 08:25:00|1981.21|1963.41|1983.86|1966.06|1984.62|1966.82|1979.07|1961.27|389
1649579400000|2022-04-10 08:30:00|1983.85|1966.05|1982.35|1964.55|1984.54|1966.74|1981.58|1963.78|431
1649579700000|2022-04-10 08:35:00|1982.39|1964.59|1979.24|1961.44|1983.16|1965.36|1977.63|1959.83|402
1649580000000|2022-04-10 08:40:00|1979.25|1961.45|1975.11|1957.31|1980.1|1962.3|1973.74|1955.94|372
1649580300000|2022-04-10 08:45:00|1975.08|1957.28|1974.73|1956.93|1975.15|1957.35|1973.26|1955.46|279
1649580600000|2022-04-10 08:50:00|1974.74|1956.94|1980.75|1962.95|1981.64|1963.84|1973.9|1956.1|285
1649580900000|2022-04-10 08:55:00|1980.7|1962.9|1981.45|1963.65|1982.69|1964.89|1979.38|1961.58|359
1649581200000|2022-04-10 09:00:00|1981.35|1963.55|1977.54|1959.74|1982.48|1964.68|1977.53|1959.73|359
1649581500000|2022-04-10 09:05:00|1977.64|1959.84|1974.79|1956.99|1977.81|1960.01|1974.37|1956.57|320
1649581800000|2022-04-10 09:10:00|1974.81|1957.01|1974.58|1956.78|1975.52|1957.72|1973.36|1955.56|369
1649582100000|2022-04-10 09:15:00|1974.6|1956.8|1976.31|1958.51|1976.35|1958.55|1973.08|1955.28|322
1649582400000|2022-04-10 09:20:00|1976.27|1958.47|1974.5|1956.7|1976.73|1958.93|1971.54|1953.74|234
1649582700000|2022-04-10 09:25:00|1974.53|1956.73|1974.65|1956.85|1975.74|1957.94|1973.55|1955.75|296
1649583000000|2022-04-10 09:30:00|1974.72|1956.92|1974.39|1956.59|1976.91|1959.11|1973.39|1955.59|274
1649583300000|2022-04-10 09:35:00|1974.41|1956.61|1972.17|1954.37|1974.7|1956.9|1971.57|1953.77|182
1649583600000|2022-04-10 09:40:00|1972.09|1954.29|1974.7|1956.9|1974.92|1957.12|1972.04|1954.24|274
1649583900000|2022-04-10 09:45:00|1974.71|1956.91|1970.02|1952.22|1974.97|1957.17|1969.7|1951.9|318
1649584200000|2022-04-10 09:50:00|1969.89|1952.09|1968.61|1950.81|1970.02|1952.22|1965.83|1948.03|294
1649584500000|2022-04-10 09:55:00|1968.65|1950.85|1966.85|1949.05|1970.49|1952.69|1966.43|1948.63|398
1649584800000|2022-04-10 10:00:00|1966.9|1949.1|1960.39|1942.59|1968.69|1950.89|1958.71|1940.91|594
1649585100000|2022-04-10 10:05:00|1960.41|1942.61|1959.36|1941.56|1961.2|1943.4|1957.86|1940.06|403
1649585400000|2022-04-10 10:10:00|1959.34|1941.54|1958.92|1941.12|1960.68|1942.88|1958.65|1940.85|311
1649585700000|2022-04-10 10:15:00|1958.89|1941.09|1960.39|1942.59|1961.06|1943.26|1958.75|1940.95|236
1649586000000|2022-04-10 10:20:00|1960.36|1942.56|1959|1941.2|1960.38|1942.58|1957.19|1939.39|251
1649586300000|2022-04-10 10:25:00|1959.02|1941.22|1956.43|1938.63|1959.04|1941.24|1955.13|1937.33|265
1649586600000|2022-04-10 10:30:00|1956.42|1938.62|1956.16|1938.36|1959.79|1941.99|1956.02|1938.22|370
1649586900000|2022-04-10 10:35:00|1956.18|1938.38|1957.49|1939.69|1959.65|1941.85|1955.48|1937.68|295
1649587200000|2022-04-10 10:40:00|1957.42|1939.62|1958.56|1940.76|1959.48|1941.68|1957.36|1939.56|404
1649587500000|2022-04-10 10:45:00|1958.6|1940.8|1959.63|1941.83|1959.64|1941.84|1958.6|1940.8|114
1649587800000|2022-04-10 10:50:00|1959.46|1941.66|1960.65|1942.85|1960.84|1943.04|1958.26|1940.46|335
1649588100000|2022-04-10 10:55:00|1960.58|1942.78|1963.14|1945.34|1963.18|1945.38|1959.96|1942.16|232
1649588400000|2022-04-10 11:00:00|1963.19|1945.39|1962.08|1944.28|1965.98|1948.18|1961.83|1944.03|330
1649588700000|2022-04-10 11:05:00|1962.07|1944.27|1958.83|1941.03|1962.6|1944.8|1958.8|1941|332
1649589000000|2022-04-10 11:10:00|1958.84|1941.04|1962.56|1944.76|1962.68|1944.88|1958.84|1941.04|185
1649589300000|2022-04-10 11:15:00|1962.5|1944.7|1965.48|1947.68|1965.52|1947.72|1962.46|1944.66|152
1649589600000|2022-04-10 11:20:00|1965.45|1947.65|1965.73|1947.93|1966.09|1948.29|1963.74|1945.94|368
1649589900000|2022-04-10 11:25:00|1965.78|1947.98|1963.19|1945.39|1965.79|1947.99|1962.46|1944.66|352
1649590200000|2022-04-10 11:30:00|1963.06|1945.26|1962.49|1944.69|1963.98|1946.18|1962.48|1944.68|297
1649590500000|2022-04-10 11:35:00|1962.5|1944.7|1958.99|1941.19|1962.67|1944.87|1958.71|1940.91|403
1649590800000|2022-04-10 11:40:00|1959.04|1941.24|1958.5|1940.7|1960.23|1942.43|1958.41|1940.61|291
1649591100000|2022-04-10 11:45:00|1958.49|1940.69|1965.49|1947.69|1967.45|1949.65|1958.38|1940.58|395
1649591400000|2022-04-10 11:50:00|1965.64|1947.84|1967.5|1949.7|1967.6|1949.8|1965.63|1947.83|296
1649591700000|2022-04-10 11:55:00|1967.49|1949.69|1965.69|1947.89|1967.68|1949.88|1965.46|1947.66|413
1649592000000|2022-04-10 12:00:00|1965.74|1947.94|1967.53|1949.73|1967.54|1949.74|1965.54|1947.74|288
1649592300000|2022-04-10 12:05:00|1967.47|1949.67|1975.98|1958.18|1976.32|1958.52|1965.57|1947.77|551
1649592600000|2022-04-10 12:10:00|1976.08|1958.28|1970.93|1953.13|1976.17|1958.37|1970.51|1952.71|519
1649592900000|2022-04-10 12:15:00|1970.92|1953.12|1967.55|1949.75|1970.92|1953.12|1965.12|1947.32|449
1649593200000|2022-04-10 12:20:00|1967.53|1949.73|1963.82|1946.02|1967.75|1949.95|1963.72|1945.92|256
1649593500000|2022-04-10 12:25:00|1963.73|1945.93|1957.25|1939.45|1964.32|1946.52|1955.35|1937.55|585
1649593800000|2022-04-10 12:30:00|1957.23|1939.43|1956.47|1938.67|1957.23|1939.43|1951.49|1933.69|519
1649594100000|2022-04-10 12:35:00|1956.36|1938.56|1956.76|1938.96|1957.58|1939.78|1955.94|1938.14|328
1649594400000|2022-04-10 12:40:00|1956.75|1938.95|1959.64|1941.84|1959.95|1942.15|1956.62|1938.82|351
1649594700000|2022-04-10 12:45:00|1959.65|1941.85|1952.41|1934.61|1959.84|1942.04|1951.27|1933.47|316
1649595000000|2022-04-10 12:50:00|1952.43|1934.63|1950.29|1932.49|1954.71|1936.91|1950.23|1932.43|449
1649595300000|2022-04-10 12:55:00|1950.36|1932.56|1949.49|1931.69|1950.95|1933.15|1945.7|1927.9|477
1649595600000|2022-04-10 13:00:00|1949.42|1931.62|1947.39|1929.59|1950.5|1932.7|1947.3|1929.5|387
1649595900000|2022-04-10 13:05:00|1947.37|1929.57|1951.8|1934|1952.39|1934.59|1947.37|1929.57|388
1649596200000|2022-04-10 13:10:00|1951.76|1933.96|1955.35|1937.55|1955.48|1937.68|1951.76|1933.96|395
1649596500000|2022-04-10 13:15:00|1955.34|1937.54|1952.98|1935.18|1956.49|1938.69|1952.26|1934.46|422
1649596800000|2022-04-10 13:20:00|1952.96|1935.16|1952.28|1934.48|1952.96|1935.16|1946.89|1929.09|493
1649597100000|2022-04-10 13:25:00|1952.35|1934.55|1952.6|1934.8|1953.36|1935.56|1950.8|1933|289
1649597400000|2022-04-10 13:30:00|1952.63|1934.83|1952.51|1934.71|1952.7|1934.9|1949.81|1932.01|257
1649597700000|2022-04-10 13:35:00|1952.52|1934.72|1947.54|1929.74|1952.53|1934.73|1947.09|1929.29|330
1649598000000|2022-04-10 13:40:00|1947.5|1929.7|1954.67|1936.87|1954.67|1936.87|1945.91|1928.11|377
1649598300000|2022-04-10 13:45:00|1954.64|1936.84|1953.87|1936.07|1955.5|1937.7|1952.79|1934.99|366
1649598600000|2022-04-10 13:50:00|1953.86|1936.06|1952.93|1935.13|1955.69|1937.89|1952.87|1935.07|289
1649598900000|2022-04-10 13:55:00|1952.9|1935.1|1953.63|1935.83|1953.63|1935.83|1951.69|1933.89|277
1649599200000|2022-04-10 14:00:00|1953.51|1935.71|1953.66|1935.86|1954.73|1936.93|1949.7|1931.9|419
1649599500000|2022-04-10 14:05:00|1953.64|1935.84|1954.76|1936.96|1955.31|1937.51|1952.69|1934.89|371
1649599800000|2022-04-10 14:10:00|1954.9|1937.1|1956.49|1938.69|1956.74|1938.94|1954.72|1936.92|243
1649600100000|2022-04-10 14:15:00|1956.46|1938.66|1955.55|1937.75|1959.62|1941.82|1954.76|1936.96|398
1649600400000|2022-04-10 14:20:00|1955.54|1937.74|1957.41|1939.61|1958.74|1940.94|1955.52|1937.72|479
1649600700000|2022-04-10 14:25:00|1957.38|1939.58|1959.62|1941.82|1959.85|1942.05|1954.93|1937.13|364
1649601000000|2022-04-10 14:30:00|1959.68|1941.88|1961.45|1943.65|1961.45|1943.65|1959.48|1941.68|306
1649601300000|2022-04-10 14:35:00|1961.46|1943.66|1962.56|1944.76|1963.14|1945.34|1959.48|1941.68|321
1649601600000|2022-04-10 14:40:00|1962.53|1944.73|1960.44|1942.64|1962.84|1945.04|1959.5|1941.7|378
1649601900000|2022-04-10 14:45:00|1960.48|1942.68|1960.03|1942.23|1960.85|1943.05|1959.75|1941.95|337
1649602200000|2022-04-10 14:50:00|1960.04|1942.24|1958.72|1940.92|1963.61|1945.81|1958.53|1940.73|369
1649602500000|2022-04-10 14:55:00|1958.64|1940.84|1958.59|1940.79|1958.99|1941.19|1956.67|1938.87|355
1649602800000|2022-04-10 15:00:00|1958.62|1940.82|1961.79|1943.99|1962.51|1944.71|1958.62|1940.82|351
1649603100000|2022-04-10 15:05:00|1961.78|1943.98|1962.29|1944.49|1962.92|1945.12|1960.55|1942.75|281
1649603400000|2022-04-10 15:10:00|1962.28|1944.48|1959.05|1941.25|1962.33|1944.53|1957.5|1939.7|337
1649603700000|2022-04-10 15:15:00|1959.06|1941.26|1957.88|1940.08|1959.33|1941.53|1957.19|1939.39|237
1649604000000|2022-04-10 15:20:00|1957.72|1939.92|1957.43|1939.63|1958.35|1940.55|1956.29|1938.49|280
1649604300000|2022-04-10 15:25:00|1957.37|1939.57|1961.92|1944.12|1963.25|1945.45|1956.78|1938.98|297
1649604600000|2022-04-10 15:30:00|1961.9|1944.1|1964.52|1946.72|1964.61|1946.81|1961.64|1943.84|340
1649604900000|2022-04-10 15:35:00|1964.49|1946.69|1964.44|1946.64|1965.61|1947.81|1963.45|1945.65|333
1649605200000|2022-04-10 15:40:00|1964.46|1946.66|1965.44|1947.64|1965.61|1947.81|1962.91|1945.11|401
1649605500000|2022-04-10 15:45:00|1965.61|1947.81|1964.72|1946.92|1966.27|1948.47|1964.31|1946.51|462
1649605800000|2022-04-10 15:50:00|1964.71|1946.91|1965.09|1947.29|1965.3|1947.5|1963.8|1946|362
1649606100000|2022-04-10 15:55:00|1965.1|1947.3|1965.14|1947.34|1965.23|1947.43|1963.42|1945.62|429
1649606400000|2022-04-10 16:00:00|1965.15|1947.35|1963.84|1946.04|1966.2|1948.4|1961.5|1943.7|469
1649606700000|2022-04-10 16:05:00|1963.88|1946.08|1960.51|1942.71|1964.74|1946.94|1960.48|1942.68|433
1649607000000|2022-04-10 16:10:00|1960.55|1942.75|1961.58|1943.78|1961.96|1944.16|1959.35|1941.55|415
1649607300000|2022-04-10 16:15:00|1961.56|1943.76|1957.85|1940.05|1961.61|1943.81|1957.54|1939.74|427
1649607600000|2022-04-10 16:20:00|1957.86|1940.06|1958.64|1940.84|1958.66|1940.86|1956.39|1938.59|300
1649607900000|2022-04-10 16:25:00|1958.65|1940.85|1959|1941.2|1959.97|1942.17|1957.13|1939.33|293
1649608200000|2022-04-10 16:30:00|1959.02|1941.22|1964.16|1946.36|1964.16|1946.36|1958.83|1941.03|305
1649608500000|2022-04-10 16:35:00|1964.12|1946.32|1964.63|1946.83|1967.4|1949.6|1963.92|1946.12|349
1649608800000|2022-04-10 16:40:00|1964.61|1946.81|1969.88|1952.08|1970.98|1953.18|1964.61|1946.81|353
1649609100000|2022-04-10 16:45:00|1969.92|1952.12|1970.76|1952.96|1971.14|1953.34|1968.01|1950.21|393
1649609400000|2022-04-10 16:50:00|1970.74|1952.94|1971.05|1953.25|1971.61|1953.81|1969.76|1951.96|345
1649609700000|2022-04-10 16:55:00|1971.04|1953.24|1984.36|1966.56|1989.25|1971.45|1970.47|1952.67|550
1649610000000|2022-04-10 17:00:00|1984.34|1966.54|1990.13|1972.33|1990.14|1972.34|1984.33|1966.53|727
1649610300000|2022-04-10 17:05:00|1990.16|1972.36|1996.55|1978.75|1997.22|1979.42|1990.08|1972.28|425
1649610600000|2022-04-10 17:10:00|1996.64|1978.84|1999.46|1981.66|2000.9|1983.1|1996.52|1978.72|503
1649610900000|2022-04-10 17:15:00|1999.44|1981.64|2001.2|1983.4|2001.27|1983.47|1996.67|1978.87|557
1649611200000|2022-04-10 17:20:00|2001.22|1983.42|2013.42|1995.62|2014.37|1996.57|2001.1|1983.3|458
1649611500000|2022-04-10 17:25:00|2013.41|1995.61|2012.21|1994.41|2014.65|1996.85|2008.53|1990.73|528
1649611800000|2022-04-10 17:30:00|2012.16|1994.36|2013.72|1995.92|2014.34|1996.54|2008.2|1990.4|491
1649612100000|2022-04-10 17:35:00|2013.8|1996|2024.81|2007.01|2024.83|2007.03|2013.71|1995.91|685
1649612400000|2022-04-10 17:40:00|2024.94|2007.14|2019.32|2001.52|2026.56|2008.76|2014.95|1997.15|619
1649612700000|2022-04-10 17:45:00|2019.33|2001.53|2010.96|1993.16|2019.55|2001.75|2008.63|1990.83|646
1649613000000|2022-04-10 17:50:00|2010.92|1993.12|2010.75|1992.95|2013.08|1995.28|2004.81|1987.01|485
1649613300000|2022-04-10 17:55:00|2010.78|1992.98|2009.27|1991.47|2015.49|1997.69|2009.27|1991.47|352
1649613600000|2022-04-10 18:00:00|2009.35|1991.55|2013.69|1995.89|2017.13|1999.33|2009.31|1991.51|586
1649613900000|2022-04-10 18:05:00|2013.84|1996.04|2021.37|2003.57|2021.37|2003.57|2013.67|1995.87|309
1649614200000|2022-04-10 18:10:00|2021.38|2003.58|2029.46|2011.66|2029.81|2012.01|2021.28|2003.48|336
1649614500000|2022-04-10 18:15:00|2029.54|2011.74|2026.67|2008.87|2032.54|2014.74|2025.52|2007.72|554
1649614800000|2022-04-10 18:20:00|2026.63|2008.83|2023.43|2005.63|2029.52|2011.72|2023.25|2005.45|461
1649615100000|2022-04-10 18:25:00|2023.29|2005.49|2026.79|2008.99|2026.79|2008.99|2022.83|2005.03|314
1649615400000|2022-04-10 18:30:00|2026.86|2009.06|2028.72|2010.92|2029.48|2011.68|2026.47|2008.67|411
1649615700000|2022-04-10 18:35:00|2028.73|2010.93|2022.78|2004.98|2030.51|2012.71|2021.82|2004.02|469
1649616000000|2022-04-10 18:40:00|2022.65|2004.85|2023.1|2005.3|2024.36|2006.56|2022.51|2004.71|314
1649616300000|2022-04-10 18:45:00|2023.11|2005.31|2018.98|2001.18|2024.32|2006.52|2018.98|2001.18|311
1649616600000|2022-04-10 18:50:00|2018.97|2001.17|2017.8|2000|2019.17|2001.37|2016.29|1998.49|372
1649616900000|2022-04-10 18:55:00|2017.81|2000.01|2016.3|1998.5|2018.77|2000.97|2016.3|1998.5|233
1649617200000|2022-04-10 19:00:00|2016.31|1998.51|2016.75|1998.95|2018.09|2000.29|2016.22|1998.42|323
1649617500000|2022-04-10 19:05:00|2016.76|1998.96|2019.87|2002.07|2020.66|2002.86|2016.41|1998.61|295
1649617800000|2022-04-10 19:10:00|2019.64|2001.84|2019.97|2002.17|2020.92|2003.12|2019.63|2001.83|132
1649618100000|2022-04-10 19:15:00|2019.81|2002.01|2020.73|2002.93|2020.73|2002.93|2019.48|2001.68|161
1649618400000|2022-04-10 19:20:00|2020.72|2002.92|2023.54|2005.74|2026.28|2008.48|2020.54|2002.74|210
1649618700000|2022-04-10 19:25:00|2023.45|2005.65|2020.87|2003.07|2025.56|2007.76|2020.11|2002.31|232
1649619000000|2022-04-10 19:30:00|2020.68|2002.88|2021.2|2003.4|2022.51|2004.71|2020.65|2002.85|193
1649619300000|2022-04-10 19:35:00|2021.21|2003.41|2020.17|2002.37|2021.71|2003.91|2019.67|2001.87|226
1649619600000|2022-04-10 19:40:00|2020.18|2002.38|2022.75|2004.95|2023.33|2005.53|2018.33|2000.53|314
1649619900000|2022-04-10 19:45:00|2022.77|2004.97|2020.72|2002.92|2023.4|2005.6|2018.89|2001.09|260
1649620200000|2022-04-10 19:50:00|2020.71|2002.91|2021.38|2003.58|2021.4|2003.6|2019.46|2001.66|262
1649620500000|2022-04-10 19:55:00|2021.45|2003.65|2020.38|2002.58|2022.44|2004.64|2020.2|2002.4|250
1649620800000|2022-04-10 20:00:00|2020.36|2002.56|2023.64|2005.84|2028.1|2010.3|2020.33|2002.53|420
1649621100000|2022-04-10 20:05:00|2023.5|2005.7|2025.13|2007.33|2030.37|2012.57|2023.37|2005.57|380
1649621400000|2022-04-10 20:10:00|2025.16|2007.36|2025.53|2007.73|2027.91|2010.11|2024.6|2006.8|362
1649621700000|2022-04-10 20:15:00|2025.58|2007.78|2021.38|2003.58|2026.4|2008.6|2019.51|2001.71|314
1649622000000|2022-04-10 20:20:00|2021.43|2003.63|2024.58|2006.78|2025.28|2007.48|2020.25|2002.45|303
1649622300000|2022-04-10 20:25:00|2024.63|2006.83|2023.69|2005.89|2024.67|2006.87|2023.11|2005.31|216
1649622600000|2022-04-10 20:30:00|2023.85|2006.05|2026.24|2008.44|2027.85|2010.05|2023.85|2006.05|318
1649622900000|2022-04-10 20:35:00|2026.23|2008.43|2025.71|2007.91|2028.28|2010.48|2025.52|2007.72|307
1649623200000|2022-04-10 20:40:00|2025.7|2007.9|2024.45|2006.65|2026.35|2008.55|2024.17|2006.37|369
1649623500000|2022-04-10 20:45:00|2024.5|2006.7|2024.61|2006.81|2025.53|2007.73|2023.81|2006.01|293
1649623800000|2022-04-10 20:50:00|2024.59|2006.79|2021.22|2003.42|2024.6|2006.8|2019.04|2001.24|503
1649624100000|2022-04-10 20:55:00|2021.34|2003.54|2017.5|1999.7|2021.57|2003.77|2016.49|1998.69|364
1649624400000|2022-04-10 21:00:00|2017.47|1999.67|2020.62|2002.82|2020.95|2003.15|2016.28|1998.48|460
1649624700000|2022-04-10 21:05:00|2020.58|2002.78|2018.99|2001.19|2022.37|2004.57|2018.54|2000.74|327
1649625000000|2022-04-10 21:10:00|2019|2001.2|2020.05|2002.25|2021.24|2003.44|2018.52|2000.72|254
1649625300000|2022-04-10 21:15:00|2020.02|2002.22|2015.84|1998.04|2020.05|2002.25|2015.77|1997.97|257
1649625600000|2022-04-10 21:20:00|2015.83|1998.03|2017.06|1999.26|2017.06|1999.26|2014.33|1996.53|156
1649625900000|2022-04-10 21:25:00|2017|1999.2|2013.24|1995.44|2017.19|1999.39|2013.22|1995.42|279
1649626200000|2022-04-10 21:30:00|2013.27|1995.47|2009.75|1991.95|2013.49|1995.69|2009.7|1991.9|221
1649626500000|2022-04-10 21:35:00|2009.8|1992|2009.92|1992.12|2010.64|1992.84|2009.8|1992|95
1649626800000|2022-04-10 21:40:00|2010.05|1992.25|2012.43|1994.63|2014.4|1996.6|2009.6|1991.8|181
1649627100000|2022-04-10 21:45:00|2012.44|1994.64|2009.61|1991.81|2012.59|1994.79|2009.56|1991.76|276
1649627400000|2022-04-10 21:50:00|2009.56|1991.76|1997.7|1979.9|2009.56|1991.76|1997.4|1979.6|373
1649627700000|2022-04-10 21:55:00|1997.6|1979.8|1992.47|1974.67|2001.25|1983.45|1991.65|1973.85|424
1649628000000|2022-04-10 22:00:00|1992.46|1974.66|1995.54|1977.74|1997.4|1979.6|1985.65|1967.85|544
1649628300000|2022-04-10 22:05:00|1995.6|1977.8|1991.72|1973.92|1996.24|1978.44|1988.94|1971.14|679
1649628600000|2022-04-10 22:10:00|1991.75|1973.95|1987.17|1969.37|1991.82|1974.02|1985.74|1967.94|592
1649628900000|2022-04-10 22:15:00|1987.27|1969.47|1979.33|1961.53|1987.98|1970.18|1974.65|1956.85|700
1649629200000|2022-04-10 22:20:00|1979.34|1961.54|1982.63|1964.83|1984.57|1966.77|1977.73|1959.93|737
1649629500000|2022-04-10 22:25:00|1982.82|1965.02|1975.65|1957.85|1984.43|1966.63|1975.4|1957.6|662
1649629800000|2022-04-10 22:30:00|1975.59|1957.79|1969.94|1952.14|1977.95|1960.15|1968|1950.2|691
1649630100000|2022-04-10 22:35:00|1969.74|1951.94|1965.34|1947.54|1972.4|1954.6|1963.6|1945.8|730
1649630400000|2022-04-10 22:40:00|1965.4|1947.6|1965.14|1947.34|1971.45|1953.65|1964.9|1947.1|505
1649630700000|2022-04-10 22:45:00|1965.32|1947.52|1955.74|1937.94|1965.32|1947.52|1955.33|1937.53|834
1649631000000|2022-04-10 22:50:00|1955.76|1937.96|1961.39|1943.59|1965.05|1947.25|1953.49|1935.69|766
1649631300000|2022-04-10 22:55:00|1961.4|1943.6|1965.34|1947.54|1966.25|1948.45|1959.8|1942|785
1649631600000|2022-04-10 23:00:00|1964.93|1947.13|1955.24|1937.44|1964.93|1947.13|1954.06|1936.26|725
1649631900000|2022-04-10 23:05:00|1955.05|1937.25|1958.53|1940.73|1959.32|1941.52|1954.58|1936.78|609
1649632200000|2022-04-10 23:10:00|1958.5|1940.7|1967.21|1949.41|1967.4|1949.6|1958.5|1940.7|709
1649632500000|2022-04-10 23:15:00|1967.05|1949.25|1971.99|1954.19|1972.84|1955.04|1967.05|1949.25|606
1649632800000|2022-04-10 23:20:00|1972.05|1954.25|1972.3|1954.5|1974.7|1956.9|1970.4|1952.6|553
1649633100000|2022-04-10 23:25:00|1972.29|1954.49|1975.09|1957.29|1975.09|1957.29|1969.73|1951.93|601
1649633400000|2022-04-10 23:30:00|1974.9|1957.1|1974.19|1956.39|1975.92|1958.12|1971.12|1953.32|428
1649633700000|2022-04-10 23:35:00|1974.16|1956.36|1963.43|1945.63|1975.27|1957.47|1959.84|1942.04|564
1649634000000|2022-04-10 23:40:00|1963.52|1945.72|1959.47|1941.67|1965.25|1947.45|1954.69|1936.89|653
1649634300000|2022-04-10 23:45:00|1958.59|1940.79|1950.21|1932.41|1958.59|1940.79|1947.66|1929.86|658
1649634600000|2022-04-10 23:50:00|1950.84|1933.04|1947.55|1929.75|1953.59|1935.79|1947.55|1929.75|639
1649634900000|2022-04-10 23:55:00|1947.64|1929.84|1931.73|1913.93|1947.75|1929.95|1925.7|1907.9|682
1649635200000|2022-04-11 00:00:00|1931.74|1913.94|1930.43|1912.63|1935.4|1917.6|1925.89|1908.09|808
1649635500000|2022-04-11 00:05:00|1930.42|1912.62|1928.33|1910.53|1934.13|1916.33|1925|1907.2|744
1649635800000|2022-04-11 00:10:00|1928.29|1910.49|1925.46|1907.66|1932.62|1914.82|1924.13|1906.33|656
1649636100000|2022-04-11 00:15:00|1925.56|1907.76|1926.65|1908.85|1932.92|1915.12|1923.58|1905.78|571
1649636400000|2022-04-11 00:20:00|1926.51|1908.71|1912.73|1894.93|1926.61|1908.81|1903.82|1886.02|745
1649636700000|2022-04-11 00:25:00|1912.72|1894.92|1931.65|1913.85|1932.35|1914.55|1912.72|1894.92|752
1649637000000|2022-04-11 00:30:00|1931.69|1913.89|1922.29|1904.49|1932.96|1915.16|1922.23|1904.43|814
1649637300000|2022-04-11 00:35:00|1922.25|1904.45|1928.88|1911.08|1929.01|1911.21|1922.09|1904.29|726
1649637600000|2022-04-11 00:40:00|1928.9|1911.1|1927.48|1909.68|1929.85|1912.05|1924.42|1906.62|685
1649637900000|2022-04-11 00:45:00|1927.61|1909.81|1921.4|1903.6|1929.08|1911.28|1920.7|1902.9|581
1649638200000|2022-04-11 00:50:00|1921.2|1903.4|1927.39|1909.59|1930.8|1913|1920.7|1902.9|574
1649638500000|2022-04-11 00:55:00|1927.4|1909.6|1929.7|1911.9|1929.75|1911.95|1925.6|1907.8|549
1649638800000|2022-04-11 01:00:00|1929.62|1911.82|1931.9|1914.1|1933.4|1915.6|1927.85|1910.05|383
1649639100000|2022-04-11 01:05:00|1931.76|1913.96|1933.15|1915.35|1933.4|1915.6|1928.11|1910.31|490
1649639400000|2022-04-11 01:10:00|1933.12|1915.32|1934.63|1916.83|1934.63|1916.83|1932.31|1914.51|357
1649639700000|2022-04-11 01:15:00|1934.48|1916.68|1935.37|1917.57|1936.24|1918.44|1932.9|1915.1|533
1649640000000|2022-04-11 01:20:00|1935.35|1917.55|1935.53|1917.73|1935.81|1918.01|1933.68|1915.88|371
1649640300000|2022-04-11 01:25:00|1935.52|1917.72|1933.66|1915.86|1937.55|1919.75|1933.65|1915.85|189
1649640600000|2022-04-11 01:30:00|1933.72|1915.92|1934.67|1916.87|1935.05|1917.25|1931.57|1913.77|528
1649640900000|2022-04-11 01:35:00|1934.51|1916.71|1932.65|1914.85|1934.55|1916.75|1931.44|1913.64|554
1649641200000|2022-04-11 01:40:00|1932.69|1914.89|1927.8|1910|1932.92|1915.12|1924.36|1906.56|510
1649641500000|2022-04-11 01:45:00|1927.78|1909.98|1920.65|1902.85|1927.82|1910.02|1920.65|1902.85|519
1649641800000|2022-04-11 01:50:00|1920.9|1903.1|1918|1900.2|1921.66|1903.86|1917.83|1900.03|478
1649642100000|2022-04-11 01:55:00|1917.91|1900.11|1918.88|1901.08|1921.44|1903.64|1917.89|1900.09|435
1649642400000|2022-04-11 02:00:00|1918.87|1901.07|1912.86|1895.06|1920.71|1902.91|1911.51|1893.71|535
1649642700000|2022-04-11 02:05:00|1912.53|1894.73|1918.84|1901.04|1920.73|1902.93|1912.37|1894.57|615
1649643000000|2022-04-11 02:10:00|1918.5|1900.7|1919.75|1901.95|1923.99|1906.19|1918.15|1900.35|267
1649643300000|2022-04-11 02:15:00|1919.8|1902|1913.21|1895.41|1922.7|1904.9|1912.78|1894.98|507
1649643600000|2022-04-11 02:20:00|1913.2|1895.4|1908.52|1890.72|1913.3|1895.5|1905.34|1887.54|640
1649643900000|2022-04-11 02:25:00|1908.49|1890.69|1907.39|1889.59|1910.4|1892.6|1907.34|1889.54|265
1649644200000|2022-04-11 02:30:00|1907.38|1889.58|1907.64|1889.84|1907.77|1889.97|1900.73|1882.93|632
1649644500000|2022-04-11 02:35:00|1907.66|1889.86|1902.77|1884.97|1909.4|1891.6|1901|1883.2|476
1649644800000|2022-04-11 02:40:00|1903.04|1885.24|1899.15|1881.35|1903.62|1885.82|1895.45|1877.65|623
1649645100000|2022-04-11 02:45:00|1899.16|1881.36|1891.85|1874.05|1899.69|1881.89|1885.15|1867.35|685
1649645400000|2022-04-11 02:50:00|1891.68|1873.88|1891.22|1873.42|1893.33|1875.53|1884.4|1866.6|678
1649645700000|2022-04-11 02:55:00|1890.82|1873.02|1891.34|1873.54|1892.39|1874.59|1885.74|1867.94|514
1649646000000|2022-04-11 03:00:00|1891.35|1873.55|1886.55|1868.75|1892.5|1874.7|1885.29|1867.49|508
1649646300000|2022-04-11 03:05:00|1886.7|1868.9|1891.77|1873.97|1892.55|1874.75|1883.7|1865.9|314
1649646600000|2022-04-11 03:10:00|1891.64|1873.84|1894.1|1876.3|1895.55|1877.75|1891.33|1873.53|509
1649646900000|2022-04-11 03:15:00|1894.23|1876.43|1897.55|1879.75|1897.82|1880.02|1893.16|1875.36|477
1649647200000|2022-04-11 03:20:00|1897.65|1879.85|1898.17|1880.37|1898.21|1880.41|1892.94|1875.14|562
1649647500000|2022-04-11 03:25:00|1898.12|1880.32|1893.18|1875.38|1898.2|1880.4|1892.44|1874.64|484
1649647800000|2022-04-11 03:30:00|1893.08|1875.28|1892.91|1875.11|1897.1|1879.3|1886.09|1868.29|598
1649648100000|2022-04-11 03:35:00|1892.95|1875.15|1898.65|1880.85|1900.57|1882.77|1892.44|1874.64|440
1649648400000|2022-04-11 03:40:00|1899.07|1881.27|1897.54|1879.74|1899.4|1881.6|1896.4|1878.6|417
1649648700000|2022-04-11 03:45:00|1897.57|1879.77|1897.28|1879.48|1899.46|1881.66|1895.61|1877.81|539
1649649000000|2022-04-11 03:50:00|1897.29|1879.49|1898.68|1880.88|1900.12|1882.32|1897.19|1879.39|445
1649649300000|2022-04-11 03:55:00|1898.67|1880.87|1898.65|1880.85|1900.65|1882.85|1896.53|1878.73|437
1649649600000|2022-04-11 04:00:00|1898.7|1880.9|1901.39|1883.59|1903.4|1885.6|1897.43|1879.63|469
1649649900000|2022-04-11 04:05:00|1901.13|1883.33|1899.13|1881.33|1901.84|1884.04|1898.86|1881.06|469
1649650200000|2022-04-11 04:10:00|1899.14|1881.34|1898.42|1880.62|1901.35|1883.55|1897.4|1879.6|468
1649650500000|2022-04-11 04:15:00|1898.44|1880.64|1900.91|1883.11|1902.58|1884.78|1898.39|1880.59|503
1649650800000|2022-04-11 04:20:00|1900.9|1883.1|1903.4|1885.6|1903.55|1885.75|1900.52|1882.72|304
1649651100000|2022-04-11 04:25:00|1903.42|1885.62|1904.4|1886.6|1904.4|1886.6|1902.51|1884.71|355
1649651400000|2022-04-11 04:30:00|1904.42|1886.62|1904.09|1886.29|1904.42|1886.62|1902.54|1884.74|204
1649651700000|2022-04-11 04:35:00|1904.08|1886.28|1905.69|1887.89|1906.4|1888.6|1903.05|1885.25|257
1649652000000|2022-04-11 04:40:00|1905.73|1887.93|1908.4|1890.6|1908.4|1890.6|1904.56|1886.76|270
1649652300000|2022-04-11 04:45:00|1908.41|1890.61|1911.41|1893.61|1912.96|1895.16|1907.02|1889.22|277
1649652600000|2022-04-11 04:50:00|1911.38|1893.58|1909.4|1891.6|1911.52|1893.72|1906.61|1888.81|221
1649652900000|2022-04-11 04:55:00|1909.22|1891.42|1909.64|1891.84|1909.7|1891.9|1907.4|1889.6|307
1649653200000|2022-04-11 05:00:00|1909.68|1891.88|1911.38|1893.58|1912.4|1894.6|1909.4|1891.6|222
1649653500000|2022-04-11 05:05:00|1911.42|1893.62|1906.53|1888.73|1911.61|1893.81|1906.27|1888.47|382
1649653800000|2022-04-11 05:10:00|1906.51|1888.71|1905.22|1887.42|1906.52|1888.72|1903.32|1885.52|269
1649654100000|2022-04-11 05:15:00|1905.31|1887.51|1908.21|1890.41|1908.4|1890.6|1904.69|1886.89|191
1649654400000|2022-04-11 05:20:00|1908.22|1890.42|1910.6|1892.8|1911.75|1893.95|1907.49|1889.69|235
1649654700000|2022-04-11 05:25:00|1910.41|1892.61|1909.72|1891.92|1912.4|1894.6|1909.4|1891.6|220
1649655000000|2022-04-11 05:30:00|1909.94|1892.14|1910.94|1893.14|1911.4|1893.6|1909.08|1891.28|227
1649655300000|2022-04-11 05:35:00|1910.56|1892.76|1911.4|1893.6|1912|1894.2|1909.45|1891.65|170
1649655600000|2022-04-11 05:40:00|1911.85|1894.05|1908.95|1891.15|1913.76|1895.96|1908.62|1890.82|166
1649655900000|2022-04-11 05:45:00|1908.4|1890.6|1908.4|1890.6|1909.4|1891.6|1906.4|1888.6|138
1649656200000|2022-04-11 05:50:00|1908.55|1890.75|1909.4|1891.6|1910.94|1893.14|1907.85|1890.05|145
1649656500000|2022-04-11 05:55:00|1909.3|1891.5|1907.4|1889.6|1909.32|1891.52|1907|1889.2|124
1649656800000|2022-04-11 06:00:00|1907.59|1889.79|1906.31|1888.51|1908|1890.2|1904.06|1886.26|208
1649657100000|2022-04-11 06:05:00|1906.27|1888.47|1906.4|1888.6|1906.8|1889|1903.25|1885.45|150
1649657400000|2022-04-11 06:10:00|1906.28|1888.48|1905.4|1887.6|1906.4|1888.6|1903.63|1885.83|159
1649657700000|2022-04-11 06:15:00|1905.63|1887.83|1903.85|1886.05|1906.15|1888.35|1903.85|1886.05|98
1649658000000|2022-04-11 06:20:00|1903.54|1885.74|1900.26|1882.46|1904.19|1886.39|1899.38|1881.58|131
1649658300000|2022-04-11 06:25:00|1900.44|1882.64|1896.62|1878.82|1900.6|1882.8|1894.06|1876.26|255
1649658600000|2022-04-11 06:30:00|1896.2|1878.4|1896.32|1878.52|1896.42|1878.62|1891.96|1874.16|271
1649658900000|2022-04-11 06:35:00|1895.79|1877.99|1893.35|1875.55|1897.8|1880|1892.93|1875.13|202
1649659200000|2022-04-11 06:40:00|1893.45|1875.65|1896.4|1878.6|1896.48|1878.68|1892.4|1874.6|142
1649659500000|2022-04-11 06:45:00|1896.49|1878.69|1902.4|1884.6|1902.62|1884.82|1896.4|1878.6|117
1649659800000|2022-04-11 06:50:00|1902.65|1884.85|1901.8|1884|1904.6|1886.8|1900.34|1882.54|217
1649660100000|2022-04-11 06:55:00|1901.4|1883.6|1898.92|1881.12|1902.69|1884.89|1895.34|1877.54|158
1649660400000|2022-04-11 07:00:00|1899.19|1881.39|1895.27|1877.47|1899.4|1881.6|1894.46|1876.66|246
1649660700000|2022-04-11 07:05:00|1895.45|1877.65|1893.49|1875.69|1896.15|1878.35|1893.32|1875.52|277
1649661000000|2022-04-11 07:10:00|1893.31|1875.51|1891.9|1874.1|1894.59|1876.79|1891.44|1873.64|309
1649661300000|2022-04-11 07:15:00|1891.3|1873.5|1892.4|1874.6|1892.7|1874.9|1888.4|1870.6|100
1649661600000|2022-04-11 07:20:00|1892.35|1874.55|1897.85|1880.05|1897.85|1880.05|1892.35|1874.55|111
1649661900000|2022-04-11 07:25:00|1897.58|1879.78|1900.44|1882.64|1901.4|1883.6|1897.34|1879.54|124
1649662200000|2022-04-11 07:30:00|1900.48|1882.68|1901.19|1883.39|1902.1|1884.3|1899.36|1881.56|157
1649662500000|2022-04-11 07:35:00|1901.4|1883.6|1898.9|1881.1|1901.46|1883.66|1897.4|1879.6|161
1649662800000|2022-04-11 07:40:00|1899.15|1881.35|1897.6|1879.8|1899.4|1881.6|1896.73|1878.93|144
1649663100000|2022-04-11 07:45:00|1897.55|1879.75|1901.4|1883.6|1902.8|1885|1897.1|1879.3|195
1649663400000|2022-04-11 07:50:00|1901.35|1883.55|1899.58|1881.78|1901.55|1883.75|1899.38|1881.58|150
1649663700000|2022-04-11 07:55:00|1899.56|1881.76|1894.57|1876.77|1899.85|1882.05|1894.5|1876.7|157
1649664000000|2022-04-11 08:00:00|1894.66|1876.86|1895.4|1877.6|1898.42|1880.62|1894.66|1876.86|222
1649664300000|2022-04-11 08:05:00|1895.58|1877.78|1891.4|1873.6|1895.85|1878.05|1890.69|1872.89|228
1649664600000|2022-04-11 08:10:00|1891.35|1873.55|1891.48|1873.68|1893.58|1875.78|1891.25|1873.45|185
1649664900000|2022-04-11 08:15:00|1891.11|1873.31|1887.44|1869.64|1892.4|1874.6|1887.41|1869.61|365
1649665200000|2022-04-11 08:20:00|1887.49|1869.69|1888.4|1870.6|1888.75|1870.95|1886.9|1869.1|184
1649665500000|2022-04-11 08:25:00|1888.5|1870.7|1874.44|1856.64|1889.4|1871.6|1873.12|1855.32|465
1649665800000|2022-04-11 08:30:00|1874.66|1856.86|1868.81|1851.01|1876.89|1859.09|1866.41|1848.61|437
1649666100000|2022-04-11 08:35:00|1868.95|1851.15|1859.4|1841.6|1868.95|1851.15|1856.44|1838.64|537
1649666400000|2022-04-11 08:40:00|1859.85|1842.05|1852.62|1834.82|1863.4|1845.6|1852.62|1834.82|412
1649666700000|2022-04-11 08:45:00|1852.64|1834.84|1863.4|1845.6|1864.36|1846.56|1852.34|1834.54|315
1649667000000|2022-04-11 08:50:00|1863.09|1845.29|1863.4|1845.6|1866.05|1848.25|1861.43|1843.63|182
1649667300000|2022-04-11 08:55:00|1863.51|1845.71|1865.48|1847.68|1868.4|1850.6|1862.35|1844.55|167
1649667600000|2022-04-11 09:00:00|1865.53|1847.73|1866.4|1848.6|1866.53|1848.73|1862.43|1844.63|196
1649667900000|2022-04-11 09:05:00|1866.33|1848.53|1856.48|1838.68|1867.4|1849.6|1856.46|1838.66|236
1649668200000|2022-04-11 09:10:00|1856.49|1838.69|1854.07|1836.27|1857.4|1839.6|1851.27|1833.47|397
1649668500000|2022-04-11 09:15:00|1854.25|1836.45|1843.75|1825.95|1855.62|1837.82|1837.09|1819.29|550
1649668800000|2022-04-11 09:20:00|1844.05|1826.25|1840.4|1822.6|1845.4|1827.6|1838.45|1820.65|574
1649669100000|2022-04-11 09:25:00|1839.65|1821.85|1836.4|1818.6|1842.4|1824.6|1835.4|1817.6|295
1649669400000|2022-04-11 09:30:00|1836.62|1818.82|1823.24|1805.44|1836.82|1819.02|1820.18|1802.38|664
1649669700000|2022-04-11 09:35:00|1823.46|1805.66|1826.14|1808.34|1834.4|1816.6|1822.86|1805.06|679
1649670000000|2022-04-11 09:40:00|1825.86|1808.06|1816.29|1798.49|1830.36|1812.56|1814.57|1796.77|565
1649670300000|2022-04-11 09:45:00|1816.28|1798.48|1810.84|1793.04|1820.48|1802.68|1800.96|1783.16|705
1649670600000|2022-04-11 09:50:00|1810.97|1793.17|1813.4|1795.6|1815.12|1797.32|1808.14|1790.34|653
1649670900000|2022-04-11 09:55:00|1813.35|1795.55|1782.43|1764.63|1820.25|1802.45|1781.4|1763.6|732
1649671200000|2022-04-11 10:00:00|1781.77|1763.97|1799.27|1781.47|1802.44|1784.64|1781.54|1763.74|1053
1649671500000|2022-04-11 10:05:00|1799.19|1781.39|1805.05|1787.25|1809.4|1791.6|1797.75|1779.95|709
1649671800000|2022-04-11 10:10:00|1805.04|1787.24|1809.38|1791.58|1818.59|1800.79|1804.03|1786.23|679
1649672100000|2022-04-11 10:15:00|1809.33|1791.53|1815.34|1797.54|1817.89|1800.09|1809.31|1791.51|591
1649672400000|2022-04-11 10:20:00|1815.38|1797.58|1812.36|1794.56|1817.4|1799.6|1810.25|1792.45|529
1649672700000|2022-04-11 10:25:00|1812.35|1794.55|1806.33|1788.53|1813.6|1795.8|1805.48|1787.68|568
1649673000000|2022-04-11 10:30:00|1806.3|1788.5|1805.06|1787.26|1811.4|1793.6|1802.63|1784.83|583
1649673300000|2022-04-11 10:35:00|1805.01|1787.21|1804.4|1786.6|1811.46|1793.66|1803.55|1785.75|498
1649673600000|2022-04-11 10:40:00|1805.02|1787.22|1809.39|1791.59|1814.4|1796.6|1802.52|1784.72|589
1649673900000|2022-04-11 10:45:00|1809.41|1791.61|1811.65|1793.85|1813.75|1795.95|1809.37|1791.57|515
1649674200000|2022-04-11 10:50:00|1811.66|1793.86|1815.25|1797.45|1816.46|1798.66|1811.5|1793.7|467
1649674500000|2022-04-11 10:55:00|1815.34|1797.54|1815.52|1797.72|1817.15|1799.35|1812.52|1794.72|445
1649674800000|2022-04-11 11:00:00|1815.97|1798.17|1812.74|1794.94|1815.97|1798.17|1808.29|1790.49|582
1649675100000|2022-04-11 11:05:00|1812.73|1794.93|1809.93|1792.13|1813.41|1795.61|1807.43|1789.63|480
1649675400000|2022-04-11 11:10:00|1810.06|1792.26|1813.67|1795.87|1814.5|1796.7|1805.61|1787.81|535
1649675700000|2022-04-11 11:15:00|1813.68|1795.88|1810|1792.2|1814.43|1796.63|1809.44|1791.64|509
1649676000000|2022-04-11 11:20:00|1809.95|1792.15|1802.12|1784.32|1811.42|1793.62|1797.32|1779.52|698
1649676300000|2022-04-11 11:25:00|1802.24|1784.44|1802.26|1784.46|1806.53|1788.73|1799.4|1781.6|725
1649676600000|2022-04-11 11:30:00|1802.21|1784.41|1799.51|1781.71|1804.4|1786.6|1798.75|1780.95|754
1649676900000|2022-04-11 11:35:00|1799.41|1781.61|1809.33|1791.53|1809.33|1791.53|1794.46|1776.66|809
1649677200000|2022-04-11 11:40:00|1809.05|1791.25|1812|1794.2|1814.41|1796.61|1806.84|1789.04|580
1649677500000|2022-04-11 11:45:00|1811.75|1793.95|1805.73|1787.93|1815.9|1798.1|1805.14|1787.34|535
1649677800000|2022-04-11 11:50:00|1805.5|1787.7|1805.32|1787.52|1807.36|1789.56|1801.78|1783.98|539
1649678100000|2022-04-11 11:55:00|1805.57|1787.77|1804.33|1786.53|1808.4|1790.6|1799.76|1781.96|649
1649678400000|2022-04-11 12:00:00|1804.34|1786.54|1807.4|1789.6|1811.56|1793.76|1798.3|1780.5|778
1649678700000|2022-04-11 12:05:00|1807.48|1789.68|1800.55|1782.75|1809.12|1791.32|1798.91|1781.11|614
1649679000000|2022-04-11 12:10:00|1800.6|1782.8|1806.4|1788.6|1806.43|1788.63|1795.25|1777.45|626
1649679300000|2022-04-11 12:15:00|1806.32|1788.52|1808.99|1791.19|1812.1|1794.3|1804.58|1786.78|527
1649679600000|2022-04-11 12:20:00|1808.82|1791.02|1808.41|1790.61|1814.4|1796.6|1807.86|1790.06|509
1649679900000|2022-04-11 12:25:00|1808.4|1790.6|1808.01|1790.21|1808.99|1791.19|1804.46|1786.66|493
1649680200000|2022-04-11 12:30:00|1807.99|1790.19|1802.32|1784.52|1809.31|1791.51|1799.38|1781.58|604
1649680500000|2022-04-11 12:35:00|1802.31|1784.51|1805.26|1787.46|1805.85|1788.05|1799.25|1781.45|501
1649680800000|2022-04-11 12:40:00|1805.27|1787.47|1807.17|1789.37|1809.25|1791.45|1805.25|1787.45|543
1649681100000|2022-04-11 12:45:00|1807.28|1789.48|1810.8|1793|1812.01|1794.21|1804.98|1787.18|550
1649681400000|2022-04-11 12:50:00|1811.05|1793.25|1809.97|1792.17|1811.4|1793.6|1806.8|1789|505
1649681700000|2022-04-11 12:55:00|1809.94|1792.14|1805.37|1787.57|1813.2|1795.4|1804.09|1786.29|540
1649682000000|2022-04-11 13:00:00|1805.29|1787.49|1804.8|1787|1807.15|1789.35|1800.8|1783|554
1649682300000|2022-04-11 13:05:00|1804.71|1786.91|1796.14|1778.34|1804.89|1787.09|1795.58|1777.78|556
1649682600000|2022-04-11 13:10:00|1796.13|1778.33|1791.03|1773.23|1799.4|1781.6|1788.65|1770.85|683
1649682900000|2022-04-11 13:15:00|1790.81|1773.01|1788.66|1770.86|1794.39|1776.59|1788.64|1770.84|463
1649683200000|2022-04-11 13:20:00|1788.4|1770.6|1787.22|1769.42|1789.45|1771.65|1775.54|1757.74|605
1649683500000|2022-04-11 13:25:00|1787.32|1769.52|1778.78|1760.98|1787.55|1769.75|1767.81|1750.01|703
1649683800000|2022-04-11 13:30:00|1778.38|1760.58|1772.4|1754.6|1784.23|1766.43|1765.43|1747.63|928
1649684100000|2022-04-11 13:35:00|1772.15|1754.35|1775.31|1757.51|1784.4|1766.6|1772.09|1754.29|710
1649684400000|2022-04-11 13:40:00|1775.35|1757.55|1784.09|1766.29|1784.12|1766.32|1775|1757.2|665
1649684700000|2022-04-11 13:45:00|1783.97|1766.17|1792.4|1774.6|1793.4|1775.6|1782.49|1764.69|510
1649685000000|2022-04-11 13:50:00|1792.29|1774.49|1793.19|1775.39|1795.4|1777.6|1789.37|1771.57|436
1649685300000|2022-04-11 13:55:00|1793.3|1775.5|1796.4|1778.6|1796.5|1778.7|1792.4|1774.6|419
1649685600000|2022-04-11 14:00:00|1796.19|1778.39|1798.2|1780.4|1802.59|1784.79|1793.98|1776.18|410
1649685900000|2022-04-11 14:05:00|1797.91|1780.11|1797.23|1779.43|1801.4|1783.6|1796.4|1778.6|378
1649686200000|2022-04-11 14:10:00|1797.16|1779.36|1789.35|1771.55|1800.76|1782.96|1787.53|1769.73|538
1649686500000|2022-04-11 14:15:00|1789.87|1772.07|1788.84|1771.04|1792.4|1774.6|1788.2|1770.4|524
1649686800000|2022-04-11 14:20:00|1788.86|1771.06|1783.99|1766.19|1790.02|1772.22|1783.53|1765.73|505
1649687100000|2022-04-11 14:25:00|1783.67|1765.87|1784.55|1766.75|1788.22|1770.42|1780.72|1762.92|614
1649687400000|2022-04-11 14:30:00|1784.54|1766.74|1789.49|1771.69|1792.36|1774.56|1782.76|1764.96|560
1649687700000|2022-04-11 14:35:00|1789.42|1771.62|1789.4|1771.6|1794.49|1776.69|1786.28|1768.48|546
1649688000000|2022-04-11 14:40:00|1789.37|1771.57|1787.83|1770.03|1793.64|1775.84|1787.46|1769.66|390
1649688300000|2022-04-11 14:45:00|1787.85|1770.05|1786.36|1768.56|1793.7|1775.9|1784.38|1766.58|540
1649688600000|2022-04-11 14:50:00|1786.34|1768.54|1788.36|1770.56|1790.77|1772.97|1783.4|1765.6|579
1649688900000|2022-04-11 14:55:00|1788.41|1770.61|1787.23|1769.43|1795.3|1777.5|1785.21|1767.41|627
1649689200000|2022-04-11 15:00:00|1787.04|1769.24|1788.4|1770.6|1791.4|1773.6|1786.4|1768.6|530
1649689500000|2022-04-11 15:05:00|1788.32|1770.52|1791.15|1773.35|1791.75|1773.95|1787.85|1770.05|369
1649689800000|2022-04-11 15:10:00|1790.9|1773.1|1798.4|1780.6|1798.4|1780.6|1790.3|1772.5|280
1649690100000|2022-04-11 15:15:00|1798.18|1780.38|1794.89|1777.09|1798.54|1780.74|1794.65|1776.85|243
1649690400000|2022-04-11 15:20:00|1794.75|1776.95|1790.7|1772.9|1794.89|1777.09|1789.43|1771.63|317
1649690700000|2022-04-11 15:25:00|1790.64|1772.84|1788.46|1770.66|1791.8|1774|1787.52|1769.72|295
1649691000000|2022-04-11 15:30:00|1788.5|1770.7|1788.47|1770.67|1791.46|1773.66|1786.58|1768.78|369
1649691300000|2022-04-11 15:35:00|1788.46|1770.66|1790.5|1772.7|1791.46|1773.66|1787.85|1770.05|320
1649691600000|2022-04-11 15:40:00|1790.63|1772.83|1791.44|1773.64|1791.78|1773.98|1789.53|1771.73|182
1649691900000|2022-04-11 15:45:00|1791.43|1773.63|1784.42|1766.62|1791.49|1773.69|1783.32|1765.52|262
1649692200000|2022-04-11 15:50:00|1784.44|1766.64|1782.35|1764.55|1784.52|1766.72|1781.06|1763.26|384
1649692500000|2022-04-11 15:55:00|1782.32|1764.52|1773.63|1755.83|1782.32|1764.52|1773.63|1755.83|539
1649692800000|2022-04-11 16:00:00|1773.42|1755.62|1780.41|1762.61|1782.35|1764.55|1772.2|1754.4|636
1649693100000|2022-04-11 16:05:00|1780.28|1762.48|1779.4|1761.6|1784.54|1766.74|1778.4|1760.6|487
1649693400000|2022-04-11 16:10:00|1779.3|1761.5|1782.19|1764.39|1784.71|1766.91|1778.33|1760.53|460
1649693700000|2022-04-11 16:15:00|1782.32|1764.52|1789.01|1771.21|1790.49|1772.69|1781.05|1763.25|372
1649694000000|2022-04-11 16:20:00|1789.04|1771.24|1782.87|1765.07|1790.41|1772.61|1780.85|1763.05|400
1649694300000|2022-04-11 16:25:00|1782.85|1765.05|1769.51|1751.71|1783.03|1765.23|1768.98|1751.18|659
1649694600000|2022-04-11 16:30:00|1769.52|1751.72|1772.62|1754.82|1777.12|1759.32|1765.8|1748|716
1649694900000|2022-04-11 16:35:00|1772.63|1754.83|1779.28|1761.48|1779.4|1761.6|1772.38|1754.58|463
1649695200000|2022-04-11 16:40:00|1779.29|1761.49|1781.3|1763.5|1781.4|1763.6|1775.68|1757.88|336
1649695500000|2022-04-11 16:45:00|1781.5|1763.7|1788.25|1770.45|1790.4|1772.6|1781.32|1763.52|506
1649695800000|2022-04-11 16:50:00|1788.17|1770.37|1790.97|1773.17|1791.12|1773.32|1786.85|1769.05|340
1649696100000|2022-04-11 16:55:00|1790.82|1773.02|1789.65|1771.85|1793.4|1775.6|1787.15|1769.35|467
1649696400000|2022-04-11 17:00:00|1789.69|1771.89|1796.49|1778.69|1797.12|1779.32|1789.69|1771.89|459
1649696700000|2022-04-11 17:05:00|1796.54|1778.74|1798.4|1780.6|1800.52|1782.72|1795.9|1778.1|261
1649697000000|2022-04-11 17:10:00|1798.43|1780.63|1796.15|1778.35|1799.09|1781.29|1792.86|1775.06|242
1649697300000|2022-04-11 17:15:00|1796.2|1778.4|1778.4|1760.6|1797.4|1779.6|1775.79|1757.99|688
1649697600000|2022-04-11 17:20:00|1778.65|1760.85|1777.55|1759.75|1780.4|1762.6|1774.4|1756.6|529
1649697900000|2022-04-11 17:25:00|1777.8|1760|1785.28|1767.48|1785.6|1767.8|1775.3|1757.5|572
1649698200000|2022-04-11 17:30:00|1785.25|1767.45|1789.4|1771.6|1789.4|1771.6|1785.25|1767.45|394
1649698500000|2022-04-11 17:35:00|1789.37|1771.57|1780.89|1763.09|1790.06|1772.26|1780.89|1763.09|421
1649698800000|2022-04-11 17:40:00|1780.83|1763.03|1777.5|1759.7|1783.08|1765.28|1776.64|1758.84|488
1649699100000|2022-04-11 17:45:00|1777.37|1759.57|1782.54|1764.74|1783.4|1765.6|1776.75|1758.95|531
1649699400000|2022-04-11 17:50:00|1782.6|1764.8|1784.82|1767.02|1786.4|1768.6|1781.59|1763.79|269
1649699700000|2022-04-11 17:55:00|1784.77|1766.97|1787.67|1769.87|1787.78|1769.98|1784.37|1766.57|322
1649700000000|2022-04-11 18:00:00|1787.62|1769.82|1783.79|1765.99|1788.29|1770.49|1782.3|1764.5|502
1649700300000|2022-04-11 18:05:00|1783.84|1766.04|1786.52|1768.72|1789.1|1771.3|1781.85|1764.05|413
1649700600000|2022-04-11 18:10:00|1786.51|1768.71|1780.17|1762.37|1788.76|1770.96|1779.73|1761.93|486
1649700900000|2022-04-11 18:15:00|1780.18|1762.38|1777.57|1759.77|1780.18|1762.38|1776.62|1758.82|491
1649701200000|2022-04-11 18:20:00|1777.52|1759.72|1780.04|1762.24|1782.09|1764.29|1777.51|1759.71|497
1649701500000|2022-04-11 18:25:00|1780.02|1762.22|1784.4|1766.6|1784.84|1767.04|1780|1762.2|436
1649701800000|2022-04-11 18:30:00|1784.39|1766.59|1785.61|1767.81|1786.14|1768.34|1780.3|1762.5|297
1649702100000|2022-04-11 18:35:00|1785.5|1767.7|1784.4|1766.6|1786.48|1768.68|1781.83|1764.03|420
1649702400000|2022-04-11 18:40:00|1784.51|1766.71|1782.53|1764.73|1785.66|1767.86|1781.09|1763.29|335
1649702700000|2022-04-11 18:45:00|1782.4|1764.6|1787.68|1769.88|1788.35|1770.55|1782.14|1764.34|451
1649703000000|2022-04-11 18:50:00|1787.67|1769.87|1789.65|1771.85|1790.15|1772.35|1787.49|1769.69|372
1649703300000|2022-04-11 18:55:00|1789.5|1771.7|1792.59|1774.79|1793.71|1775.91|1788.55|1770.75|323
1649703600000|2022-04-11 19:00:00|1792.58|1774.78|1792.73|1774.93|1796.4|1778.6|1792.32|1774.52|278
1649703900000|2022-04-11 19:05:00|1792.75|1774.95|1790.28|1772.48|1793.4|1775.6|1790.23|1772.43|440
1649704200000|2022-04-11 19:10:00|1790.39|1772.59|1785.5|1767.7|1791.34|1773.54|1784.97|1767.17|409
1649704500000|2022-04-11 19:15:00|1785.48|1767.68|1784.39|1766.59|1787.65|1769.85|1783.73|1765.93|384
1649704800000|2022-04-11 19:20:00|1784.35|1766.55|1781.97|1764.17|1785.94|1768.14|1780.75|1762.95|598
1649705100000|2022-04-11 19:25:00|1781.63|1763.83|1771.15|1753.35|1782.45|1764.65|1770.88|1753.08|707
1649705400000|2022-04-11 19:30:00|1769.93|1752.13|1770.49|1752.69|1772.72|1754.92|1765.89|1748.09|756
1649705700000|2022-04-11 19:35:00|1770.48|1752.68|1767.37|1749.57|1770.96|1753.16|1763.15|1745.35|716
1649706000000|2022-04-11 19:40:00|1767.39|1749.59|1767.52|1749.72|1772.14|1754.34|1765.53|1747.73|645
1649706300000|2022-04-11 19:45:00|1767.36|1749.56|1772.49|1754.69|1772.55|1754.75|1764.79|1746.99|595
1649706600000|2022-04-11 19:50:00|1772.4|1754.6|1769.48|1751.68|1773.15|1755.35|1768.85|1751.05|310
1649706900000|2022-04-11 19:55:00|1770.11|1752.31|1771.5|1753.7|1774.42|1756.62|1770.11|1752.31|384
1649707200000|2022-04-11 20:00:00|1771.85|1754.05|1767.31|1749.51|1776.34|1758.54|1766.35|1748.55|448
1649707500000|2022-04-11 20:05:00|1767.37|1749.57|1749.03|1731.23|1767.4|1749.6|1743.37|1725.57|860
1649707800000|2022-04-11 20:10:00|1749.21|1731.41|1745.67|1727.87|1753.4|1735.6|1745.61|1727.81|668
1649708100000|2022-04-11 20:15:00|1745.62|1727.82|1749.47|1731.67|1750.75|1732.95|1745.46|1727.66|565
1649708400000|2022-04-11 20:20:00|1749.46|1731.66|1727.65|1709.85|1750.66|1732.86|1725.95|1708.15|664
1649708700000|2022-04-11 20:25:00|1727.66|1709.86|1743.2|1725.4|1743.62|1725.82|1727.65|1709.85|823
1649709000000|2022-04-11 20:30:00|1743.31|1725.51|1749.36|1731.56|1751.35|1733.55|1739.68|1721.88|724
1649709300000|2022-04-11 20:35:00|1749.37|1731.57|1746.53|1728.73|1751.78|1733.98|1744.95|1727.15|400
1649709600000|2022-04-11 20:40:00|1746.57|1728.77|1737.75|1719.95|1748.19|1730.39|1737.36|1719.56|525
1649709900000|2022-04-11 20:45:00|1737.9|1720.1|1745.09|1727.29|1746.4|1728.6|1737.45|1719.65|470
1649710200000|2022-04-11 20:50:00|1745.14|1727.34|1740.14|1722.34|1745.4|1727.6|1736.79|1718.99|549
1649710500000|2022-04-11 20:55:00|1740.16|1722.36|1737.74|1719.94|1742.61|1724.81|1736.1|1718.3|465
1649710800000|2022-04-11 21:00:00|1737.73|1719.93|1743.62|1725.82|1744.88|1727.08|1736.85|1719.05|376
1649711100000|2022-04-11 21:05:00|1743.61|1725.81|1735.02|1717.22|1743.62|1725.82|1731.68|1713.88|578
1649711400000|2022-04-11 21:10:00|1734.97|1717.17|1737.68|1719.88|1739.4|1721.6|1732.18|1714.38|543
1649711700000|2022-04-11 21:15:00|1737.67|1719.87|1737.41|1719.61|1741.4|1723.6|1737.41|1719.61|302
1649712000000|2022-04-11 21:20:00|1737.45|1719.65|1740.5|1722.7|1741.47|1723.67|1733.39|1715.59|537
1649712300000|2022-04-11 21:25:00|1740.18|1722.38|1726.69|1708.89|1740.2|1722.4|1726.4|1708.6|501
1649712600000|2022-04-11 21:30:00|1726.19|1708.39|1719.5|1701.7|1728.7|1710.9|1719.5|1701.7|405
1649712900000|2022-04-11 21:35:00|1719.49|1701.69|1712.18|1694.38|1719.49|1701.69|1709.87|1692.07|505
1649713200000|2022-04-11 21:40:00|1712.17|1694.37|1719.6|1701.8|1719.82|1702.02|1709.29|1691.49|406
1649713500000|2022-04-11 21:45:00|1719.4|1701.6|1713|1695.2|1721.6|1703.8|1711.74|1693.94|537
1649713800000|2022-04-11 21:50:00|1712.97|1695.17|1721.85|1704.05|1722.09|1704.29|1712.78|1694.98|529
1649714100000|2022-04-11 21:55:00|1721.9|1704.1|1721.5|1703.7|1722.55|1704.75|1719.17|1701.37|435
1649714400000|2022-04-11 22:00:00|1721.49|1703.69|1725.08|1707.28|1730.3|1712.5|1719.64|1701.84|777
1649714700000|2022-04-11 22:05:00|1724.99|1707.19|1721.29|1703.49|1726.8|1709|1719.36|1701.56|741
1649715000000|2022-04-11 22:10:00|1721.31|1703.51|1726.67|1708.87|1726.71|1708.91|1712.88|1695.08|753
1649715300000|2022-04-11 22:15:00|1726.73|1708.93|1738.7|1720.9|1739.74|1721.94|1726.73|1708.93|796
1649715600000|2022-04-11 22:20:00|1738.72|1720.92|1741.52|1723.72|1743.62|1725.82|1735.65|1717.85|680
1649715900000|2022-04-11 22:25:00|1741.5|1723.7|1741.97|1724.17|1744.4|1726.6|1740.26|1722.46|604
1649716200000|2022-04-11 22:30:00|1742.1|1724.3|1748.01|1730.21|1748.09|1730.29|1740.69|1722.89|624
1649716500000|2022-04-11 22:35:00|1748.04|1730.24|1754.4|1736.6|1754.4|1736.6|1748.04|1730.24|531
1649716800000|2022-04-11 22:40:00|1754.35|1736.55|1752.02|1734.22|1754.4|1736.6|1750.19|1732.39|558
1649717100000|2022-04-11 22:45:00|1752.01|1734.21|1744.59|1726.79|1753.02|1735.22|1742.4|1724.6|781
1649717400000|2022-04-11 22:50:00|1744.53|1726.73|1744.56|1726.76|1748.09|1730.29|1742.41|1724.61|543
1649717700000|2022-04-11 22:55:00|1744.6|1726.8|1743.76|1725.96|1747.48|1729.68|1741.54|1723.74|474
1649718000000|2022-04-11 23:00:00|1743.48|1725.68|1745.4|1727.6|1749.83|1732.03|1742.15|1724.35|545
1649718300000|2022-04-11 23:05:00|1745.38|1727.58|1737.3|1719.5|1745.83|1728.03|1736.85|1719.05|584
1649718600000|2022-04-11 23:10:00|1737.33|1719.53|1744.03|1726.23|1744.05|1726.25|1737.3|1719.5|573
1649718900000|2022-04-11 23:15:00|1743.91|1726.11|1740.55|1722.75|1745.4|1727.6|1739.3|1721.5|481
1649719200000|2022-04-11 23:20:00|1740.53|1722.73|1739.57|1721.77|1741.41|1723.61|1736.2|1718.4|579
1649719500000|2022-04-11 23:25:00|1739.56|1721.76|1737.8|1720|1742.09|1724.29|1736.46|1718.66|291
1649719800000|2022-04-11 23:30:00|1737.57|1719.77|1736.92|1719.12|1742.4|1724.6|1735.82|1718.02|394
1649720100000|2022-04-11 23:35:00|1736.95|1719.15|1730.34|1712.54|1736.98|1719.18|1729.46|1711.66|497
1649720400000|2022-04-11 23:40:00|1730.35|1712.55|1726.61|1708.81|1730.37|1712.57|1724.06|1706.26|437
1649720700000|2022-04-11 23:45:00|1726.62|1708.82|1725.36|1707.56|1728.21|1710.41|1718.73|1700.93|721
1649721000000|2022-04-11 23:50:00|1725.21|1707.41|1724.61|1706.81|1725.21|1707.41|1721.46|1703.66|518
1649721300000|2022-04-11 23:55:00|1724.62|1706.82|1729.32|1711.52|1729.4|1711.6|1723.36|1705.56|444
1649721600000|2022-04-12 00:00:00|1729.33|1711.53|1743.6|1725.8|1743.6|1725.8|1729.32|1711.52|409
1649721900000|2022-04-12 00:05:00|1743.78|1725.98|1740.43|1722.63|1746.4|1728.6|1740.15|1722.35|470
1649722200000|2022-04-12 00:10:00|1740|1722.2|1749.7|1731.9|1751.33|1733.53|1739.33|1721.53|568
1649722500000|2022-04-12 00:15:00|1749.48|1731.68|1747.69|1729.89|1754.55|1736.75|1746.2|1728.4|716
1649722800000|2022-04-12 00:20:00|1747.55|1729.75|1753.4|1735.6|1753.58|1735.78|1746.65|1728.85|439
1649723100000|2022-04-12 00:25:00|1753.35|1735.55|1751.65|1733.85|1757.4|1739.6|1751.03|1733.23|301
1649723400000|2022-04-12 00:30:00|1751.76|1733.96|1749.61|1731.81|1757.4|1739.6|1749.43|1731.63|514
1649723700000|2022-04-12 00:35:00|1749.59|1731.79|1754.68|1736.88|1755.4|1737.6|1747.4|1729.6|313
1649724000000|2022-04-12 00:40:00|1754.66|1736.86|1756.43|1738.63|1758.85|1741.05|1754.54|1736.74|442
1649724300000|2022-04-12 00:45:00|1756.45|1738.65|1755.45|1737.65|1758.54|1740.74|1753.25|1735.45|571
1649724600000|2022-04-12 00:50:00|1755.46|1737.66|1751.4|1733.6|1757.4|1739.6|1749.94|1732.14|564
1649724900000|2022-04-12 00:55:00|1751.41|1733.61|1742.45|1724.65|1752.4|1734.6|1742.31|1724.51|526
1649725200000|2022-04-12 01:00:00|1742.48|1724.68|1740.96|1723.16|1745.45|1727.65|1737.91|1720.11|540
1649725500000|2022-04-12 01:05:00|1741.27|1723.47|1746.06|1728.26|1746.4|1728.6|1740.53|1722.73|422
1649725800000|2022-04-12 01:10:00|1746.09|1728.29|1753.79|1735.99|1755.4|1737.6|1746.09|1728.29|372
1649726100000|2022-04-12 01:15:00|1754.15|1736.35|1757.25|1739.45|1757.49|1739.69|1753.4|1735.6|239
1649726400000|2022-04-12 01:20:00|1757.2|1739.4|1755.6|1737.8|1757.4|1739.6|1753.49|1735.69|193
1649726700000|2022-04-12 01:25:00|1755.79|1737.99|1758.4|1740.6|1759.4|1741.6|1750.53|1732.73|368
1649727000000|2022-04-12 01:30:00|1758.53|1740.73|1757.6|1739.8|1759.62|1741.82|1754.9|1737.1|322
1649727300000|2022-04-12 01:35:00|1757.5|1739.7|1756.33|1738.53|1758.75|1740.95|1755.96|1738.16|314
1649727600000|2022-04-12 01:40:00|1756.34|1738.54|1752.43|1734.63|1756.5|1738.7|1748.55|1730.75|459
1649727900000|2022-04-12 01:45:00|1752.42|1734.62|1750.14|1732.34|1754.63|1736.83|1748.41|1730.61|593
1649728200000|2022-04-12 01:50:00|1749.62|1731.82|1749.49|1731.69|1751.4|1733.6|1747.52|1729.72|400
1649728500000|2022-04-12 01:55:00|1749.25|1731.45|1750.69|1732.89|1752.35|1734.55|1748.48|1730.68|392
1649728800000|2022-04-12 02:00:00|1750.84|1733.04|1753.61|1735.81|1753.63|1735.83|1750.42|1732.62|364
1649729100000|2022-04-12 02:05:00|1753.53|1735.73|1753.36|1735.56|1754.4|1736.6|1750.45|1732.65|315
1649729400000|2022-04-12 02:10:00|1753.37|1735.57|1754.4|1736.6|1754.99|1737.19|1751.41|1733.61|356
1649729700000|2022-04-12 02:15:00|1754.35|1736.55|1743.46|1725.66|1755.55|1737.75|1743.46|1725.66|593
1649730000000|2022-04-12 02:20:00|1743.57|1725.77|1742.64|1724.84|1745.25|1727.45|1741.84|1724.04|535
1649730300000|2022-04-12 02:25:00|1742.65|1724.85|1738.37|1720.57|1744.46|1726.66|1737.4|1719.6|418
1649730600000|2022-04-12 02:30:00|1738.33|1720.53|1731.34|1713.54|1739.7|1721.9|1730.78|1712.98|493
1649730900000|2022-04-12 02:35:00|1731.37|1713.57|1736.4|1718.6|1738.53|1720.73|1731.36|1713.56|568
1649731200000|2022-04-12 02:40:00|1736.39|1718.59|1738.66|1720.86|1743.47|1725.67|1736.39|1718.59|459
1649731500000|2022-04-12 02:45:00|1738.71|1720.91|1743.72|1725.92|1745.4|1727.6|1738.54|1720.74|390
1649731800000|2022-04-12 02:50:00|1743.55|1725.75|1746.63|1728.83|1747.33|1729.53|1739.97|1722.17|339
1649732100000|2022-04-12 02:55:00|1746.62|1728.82|1735.7|1717.9|1746.63|1728.83|1734.59|1716.79|453
1649732400000|2022-04-12 03:00:00|1735.85|1718.05|1737.6|1719.8|1738.52|1720.72|1733.64|1715.84|405
1649732700000|2022-04-12 03:05:00|1737.55|1719.75|1739.25|1721.45|1739.37|1721.57|1734.51|1716.71|317
1649733000000|2022-04-12 03:10:00|1739.24|1721.44|1737.33|1719.53|1740.47|1722.67|1737.31|1719.51|394
1649733300000|2022-04-12 03:15:00|1737.34|1719.54|1728.88|1711.08|1737.57|1719.77|1728|1710.2|472
1649733600000|2022-04-12 03:20:00|1728.87|1711.07|1729.64|1711.84|1733.49|1715.69|1728.86|1711.06|445
1649733900000|2022-04-12 03:25:00|1729.7|1711.9|1728.58|1710.78|1730.61|1712.81|1728.09|1710.29|381
1649734200000|2022-04-12 03:30:00|1728.57|1710.77|1726.88|1709.08|1729.37|1711.57|1726.63|1708.83|327
1649734500000|2022-04-12 03:35:00|1726.84|1709.04|1731.4|1713.6|1731.4|1713.6|1726.76|1708.96|216
1649734800000|2022-04-12 03:40:00|1731.13|1713.33|1735.52|1717.72|1738.07|1720.27|1730.97|1713.17|263
1649735100000|2022-04-12 03:45:00|1735.59|1717.79|1737.63|1719.83|1738.74|1720.94|1735.37|1717.57|423
1649735400000|2022-04-12 03:50:00|1737.59|1719.79|1737.46|1719.66|1738.39|1720.59|1735.47|1717.67|370
1649735700000|2022-04-12 03:55:00|1737.51|1719.71|1739.33|1721.53|1739.33|1721.53|1736.41|1718.61|304
1649736000000|2022-04-12 04:00:00|1739.32|1721.52|1742.32|1724.52|1742.4|1724.6|1739.32|1721.52|260
1649736300000|2022-04-12 04:05:00|1742.31|1724.51|1740.51|1722.71|1742.4|1724.6|1739.7|1721.9|298
1649736600000|2022-04-12 04:10:00|1740.52|1722.72|1737.75|1719.95|1740.52|1722.72|1736.5|1718.7|361
1649736900000|2022-04-12 04:15:00|1737.76|1719.96|1745.4|1727.6|1745.4|1727.6|1736.93|1719.13|210
1649737200000|2022-04-12 04:20:00|1745.15|1727.35|1749.41|1731.61|1749.41|1731.61|1744.4|1726.6|181
1649737500000|2022-04-12 04:25:00|1749.38|1731.58|1750.13|1732.33|1752.4|1734.6|1747.76|1729.96|365
1649737800000|2022-04-12 04:30:00|1751.15|1733.35|1750.05|1732.25|1751.5|1733.7|1748.04|1730.24|447
1649738100000|2022-04-12 04:35:00|1750.03|1732.23|1749.51|1731.71|1750.71|1732.91|1748.7|1730.9|410
1649738400000|2022-04-12 04:40:00|1749.49|1731.69|1752.32|1734.52|1754.52|1736.72|1749.49|1731.69|458
1649738700000|2022-04-12 04:45:00|1752.34|1734.54|1751.3|1733.5|1752.66|1734.86|1750.83|1733.03|292
1649739000000|2022-04-12 04:50:00|1751.33|1733.53|1755.51|1737.71|1755.51|1737.71|1749.73|1731.93|464
1649739300000|2022-04-12 04:55:00|1755.4|1737.6|1764.29|1746.49|1764.4|1746.6|1755.4|1737.6|234
1649739600000|2022-04-12 05:00:00|1764.34|1746.54|1764.4|1746.6|1765.5|1747.7|1761.62|1743.82|316
1649739900000|2022-04-12 05:05:00|1764.39|1746.59|1766.88|1749.08|1768.25|1750.45|1762.31|1744.51|363
1649740200000|2022-04-12 05:10:00|1766.4|1748.6|1767.52|1749.72|1767.62|1749.82|1765.49|1747.69|411
1649740500000|2022-04-12 05:15:00|1767.53|1749.73|1769.82|1752.02|1770.38|1752.58|1767.43|1749.63|357
1649740800000|2022-04-12 05:20:00|1769.87|1752.07|1777.9|1760.1|1778.4|1760.6|1769.03|1751.23|391
1649741100000|2022-04-12 05:25:00|1777.59|1759.79|1775.38|1757.58|1778.05|1760.25|1774.65|1756.85|391
1649741400000|2022-04-12 05:30:00|1775.36|1757.56|1773.76|1755.96|1776.18|1758.38|1771.59|1753.79|558
1649741700000|2022-04-12 05:35:00|1773.74|1755.94|1770.97|1753.17|1773.83|1756.03|1769.8|1752|373
1649742000000|2022-04-12 05:40:00|1770.98|1753.18|1778.79|1760.99|1782.53|1764.73|1770.83|1753.03|394
1649742300000|2022-04-12 05:45:00|1778.89|1761.09|1782.4|1764.6|1783.4|1765.6|1778.64|1760.84|460
1649742600000|2022-04-12 05:50:00|1782.77|1764.97|1784.16|1766.36|1785.43|1767.63|1782.38|1764.58|475
1649742900000|2022-04-12 05:55:00|1784|1766.2|1785.09|1767.29|1785.97|1768.17|1782.55|1764.75|485
1649743200000|2022-04-12 06:00:00|1785.1|1767.3|1782.77|1764.97|1787.4|1769.6|1778.98|1761.18|533
1649743500000|2022-04-12 06:05:00|1782.76|1764.96|1784.62|1766.82|1785.19|1767.39|1780.16|1762.36|483
1649743800000|2022-04-12 06:10:00|1784.57|1766.77|1789.48|1771.68|1790.03|1772.23|1783.95|1766.15|251
1649744100000|2022-04-12 06:15:00|1789.74|1771.94|1788.9|1771.1|1790.41|1772.61|1787.1|1769.3|442
1649744400000|2022-04-12 06:20:00|1788.85|1771.05|1785.5|1767.7|1789.14|1771.34|1785.45|1767.65|382
1649744700000|2022-04-12 06:25:00|1785.64|1767.84|1777.59|1759.79|1785.64|1767.84|1776.63|1758.83|477
1649745000000|2022-04-12 06:30:00|1777.52|1759.72|1777.43|1759.63|1781.78|1763.98|1771.95|1754.15|470
1649745300000|2022-04-12 06:35:00|1777.42|1759.62|1780.6|1762.8|1781.5|1763.7|1777.42|1759.62|459
1649745600000|2022-04-12 06:40:00|1780.58|1762.78|1773.73|1755.93|1780.62|1762.82|1772.87|1755.07|483
1649745900000|2022-04-12 06:45:00|1773.71|1755.91|1773.75|1755.95|1775.79|1757.99|1772.55|1754.75|379
1649746200000|2022-04-12 06:50:00|1773.7|1755.9|1772.71|1754.91|1773.93|1756.13|1769.87|1752.07|322
1649746500000|2022-04-12 06:55:00|1772.66|1754.86|1774.44|1756.64|1774.56|1756.76|1770.9|1753.1|452
1649746800000|2022-04-12 07:00:00|1774.42|1756.62|1771.09|1753.29|1774.7|1756.9|1770.61|1752.81|531
1649747100000|2022-04-12 07:05:00|1771.19|1753.39|1771.9|1754.1|1772.46|1754.66|1769.61|1751.81|260
1649747400000|2022-04-12 07:10:00|1771.45|1753.65|1775.65|1757.85|1776.4|1758.6|1771.2|1753.4|425
1649747700000|2022-04-12 07:15:00|1775.7|1757.9|1777.76|1759.96|1778.4|1760.6|1774.06|1756.26|451
1649748000000|2022-04-12 07:20:00|1777.77|1759.97|1780.4|1762.6|1780.45|1762.65|1777.77|1759.97|328
1649748300000|2022-04-12 07:25:00|1780.18|1762.38|1782.01|1764.21|1783.81|1766.01|1779.5|1761.7|405
1649748600000|2022-04-12 07:30:00|1781.62|1763.82|1779.33|1761.53|1782.47|1764.67|1777.86|1760.06|430
1649748900000|2022-04-12 07:35:00|1779.38|1761.58|1778.69|1760.89|1780.55|1762.75|1777.55|1759.75|268
1649749200000|2022-04-12 07:40:00|1778.67|1760.87|1779.1|1761.3|1780.5|1762.7|1778.4|1760.6|353
1649749500000|2022-04-12 07:45:00|1779.08|1761.28|1781.11|1763.31|1782.4|1764.6|1778.9|1761.1|395
1649749800000|2022-04-12 07:50:00|1781.07|1763.27|1780.07|1762.27|1781.64|1763.84|1778.41|1760.61|421
1649750100000|2022-04-12 07:55:00|1780.03|1762.23|1781.44|1763.64|1781.8|1764|1779.72|1761.92|538
1649750400000|2022-04-12 08:00:00|1781.47|1763.67|1782.53|1764.73|1782.7|1764.9|1779.63|1761.83|377
1649750700000|2022-04-12 08:05:00|1782.56|1764.76|1784.6|1766.8|1787.4|1769.6|1782.3|1764.5|532
1649751000000|2022-04-12 08:10:00|1784.61|1766.81|1791.92|1774.12|1792.4|1774.6|1784.61|1766.81|527
1649751300000|2022-04-12 08:15:00|1792.28|1774.48|1787.72|1769.92|1794.4|1776.6|1786.93|1769.13|466
1649751600000|2022-04-12 08:20:00|1788.19|1770.39|1783.81|1766.01|1789.45|1771.65|1782.39|1764.59|457
1649751900000|2022-04-12 08:25:00|1783.86|1766.06|1782.36|1764.56|1784.13|1766.33|1780.52|1762.72|400
1649752200000|2022-04-12 08:30:00|1782.39|1764.59|1783.91|1766.11|1785.83|1768.03|1781.53|1763.73|509
1649752500000|2022-04-12 08:35:00|1783.9|1766.1|1786.38|1768.58|1786.9|1769.1|1783.83|1766.03|359
1649752800000|2022-04-12 08:40:00|1786.39|1768.59|1788.55|1770.75|1790.4|1772.6|1786.31|1768.51|400
1649753100000|2022-04-12 08:45:00|1788.57|1770.77|1787.45|1769.65|1788.8|1771|1785.22|1767.42|421
1649753400000|2022-04-12 08:50:00|1787.47|1769.67|1788.83|1771.03|1789.35|1771.55|1786.64|1768.84|413
1649753700000|2022-04-12 08:55:00|1788.84|1771.04|1786.64|1768.84|1789.36|1771.56|1785.63|1767.83|409
1649754000000|2022-04-12 09:00:00|1786.58|1768.78|1783.46|1765.66|1788.74|1770.94|1782.66|1764.86|428
1649754300000|2022-04-12 09:05:00|1783.75|1765.95|1778.9|1761.1|1785.42|1767.62|1778.49|1760.69|377
1649754600000|2022-04-12 09:10:00|1778.95|1761.15|1777.89|1760.09|1779.84|1762.04|1776.7|1758.9|294
1649754900000|2022-04-12 09:15:00|1777.9|1760.1|1779.25|1761.45|1779.85|1762.05|1777.02|1759.22|223
1649755200000|2022-04-12 09:20:00|1779.4|1761.6|1779.27|1761.47|1779.65|1761.85|1777.35|1759.55|338
1649755500000|2022-04-12 09:25:00|1778.85|1761.05|1784.53|1766.73|1786.2|1768.4|1778.85|1761.05|357
1649755800000|2022-04-12 09:30:00|1784.54|1766.74|1778.38|1760.58|1786.4|1768.6|1778.06|1760.26|430
1649756100000|2022-04-12 09:35:00|1778.43|1760.63|1781.37|1763.57|1781.83|1764.03|1776.79|1758.99|298
1649756400000|2022-04-12 09:40:00|1781.36|1763.56|1779.9|1762.1|1781.99|1764.19|1778.07|1760.27|372
1649756700000|2022-04-12 09:45:00|1779.91|1762.11|1779.45|1761.65|1780.04|1762.24|1777.55|1759.75|267
1649757000000|2022-04-12 09:50:00|1779.37|1761.57|1779.65|1761.85|1780.43|1762.63|1777.25|1759.45|299
1649757300000|2022-04-12 09:55:00|1780.3|1762.5|1781.16|1763.36|1782.44|1764.64|1780.3|1762.5|284
1649757600000|2022-04-12 10:00:00|1780.66|1762.86|1782.41|1764.61|1784.59|1766.79|1780.66|1762.86|230
1649757900000|2022-04-12 10:05:00|1782.33|1764.53|1778.53|1760.73|1782.41|1764.61|1776.69|1758.89|278
1649758200000|2022-04-12 10:10:00|1778.58|1760.78|1776.9|1759.1|1779.07|1761.27|1776.7|1758.9|243
1649758500000|2022-04-12 10:15:00|1776.85|1759.05|1768.98|1751.18|1777.77|1759.97|1766.62|1748.82|347
1649758800000|2022-04-12 10:20:00|1768.88|1751.08|1763.8|1746|1770.38|1752.58|1762.91|1745.11|352
1649759100000|2022-04-12 10:25:00|1763.77|1745.97|1763.3|1745.5|1764.06|1746.26|1762.64|1744.84|245
1649759400000|2022-04-12 10:30:00|1763.32|1745.52|1765.25|1747.45|1767.12|1749.32|1762.7|1744.9|342
1649759700000|2022-04-12 10:35:00|1765.27|1747.47|1771.4|1753.6|1771.4|1753.6|1765.07|1747.27|270
1649760000000|2022-04-12 10:40:00|1771.31|1753.51|1770.6|1752.8|1772.15|1754.35|1769.36|1751.56|208
1649760300000|2022-04-12 10:45:00|1770.58|1752.78|1771.39|1753.59|1773.69|1755.89|1770.58|1752.78|293
1649760600000|2022-04-12 10:50:00|1771.31|1753.51|1773.4|1755.6|1774.12|1756.32|1770.55|1752.75|325
1649760900000|2022-04-12 10:55:00|1773.45|1755.65|1769.6|1751.8|1773.55|1755.75|1768.46|1750.66|206
1649761200000|2022-04-12 11:00:00|1769.4|1751.6|1769.41|1751.61|1769.82|1752.02|1768.55|1750.75|287
1649761500000|2022-04-12 11:05:00|1769.19|1751.39|1768.27|1750.47|1770.4|1752.6|1767.75|1749.95|292
1649761800000|2022-04-12 11:10:00|1768.29|1750.49|1771.4|1753.6|1771.4|1753.6|1767.93|1750.13|335
1649762100000|2022-04-12 11:15:00|1771.36|1753.56|1778.4|1760.6|1778.4|1760.6|1771.36|1753.56|235
1649762400000|2022-04-12 11:20:00|1778.32|1760.52|1779.22|1761.42|1780.4|1762.6|1775.61|1757.81|271
1649762700000|2022-04-12 11:25:00|1779.27|1761.47|1790.81|1773.01|1791.4|1773.6|1779.27|1761.47|233
1649763000000|2022-04-12 11:30:00|1790.69|1772.89|1793.6|1775.8|1793.6|1775.8|1788.28|1770.48|397
1649763300000|2022-04-12 11:35:00|1793.79|1775.99|1791.51|1773.71|1795.4|1777.6|1789.66|1771.86|442
1649763600000|2022-04-12 11:40:00|1791.52|1773.72|1789.46|1771.66|1791.77|1773.97|1784.66|1766.86|448
1649763900000|2022-04-12 11:45:00|1789.4|1771.6|1783.61|1765.81|1790.51|1772.71|1782.08|1764.28|600
1649764200000|2022-04-12 11:50:00|1783.49|1765.69|1787.69|1769.89|1789.72|1771.92|1783.34|1765.54|443
1649764500000|2022-04-12 11:55:00|1787.68|1769.88|1790.4|1772.6|1790.4|1772.6|1785.84|1768.04|366
1649764800000|2022-04-12 12:00:00|1790.07|1772.27|1787.87|1770.07|1790.4|1772.6|1786.73|1768.93|470
1649765100000|2022-04-12 12:05:00|1787.86|1770.06|1792.75|1774.95|1796.05|1778.25|1787.26|1769.46|451
1649765400000|2022-04-12 12:10:00|1792.61|1774.81|1787.16|1769.36|1793.89|1776.09|1786.35|1768.55|538
1649765700000|2022-04-12 12:15:00|1786.94|1769.14|1783.57|1765.77|1787.39|1769.59|1782.85|1765.05|382
1649766000000|2022-04-12 12:20:00|1783.54|1765.74|1782.39|1764.59|1785.09|1767.29|1777.9|1760.1|477
1649766300000|2022-04-12 12:25:00|1782.42|1764.62|1784.39|1766.59|1784.5|1766.7|1778.53|1760.73|647
1649766600000|2022-04-12 12:30:00|1784.11|1766.31|1798.89|1781.09|1800.4|1782.6|1783.76|1765.96|980
1649766900000|2022-04-12 12:35:00|1798.93|1781.13|1798.45|1780.65|1798.93|1781.13|1790.86|1773.06|848
1649767200000|2022-04-12 12:40:00|1798.42|1780.62|1797.26|1779.46|1800.53|1782.73|1792.45|1774.65|737
1649767500000|2022-04-12 12:45:00|1797.24|1779.44|1801.55|1783.75|1802.8|1785|1796.78|1778.98|675
1649767800000|2022-04-12 12:50:00|1801.4|1783.6|1802.93|1785.13|1804.9|1787.1|1796.52|1778.72|564
1649768100000|2022-04-12 12:55:00|1802.95|1785.15|1810.07|1792.27|1810.4|1792.6|1802.95|1785.15|559
1649768400000|2022-04-12 13:00:00|1810.35|1792.55|1806.6|1788.8|1812.38|1794.58|1804.75|1786.95|679
1649768700000|2022-04-12 13:05:00|1806.79|1788.99|1805.78|1787.98|1807.65|1789.85|1801.91|1784.11|771
1649769000000|2022-04-12 13:10:00|1805.75|1787.95|1803.71|1785.91|1806.36|1788.56|1800.24|1782.44|705
1649769300000|2022-04-12 13:15:00|1803.69|1785.89|1803.86|1786.06|1807.63|1789.83|1801.24|1783.44|571
1649769600000|2022-04-12 13:20:00|1803.92|1786.12|1803.24|1785.44|1804.75|1786.95|1800.33|1782.53|514
1649769900000|2022-04-12 13:25:00|1803.2|1785.4|1807.15|1789.35|1807.4|1789.6|1802.29|1784.49|434
1649770200000|2022-04-12 13:30:00|1807.4|1789.6|1796.06|1778.26|1807.54|1789.74|1791.36|1773.56|647
1649770500000|2022-04-12 13:35:00|1795.86|1778.06|1796.4|1778.6|1798.14|1780.34|1790.26|1772.46|834
1649770800000|2022-04-12 13:40:00|1796.41|1778.61|1798.74|1780.94|1798.74|1780.94|1792.7|1774.9|727
1649771100000|2022-04-12 13:45:00|1798.76|1780.96|1800.27|1782.47|1806.2|1788.4|1796.81|1779.01|706
1649771400000|2022-04-12 13:50:00|1800.16|1782.36|1803.63|1785.83|1804.23|1786.43|1800.15|1782.35|746
1649771700000|2022-04-12 13:55:00|1803.46|1785.66|1802.74|1784.94|1805.45|1787.65|1802.12|1784.32|676
1649772000000|2022-04-12 14:00:00|1803.1|1785.3|1794.54|1776.74|1804.82|1787.02|1792.22|1774.42|785
1649772300000|2022-04-12 14:05:00|1794.82|1777.02|1795.46|1777.66|1800.37|1782.57|1793.62|1775.82|699
1649772600000|2022-04-12 14:10:00|1795.47|1777.67|1797.78|1779.98|1801.7|1783.9|1795.12|1777.32|716
1649772900000|2022-04-12 14:15:00|1797.79|1779.99|1787.14|1769.34|1798.34|1780.54|1787.14|1769.34|693
1649773200000|2022-04-12 14:20:00|1787.13|1769.33|1777.77|1759.97|1790.96|1773.16|1775.9|1758.1|772
1649773500000|2022-04-12 14:25:00|1777.78|1759.98|1768.51|1750.71|1779.18|1761.38|1766.79|1748.99|760
1649773800000|2022-04-12 14:30:00|1768.54|1750.74|1775.54|1757.74|1775.7|1757.9|1768.54|1750.74|777
1649774100000|2022-04-12 14:35:00|1775.58|1757.78|1775.3|1757.5|1779.41|1761.61|1771.9|1754.1|743
1649774400000|2022-04-12 14:40:00|1775.26|1757.46|1771.18|1753.38|1775.85|1758.05|1770.57|1752.77|637
1649774700000|2022-04-12 14:45:00|1771.1|1753.3|1771.81|1754.01|1777.1|1759.3|1768.77|1750.97|671
1649775000000|2022-04-12 14:50:00|1771.8|1754|1772.26|1754.46|1772.78|1754.98|1767.79|1749.99|612
1649775300000|2022-04-12 14:55:00|1772.32|1754.52|1775.38|1757.58|1778.6|1760.8|1770.85|1753.05|560
1649775600000|2022-04-12 15:00:00|1775.45|1757.65|1779.77|1761.97|1780.4|1762.6|1771.77|1753.97|629
1649775900000|2022-04-12 15:05:00|1779.8|1762|1775.91|1758.11|1780.19|1762.39|1774.05|1756.25|582
1649776200000|2022-04-12 15:10:00|1775.94|1758.14|1782.63|1764.83|1782.94|1765.14|1775.19|1757.39|573
1649776500000|2022-04-12 15:15:00|1782.96|1765.16|1781.61|1763.81|1783.5|1765.7|1779.8|1762|518
1649776800000|2022-04-12 15:20:00|1781.55|1763.75|1787.4|1769.6|1788.4|1770.6|1781.36|1763.56|430
1649777100000|2022-04-12 15:25:00|1787.38|1769.58|1792.44|1774.64|1792.79|1774.99|1787.37|1769.57|421
1649777400000|2022-04-12 15:30:00|1792.43|1774.63|1788.38|1770.58|1793.59|1775.79|1787.13|1769.33|552
1649777700000|2022-04-12 15:35:00|1788.46|1770.66|1790.23|1772.43|1792.7|1774.9|1787.91|1770.11|546
1649778000000|2022-04-12 15:40:00|1790.22|1772.42|1790.4|1772.6|1792.4|1774.6|1789.4|1771.6|220
1649778300000|2022-04-12 15:45:00|1790.5|1772.7|1787.74|1769.94|1792.46|1774.66|1786.75|1768.95|249
1649778600000|2022-04-12 15:50:00|1788.12|1770.32|1788.9|1771.1|1791.4|1773.6|1786.86|1769.06|312
1649778900000|2022-04-12 15:55:00|1788.8|1771|1781.74|1763.94|1790.24|1772.44|1780.25|1762.45|356
1649779200000|2022-04-12 16:00:00|1781.55|1763.75|1775.62|1757.82|1785.49|1767.69|1775.16|1757.36|450
1649779500000|2022-04-12 16:05:00|1775.64|1757.84|1777.7|1759.9|1778.9|1761.1|1774.29|1756.49|395
1649779800000|2022-04-12 16:10:00|1777.95|1760.15|1781.85|1764.05|1782.88|1765.08|1776.08|1758.28|363
1649780100000|2022-04-12 16:15:00|1782.04|1764.24|1791.18|1773.38|1792.4|1774.6|1781.54|1763.74|525
1649780400000|2022-04-12 16:20:00|1791.16|1773.36|1789.78|1771.98|1792.88|1775.08|1789.6|1771.8|487
1649780700000|2022-04-12 16:25:00|1789.89|1772.09|1780.31|1762.51|1790.19|1772.39|1778.28|1760.48|712
1649781000000|2022-04-12 16:30:00|1780.26|1762.46|1781.9|1764.1|1784.4|1766.6|1778|1760.2|549
1649781300000|2022-04-12 16:35:00|1781.4|1763.6|1778.8|1761|1783.3|1765.5|1778.33|1760.53|602
1649781600000|2022-04-12 16:40:00|1778.52|1760.72|1778.8|1761|1779.14|1761.34|1775.6|1757.8|596
1649781900000|2022-04-12 16:45:00|1778.7|1760.9|1779.33|1761.53|1780.4|1762.6|1777.3|1759.5|500
1649782200000|2022-04-12 16:50:00|1779.28|1761.48|1783.65|1765.85|1784.42|1766.62|1778.66|1760.86|412
1649782500000|2022-04-12 16:55:00|1783.67|1765.87|1784.55|1766.75|1786.06|1768.26|1780.39|1762.59|535
1649782800000|2022-04-12 17:00:00|1784.61|1766.81|1781.4|1763.6|1785.69|1767.89|1779.44|1761.64|495
1649783100000|2022-04-12 17:05:00|1781.52|1763.72|1786.58|1768.78|1789.42|1771.62|1781.4|1763.6|594
1649783400000|2022-04-12 17:10:00|1786.62|1768.82|1787.46|1769.66|1789.77|1771.97|1785.85|1768.05|494
1649783700000|2022-04-12 17:15:00|1787.42|1769.62|1788.54|1770.74|1788.66|1770.86|1785.42|1767.62|519
1649784000000|2022-04-12 17:20:00|1788.55|1770.75|1785.48|1767.68|1789.83|1772.03|1784.55|1766.75|442
1649784300000|2022-04-12 17:25:00|1785.52|1767.72|1780.7|1762.9|1785.7|1767.9|1780.67|1762.87|351
1649784600000|2022-04-12 17:30:00|1781.15|1763.35|1779.68|1761.88|1783.25|1765.45|1779.26|1761.46|400
1649784900000|2022-04-12 17:35:00|1779.67|1761.87|1777.41|1759.61|1780.64|1762.84|1777.36|1759.56|418
1649785200000|2022-04-12 17:40:00|1777.31|1759.51|1773.66|1755.86|1777.31|1759.51|1772.78|1754.98|463
1649785500000|2022-04-12 17:45:00|1773.64|1755.84|1771.73|1753.93|1773.64|1755.84|1770.96|1753.16|568
1649785800000|2022-04-12 17:50:00|1771.68|1753.88|1769.79|1751.99|1772.77|1754.97|1766.89|1749.09|392
1649786100000|2022-04-12 17:55:00|1769.83|1752.03|1768.92|1751.12|1771.13|1753.33|1767.35|1749.55|457
1649786400000|2022-04-12 18:00:00|1768.77|1750.97|1766.46|1748.66|1768.77|1750.97|1764.49|1746.69|416
1649786700000|2022-04-12 18:05:00|1766.55|1748.75|1767.47|1749.67|1771.44|1753.64|1765.82|1748.02|493
1649787000000|2022-04-12 18:10:00|1767.55|1749.75|1754.94|1737.14|1768.45|1750.65|1754.38|1736.58|480
1649787300000|2022-04-12 18:15:00|1754.85|1737.05|1753.3|1735.5|1755.69|1737.89|1751.49|1733.69|747
1649787600000|2022-04-12 18:20:00|1753.28|1735.48|1754.54|1736.74|1755.66|1737.86|1752.12|1734.32|537
1649787900000|2022-04-12 18:25:00|1754.59|1736.79|1750.75|1732.95|1756.75|1738.95|1750.75|1732.95|410
1649788200000|2022-04-12 18:30:00|1750.65|1732.85|1746.22|1728.42|1753.03|1735.23|1744.87|1727.07|609
1649788500000|2022-04-12 18:35:00|1746.25|1728.45|1744.61|1726.81|1748.95|1731.15|1744.37|1726.57|566
1649788800000|2022-04-12 18:40:00|1744.6|1726.8|1744.35|1726.55|1748.86|1731.06|1743.2|1725.4|556
1649789100000|2022-04-12 18:45:00|1744.33|1726.53|1746.5|1728.7|1748.55|1730.75|1743.35|1725.55|617
1649789400000|2022-04-12 18:50:00|1746.51|1728.71|1742.7|1724.9|1746.68|1728.88|1742.6|1724.8|589
1649789700000|2022-04-12 18:55:00|1742.57|1724.77|1745.22|1727.42|1748.63|1730.83|1740.15|1722.35|618
1649790000000|2022-04-12 19:00:00|1745.24|1727.44|1739.59|1721.79|1748.54|1730.74|1738.15|1720.35|616
1649790300000|2022-04-12 19:05:00|1739.7|1721.9|1739.23|1721.43|1743.71|1725.91|1737.4|1719.6|679
1649790600000|2022-04-12 19:10:00|1739.42|1721.62|1737.57|1719.77|1740.31|1722.51|1736.42|1718.62|475
1649790900000|2022-04-12 19:15:00|1737.53|1719.73|1738.4|1720.6|1738.7|1720.9|1735.52|1717.72|399
1649791200000|2022-04-12 19:20:00|1738.43|1720.63|1737.55|1719.75|1742.48|1724.68|1736.31|1718.51|509
1649791500000|2022-04-12 19:25:00|1737.56|1719.76|1737.27|1719.47|1739.29|1721.49|1734.79|1716.99|633
1649791800000|2022-04-12 19:30:00|1737.22|1719.42|1742.05|1724.25|1742.14|1724.34|1735.31|1717.51|579
1649792100000|2022-04-12 19:35:00|1742.04|1724.24|1747.93|1730.13|1748.41|1730.61|1741.73|1723.93|511
1649792400000|2022-04-12 19:40:00|1747.68|1729.88|1742.83|1725.03|1748.56|1730.76|1742.52|1724.72|531
1649792700000|2022-04-12 19:45:00|1742.55|1724.75|1742.32|1724.52|1745.4|1727.6|1741.47|1723.67|431
1649793000000|2022-04-12 19:50:00|1742.29|1724.49|1734.47|1716.67|1742.4|1724.6|1732.7|1714.9|445
1649793300000|2022-04-12 19:55:00|1734.65|1716.85|1728.46|1710.66|1735.63|1717.83|1725.78|1707.98|619
1649793600000|2022-04-12 20:00:00|1728.45|1710.65|1734.13|1716.33|1736.37|1718.57|1726.34|1708.54|610
1649793900000|2022-04-12 20:05:00|1734.1|1716.3|1736.4|1718.6|1737.51|1719.71|1734.1|1716.3|308
1649794200000|2022-04-12 20:10:00|1736.17|1718.37|1733.15|1715.35|1738.25|1720.45|1729.46|1711.66|459
1649794500000|2022-04-12 20:15:00|1732.4|1714.6|1735.32|1717.52|1735.4|1717.6|1729.52|1711.72|354
1649794800000|2022-04-12 20:20:00|1735.3|1717.5|1739.28|1721.48|1740.85|1723.05|1734.56|1716.76|381
1649795100000|2022-04-12 20:25:00|1739.37|1721.57|1742.4|1724.6|1744.4|1726.6|1739.37|1721.57|215
1649795400000|2022-04-12 20:30:00|1742.9|1725.1|1745.4|1727.6|1746.4|1728.6|1742.9|1725.1|26
1649795700000|2022-04-12 20:35:00|1745.48|1727.68|1738.58|1720.78|1745.48|1727.68|1736.77|1718.97|383
1649796000000|2022-04-12 20:40:00|1738.63|1720.83|1737.55|1719.75|1740.49|1722.69|1732.41|1714.61|673
1649796300000|2022-04-12 20:45:00|1737.47|1719.67|1741.51|1723.71|1742.55|1724.75|1732.89|1715.09|534
1649796600000|2022-04-12 20:50:00|1741.52|1723.72|1745.17|1727.37|1747.4|1729.6|1738.56|1720.76|475
1649796900000|2022-04-12 20:55:00|1745.18|1727.38|1745.79|1727.99|1748.03|1730.23|1745|1727.2|415
1649797200000|2022-04-12 21:00:00|1745.81|1728.01|1750.23|1732.43|1750.23|1732.43|1744.64|1726.84|346
1649797500000|2022-04-12 21:05:00|1750.22|1732.42|1750.22|1732.42|1752.85|1735.05|1748.04|1730.24|328
1649797800000|2022-04-12 21:10:00|1750.2|1732.4|1759.4|1741.6|1759.45|1741.65|1749.74|1731.94|220
1649798100000|2022-04-12 21:15:00|1759.5|1741.7|1757.29|1739.49|1760.66|1742.86|1757.29|1739.49|224
1649798400000|2022-04-12 21:20:00|1757.33|1739.53|1754.29|1736.49|1757.65|1739.85|1754.06|1736.26|307
1649798700000|2022-04-12 21:25:00|1754.36|1736.56|1756.98|1739.18|1757.11|1739.31|1754.26|1736.46|145
1649799000000|2022-04-12 21:30:00|1757.01|1739.21|1757.23|1739.43|1757.58|1739.78|1756.25|1738.45|226
1649799300000|2022-04-12 21:35:00|1757.07|1739.27|1757.4|1739.6|1757.52|1739.72|1753.47|1735.67|202
1649799600000|2022-04-12 21:40:00|1756.94|1739.14|1758.41|1740.61|1758.85|1741.05|1756.27|1738.47|168
1649799900000|2022-04-12 21:45:00|1758.75|1740.95|1766.4|1748.6|1766.4|1748.6|1758.35|1740.55|257
1649800200000|2022-04-12 21:50:00|1766.25|1748.45|1764.68|1746.88|1769.55|1751.75|1764.2|1746.4|387
1649800500000|2022-04-12 21:55:00|1764.7|1746.9|1766.44|1748.64|1768.02|1750.22|1764.7|1746.9|278
1649800800000|2022-04-12 22:00:00|1766.23|1748.43|1763.74|1745.94|1768.6|1750.8|1760.76|1742.96|413
1649801100000|2022-04-12 22:05:00|1763.79|1745.99|1757.58|1739.78|1764.02|1746.22|1757.56|1739.76|488
1649801400000|2022-04-12 22:10:00|1757.72|1739.92|1761.8|1744|1763.23|1745.43|1755.33|1737.53|377
1649801700000|2022-04-12 22:15:00|1761.4|1743.6|1758.11|1740.31|1762.65|1744.85|1757.34|1739.54|319
1649802000000|2022-04-12 22:20:00|1758.12|1740.32|1759.32|1741.52|1760.41|1742.61|1756.35|1738.55|327
1649802300000|2022-04-12 22:25:00|1759.37|1741.57|1755.2|1737.4|1760.04|1742.24|1754.89|1737.09|295
1649802600000|2022-04-12 22:30:00|1755.25|1737.45|1767.6|1749.8|1768.65|1750.85|1753.68|1735.88|483
1649802900000|2022-04-12 22:35:00|1767.62|1749.82|1769.4|1751.6|1769.52|1751.72|1763.95|1746.15|416
1649803200000|2022-04-12 22:40:00|1769.23|1751.43|1769.78|1751.98|1771|1753.2|1763.81|1746.01|324
1649803500000|2022-04-12 22:45:00|1770.41|1752.61|1775.14|1757.34|1778.4|1760.6|1770.41|1752.61|520
1649803800000|2022-04-12 22:50:00|1774.95|1757.15|1781.49|1763.69|1783.75|1765.95|1774.93|1757.13|407
1649804100000|2022-04-12 22:55:00|1781.65|1763.85|1779.27|1761.47|1785.4|1767.6|1777.5|1759.7|470
1649804400000|2022-04-12 23:00:00|1779.35|1761.55|1782.5|1764.7|1786.42|1768.62|1778.52|1760.72|437
1649804700000|2022-04-12 23:05:00|1782.46|1764.66|1784.57|1766.77|1784.97|1767.17|1778.7|1760.9|445
1649805000000|2022-04-12 23:10:00|1784.62|1766.82|1782.73|1764.93|1785.31|1767.51|1781.54|1763.74|432
1649805300000|2022-04-12 23:15:00|1782.72|1764.92|1780.44|1762.64|1782.8|1765|1780.4|1762.6|301
1649805600000|2022-04-12 23:20:00|1780.45|1762.65|1789.43|1771.63|1792.3|1774.5|1779.34|1761.54|420
1649805900000|2022-04-12 23:25:00|1789.55|1771.75|1793.34|1775.54|1797.4|1779.6|1789.32|1771.52|520
1649806200000|2022-04-12 23:30:00|1793.35|1775.55|1793.9|1776.1|1797.44|1779.64|1793.25|1775.45|430
1649806500000|2022-04-12 23:35:00|1793.62|1775.82|1786.38|1768.58|1794.25|1776.45|1786.2|1768.4|438
1649806800000|2022-04-12 23:40:00|1786.52|1768.72|1789.42|1771.62|1791.05|1773.25|1783.47|1765.67|613
1649807100000|2022-04-12 23:45:00|1789.41|1771.61|1787.41|1769.61|1791.47|1773.67|1782.68|1764.88|518
1649807400000|2022-04-12 23:50:00|1787.47|1769.67|1788.48|1770.68|1789.45|1771.65|1786.94|1769.14|292
1649807700000|2022-04-12 23:55:00|1788.47|1770.67|1786.23|1768.43|1788.6|1770.8|1784.67|1766.87|370
1649808000000|2022-04-13 00:00:00|1786.27|1768.47|1783.08|1765.28|1787.6|1769.8|1782.76|1764.96|524
1649808300000|2022-04-13 00:05:00|1783.17|1765.37|1788.51|1770.71|1789.07|1771.27|1782.48|1764.68|443
1649808600000|2022-04-13 00:10:00|1788.42|1770.62|1793.36|1775.56|1793.76|1775.96|1787.6|1769.8|428
1649808900000|2022-04-13 00:15:00|1793.33|1775.53|1791.65|1773.85|1795.44|1777.64|1789.38|1771.58|457
1649809200000|2022-04-13 00:20:00|1791.82|1774.02|1790.99|1773.19|1793.35|1775.55|1789.71|1771.91|434
1649809500000|2022-04-13 00:25:00|1791.16|1773.36|1788.96|1771.16|1792.09|1774.29|1787.8|1770|461
1649809800000|2022-04-13 00:30:00|1788.63|1770.83|1785.25|1767.45|1788.92|1771.12|1783.6|1765.8|485
1649810100000|2022-04-13 00:35:00|1785.27|1767.47|1786.48|1768.68|1786.53|1768.73|1783.35|1765.55|334
1649810400000|2022-04-13 00:40:00|1786.47|1768.67|1783.8|1766|1786.92|1769.12|1783.47|1765.67|476
1649810700000|2022-04-13 00:45:00|1783.77|1765.97|1782.23|1764.43|1785.44|1767.64|1780.51|1762.71|393
1649811000000|2022-04-13 00:50:00|1782.24|1764.44|1777.57|1759.77|1782.5|1764.7|1775.2|1757.4|426
1649811300000|2022-04-13 00:55:00|1777.5|1759.7|1777.25|1759.45|1778.21|1760.41|1774.75|1756.95|503
1649811600000|2022-04-13 01:00:00|1777.21|1759.41|1774.47|1756.67|1777.9|1760.1|1774.4|1756.6|403
1649811900000|2022-04-13 01:05:00|1774.48|1756.68|1768.99|1751.19|1776.19|1758.39|1768.43|1750.63|514
1649812200000|2022-04-13 01:10:00|1768.73|1750.93|1772.38|1754.58|1772.58|1754.78|1768.67|1750.87|392
1649812500000|2022-04-13 01:15:00|1772.4|1754.6|1771.69|1753.89|1773.4|1755.6|1767.43|1749.63|483
1649812800000|2022-04-13 01:20:00|1771.66|1753.86|1770.75|1752.95|1772.03|1754.23|1768.66|1750.86|539
1649813100000|2022-04-13 01:25:00|1770.77|1752.97|1770.92|1753.12|1771.62|1753.82|1767.75|1749.95|477
1649813400000|2022-04-13 01:30:00|1770.93|1753.13|1775.16|1757.36|1776.65|1758.85|1769.52|1751.72|369
1649813700000|2022-04-13 01:35:00|1775.28|1757.48|1780.62|1762.82|1781.13|1763.33|1775.07|1757.27|283
1649814000000|2022-04-13 01:40:00|1780.67|1762.87|1780.25|1762.45|1783.38|1765.58|1779.78|1761.98|353
1649814300000|2022-04-13 01:45:00|1780.17|1762.37|1778.45|1760.65|1782.05|1764.25|1777.6|1759.8|359
1649814600000|2022-04-13 01:50:00|1778.52|1760.72|1782.74|1764.94|1783.53|1765.73|1778.1|1760.3|443
1649814900000|2022-04-13 01:55:00|1782.68|1764.88|1784.05|1766.25|1784.28|1766.48|1781.76|1763.96|372
1649815200000|2022-04-13 02:00:00|1783.73|1765.93|1784.35|1766.55|1784.41|1766.61|1782.71|1764.91|262
1649815500000|2022-04-13 02:05:00|1784.34|1766.54|1784.56|1766.76|1786.55|1768.75|1784.24|1766.44|385
1649815800000|2022-04-13 02:10:00|1784.59|1766.79|1780.43|1762.63|1784.8|1767|1780.43|1762.63|390
1649816100000|2022-04-13 02:15:00|1780.46|1762.66|1776.8|1759|1780.94|1763.14|1775.65|1757.85|488
1649816400000|2022-04-13 02:20:00|1776.75|1758.95|1775.86|1758.06|1777.89|1760.09|1774.59|1756.79|472
1649816700000|2022-04-13 02:25:00|1775.84|1758.04|1778.6|1760.8|1778.8|1761|1774.22|1756.42|343
1649817000000|2022-04-13 02:30:00|1778.54|1760.74|1787.49|1769.69|1787.64|1769.84|1778.54|1760.74|448
1649817300000|2022-04-13 02:35:00|1787.4|1769.6|1796.38|1778.58|1797.31|1779.51|1785.96|1768.16|531
1649817600000|2022-04-13 02:40:00|1796.39|1778.59|1792.91|1775.11|1797.4|1779.6|1791.5|1773.7|482
1649817900000|2022-04-13 02:45:00|1792.9|1775.1|1793.72|1775.92|1793.9|1776.1|1788.26|1770.46|508
1649818200000|2022-04-13 02:50:00|1793.77|1775.97|1793.43|1775.63|1794.48|1776.68|1790.72|1772.92|528
1649818500000|2022-04-13 02:55:00|1793.4|1775.6|1791.65|1773.85|1793.72|1775.92|1789.46|1771.66|490
1649818800000|2022-04-13 03:00:00|1791.71|1773.91|1793.5|1775.7|1794.05|1776.25|1788.61|1770.81|409
1649819100000|2022-04-13 03:05:00|1793.42|1775.62|1797.65|1779.85|1798.42|1780.62|1793.15|1775.35|304
1649819400000|2022-04-13 03:10:00|1797.59|1779.79|1798.35|1780.55|1798.43|1780.63|1796.89|1779.09|190
1649819700000|2022-04-13 03:15:00|1798.4|1780.6|1800.4|1782.6|1800.4|1782.6|1796.45|1778.65|307
1649820000000|2022-04-13 03:20:00|1800.07|1782.27|1800.64|1782.84|1801.61|1783.81|1798.58|1780.78|354
1649820300000|2022-04-13 03:25:00|1800.68|1782.88|1797.97|1780.17|1801.03|1783.23|1796.71|1778.91|530
1649820600000|2022-04-13 03:30:00|1798.02|1780.22|1795.3|1777.5|1801.64|1783.84|1794.99|1777.19|473
1649820900000|2022-04-13 03:35:00|1795.32|1777.52|1795.31|1777.51|1796.24|1778.44|1794.6|1776.8|425
1649821200000|2022-04-13 03:40:00|1795.28|1777.48|1796.59|1778.79|1796.64|1778.84|1795.18|1777.38|408
1649821500000|2022-04-13 03:45:00|1796.67|1778.87|1792.22|1774.42|1797.49|1779.69|1792.2|1774.4|444
1649821800000|2022-04-13 03:50:00|1792.28|1774.48|1791.18|1773.38|1792.95|1775.15|1791.18|1773.38|368
1649822100000|2022-04-13 03:55:00|1791.16|1773.36|1792.03|1774.23|1792.55|1774.75|1790.7|1772.9|427
1649822400000|2022-04-13 04:00:00|1791.87|1774.07|1793.79|1775.99|1798.27|1780.47|1791.86|1774.06|423
1649822700000|2022-04-13 04:05:00|1793.81|1776.01|1795.64|1777.84|1796.14|1778.34|1793.59|1775.79|284
1649823000000|2022-04-13 04:10:00|1795.62|1777.82|1793.53|1775.73|1796.02|1778.22|1793.46|1775.66|478
1649823300000|2022-04-13 04:15:00|1793.11|1775.31|1792.35|1774.55|1797.31|1779.51|1792.22|1774.42|472
1649823600000|2022-04-13 04:20:00|1792.34|1774.54|1788.4|1770.6|1792.34|1774.54|1787.68|1769.88|487
1649823900000|2022-04-13 04:25:00|1788.36|1770.56|1787.58|1769.78|1789.06|1771.26|1784.96|1767.16|452
1649824200000|2022-04-13 04:30:00|1787.47|1769.67|1787.38|1769.58|1789.85|1772.05|1784.83|1767.03|420
1649824500000|2022-04-13 04:35:00|1787.39|1769.59|1785.7|1767.9|1787.64|1769.84|1785.65|1767.85|202
1649824800000|2022-04-13 04:40:00|1785.65|1767.85|1788.4|1770.6|1788.4|1770.6|1785.6|1767.8|197
1649825100000|2022-04-13 04:45:00|1788.12|1770.32|1794.44|1776.64|1796.59|1778.79|1787.88|1770.08|344
1649825400000|2022-04-13 04:50:00|1794.43|1776.63|1792.5|1774.7|1794.9|1777.1|1791.85|1774.05|386
1649825700000|2022-04-13 04:55:00|1792.52|1774.72|1795.62|1777.82|1796.31|1778.51|1792.52|1774.72|472
1649826000000|2022-04-13 05:00:00|1795.7|1777.9|1799.4|1781.6|1799.4|1781.6|1795.62|1777.82|216
1649826300000|2022-04-13 05:05:00|1799.36|1781.56|1797.61|1779.81|1799.5|1781.7|1797.01|1779.21|167
1649826600000|2022-04-13 05:10:00|1797.45|1779.65|1795.38|1777.58|1797.65|1779.85|1794.8|1777|250
1649826900000|2022-04-13 05:15:00|1795.4|1777.6|1795.88|1778.08|1797.61|1779.81|1794.81|1777.01|359
1649827200000|2022-04-13 05:20:00|1796|1778.2|1793.66|1775.86|1797.69|1779.89|1793.61|1775.81|397
1649827500000|2022-04-13 05:25:00|1793.62|1775.82|1795.43|1777.63|1795.87|1778.07|1792.44|1774.64|362
1649827800000|2022-04-13 05:30:00|1795.44|1777.64|1797.65|1779.85|1797.99|1780.19|1794.5|1776.7|317
1649828100000|2022-04-13 05:35:00|1797.7|1779.9|1798.56|1780.76|1798.59|1780.79|1796.34|1778.54|220
1649828400000|2022-04-13 05:40:00|1798.45|1780.65|1798.65|1780.85|1799.65|1781.85|1797.64|1779.84|299
1649828700000|2022-04-13 05:45:00|1798.7|1780.9|1800.8|1783|1801.01|1783.21|1797.6|1779.8|260
1649829000000|2022-04-13 05:50:00|1800.85|1783.05|1808.4|1790.6|1808.4|1790.6|1800.4|1782.6|241
1649829300000|2022-04-13 05:55:00|1808.26|1790.46|1807.47|1789.67|1808.43|1790.63|1806.18|1788.38|348
1649829600000|2022-04-13 06:00:00|1807.23|1789.43|1803.88|1786.08|1808.29|1790.49|1803.88|1786.08|449
1649829900000|2022-04-13 06:05:00|1803.64|1785.84|1802.53|1784.73|1804.82|1787.02|1802.39|1784.59|440
1649830200000|2022-04-13 06:10:00|1802.58|1784.78|1802.89|1785.09|1804.5|1786.7|1801.06|1783.26|503
1649830500000|2022-04-13 06:15:00|1802.88|1785.08|1800.05|1782.25|1802.88|1785.08|1799.58|1781.78|407
1649830800000|2022-04-13 06:20:00|1800.08|1782.28|1798.45|1780.65|1802.36|1784.56|1797.67|1779.87|461
1649831100000|2022-04-13 06:25:00|1798.37|1780.57|1796.8|1779|1800.39|1782.59|1795.27|1777.47|506
1649831400000|2022-04-13 06:30:00|1796.78|1778.98|1796.33|1778.53|1797.87|1780.07|1792.4|1774.6|467
1649831700000|2022-04-13 06:35:00|1796.32|1778.52|1799.63|1781.83|1802.52|1784.72|1794.73|1776.93|429
1649832000000|2022-04-13 06:40:00|1799.65|1781.85|1798.32|1780.52|1801.96|1784.16|1798.26|1780.46|331
1649832300000|2022-04-13 06:45:00|1798.33|1780.53|1798.45|1780.65|1801.43|1783.63|1797.2|1779.4|313
1649832600000|2022-04-13 06:50:00|1798.47|1780.67|1789.34|1771.54|1798.74|1780.94|1787.03|1769.23|555
1649832900000|2022-04-13 06:55:00|1789.37|1771.57|1790.6|1772.8|1792.28|1774.48|1788.57|1770.77|388
1649833200000|2022-04-13 07:00:00|1790.61|1772.81|1789.13|1771.33|1791.34|1773.54|1787.62|1769.82|645
1649833500000|2022-04-13 07:05:00|1789.22|1771.42|1786.97|1769.17|1789.45|1771.65|1786.8|1769|446
1649833800000|2022-04-13 07:10:00|1786.95|1769.15|1789.3|1771.5|1792.61|1774.81|1784.6|1766.8|384
1649834100000|2022-04-13 07:15:00|1789.26|1771.46|1796.9|1779.1|1797.07|1779.27|1788.52|1770.72|645
1649834400000|2022-04-13 07:20:00|1796.95|1779.15|1793.62|1775.82|1798.37|1780.57|1793.62|1775.82|518
1649834700000|2022-04-13 07:25:00|1793.91|1776.11|1799.78|1781.98|1800.05|1782.25|1793.8|1776|602
1649835000000|2022-04-13 07:30:00|1799.73|1781.93|1797.94|1780.14|1800.67|1782.87|1794.81|1777.01|609
1649835300000|2022-04-13 07:35:00|1798.01|1780.21|1796.63|1778.83|1799.41|1781.61|1795.08|1777.28|459
1649835600000|2022-04-13 07:40:00|1796.65|1778.85|1795.15|1777.35|1797.11|1779.31|1794.6|1776.8|514
1649835900000|2022-04-13 07:45:00|1795.17|1777.37|1797.4|1779.6|1797.58|1779.78|1793.83|1776.03|338
1649836200000|2022-04-13 07:50:00|1797.95|1780.15|1794.98|1777.18|1797.95|1780.15|1794.8|1777|311
1649836500000|2022-04-13 07:55:00|1794.97|1777.17|1794.36|1776.56|1795.87|1778.07|1793.33|1775.53|335
1649836800000|2022-04-13 08:00:00|1794.41|1776.61|1797.65|1779.85|1800.86|1783.06|1794.19|1776.39|611
1649837100000|2022-04-13 08:05:00|1797.69|1779.89|1798.76|1780.96|1799.89|1782.09|1797.43|1779.63|344
1649837400000|2022-04-13 08:10:00|1798.75|1780.95|1796.75|1778.95|1800.4|1782.6|1794.21|1776.41|354
1649837700000|2022-04-13 08:15:00|1796.7|1778.9|1795.45|1777.65|1797.59|1779.79|1793.18|1775.38|379
1649838000000|2022-04-13 08:20:00|1795.68|1777.88|1794.52|1776.72|1796.75|1778.95|1794.5|1776.7|173
1649838300000|2022-04-13 08:25:00|1794.53|1776.73|1794.04|1776.24|1794.87|1777.07|1792.74|1774.94|360
1649838600000|2022-04-13 08:30:00|1794.03|1776.23|1793.68|1775.88|1796.54|1778.74|1792.21|1774.41|469
1649838900000|2022-04-13 08:35:00|1793.69|1775.89|1794.73|1776.93|1797.2|1779.4|1792.89|1775.09|372
1649839200000|2022-04-13 08:40:00|1794.78|1776.98|1796.68|1778.88|1798|1780.2|1794.75|1776.95|292
1649839500000|2022-04-13 08:45:00|1796.7|1778.9|1797.95|1780.15|1799.29|1781.49|1796.3|1778.5|385
1649839800000|2022-04-13 08:50:00|1797.96|1780.16|1796.59|1778.79|1799.72|1781.92|1796.41|1778.61|372
1649840100000|2022-04-13 08:55:00|1796.6|1778.8|1799.17|1781.37|1799.2|1781.4|1795.83|1778.03|323
1649840400000|2022-04-13 09:00:00|1799.16|1781.36|1796.9|1779.1|1800.08|1782.28|1796.59|1778.79|334
1649840700000|2022-04-13 09:05:00|1797.1|1779.3|1795.5|1777.7|1797.1|1779.3|1794.65|1776.85|240
1649841000000|2022-04-13 09:10:00|1795.57|1777.77|1795.99|1778.19|1797.68|1779.88|1795.57|1777.77|358
1649841300000|2022-04-13 09:15:00|1796|1778.2|1792.99|1775.19|1796.32|1778.52|1791.55|1773.75|418
1649841600000|2022-04-13 09:20:00|1792.98|1775.18|1795.59|1777.79|1796.72|1778.92|1792.8|1775|334
1649841900000|2022-04-13 09:25:00|1795.65|1777.85|1794.5|1776.7|1795.65|1777.85|1793.09|1775.29|321
1649842200000|2022-04-13 09:30:00|1794.54|1776.74|1787.93|1770.13|1794.77|1776.97|1787.62|1769.82|363
1649842500000|2022-04-13 09:35:00|1787.89|1770.09|1789.18|1771.38|1789.18|1771.38|1785.95|1768.15|421
1649842800000|2022-04-13 09:40:00|1789.23|1771.43|1786.68|1768.88|1789.47|1771.67|1786.48|1768.68|434
1649843100000|2022-04-13 09:45:00|1786.66|1768.86|1790.48|1772.68|1790.48|1772.68|1786.66|1768.86|407
1649843400000|2022-04-13 09:50:00|1790.4|1772.6|1792.94|1775.14|1795.55|1777.75|1790.4|1772.6|275
1649843700000|2022-04-13 09:55:00|1792.93|1775.13|1790.6|1772.8|1792.93|1775.13|1789.35|1771.55|372
1649844000000|2022-04-13 10:00:00|1790.62|1772.82|1790.42|1772.62|1791.84|1774.04|1788.41|1770.61|357
1649844300000|2022-04-13 10:05:00|1790.45|1772.65|1786.47|1768.67|1791.4|1773.6|1786.42|1768.62|306
1649844600000|2022-04-13 10:10:00|1786.5|1768.7|1785.14|1767.34|1787.57|1769.77|1784.99|1767.19|283
1649844900000|2022-04-13 10:15:00|1785.16|1767.36|1779.4|1761.6|1785.63|1767.83|1774.23|1756.43|415
1649845200000|2022-04-13 10:20:00|1779.57|1761.77|1774.65|1756.85|1780.39|1762.59|1774.3|1756.5|402
1649845500000|2022-04-13 10:25:00|1774.74|1756.94|1770.49|1752.69|1774.84|1757.04|1765.38|1747.58|635
1649845800000|2022-04-13 10:30:00|1770.35|1752.55|1767.91|1750.11|1771.65|1753.85|1765.03|1747.23|479
1649846100000|2022-04-13 10:35:00|1768.01|1750.21|1772|1754.2|1773.58|1755.78|1767.45|1749.65|404
1649846400000|2022-04-13 10:40:00|1772.08|1754.28|1769.38|1751.58|1772.2|1754.4|1769.22|1751.42|441
1649846700000|2022-04-13 10:45:00|1769.29|1751.49|1770.69|1752.89|1772.9|1755.1|1769.29|1751.49|468
1649847000000|2022-04-13 10:50:00|1770.72|1752.92|1764.13|1746.33|1770.89|1753.09|1761.61|1743.81|527
1649847300000|2022-04-13 10:55:00|1764.11|1746.31|1766.1|1748.3|1767.56|1749.76|1762.2|1744.4|462
1649847600000|2022-04-13 11:00:00|1766.13|1748.33|1765.82|1748.02|1768.74|1750.94|1764.69|1746.89|576
1649847900000|2022-04-13 11:05:00|1765.85|1748.05|1765.55|1747.75|1768.34|1750.54|1765.55|1747.75|324
1649848200000|2022-04-13 11:10:00|1765.85|1748.05|1766.61|1748.81|1768.58|1750.78|1765.7|1747.9|426
1649848500000|2022-04-13 11:15:00|1766.65|1748.85|1771|1753.2|1771.36|1753.56|1766.61|1748.81|573
1649848800000|2022-04-13 11:20:00|1771.06|1753.26|1772.15|1754.35|1773.55|1755.75|1770.69|1752.89|165
1649849100000|2022-04-13 11:25:00|1771.98|1754.18|1772.79|1754.99|1774.45|1756.65|1771.77|1753.97|376
1649849400000|2022-04-13 11:30:00|1772.78|1754.98|1769.88|1752.08|1773.85|1756.05|1768.64|1750.84|489
1649849700000|2022-04-13 11:35:00|1770|1752.2|1768.84|1751.04|1771.43|1753.63|1767.83|1750.03|521
1649850000000|2022-04-13 11:40:00|1768.85|1751.05|1763.9|1746.1|1769|1751.2|1761.42|1743.62|540
1649850300000|2022-04-13 11:45:00|1763.95|1746.15|1762.94|1745.14|1764.65|1746.85|1760.88|1743.08|482
1649850600000|2022-04-13 11:50:00|1762.93|1745.13|1766.97|1749.17|1767.55|1749.75|1762.75|1744.95|440
1649850900000|2022-04-13 11:55:00|1766.6|1748.8|1757.07|1739.27|1767.01|1749.21|1755.31|1737.51|646
1649851200000|2022-04-13 12:00:00|1756.96|1739.16|1759.06|1741.26|1761.46|1743.66|1753.57|1735.77|803
1649851500000|2022-04-13 12:05:00|1758.83|1741.03|1761.4|1743.6|1763.43|1745.63|1757.28|1739.48|529
1649851800000|2022-04-13 12:10:00|1761.41|1743.61|1762.49|1744.69|1764.01|1746.21|1759.64|1741.84|389
1649852100000|2022-04-13 12:15:00|1762.83|1745.03|1761.05|1743.25|1763.76|1745.96|1759.99|1742.19|495
1649852400000|2022-04-13 12:20:00|1760.93|1743.13|1758.91|1741.11|1761.05|1743.25|1756.05|1738.25|491
1649852700000|2022-04-13 12:25:00|1758.93|1741.13|1755.82|1738.02|1759.62|1741.82|1754.97|1737.17|590
1649853000000|2022-04-13 12:30:00|1755.77|1737.97|1756.59|1738.79|1759.16|1741.36|1754.35|1736.55|511
1649853300000|2022-04-13 12:35:00|1756.58|1738.78|1755.94|1738.14|1757.03|1739.23|1754.96|1737.16|497
1649853600000|2022-04-13 12:40:00|1755.95|1738.15|1761.63|1743.83|1762.34|1744.54|1755.95|1738.15|418
1649853900000|2022-04-13 12:45:00|1761.68|1743.88|1761.87|1744.07|1762.89|1745.09|1760.87|1743.07|377
1649854200000|2022-04-13 12:50:00|1761.51|1743.71|1758.51|1740.71|1763.03|1745.23|1756.92|1739.12|452
1649854500000|2022-04-13 12:55:00|1758.52|1740.72|1753.8|1736|1758.92|1741.12|1753.65|1735.85|433
1649854800000|2022-04-13 13:00:00|1753.62|1735.82|1752.84|1735.04|1756.03|1738.23|1747.38|1729.58|602
1649855100000|2022-04-13 13:05:00|1752.86|1735.06|1751.5|1733.7|1754.3|1736.5|1750.9|1733.1|614
1649855400000|2022-04-13 13:10:00|1751.57|1733.77|1754.99|1737.19|1755.76|1737.96|1748.82|1731.02|567
1649855700000|2022-04-13 13:15:00|1754.9|1737.1|1753.28|1735.48|1757.77|1739.97|1752.62|1734.82|648
1649856000000|2022-04-13 13:20:00|1753.42|1735.62|1760.69|1742.89|1761.59|1743.79|1753.38|1735.58|509
1649856300000|2022-04-13 13:25:00|1760.83|1743.03|1761.62|1743.82|1762.45|1744.65|1758.74|1740.94|538
1649856600000|2022-04-13 13:30:00|1761.67|1743.87|1766.4|1748.6|1766.4|1748.6|1760.58|1742.78|650
1649856900000|2022-04-13 13:35:00|1766.28|1748.48|1779.6|1761.8|1780.76|1762.96|1765.97|1748.17|529
1649857200000|2022-04-13 13:40:00|1779.4|1761.6|1790.4|1772.6|1791.1|1773.3|1779.4|1761.6|399
1649857500000|2022-04-13 13:45:00|1790.47|1772.67|1790.55|1772.75|1794.47|1776.67|1788.7|1770.9|615
1649857800000|2022-04-13 13:50:00|1790.87|1773.07|1806.35|1788.55|1806.35|1788.55|1790.45|1772.65|673
1649858100000|2022-04-13 13:55:00|1806.33|1788.53|1810.34|1792.54|1811.6|1793.8|1801.39|1783.59|698
1649858400000|2022-04-13 14:00:00|1810.37|1792.57|1813.37|1795.57|1823.4|1805.6|1810.16|1792.36|610
1649858700000|2022-04-13 14:05:00|1813.4|1795.6|1812.6|1794.8|1818.47|1800.67|1812.6|1794.8|650
1649859000000|2022-04-13 14:10:00|1812.45|1794.65|1815.77|1797.97|1818.1|1800.3|1811.49|1793.69|541
1649859300000|2022-04-13 14:15:00|1815.78|1797.98|1821.08|1803.28|1828.4|1810.6|1815.78|1797.98|782
1649859600000|2022-04-13 14:20:00|1821.11|1803.31|1822.49|1804.69|1822.62|1804.82|1818.04|1800.24|629
1649859900000|2022-04-13 14:25:00|1822.48|1804.68|1803.45|1785.65|1822.48|1804.68|1803.4|1785.6|716
1649860200000|2022-04-13 14:30:00|1803.48|1785.68|1796.83|1779.03|1807.78|1789.98|1795.47|1777.67|751
1649860500000|2022-04-13 14:35:00|1796.82|1779.02|1799.54|1781.74|1802.48|1784.68|1796.35|1778.55|712
1649860800000|2022-04-13 14:40:00|1799.72|1781.92|1808.61|1790.81|1808.61|1790.81|1797.55|1779.75|648
1649861100000|2022-04-13 14:45:00|1808.65|1790.85|1802.46|1784.66|1809.8|1792|1801.5|1783.7|557
1649861400000|2022-04-13 14:50:00|1802.45|1784.65|1806.14|1788.34|1807.37|1789.57|1800.31|1782.51|575
1649861700000|2022-04-13 14:55:00|1805.82|1788.02|1805.3|1787.5|1807.78|1789.98|1803.32|1785.52|510
1649862000000|2022-04-13 15:00:00|1805.22|1787.42|1816.4|1798.6|1816.4|1798.6|1804.58|1786.78|526
1649862300000|2022-04-13 15:05:00|1816.28|1798.48|1817.95|1800.15|1820.3|1802.5|1814.17|1796.37|354
1649862600000|2022-04-13 15:10:00|1817.5|1799.7|1819.22|1801.42|1819.55|1801.75|1814.78|1796.98|543
1649862900000|2022-04-13 15:15:00|1819.32|1801.52|1817.84|1800.04|1820.66|1802.86|1817.44|1799.64|478
1649863200000|2022-04-13 15:20:00|1817.89|1800.09|1832.56|1814.76|1833.53|1815.73|1817.89|1800.09|764
1649863500000|2022-04-13 15:25:00|1833.59|1815.79|1834.19|1816.39|1835.06|1817.26|1831.64|1813.84|671
1649863800000|2022-04-13 15:30:00|1834.1|1816.3|1833.36|1815.56|1836.65|1818.85|1832.37|1814.57|666
1649864100000|2022-04-13 15:35:00|1833.22|1815.42|1825.8|1808|1833.45|1815.65|1823.59|1805.79|671
1649864400000|2022-04-13 15:40:00|1825.47|1807.67|1823.74|1805.94|1826.81|1809.01|1821.15|1803.35|558
1649864700000|2022-04-13 15:45:00|1823.77|1805.97|1831.4|1813.6|1834.32|1816.52|1822.69|1804.89|603
1649865000000|2022-04-13 15:50:00|1831.41|1813.61|1826.5|1808.7|1832.41|1814.61|1824.42|1806.62|501
1649865300000|2022-04-13 15:55:00|1826.57|1808.77|1820.49|1802.69|1826.85|1809.05|1819.68|1801.88|534
1649865600000|2022-04-13 16:00:00|1820.9|1803.1|1829.56|1811.76|1832.32|1814.52|1820.5|1802.7|619
1649865900000|2022-04-13 16:05:00|1829.49|1811.69|1832.4|1814.6|1832.42|1814.62|1827.23|1809.43|423
1649866200000|2022-04-13 16:10:00|1832.32|1814.52|1833.34|1815.54|1833.37|1815.57|1830.52|1812.72|502
1649866500000|2022-04-13 16:15:00|1833.35|1815.55|1833.35|1815.55|1836.4|1818.6|1829.67|1811.87|520
1649866800000|2022-04-13 16:20:00|1833.4|1815.6|1829.11|1811.31|1833.4|1815.6|1827.4|1809.6|421
1649867100000|2022-04-13 16:25:00|1829.08|1811.28|1824|1806.2|1830.69|1812.89|1823.74|1805.94|586
1649867400000|2022-04-13 16:30:00|1823.94|1806.14|1823.92|1806.12|1825.32|1807.52|1822.44|1804.64|443
1649867700000|2022-04-13 16:35:00|1823.99|1806.19|1822.82|1805.02|1826.82|1809.02|1821.63|1803.83|520
1649868000000|2022-04-13 16:40:00|1822.92|1805.12|1824.5|1806.7|1824.79|1806.99|1821.75|1803.95|483
1649868300000|2022-04-13 16:45:00|1824.55|1806.75|1826.07|1808.27|1830.58|1812.78|1824.45|1806.65|512
1649868600000|2022-04-13 16:50:00|1826.26|1808.46|1817.69|1799.89|1827.54|1809.74|1817.4|1799.6|644
1649868900000|2022-04-13 16:55:00|1817.68|1799.88|1818.75|1800.95|1820.7|1802.9|1816.65|1798.85|465
1649869200000|2022-04-13 17:00:00|1818.77|1800.97|1815.44|1797.64|1820.45|1802.65|1812.05|1794.25|545
1649869500000|2022-04-13 17:05:00|1815.45|1797.65|1817.6|1799.8|1818.85|1801.05|1814.81|1797.01|441
1649869800000|2022-04-13 17:10:00|1817.49|1799.69|1818.36|1800.56|1820.5|1802.7|1817.49|1799.69|345
1649870100000|2022-04-13 17:15:00|1818.39|1800.59|1822.35|1804.55|1824.36|1806.56|1818.35|1800.55|327
1649870400000|2022-04-13 17:20:00|1822.36|1804.56|1821.41|1803.61|1824.29|1806.49|1820.68|1802.88|465
1649870700000|2022-04-13 17:25:00|1821.4|1803.6|1823.24|1805.44|1823.25|1805.45|1819.45|1801.65|497
1649871000000|2022-04-13 17:30:00|1823.4|1805.6|1814.79|1796.99|1823.54|1805.74|1814.63|1796.83|434
1649871300000|2022-04-13 17:35:00|1814.86|1797.06|1813.48|1795.68|1815.97|1798.17|1811.65|1793.85|489
1649871600000|2022-04-13 17:40:00|1813.47|1795.67|1811.96|1794.16|1813.6|1795.8|1811.49|1793.69|305
1649871900000|2022-04-13 17:45:00|1811.91|1794.11|1814.42|1796.62|1818.64|1800.84|1810.91|1793.11|518
1649872200000|2022-04-13 17:50:00|1814.41|1796.61|1815.43|1797.63|1816.26|1798.46|1814.14|1796.34|342
1649872500000|2022-04-13 17:55:00|1815.24|1797.44|1816.09|1798.29|1816.4|1798.6|1813.7|1795.9|377
1649872800000|2022-04-13 18:00:00|1816.12|1798.32|1814.68|1796.88|1816.19|1798.39|1812.5|1794.7|416
1649873100000|2022-04-13 18:05:00|1814.69|1796.89|1820.58|1802.78|1821.32|1803.52|1813.94|1796.14|330
1649873400000|2022-04-13 18:10:00|1820.56|1802.76|1823.71|1805.91|1824.05|1806.25|1820.27|1802.47|400
1649873700000|2022-04-13 18:15:00|1823.51|1805.71|1824.1|1806.3|1824.12|1806.32|1821.1|1803.3|405
1649874000000|2022-04-13 18:20:00|1823.91|1806.11|1827.12|1809.32|1828.4|1810.6|1823.6|1805.8|400
1649874300000|2022-04-13 18:25:00|1827.04|1809.24|1828.39|1810.59|1829.4|1811.6|1826.75|1808.95|241
1649874600000|2022-04-13 18:30:00|1827.89|1810.09|1828.09|1810.29|1831.43|1813.63|1827.65|1809.85|263
1649874900000|2022-04-13 18:35:00|1828.14|1810.34|1826.66|1808.86|1829.38|1811.58|1826.52|1808.72|346
1649875200000|2022-04-13 18:40:00|1826.67|1808.87|1829.64|1811.84|1830.4|1812.6|1826.53|1808.73|389
1649875500000|2022-04-13 18:45:00|1829.86|1812.06|1830.58|1812.78|1832.71|1814.91|1828.81|1811.01|253
1649875800000|2022-04-13 18:50:00|1830.54|1812.74|1833.2|1815.4|1834.4|1816.6|1830.46|1812.66|191
1649876100000|2022-04-13 18:55:00|1833.35|1815.55|1833.44|1815.64|1833.44|1815.64|1831.3|1813.5|391
1649876400000|2022-04-13 19:00:00|1833.5|1815.7|1831.33|1813.53|1833.98|1816.18|1830.48|1812.68|243
1649876700000|2022-04-13 19:05:00|1831.32|1813.52|1830.54|1812.74|1836.74|1818.94|1830.54|1812.74|378
1649877000000|2022-04-13 19:10:00|1830.42|1812.62|1828.38|1810.58|1830.42|1812.62|1826.85|1809.05|332
1649877300000|2022-04-13 19:15:00|1828.35|1810.55|1831.55|1813.75|1831.65|1813.85|1827.71|1809.91|324
1649877600000|2022-04-13 19:20:00|1831.46|1813.66|1830.38|1812.58|1831.46|1813.66|1828.39|1810.59|237
1649877900000|2022-04-13 19:25:00|1830.36|1812.56|1832.38|1814.58|1832.4|1814.6|1830.15|1812.35|336
1649878200000|2022-04-13 19:30:00|1832.5|1814.7|1829.85|1812.05|1832.56|1814.76|1829.46|1811.66|218
1649878500000|2022-04-13 19:35:00|1829.47|1811.67|1824.3|1806.5|1829.47|1811.67|1823.4|1805.6|381
1649878800000|2022-04-13 19:40:00|1824.22|1806.42|1823.56|1805.76|1824.42|1806.62|1821.14|1803.34|321
1649879100000|2022-04-13 19:45:00|1823.5|1805.7|1822.65|1804.85|1824.9|1807.1|1821.4|1803.6|298
1649879400000|2022-04-13 19:50:00|1822.9|1805.1|1821.4|1803.6|1823.4|1805.6|1820.01|1802.21|298
1649879700000|2022-04-13 19:55:00|1821.37|1803.57|1820.4|1802.6|1822.23|1804.43|1819.61|1801.81|225
1649880000000|2022-04-13 20:00:00|1820.38|1802.58|1820.55|1802.75|1823.34|1805.54|1818.72|1800.92|161
1649880300000|2022-04-13 20:05:00|1820.47|1802.67|1817.82|1800.02|1820.55|1802.75|1817.27|1799.47|212
1649880600000|2022-04-13 20:10:00|1817.88|1800.08|1819.19|1801.39|1819.48|1801.68|1817.52|1799.72|258
1649880900000|2022-04-13 20:15:00|1819.06|1801.26|1822.5|1804.7|1822.9|1805.1|1818.53|1800.73|307
1649881200000|2022-04-13 20:20:00|1822.46|1804.66|1823.1|1805.3|1824.91|1807.11|1821.35|1803.55|271
1649881500000|2022-04-13 20:25:00|1822.75|1804.95|1822.83|1805.03|1823.28|1805.48|1821.4|1803.6|235
1649881800000|2022-04-13 20:30:00|1822.95|1805.15|1826.4|1808.6|1826.4|1808.6|1822.55|1804.75|293
1649882100000|2022-04-13 20:35:00|1826.59|1808.79|1825.5|1807.7|1827.4|1809.6|1824.47|1806.67|212
1649882400000|2022-04-13 20:40:00|1825.55|1807.75|1825.55|1807.75|1826.55|1808.75|1824.5|1806.7|183
1649882700000|2022-04-13 20:45:00|1825.4|1807.6|1832.35|1814.55|1832.4|1814.6|1824.27|1806.47|321
1649883000000|2022-04-13 20:50:00|1832.36|1814.56|1830.24|1812.44|1833.07|1815.27|1830.2|1812.4|247
1649883300000|2022-04-13 20:55:00|1830.16|1812.36|1828.69|1810.89|1831.4|1813.6|1827.12|1809.32|252
1649883600000|2022-04-13 21:00:00|1828.8|1811|1827.78|1809.98|1829.43|1811.63|1826.11|1808.31|255
1649883900000|2022-04-13 21:05:00|1827.76|1809.96|1826.54|1808.74|1827.84|1810.04|1825.52|1807.72|259
1649884200000|2022-04-13 21:10:00|1826.53|1808.73|1828.15|1810.35|1828.55|1810.75|1826.4|1808.6|112
1649884500000|2022-04-13 21:15:00|1828.12|1810.32|1827.8|1810|1828.4|1810.6|1827.36|1809.56|147
1649884800000|2022-04-13 21:20:00|1828.19|1810.39|1831.9|1814.1|1833.43|1815.63|1827.95|1810.15|144
1649885100000|2022-04-13 21:25:00|1831.65|1813.85|1828|1810.2|1832.45|1814.65|1827.8|1810|150
1649885400000|2022-04-13 21:30:00|1828.15|1810.35|1827.38|1809.58|1828.15|1810.35|1827.14|1809.34|150
1649885700000|2022-04-13 21:35:00|1827.5|1809.7|1829.5|1811.7|1830.15|1812.35|1827.5|1809.7|190
1649886000000|2022-04-13 21:40:00|1829.49|1811.69|1826.9|1809.1|1830.09|1812.29|1826.79|1808.99|147
1649886300000|2022-04-13 21:45:00|1826.86|1809.06|1825.4|1807.6|1826.9|1809.1|1822.34|1804.54|327
1649886600000|2022-04-13 21:50:00|1825.34|1807.54|1823.86|1806.06|1826.26|1808.46|1823.52|1805.72|200
1649886900000|2022-04-13 21:55:00|1823.85|1806.05|1825.9|1808.1|1826.92|1809.12|1823.11|1805.31|283
1649887200000|2022-04-13 22:00:00|1825.91|1808.11|1823.27|1805.47|1826.9|1809.1|1822.64|1804.84|383
1649887500000|2022-04-13 22:05:00|1823.4|1805.6|1824.39|1806.59|1826.41|1808.61|1821.32|1803.52|282
1649887800000|2022-04-13 22:10:00|1824.38|1806.58|1825.62|1807.82|1826.53|1808.73|1823.75|1805.95|368
1649888100000|2022-04-13 22:15:00|1825.61|1807.81|1823.81|1806.01|1825.62|1807.82|1823.81|1806.01|277
1649888400000|2022-04-13 22:20:00|1823.74|1805.94|1826.86|1809.06|1827.32|1809.52|1823.74|1805.94|382
1649888700000|2022-04-13 22:25:00|1826.7|1808.9|1828.68|1810.88|1829.55|1811.75|1826.7|1808.9|273
1649889000000|2022-04-13 22:30:00|1828.63|1810.83|1835.41|1817.61|1836.4|1818.6|1828.55|1810.75|259
1649889300000|2022-04-13 22:35:00|1835.43|1817.63|1835.49|1817.69|1836.75|1818.95|1834.05|1816.25|347
1649889600000|2022-04-13 22:40:00|1835.5|1817.7|1834.37|1816.57|1838.4|1820.6|1833.5|1815.7|311
1649889900000|2022-04-13 22:45:00|1834.34|1816.54|1835.4|1817.6|1835.5|1817.7|1832.76|1814.96|218
1649890200000|2022-04-13 22:50:00|1835.41|1817.61|1831.5|1813.7|1835.59|1817.79|1829.78|1811.98|312
1649890500000|2022-04-13 22:55:00|1831.39|1813.59|1832.9|1815.1|1833.75|1815.95|1829.6|1811.8|435
1649890800000|2022-04-13 23:00:00|1833.05|1815.25|1826.45|1808.65|1835.4|1817.6|1826.21|1808.41|381
1649891100000|2022-04-13 23:05:00|1826.32|1808.52|1824.13|1806.33|1826.4|1808.6|1822.13|1804.33|356
1649891400000|2022-04-13 23:10:00|1824.15|1806.35|1827.5|1809.7|1829.15|1811.35|1823.94|1806.14|275
1649891700000|2022-04-13 23:15:00|1827.65|1809.85|1827.13|1809.33|1829.49|1811.69|1826.37|1808.57|224
1649892000000|2022-04-13 23:20:00|1826.79|1808.99|1827.4|1809.6|1828.33|1810.53|1826.57|1808.77|239
1649892300000|2022-04-13 23:25:00|1827.49|1809.69|1826.98|1809.18|1828.4|1810.6|1826.79|1808.99|251
1649892600000|2022-04-13 23:30:00|1826.99|1809.19|1827.02|1809.22|1828.17|1810.37|1826.34|1808.54|213
1649892900000|2022-04-13 23:35:00|1827.14|1809.34|1827.73|1809.93|1828.4|1810.6|1826.2|1808.4|302
1649893200000|2022-04-13 23:40:00|1827.68|1809.88|1829.06|1811.26|1830.7|1812.9|1827.68|1809.88|329
1649893500000|2022-04-13 23:45:00|1829.36|1811.56|1826.13|1808.33|1831.52|1813.72|1824.65|1806.85|305
1649893800000|2022-04-13 23:50:00|1826.1|1808.3|1827.49|1809.69|1827.49|1809.69|1825.47|1807.67|253
1649894100000|2022-04-13 23:55:00|1827.51|1809.71|1828.4|1810.6|1829.36|1811.56|1826.55|1808.75|233
1649894400000|2022-04-14 00:00:00|1828.41|1810.61|1824.12|1806.32|1828.98|1811.18|1822.35|1804.55|454
1649894700000|2022-04-14 00:05:00|1824.14|1806.34|1826.34|1808.54|1827.4|1809.6|1823.68|1805.88|317
1649895000000|2022-04-14 00:10:00|1826.4|1808.6|1827.48|1809.68|1827.9|1810.1|1824.86|1807.06|361
1649895300000|2022-04-14 00:15:00|1827.49|1809.69|1824.17|1806.37|1828.15|1810.35|1823.78|1805.98|347
1649895600000|2022-04-14 00:20:00|1824.18|1806.38|1824.5|1806.7|1824.67|1806.87|1821.69|1803.89|289
1649895900000|2022-04-14 00:25:00|1824.67|1806.87|1830.83|1813.03|1830.88|1813.08|1824.4|1806.6|251
1649896200000|2022-04-14 00:30:00|1830.7|1812.9|1835.63|1817.83|1835.75|1817.95|1830.54|1812.74|323
1649896500000|2022-04-14 00:35:00|1835.39|1817.59|1832.6|1814.8|1836.15|1818.35|1831.54|1813.74|199
1649896800000|2022-04-14 00:40:00|1832.56|1814.76|1831.86|1814.06|1833.4|1815.6|1830.79|1812.99|307
1649897100000|2022-04-14 00:45:00|1831.94|1814.14|1832.04|1814.24|1835.42|1817.62|1829.77|1811.97|364
1649897400000|2022-04-14 00:50:00|1832.18|1814.38|1834.35|1816.55|1834.6|1816.8|1832.05|1814.25|276
1649897700000|2022-04-14 00:55:00|1834.4|1816.6|1834.8|1817|1837.03|1819.23|1834.33|1816.53|271
1649898000000|2022-04-14 01:00:00|1834.84|1817.04|1837.75|1819.95|1838.44|1820.64|1834.05|1816.25|346
1649898300000|2022-04-14 01:05:00|1837.7|1819.9|1841.44|1823.64|1848.34|1830.54|1837.15|1819.35|395
1649898600000|2022-04-14 01:10:00|1841.43|1823.63|1841.4|1823.6|1842.8|1825|1840.37|1822.57|260
1649898900000|2022-04-14 01:15:00|1841.46|1823.66|1844|1826.2|1844.4|1826.6|1840.65|1822.85|329
1649899200000|2022-04-14 01:20:00|1844.07|1826.27|1844.39|1826.59|1844.75|1826.95|1841.72|1823.92|300
1649899500000|2022-04-14 01:25:00|1844.4|1826.6|1851.3|1833.5|1851.95|1834.15|1843.39|1825.59|318
1649899800000|2022-04-14 01:30:00|1851.29|1833.49|1850.7|1832.9|1851.56|1833.76|1848.12|1830.32|367
1649900100000|2022-04-14 01:35:00|1850.71|1832.91|1847.11|1829.31|1850.8|1833|1846.83|1829.03|281
1649900400000|2022-04-14 01:40:00|1847.08|1829.28|1849.48|1831.68|1851.1|1833.3|1846.72|1828.92|392
1649900700000|2022-04-14 01:45:00|1849.51|1831.71|1849.73|1831.93|1849.85|1832.05|1847.64|1829.84|363
1649901000000|2022-04-14 01:50:00|1849.57|1831.77|1853.86|1836.06|1856.35|1838.55|1849.57|1831.77|436
1649901300000|2022-04-14 01:55:00|1853.97|1836.17|1854.75|1836.95|1856.9|1839.1|1853.5|1835.7|287
1649901600000|2022-04-14 02:00:00|1854.82|1837.02|1852.55|1834.75|1854.83|1837.03|1851.45|1833.65|342
1649901900000|2022-04-14 02:05:00|1852.54|1834.74|1850.95|1833.15|1852.55|1834.75|1849.5|1831.7|329
1649902200000|2022-04-14 02:10:00|1850.96|1833.16|1852.32|1834.52|1854.25|1836.45|1850.64|1832.84|261
1649902500000|2022-04-14 02:15:00|1851.43|1833.63|1849.52|1831.72|1851.82|1834.02|1848.25|1830.45|320
1649902800000|2022-04-14 02:20:00|1849.4|1831.6|1849.61|1831.81|1850.71|1832.91|1848.69|1830.89|269
1649903100000|2022-04-14 02:25:00|1849.73|1831.93|1848.8|1831|1850.94|1833.14|1846.76|1828.96|268
1649903400000|2022-04-14 02:30:00|1848.9|1831.1|1848.23|1830.43|1850.53|1832.73|1846.99|1829.19|351
1649903700000|2022-04-14 02:35:00|1848.15|1830.35|1850.4|1832.6|1851.53|1833.73|1846.4|1828.6|353
1649904000000|2022-04-14 02:40:00|1850.14|1832.34|1850.74|1832.94|1850.96|1833.16|1849.34|1831.54|307
1649904300000|2022-04-14 02:45:00|1850.66|1832.86|1846.5|1828.7|1850.92|1833.12|1846.5|1828.7|291
1649904600000|2022-04-14 02:50:00|1846.49|1828.69|1846.96|1829.16|1848.57|1830.77|1844.96|1827.16|327
1649904900000|2022-04-14 02:55:00|1846.74|1828.94|1847.64|1829.84|1848.15|1830.35|1845.4|1827.6|293
1649905200000|2022-04-14 03:00:00|1847.65|1829.85|1845.65|1827.85|1850.6|1832.8|1845.38|1827.58|247
1649905500000|2022-04-14 03:05:00|1845.56|1827.76|1842.64|1824.84|1845.59|1827.79|1840.49|1822.69|311
1649905800000|2022-04-14 03:10:00|1842.48|1824.68|1841.48|1823.68|1842.77|1824.97|1840.49|1822.69|190
1649906100000|2022-04-14 03:15:00|1841.44|1823.64|1840.65|1822.85|1841.55|1823.75|1839.66|1821.86|189
1649906400000|2022-04-14 03:20:00|1840.72|1822.92|1838.4|1820.6|1840.85|1823.05|1836.4|1818.6|133
1649906700000|2022-04-14 03:25:00|1838.25|1820.45|1836.69|1818.89|1838.83|1821.03|1836.65|1818.85|185
1649907000000|2022-04-14 03:30:00|1836.4|1818.6|1835.8|1818|1837.65|1819.85|1835.75|1817.95|156
1649907300000|2022-04-14 03:35:00|1835.82|1818.02|1837.4|1819.6|1837.4|1819.6|1835.32|1817.52|178
1649907600000|2022-04-14 03:40:00|1837.26|1819.46|1837.69|1819.89|1839|1821.2|1837.26|1819.46|154
1649907900000|2022-04-14 03:45:00|1837.75|1819.95|1839.4|1821.6|1839.84|1822.04|1835.85|1818.05|315
1649908200000|2022-04-14 03:50:00|1839.3|1821.5|1839.84|1822.04|1840.2|1822.4|1838.36|1820.56|214
1649908500000|2022-04-14 03:55:00|1839.53|1821.73|1841.62|1823.82|1843|1825.2|1839.47|1821.67|269
1649908800000|2022-04-14 04:00:00|1841.65|1823.85|1842.1|1824.3|1843.55|1825.75|1841.49|1823.69|143
1649909100000|2022-04-14 04:05:00|1841.9|1824.1|1842.95|1825.15|1844.05|1826.25|1840.45|1822.65|247
1649909400000|2022-04-14 04:10:00|1843.1|1825.3|1845.68|1827.88|1845.7|1827.9|1843.05|1825.25|168
1649909700000|2022-04-14 04:15:00|1845.67|1827.87|1845.12|1827.32|1846.92|1829.12|1844.31|1826.51|276
1649910000000|2022-04-14 04:20:00|1845.15|1827.35|1846.2|1828.4|1846.43|1828.63|1844.64|1826.84|124
1649910300000|2022-04-14 04:25:00|1846.26|1828.46|1845.6|1827.8|1846.98|1829.18|1845.15|1827.35|196
1649910600000|2022-04-14 04:30:00|1845.65|1827.85|1847.63|1829.83|1848.79|1830.99|1845.52|1827.72|218
1649910900000|2022-04-14 04:35:00|1847.67|1829.87|1846.6|1828.8|1848.48|1830.68|1846.43|1828.63|178
1649911200000|2022-04-14 04:40:00|1846.58|1828.78|1841.4|1823.6|1846.6|1828.8|1841.39|1823.59|301
1649911500000|2022-04-14 04:45:00|1841.41|1823.61|1839.8|1822|1841.45|1823.65|1837.38|1819.58|241
1649911800000|2022-04-14 04:50:00|1839.87|1822.07|1839.4|1821.6|1840.44|1822.64|1837.95|1820.15|218
1649912100000|2022-04-14 04:55:00|1839.48|1821.68|1841.47|1823.67|1841.5|1823.7|1839.45|1821.65|128
1649912400000|2022-04-14 05:00:00|1841.17|1823.37|1840.27|1822.47|1842.5|1824.7|1840.22|1822.42|236
1649912700000|2022-04-14 05:05:00|1840.35|1822.55|1840.13|1822.33|1841.4|1823.6|1840.1|1822.3|138
1649913000000|2022-04-14 05:10:00|1840.11|1822.31|1845.03|1827.23|1845.13|1827.33|1840.01|1822.21|184
1649913300000|2022-04-14 05:15:00|1844.81|1827.01|1842.47|1824.67|1844.86|1827.06|1841.9|1824.1|199
1649913600000|2022-04-14 05:20:00|1842.55|1824.75|1843.65|1825.85|1843.77|1825.97|1841.47|1823.67|207
1649913900000|2022-04-14 05:25:00|1843.66|1825.86|1843.4|1825.6|1846.95|1829.15|1843.37|1825.57|171
1649914200000|2022-04-14 05:30:00|1843.22|1825.42|1839.9|1822.1|1844.9|1827.1|1839.53|1821.73|276
1649914500000|2022-04-14 05:35:00|1839.91|1822.11|1843.45|1825.65|1843.53|1825.73|1839.66|1821.86|325
1649914800000|2022-04-14 05:40:00|1843|1825.2|1842.41|1824.61|1843.55|1825.75|1841.5|1823.7|165
1649915100000|2022-04-14 05:45:00|1842.42|1824.62|1837.11|1819.31|1843.3|1825.5|1836.94|1819.14|341
1649915400000|2022-04-14 05:50:00|1836.63|1818.83|1838.4|1820.6|1838.41|1820.61|1836.39|1818.59|311
1649915700000|2022-04-14 05:55:00|1838.3|1820.5|1839.65|1821.85|1840.43|1822.63|1838.3|1820.5|303
1649916000000|2022-04-14 06:00:00|1839.66|1821.86|1840.5|1822.7|1842.17|1824.37|1839.55|1821.75|160
1649916300000|2022-04-14 06:05:00|1840.55|1822.75|1838.45|1820.65|1841.65|1823.85|1837.59|1819.79|244
1649916600000|2022-04-14 06:10:00|1838.16|1820.36|1836.89|1819.09|1838.83|1821.03|1836.64|1818.84|295
1649916900000|2022-04-14 06:15:00|1836.93|1819.13|1838.43|1820.63|1838.85|1821.05|1836.89|1819.09|246
1649917200000|2022-04-14 06:20:00|1838.5|1820.7|1835.6|1817.8|1838.65|1820.85|1835.23|1817.43|196
1649917500000|2022-04-14 06:25:00|1835.59|1817.79|1835.37|1817.57|1835.65|1817.85|1831.6|1813.8|269
1649917800000|2022-04-14 06:30:00|1834.86|1817.06|1829.57|1811.77|1834.86|1817.06|1827.65|1809.85|310
1649918100000|2022-04-14 06:35:00|1829.61|1811.81|1828.62|1810.82|1830.94|1813.14|1828.37|1810.57|227
1649918400000|2022-04-14 06:40:00|1828.66|1810.86|1830.4|1812.6|1830.4|1812.6|1828.4|1810.6|240
1649918700000|2022-04-14 06:45:00|1830.38|1812.58|1829.48|1811.68|1830.47|1812.67|1829.16|1811.36|217
1649919000000|2022-04-14 06:50:00|1829.41|1811.61|1829.38|1811.58|1829.52|1811.72|1827.6|1809.8|187
1649919300000|2022-04-14 06:55:00|1829.4|1811.6|1829.64|1811.84|1830.37|1812.57|1828.46|1810.66|276
1649919600000|2022-04-14 07:00:00|1829.66|1811.86|1826.99|1809.19|1829.71|1811.91|1825.95|1808.15|169
1649919900000|2022-04-14 07:05:00|1827.09|1809.29|1824.04|1806.24|1828.5|1810.7|1824.04|1806.24|242
1649920200000|2022-04-14 07:10:00|1824.1|1806.3|1824.46|1806.66|1824.88|1807.08|1821.06|1803.26|198
1649920500000|2022-04-14 07:15:00|1824.49|1806.69|1828.29|1810.49|1828.4|1810.6|1824.41|1806.61|202
1649920800000|2022-04-14 07:20:00|1828.28|1810.48|1830.62|1812.82|1831.73|1813.93|1826.57|1808.77|353
1649921100000|2022-04-14 07:25:00|1830.67|1812.87|1832.09|1814.29|1833.92|1816.12|1830.3|1812.5|238
1649921400000|2022-04-14 07:30:00|1832.1|1814.3|1831.99|1814.19|1833.52|1815.72|1831.77|1813.97|257
1649921700000|2022-04-14 07:35:00|1832.04|1814.24|1829.19|1811.39|1832.04|1814.24|1828.74|1810.94|184
1649922000000|2022-04-14 07:40:00|1829.17|1811.37|1833.67|1815.87|1834.12|1816.32|1829.17|1811.37|238
1649922300000|2022-04-14 07:45:00|1833.72|1815.92|1838.4|1820.6|1838.7|1820.9|1833.72|1815.92|249
1649922600000|2022-04-14 07:50:00|1838.34|1820.54|1835.42|1817.62|1838.44|1820.64|1834.53|1816.73|190
1649922900000|2022-04-14 07:55:00|1835.52|1817.72|1834.33|1816.53|1835.59|1817.79|1833.77|1815.97|206
1649923200000|2022-04-14 08:00:00|1834.32|1816.52|1833.18|1815.38|1837.43|1819.63|1832.55|1814.75|354
1649923500000|2022-04-14 08:05:00|1833.35|1815.55|1833.5|1815.7|1834.68|1816.88|1830.37|1812.57|256
1649923800000|2022-04-14 08:10:00|1833.47|1815.67|1836.94|1819.14|1837.82|1820.02|1833.44|1815.64|190
1649924100000|2022-04-14 08:15:00|1836.95|1819.15|1841.45|1823.65|1842.48|1824.68|1836.69|1818.89|243
1649924400000|2022-04-14 08:20:00|1841.43|1823.63|1841.44|1823.64|1841.85|1824.05|1840.64|1822.84|232
1649924700000|2022-04-14 08:25:00|1841.42|1823.62|1837.26|1819.46|1841.8|1824|1836.72|1818.92|240
1649925000000|2022-04-14 08:30:00|1837.25|1819.45|1835.5|1817.7|1837.39|1819.59|1834.13|1816.33|291
1649925300000|2022-04-14 08:35:00|1835.45|1817.65|1836.52|1818.72|1837.55|1819.75|1834.33|1816.53|198
1649925600000|2022-04-14 08:40:00|1836.53|1818.73|1835.78|1817.98|1838.43|1820.63|1835.36|1817.56|332
1649925900000|2022-04-14 08:45:00|1835.79|1817.99|1834.08|1816.28|1835.84|1818.04|1833.23|1815.43|284
1649926200000|2022-04-14 08:50:00|1833.9|1816.1|1834.45|1816.65|1836.16|1818.36|1833.69|1815.89|357
1649926500000|2022-04-14 08:55:00|1834.48|1816.68|1834.31|1816.51|1834.94|1817.14|1833.73|1815.93|325
1649926800000|2022-04-14 09:00:00|1834.27|1816.47|1835.45|1817.65|1835.91|1818.11|1833.97|1816.17|269
1649927100000|2022-04-14 09:05:00|1835.46|1817.66|1832.6|1814.8|1835.5|1817.7|1832.6|1814.8|311
1649927400000|2022-04-14 09:10:00|1832.36|1814.56|1833|1815.2|1833.3|1815.5|1831.95|1814.15|297
1649927700000|2022-04-14 09:15:00|1832.99|1815.19|1832.72|1814.92|1833.12|1815.32|1831.96|1814.16|443
1649928000000|2022-04-14 09:20:00|1832.69|1814.89|1831.82|1814.02|1833.04|1815.24|1831.62|1813.82|283
1649928300000|2022-04-14 09:25:00|1831.83|1814.03|1819.77|1801.97|1831.83|1814.03|1817.77|1799.97|540
1649928600000|2022-04-14 09:30:00|1819.78|1801.98|1825.23|1807.43|1825.25|1807.45|1816.39|1798.59|355
1649928900000|2022-04-14 09:35:00|1825.2|1807.4|1821.64|1803.84|1825.48|1807.68|1816.54|1798.74|362
1649929200000|2022-04-14 09:40:00|1821.69|1803.89|1821.43|1803.63|1822.96|1805.16|1820.5|1802.7|294
1649929500000|2022-04-14 09:45:00|1821.46|1803.66|1820.79|1802.99|1822.09|1804.29|1820.28|1802.48|272
1649929800000|2022-04-14 09:50:00|1820.78|1802.98|1825.92|1808.12|1826.49|1808.69|1818.42|1800.62|331
1649930100000|2022-04-14 09:55:00|1825.8|1808|1826.4|1808.6|1827.38|1809.58|1825.38|1807.58|186
1649930400000|2022-04-14 10:00:00|1826.31|1808.51|1825.52|1807.72|1826.31|1808.51|1824.45|1806.65|187
1649930700000|2022-04-14 10:05:00|1825.5|1807.7|1824.4|1806.6|1825.52|1807.72|1823.17|1805.37|173
1649931000000|2022-04-14 10:10:00|1824.35|1806.55|1824.36|1806.56|1825.83|1808.03|1820.52|1802.72|356
1649931300000|2022-04-14 10:15:00|1824.42|1806.62|1822.4|1804.6|1826.87|1809.07|1821.33|1803.53|388
1649931600000|2022-04-14 10:20:00|1822.17|1804.37|1823.7|1805.9|1824.02|1806.22|1821.37|1803.57|236
1649931900000|2022-04-14 10:25:00|1824.22|1806.42|1823.67|1805.87|1825.22|1807.42|1821.48|1803.68|319
1649932200000|2022-04-14 10:30:00|1823.75|1805.95|1820.42|1802.62|1824.52|1806.72|1819.69|1801.89|383
1649932500000|2022-04-14 10:35:00|1820.41|1802.61|1819.45|1801.65|1820.79|1802.99|1817.38|1799.58|332
1649932800000|2022-04-14 10:40:00|1819.42|1801.62|1820.02|1802.22|1821.09|1803.29|1818.39|1800.59|322
1649933100000|2022-04-14 10:45:00|1820.05|1802.25|1814.43|1796.63|1820.05|1802.25|1814.43|1796.63|451
1649933400000|2022-04-14 10:50:00|1814.46|1796.66|1813.62|1795.82|1817.06|1799.26|1812.2|1794.4|393
1649933700000|2022-04-14 10:55:00|1813.61|1795.81|1813.45|1795.65|1815.8|1798|1813.35|1795.55|207
1649934000000|2022-04-14 11:00:00|1813.31|1795.51|1815.4|1797.6|1815.57|1797.77|1813.31|1795.51|328
1649934300000|2022-04-14 11:05:00|1815.45|1797.65|1813.86|1796.06|1817.35|1799.55|1813.64|1795.84|335
1649934600000|2022-04-14 11:10:00|1813.84|1796.04|1816.34|1798.54|1817.52|1799.72|1813.45|1795.65|313
1649934900000|2022-04-14 11:15:00|1816.35|1798.55|1813.9|1796.1|1817.85|1800.05|1813.22|1795.42|389
1649935200000|2022-04-14 11:20:00|1814.29|1796.49|1814.75|1796.95|1815.45|1797.65|1812.1|1794.3|305
1649935500000|2022-04-14 11:25:00|1814.3|1796.5|1817.07|1799.27|1817.37|1799.57|1812.67|1794.87|275
1649935800000|2022-04-14 11:30:00|1817.1|1799.3|1818.4|1800.6|1818.8|1801|1815.45|1797.65|190
1649936100000|2022-04-14 11:35:00|1818.35|1800.55|1818.59|1800.79|1819.74|1801.94|1817.03|1799.23|389
1649936400000|2022-04-14 11:40:00|1818.58|1800.78|1813.54|1795.74|1819.3|1801.5|1813.31|1795.51|432
1649936700000|2022-04-14 11:45:00|1813.53|1795.73|1814.3|1796.5|1818.15|1800.35|1812.16|1794.36|473
1649937000000|2022-04-14 11:50:00|1814.33|1796.53|1809.49|1791.69|1814.38|1796.58|1808.26|1790.46|412
1649937300000|2022-04-14 11:55:00|1809.46|1791.66|1812.59|1794.79|1813.45|1795.65|1809.46|1791.66|360
1649937600000|2022-04-14 12:00:00|1812.57|1794.77|1814.39|1796.59|1818.34|1800.54|1811.17|1793.37|515
1649937900000|2022-04-14 12:05:00|1814.4|1796.6|1819.4|1801.6|1819.4|1801.6|1814.34|1796.54|238
1649938200000|2022-04-14 12:10:00|1819.35|1801.55|1824.6|1806.8|1824.85|1807.05|1817.64|1799.84|239
1649938500000|2022-04-14 12:15:00|1824.65|1806.85|1825.96|1808.16|1829.91|1812.11|1824.4|1806.6|376
1649938800000|2022-04-14 12:20:00|1825.98|1808.18|1827.84|1810.04|1828.96|1811.16|1824.73|1806.93|400
1649939100000|2022-04-14 12:25:00|1827.9|1810.1|1826.52|1808.72|1828.94|1811.14|1826.41|1808.61|338
1649939400000|2022-04-14 12:30:00|1826.55|1808.75|1826.58|1808.78|1829.52|1811.72|1825.74|1807.94|398
1649939700000|2022-04-14 12:35:00|1826.63|1808.83|1826.39|1808.59|1827.42|1809.62|1824.47|1806.67|373
1649940000000|2022-04-14 12:40:00|1826.38|1808.58|1827.05|1809.25|1828.26|1810.46|1825.46|1807.66|376
1649940300000|2022-04-14 12:45:00|1827.15|1809.35|1832.52|1814.72|1835.35|1817.55|1826.57|1808.77|342
1649940600000|2022-04-14 12:50:00|1832.55|1814.75|1833.6|1815.8|1834.45|1816.65|1832.4|1814.6|399
1649940900000|2022-04-14 12:55:00|1833.51|1815.71|1834.08|1816.28|1836.44|1818.64|1832.17|1814.37|420
1649941200000|2022-04-14 13:00:00|1834.1|1816.3|1838.4|1820.6|1838.56|1820.76|1834.07|1816.27|366
1649941500000|2022-04-14 13:05:00|1838.52|1820.72|1844.48|1826.68|1849.9|1832.1|1838.4|1820.6|364
1649941800000|2022-04-14 13:10:00|1844.4|1826.6|1841.84|1824.04|1844.46|1826.66|1841.81|1824.01|327
1649942100000|2022-04-14 13:15:00|1841.86|1824.06|1839|1821.2|1843.93|1826.13|1836.67|1818.87|477
1649942400000|2022-04-14 13:20:00|1838.93|1821.13|1834.69|1816.89|1839.19|1821.39|1834.66|1816.86|445
1649942700000|2022-04-14 13:25:00|1834.73|1816.93|1840.75|1822.95|1841.07|1823.27|1833.53|1815.73|417
1649943000000|2022-04-14 13:30:00|1841|1823.2|1845.65|1827.85|1846.65|1828.85|1841|1823.2|528
1649943300000|2022-04-14 13:35:00|1845.74|1827.94|1840.4|1822.6|1848.42|1830.62|1840.4|1822.6|489
1649943600000|2022-04-14 13:40:00|1840.36|1822.56|1816.99|1799.19|1840.74|1822.94|1816.9|1799.1|846
1649943900000|2022-04-14 13:45:00|1816.92|1799.12|1812.02|1794.22|1816.99|1799.19|1807.91|1790.11|824
1649944200000|2022-04-14 13:50:00|1811.99|1794.19|1807.78|1789.98|1814.34|1796.54|1802.01|1784.21|758
1649944500000|2022-04-14 13:55:00|1807.92|1790.12|1803.83|1786.03|1807.92|1790.12|1802.9|1785.1|573
1649944800000|2022-04-14 14:00:00|1803.93|1786.13|1794.83|1777.03|1805.55|1787.75|1792.47|1774.67|779
1649945100000|2022-04-14 14:05:00|1794.62|1776.82|1794.01|1776.21|1796.44|1778.64|1788.2|1770.4|776
1649945400000|2022-04-14 14:10:00|1794.27|1776.47|1795.49|1777.69|1797.38|1779.58|1792.81|1775.01|577
1649945700000|2022-04-14 14:15:00|1795.43|1777.63|1796.47|1778.67|1802.55|1784.75|1793.76|1775.96|597
1649946000000|2022-04-14 14:20:00|1796.68|1778.88|1801.37|1783.57|1803.44|1785.64|1796.43|1778.63|606
1649946300000|2022-04-14 14:25:00|1801.36|1783.56|1804.39|1786.59|1805.75|1787.95|1800.66|1782.86|478
1649946600000|2022-04-14 14:30:00|1804.4|1786.6|1806.89|1789.09|1814.25|1796.45|1804.37|1786.57|654
1649946900000|2022-04-14 14:35:00|1806.71|1788.91|1802.77|1784.97|1809.86|1792.06|1800.9|1783.1|625
1649947200000|2022-04-14 14:40:00|1802.64|1784.84|1805.82|1788.02|1807.82|1790.02|1802.64|1784.84|536
1649947500000|2022-04-14 14:45:00|1805.81|1788.01|1803.35|1785.55|1809.45|1791.65|1802.99|1785.19|442
1649947800000|2022-04-14 14:50:00|1803.34|1785.54|1804.95|1787.15|1806.09|1788.29|1801.66|1783.86|441
1649948100000|2022-04-14 14:55:00|1804.85|1787.05|1808.65|1790.85|1809.55|1791.75|1804.77|1786.97|272
1649948400000|2022-04-14 15:00:00|1808.59|1790.79|1806.9|1789.1|1812.4|1794.6|1806.48|1788.68|450
1649948700000|2022-04-14 15:05:00|1806.89|1789.09|1805.85|1788.05|1810.05|1792.25|1802.87|1785.07|567
1649949000000|2022-04-14 15:10:00|1805.87|1788.07|1804.61|1786.81|1806.57|1788.77|1803.13|1785.33|429
1649949300000|2022-04-14 15:15:00|1804.79|1786.99|1803.66|1785.86|1808.29|1790.49|1801.6|1783.8|520
1649949600000|2022-04-14 15:20:00|1803.64|1785.84|1801.6|1783.8|1803.76|1785.96|1796.91|1779.11|496
1649949900000|2022-04-14 15:25:00|1801.89|1784.09|1802.91|1785.11|1803.84|1786.04|1801.44|1783.64|396
1649950200000|2022-04-14 15:30:00|1802.72|1784.92|1797.28|1779.48|1803.05|1785.25|1797.04|1779.24|450
1649950500000|2022-04-14 15:35:00|1796.98|1779.18|1785.45|1767.65|1797.3|1779.5|1781.05|1763.25|632
1649950800000|2022-04-14 15:40:00|1785.44|1767.64|1782.64|1764.84|1787.3|1769.5|1781.1|1763.3|554
1649951100000|2022-04-14 15:45:00|1782.63|1764.83|1778.75|1760.95|1784.87|1767.07|1777.1|1759.3|572
1649951400000|2022-04-14 15:50:00|1778.74|1760.94|1778.5|1760.7|1779.83|1762.03|1776.85|1759.05|372
1649951700000|2022-04-14 15:55:00|1778.53|1760.73|1774.7|1756.9|1778.84|1761.04|1772.24|1754.44|471
1649952000000|2022-04-14 16:00:00|1774.5|1756.7|1773.4|1755.6|1779.5|1761.7|1771.29|1753.49|528
1649952300000|2022-04-14 16:05:00|1773.27|1755.47|1779.45|1761.65|1779.82|1762.02|1772.56|1754.76|464
1649952600000|2022-04-14 16:10:00|1779.55|1761.75|1780.71|1762.91|1782.76|1764.96|1779.55|1761.75|336
1649952900000|2022-04-14 16:15:00|1780.58|1762.78|1775.77|1757.97|1782.48|1764.68|1775.66|1757.86|447
1649953200000|2022-04-14 16:20:00|1775.78|1757.98|1776.81|1759.01|1778.36|1760.56|1773.5|1755.7|530
1649953500000|2022-04-14 16:25:00|1776.8|1759|1774.84|1757.04|1778.99|1761.19|1773.15|1755.35|397
1649953800000|2022-04-14 16:30:00|1774.88|1757.08|1769.45|1751.65|1776.61|1758.81|1767.42|1749.62|454
1649954100000|2022-04-14 16:35:00|1769.44|1751.64|1766.39|1748.59|1771.05|1753.25|1763.44|1745.64|517
1649954400000|2022-04-14 16:40:00|1766.26|1748.46|1767.55|1749.75|1767.82|1750.02|1764.47|1746.67|470
1649954700000|2022-04-14 16:45:00|1767.56|1749.76|1763.26|1745.46|1769.41|1751.61|1763.26|1745.46|341
1649955000000|2022-04-14 16:50:00|1763.16|1745.36|1763.5|1745.7|1765.15|1747.35|1761.75|1743.95|432
1649955300000|2022-04-14 16:55:00|1763.51|1745.71|1771.49|1753.69|1771.66|1753.86|1763.44|1745.64|385
1649955600000|2022-04-14 17:00:00|1771.47|1753.67|1775.95|1758.15|1775.95|1758.15|1768.4|1750.6|292
1649955900000|2022-04-14 17:05:00|1775.85|1758.05|1774.98|1757.18|1778.1|1760.3|1774.82|1757.02|344
1649956200000|2022-04-14 17:10:00|1774.97|1757.17|1773.4|1755.6|1776.08|1758.28|1772.99|1755.19|355
1649956500000|2022-04-14 17:15:00|1773.35|1755.55|1772.79|1754.99|1773.72|1755.92|1771.63|1753.83|329
1649956800000|2022-04-14 17:20:00|1772.81|1755.01|1774.5|1756.7|1774.5|1756.7|1772.31|1754.51|333
1649957100000|2022-04-14 17:25:00|1774.44|1756.64|1778.65|1760.85|1778.65|1760.85|1773.34|1755.54|424
1649957400000|2022-04-14 17:30:00|1778.6|1760.8|1784.4|1766.6|1784.43|1766.63|1778.44|1760.64|397
1649957700000|2022-04-14 17:35:00|1784.37|1766.57|1781.59|1763.79|1785.25|1767.45|1780.86|1763.06|284
1649958000000|2022-04-14 17:40:00|1781.54|1763.74|1775.9|1758.1|1783.41|1765.61|1775.9|1758.1|509
1649958300000|2022-04-14 17:45:00|1776|1758.2|1778.26|1760.46|1778.6|1760.8|1773.95|1756.15|470
1649958600000|2022-04-14 17:50:00|1778.17|1760.37|1776.96|1759.16|1779.3|1761.5|1775.19|1757.39|428
1649958900000|2022-04-14 17:55:00|1776.97|1759.17|1784.47|1766.67|1784.47|1766.67|1776.97|1759.17|431
1649959200000|2022-04-14 18:00:00|1784.4|1766.6|1786.1|1768.3|1787.25|1769.45|1782.62|1764.82|381
1649959500000|2022-04-14 18:05:00|1785.97|1768.17|1783.33|1765.53|1787|1769.2|1782.5|1764.7|416
1649959800000|2022-04-14 18:10:00|1783.24|1765.44|1782.36|1764.56|1786.39|1768.59|1781.1|1763.3|421
1649960100000|2022-04-14 18:15:00|1782.35|1764.55|1779.45|1761.65|1784.4|1766.6|1779.45|1761.65|350
1649960400000|2022-04-14 18:20:00|1779.43|1761.63|1776.24|1758.44|1779.43|1761.63|1775.45|1757.65|321
1649960700000|2022-04-14 18:25:00|1776.28|1758.48|1778.4|1760.6|1780.39|1762.59|1775.16|1757.36|300
1649961000000|2022-04-14 18:30:00|1778.38|1760.58|1775.2|1757.4|1779.57|1761.77|1774.21|1756.41|332
1649961300000|2022-04-14 18:35:00|1774.65|1756.85|1773.71|1755.91|1775.4|1757.6|1773.69|1755.89|132
1649961600000|2022-04-14 18:40:00|1773.73|1755.93|1775.52|1757.72|1775.76|1757.96|1773.69|1755.89|162
1649961900000|2022-04-14 18:45:00|1775.53|1757.73|1776.4|1758.6|1777.13|1759.33|1775.49|1757.69|170
1649962200000|2022-04-14 18:50:00|1776.34|1758.54|1765.34|1747.54|1777.69|1759.89|1765.34|1747.54|293
1649962500000|2022-04-14 18:55:00|1765.48|1747.68|1762.44|1744.64|1766.4|1748.6|1760.65|1742.85|491
1649962800000|2022-04-14 19:00:00|1762.4|1744.6|1761.05|1743.25|1764.17|1746.37|1756.4|1738.6|380
1649963100000|2022-04-14 19:05:00|1760.76|1742.96|1762.5|1744.7|1765.4|1747.6|1760.53|1742.73|246
1649963400000|2022-04-14 19:10:00|1762.56|1744.76|1763.05|1745.25|1764.35|1746.55|1762.4|1744.6|144
1649963700000|2022-04-14 19:15:00|1763.19|1745.39|1766.41|1748.61|1767.45|1749.65|1762.22|1744.42|251
1649964000000|2022-04-14 19:20:00|1766.45|1748.65|1765.8|1748|1767.52|1749.72|1764.9|1747.1|160
1649964300000|2022-04-14 19:25:00|1765.55|1747.75|1765.34|1747.54|1767.6|1749.8|1763.55|1745.75|264
1649964600000|2022-04-14 19:30:00|1765.37|1747.57|1765.45|1747.65|1766.4|1748.6|1762.68|1744.88|203
1649964900000|2022-04-14 19:35:00|1765.4|1747.6|1763.71|1745.91|1767.59|1749.79|1763.61|1745.81|169
1649965200000|2022-04-14 19:40:00|1763.76|1745.96|1765.41|1747.61|1765.67|1747.87|1763.6|1745.8|96
1649965500000|2022-04-14 19:45:00|1765.65|1747.85|1766.4|1748.6|1766.4|1748.6|1764.59|1746.79|211
1649965800000|2022-04-14 19:50:00|1766.09|1748.29|1770.4|1752.6|1770.5|1752.7|1764.28|1746.48|232
1649966100000|2022-04-14 19:55:00|1770.31|1752.51|1769.05|1751.25|1771.45|1753.65|1768.4|1750.6|146
1649966400000|2022-04-14 20:00:00|1769.4|1751.6|1768.39|1750.59|1769.6|1751.8|1764.83|1747.03|249
1649966700000|2022-04-14 20:05:00|1768.37|1750.57|1766.49|1748.69|1771.13|1753.33|1765.69|1747.89|314
1649967000000|2022-04-14 20:10:00|1766.44|1748.64|1766.64|1748.84|1767.61|1749.81|1765.7|1747.9|275
1649967300000|2022-04-14 20:15:00|1766.82|1749.02|1766.4|1748.6|1769.55|1751.75|1764.58|1746.78|235
1649967600000|2022-04-14 20:20:00|1766.68|1748.88|1768.4|1750.6|1768.65|1750.85|1766.36|1748.56|134
1649967900000|2022-04-14 20:25:00|1768.31|1750.51|1772.58|1754.78|1772.9|1755.1|1768.31|1750.51|254
1649968200000|2022-04-14 20:30:00|1772.56|1754.76|1777.7|1759.9|1778.75|1760.95|1772.41|1754.61|145
1649968500000|2022-04-14 20:35:00|1778.08|1760.28|1781.45|1763.65|1781.45|1763.65|1777.28|1759.48|248
1649968800000|2022-04-14 20:40:00|1781.37|1763.57|1780.48|1762.68|1781.39|1763.59|1778.62|1760.82|193
1649969100000|2022-04-14 20:45:00|1780.18|1762.38|1781.4|1763.6|1781.43|1763.63|1776.78|1758.98|267
1649969400000|2022-04-14 20:50:00|1781.29|1763.49|1780.67|1762.87|1781.4|1763.6|1779.68|1761.88|133
1649969700000|2022-04-14 20:55:00|1780.49|1762.69|1783.67|1765.87|1783.76|1765.96|1780.36|1762.56|187
1649970000000|2022-04-14 21:00:00|1783.65|1765.85|1782.88|1765.08|1784.65|1766.85|1782.34|1764.54|406
1649970300000|2022-04-14 21:05:00|1782.9|1765.1|1784.88|1767.08|1785.53|1767.73|1782.68|1764.88|176
1649970600000|2022-04-14 21:10:00|1784.9|1767.1|1781.45|1763.65|1785.01|1767.21|1781.4|1763.6|181
1649970900000|2022-04-14 21:15:00|1781.4|1763.6|1783.4|1765.6|1783.88|1766.08|1781.22|1763.42|127
1649971200000|2022-04-14 21:20:00|1783.5|1765.7|1784.61|1766.81|1785.06|1767.26|1783.4|1765.6|84
1649971500000|2022-04-14 21:25:00|1784.96|1767.16|1787.4|1769.6|1787.4|1769.6|1784.7|1766.9|85
1649971800000|2022-04-14 21:30:00|1787.1|1769.3|1789.4|1771.6|1789.4|1771.6|1787.1|1769.3|80
1649972100000|2022-04-14 21:35:00|1788.85|1771.05|1790.4|1772.6|1790.51|1772.71|1788.85|1771.05|74
1649972400000|2022-04-14 21:40:00|1790.43|1772.63|1789.5|1771.7|1793.4|1775.6|1789.47|1771.67|142
1649972700000|2022-04-14 21:45:00|1789.55|1771.75|1790.4|1772.6|1790.77|1772.97|1788.79|1770.99|146
1649973000000|2022-04-14 21:50:00|1790.34|1772.54|1795.68|1777.88|1796.4|1778.6|1789.75|1771.95|302
1649973300000|2022-04-14 21:55:00|1795.67|1777.87|1796.4|1778.6|1796.51|1778.71|1793.37|1775.57|245
1649973600000|2022-04-14 22:00:00|1796.42|1778.62|1793.4|1775.6|1796.55|1778.75|1793.4|1775.6|83
1649973900000|2022-04-14 22:05:00|1793.1|1775.3|1793.6|1775.8|1793.6|1775.8|1791.75|1773.95|76
1649974200000|2022-04-14 22:10:00|1793.55|1775.75|1794.6|1776.8|1795.65|1777.85|1793.3|1775.5|65
1649974500000|2022-04-14 22:15:00|1794.75|1776.95|1791.77|1773.97|1795.05|1777.25|1791.28|1773.48|151
1649974800000|2022-04-14 22:20:00|1791.79|1773.99|1792.52|1774.72|1793.65|1775.85|1791.77|1773.97|203
1649975100000|2022-04-14 22:25:00|1792.56|1774.76|1793.35|1775.55|1794.35|1776.55|1792.21|1774.41|185
1649975400000|2022-04-14 22:30:00|1793.34|1775.54|1794.52|1776.72|1794.93|1777.13|1793.34|1775.54|254
1649975700000|2022-04-14 22:35:00|1794.57|1776.77|1786.71|1768.91|1795.09|1777.29|1786.62|1768.82|295
1649976000000|2022-04-14 22:40:00|1786.68|1768.88|1788.6|1770.8|1788.77|1770.97|1786.64|1768.84|152
1649976300000|2022-04-14 22:45:00|1788.57|1770.77|1790.57|1772.77|1792.3|1774.5|1788.08|1770.28|261
1649976600000|2022-04-14 22:50:00|1790.65|1772.85|1786.7|1768.9|1790.65|1772.85|1786.6|1768.8|230
1649976900000|2022-04-14 22:55:00|1786.55|1768.75|1789.33|1771.53|1789.34|1771.54|1786.55|1768.75|250
1649977200000|2022-04-14 23:00:00|1789.34|1771.54|1789.6|1771.8|1790.4|1772.6|1788.34|1770.54|208
1649977500000|2022-04-14 23:05:00|1789.64|1771.84|1792.4|1774.6|1792.4|1774.6|1789.59|1771.79|147
1649977800000|2022-04-14 23:10:00|1792.42|1774.62|1793.61|1775.81|1794.48|1776.68|1792.35|1774.55|212
1649978100000|2022-04-14 23:15:00|1793.59|1775.79|1799.22|1781.42|1799.4|1781.6|1793.45|1775.65|166
1649978400000|2022-04-14 23:20:00|1799.39|1781.59|1796.49|1778.69|1799.39|1781.59|1796.05|1778.25|181
1649978700000|2022-04-14 23:25:00|1796.57|1778.77|1799.55|1781.75|1799.55|1781.75|1796.49|1778.69|104
1649979000000|2022-04-14 23:30:00|1800.4|1782.6|1797.79|1779.99|1800.4|1782.6|1796.65|1778.85|142
1649979300000|2022-04-14 23:35:00|1797.76|1779.96|1802.65|1784.85|1802.65|1784.85|1797.7|1779.9|255
1649979600000|2022-04-14 23:40:00|1802.75|1784.95|1805.32|1787.52|1806.3|1788.5|1802.15|1784.35|122
1649979900000|2022-04-14 23:45:00|1805.15|1787.35|1804.26|1786.46|1805.4|1787.6|1802.31|1784.51|194
1649980200000|2022-04-14 23:50:00|1804.29|1786.49|1800.38|1782.58|1804.4|1786.6|1798.38|1780.58|222
1649980500000|2022-04-14 23:55:00|1800.4|1782.6|1800.69|1782.89|1802.55|1784.75|1800.02|1782.22|163
1649980800000|2022-04-15 00:00:00|1800.49|1782.69|1806.4|1788.6|1806.43|1788.63|1798.64|1780.84|309
1649981100000|2022-04-15 00:05:00|1806.25|1788.45|1808.4|1790.6|1809.4|1791.6|1804.6|1786.8|223
1649981400000|2022-04-15 00:10:00|1808.2|1790.4|1808.55|1790.75|1810|1792.2|1808.2|1790.4|209
1649981700000|2022-04-15 00:15:00|1808.49|1790.69|1808.57|1790.77|1808.7|1790.9|1806.45|1788.65|250
1649982000000|2022-04-15 00:20:00|1808.58|1790.78|1816.3|1798.5|1816.3|1798.5|1808.52|1790.72|183
1649982300000|2022-04-15 00:25:00|1816.4|1798.6|1815.65|1797.85|1817.99|1800.19|1814.51|1796.71|186
1649982600000|2022-04-15 00:30:00|1815.55|1797.75|1810.4|1792.6|1816.4|1798.6|1810.34|1792.54|213
1649982900000|2022-04-15 00:35:00|1810.38|1792.58|1802.07|1784.27|1811.73|1793.93|1802.04|1784.24|379
1649983200000|2022-04-15 00:40:00|1801.73|1783.93|1794.5|1776.7|1801.73|1783.93|1789.53|1771.73|444
1649983500000|2022-04-15 00:45:00|1794.51|1776.71|1795.4|1777.6|1795.4|1777.6|1787.98|1770.18|395
1649983800000|2022-04-15 00:50:00|1795.09|1777.29|1796.42|1778.62|1796.7|1778.9|1794.98|1777.18|178
1649984100000|2022-04-15 00:55:00|1796.44|1778.64|1793.61|1775.81|1796.5|1778.7|1791.89|1774.09|350
1649984400000|2022-04-15 01:00:00|1793.59|1775.79|1788.82|1771.02|1793.59|1775.79|1788.61|1770.81|209
1649984700000|2022-04-15 01:05:00|1788.55|1770.75|1792.84|1775.04|1793.54|1775.74|1788.53|1770.73|271
1649985000000|2022-04-15 01:10:00|1792.78|1774.98|1792.39|1774.59|1795.6|1777.8|1791.68|1773.88|220
1649985300000|2022-04-15 01:15:00|1792.42|1774.62|1794.5|1776.7|1795.74|1777.94|1792.15|1774.35|286
1649985600000|2022-04-15 01:20:00|1794.47|1776.67|1797.42|1779.62|1797.5|1779.7|1794.47|1776.67|185
1649985900000|2022-04-15 01:25:00|1797.44|1779.64|1796.6|1778.8|1797.53|1779.73|1796.37|1778.57|110
1649986200000|2022-04-15 01:30:00|1796.47|1778.67|1796.8|1779|1799.27|1781.47|1796.32|1778.52|219
1649986500000|2022-04-15 01:35:00|1796.7|1778.9|1793.63|1775.83|1797.62|1779.82|1793.53|1775.73|258
1649986800000|2022-04-15 01:40:00|1793.72|1775.92|1799.95|1782.15|1799.95|1782.15|1793.72|1775.92|235
1649987100000|2022-04-15 01:45:00|1800.07|1782.27|1803.2|1785.4|1803.4|1785.6|1797.95|1780.15|276
1649987400000|2022-04-15 01:50:00|1803.4|1785.6|1805.4|1787.6|1805.55|1787.75|1802.07|1784.27|176
1649987700000|2022-04-15 01:55:00|1805.53|1787.73|1804.67|1786.87|1805.75|1787.95|1803.42|1785.62|157
1649988000000|2022-04-15 02:00:00|1804.75|1786.95|1802.5|1784.7|1805.62|1787.82|1801.95|1784.15|237
1649988300000|2022-04-15 02:05:00|1802.55|1784.75|1802.92|1785.12|1803.4|1785.6|1802.4|1784.6|338
1649988600000|2022-04-15 02:10:00|1802.97|1785.17|1802.67|1784.87|1803.21|1785.41|1802.65|1784.85|187
1649988900000|2022-04-15 02:15:00|1802.79|1784.99|1805|1787.2|1805|1787.2|1801.39|1783.59|317
1649989200000|2022-04-15 02:20:00|1805.41|1787.61|1809.5|1791.7|1810.4|1792.6|1805.41|1787.61|268
1649989500000|2022-04-15 02:25:00|1809.55|1791.75|1809.65|1791.85|1810.5|1792.7|1808.73|1790.93|152
1649989800000|2022-04-15 02:30:00|1809.58|1791.78|1809.44|1791.64|1811.5|1793.7|1808.38|1790.58|212
1649990100000|2022-04-15 02:35:00|1809.5|1791.7|1809.45|1791.65|1809.5|1791.7|1808.5|1790.7|111
1649990400000|2022-04-15 02:40:00|1809.41|1791.61|1810.6|1792.8|1811.47|1793.67|1809.23|1791.43|102
1649990700000|2022-04-15 02:45:00|1810.48|1792.68|1810.42|1792.62|1811.95|1794.15|1809.5|1791.7|211
1649991000000|2022-04-15 02:50:00|1810.43|1792.63|1809.62|1791.82|1810.71|1792.91|1809.42|1791.62|195
1649991300000|2022-04-15 02:55:00|1809.58|1791.78|1807.88|1790.08|1809.86|1792.06|1805.89|1788.09|232
1649991600000|2022-04-15 03:00:00|1807.86|1790.06|1812.4|1794.6|1812.4|1794.6|1807.78|1789.98|195
1649991900000|2022-04-15 03:05:00|1812.48|1794.68|1816.33|1798.53|1816.58|1798.78|1812.25|1794.45|196
1649992200000|2022-04-15 03:10:00|1816.42|1798.62|1820.72|1802.92|1822.4|1804.6|1816.15|1798.35|200
1649992500000|2022-04-15 03:15:00|1820.43|1802.63|1821.31|1803.51|1822.4|1804.6|1818.59|1800.79|287
1649992800000|2022-04-15 03:20:00|1821.4|1803.6|1824.4|1806.6|1825.4|1807.6|1821.12|1803.32|191
1649993100000|2022-04-15 03:25:00|1824.7|1806.9|1834.68|1816.88|1835.4|1817.6|1824.7|1806.9|273
1649993400000|2022-04-15 03:30:00|1834.71|1816.91|1833.45|1815.65|1837.18|1819.38|1833.36|1815.56|316
1649993700000|2022-04-15 03:35:00|1833.42|1815.62|1829.43|1811.63|1833.65|1815.85|1829.32|1811.52|253
1649994000000|2022-04-15 03:40:00|1829.44|1811.64|1830.1|1812.3|1831.5|1813.7|1829.42|1811.62|215
1649994300000|2022-04-15 03:45:00|1830.12|1812.32|1828.75|1810.95|1830.97|1813.17|1828.75|1810.95|151
1649994600000|2022-04-15 03:50:00|1828.7|1810.9|1832.75|1814.95|1832.85|1815.05|1827.97|1810.17|247
1649994900000|2022-04-15 03:55:00|1832.45|1814.65|1833.42|1815.62|1833.6|1815.8|1830.24|1812.44|262
1649995200000|2022-04-15 04:00:00|1833.41|1815.61|1833.85|1816.05|1836.41|1818.61|1833.34|1815.54|259
1649995500000|2022-04-15 04:05:00|1833.92|1816.12|1835.7|1817.9|1836.4|1818.6|1833.8|1816|225
1649995800000|2022-04-15 04:10:00|1835.69|1817.89|1835.58|1817.78|1835.75|1817.95|1834.4|1816.6|203
1649996100000|2022-04-15 04:15:00|1835.92|1818.12|1834.61|1816.81|1835.94|1818.14|1830.73|1812.93|290
1649996400000|2022-04-15 04:20:00|1834.8|1817|1832.85|1815.05|1835.37|1817.57|1832.65|1814.85|190
1649996700000|2022-04-15 04:25:00|1832.9|1815.1|1830.88|1813.08|1834.23|1816.43|1829.6|1811.8|332
1649997000000|2022-04-15 04:30:00|1830.9|1813.1|1829.52|1811.72|1832.2|1814.4|1827.56|1809.76|351
1649997300000|2022-04-15 04:35:00|1829.51|1811.71|1826.92|1809.12|1830.55|1812.75|1826.55|1808.75|354
1649997600000|2022-04-15 04:40:00|1826.95|1809.15|1825.91|1808.11|1827.44|1809.64|1824.59|1806.79|332
1649997900000|2022-04-15 04:45:00|1825.76|1807.96|1825.36|1807.56|1828.66|1810.86|1824.51|1806.71|409
1649998200000|2022-04-15 04:50:00|1825.51|1807.71|1823.14|1805.34|1826.71|1808.91|1821.56|1803.76|361
1649998500000|2022-04-15 04:55:00|1823.2|1805.4|1823.09|1805.29|1823.71|1805.91|1820.65|1802.85|250
1649998800000|2022-04-15 05:00:00|1823.13|1805.33|1825.7|1807.9|1826.41|1808.61|1822.53|1804.73|258
1649999100000|2022-04-15 05:05:00|1825.95|1808.15|1826.66|1808.86|1827.65|1809.85|1825.45|1807.65|203
1649999400000|2022-04-15 05:10:00|1826.76|1808.96|1821.82|1804.02|1826.8|1809|1821.49|1803.69|275
1649999700000|2022-04-15 05:15:00|1821.8|1804|1820.34|1802.54|1821.83|1804.03|1818.73|1800.93|275
1650000000000|2022-04-15 05:20:00|1819.61|1801.81|1824.75|1806.95|1825.3|1807.5|1819.61|1801.81|220
1650000300000|2022-04-15 05:25:00|1824.73|1806.93|1825.39|1807.59|1825.7|1807.9|1824.4|1806.6|205
1650000600000|2022-04-15 05:30:00|1825.45|1807.65|1827.51|1809.71|1827.8|1810|1824.5|1806.7|189
1650000900000|2022-04-15 05:35:00|1827.7|1809.9|1831.8|1814|1832.45|1814.65|1827.51|1809.71|135
1650001200000|2022-04-15 05:40:00|1831.71|1813.91|1828.61|1810.81|1832.32|1814.52|1828.4|1810.6|229
1650001500000|2022-04-15 05:45:00|1828.78|1810.98|1828.73|1810.93|1829.31|1811.51|1827.38|1809.58|190
1650001800000|2022-04-15 05:50:00|1828.74|1810.94|1831.42|1813.62|1831.88|1814.08|1827.85|1810.05|212
1650002100000|2022-04-15 05:55:00|1831.25|1813.45|1827.41|1809.61|1831.25|1813.45|1826.43|1808.63|176
1650002400000|2022-04-15 06:00:00|1827.38|1809.58|1825.78|1807.98|1828.38|1810.58|1825.05|1807.25|332
1650002700000|2022-04-15 06:05:00|1825.76|1807.96|1828.54|1810.74|1828.54|1810.74|1825.6|1807.8|267
1650003000000|2022-04-15 06:10:00|1828.55|1810.75|1827.99|1810.19|1829.04|1811.24|1826.95|1809.15|219
1650003300000|2022-04-15 06:15:00|1827.94|1810.14|1823.13|1805.33|1828.2|1810.4|1822.78|1804.98|248
1650003600000|2022-04-15 06:20:00|1823.14|1805.34|1822.55|1804.75|1823.91|1806.11|1822.55|1804.75|271
1650003900000|2022-04-15 06:25:00|1822.67|1804.87|1824.63|1806.83|1825.79|1807.99|1822.17|1804.37|354
1650004200000|2022-04-15 06:30:00|1824.6|1806.8|1822.16|1804.36|1825.63|1807.83|1821.81|1804.01|270
1650004500000|2022-04-15 06:35:00|1821.9|1804.1|1813.49|1795.69|1823.01|1805.21|1813.49|1795.69|345
1650004800000|2022-04-15 06:40:00|1813.56|1795.76|1813.76|1795.96|1816.36|1798.56|1813.5|1795.7|469
1650005100000|2022-04-15 06:45:00|1813.81|1796.01|1814.68|1796.88|1815.7|1797.9|1810.75|1792.95|400
1650005400000|2022-04-15 06:50:00|1814.62|1796.82|1816.37|1798.57|1818.55|1800.75|1814.62|1796.82|303
1650005700000|2022-04-15 06:55:00|1816.41|1798.61|1815.73|1797.93|1817.5|1799.7|1814.45|1796.65|319
1650006000000|2022-04-15 07:00:00|1815.74|1797.94|1814.7|1796.9|1817|1799.2|1812.48|1794.68|356
1650006300000|2022-04-15 07:05:00|1814.72|1796.92|1815.26|1797.46|1816.05|1798.25|1814.65|1796.85|337
1650006600000|2022-04-15 07:10:00|1814.93|1797.13|1815.72|1797.92|1817.85|1800.05|1814.93|1797.13|227
1650006900000|2022-04-15 07:15:00|1815.67|1797.87|1816.65|1798.85|1817.43|1799.63|1815.67|1797.87|221
1650007200000|2022-04-15 07:20:00|1816.24|1798.44|1808.27|1790.47|1816.3|1798.5|1806.6|1788.8|323
1650007500000|2022-04-15 07:25:00|1808.25|1790.45|1807.88|1790.08|1809.4|1791.6|1807.06|1789.26|257
1650007800000|2022-04-15 07:30:00|1807.85|1790.05|1809.6|1791.8|1810.4|1792.6|1807.56|1789.76|218
1650008100000|2022-04-15 07:35:00|1809.65|1791.85|1815.62|1797.82|1817.41|1799.61|1809.65|1791.85|353
1650008400000|2022-04-15 07:40:00|1815.63|1797.83|1815.83|1798.03|1817.4|1799.6|1814.95|1797.15|445
1650008700000|2022-04-15 07:45:00|1816.08|1798.28|1820.85|1803.05|1820.9|1803.1|1814.31|1796.51|260
1650009000000|2022-04-15 07:50:00|1820.8|1803|1830.59|1812.79|1833.47|1815.67|1820.8|1803|392
1650009300000|2022-04-15 07:55:00|1830.66|1812.86|1824.65|1806.85|1831.09|1813.29|1822.51|1804.71|383
1650009600000|2022-04-15 08:00:00|1824.49|1806.69|1829.55|1811.75|1829.55|1811.75|1821.29|1803.49|319
1650009900000|2022-04-15 08:05:00|1829.42|1811.62|1829.38|1811.58|1829.9|1812.1|1827.55|1809.75|310
1650010200000|2022-04-15 08:10:00|1829.4|1811.6|1830.4|1812.6|1830.88|1813.08|1828.59|1810.79|253
1650010500000|2022-04-15 08:15:00|1830.35|1812.55|1826.38|1808.58|1831.4|1813.6|1824.45|1806.65|379
1650010800000|2022-04-15 08:20:00|1826.37|1808.57|1822.6|1804.8|1827.7|1809.9|1822.39|1804.59|292
1650011100000|2022-04-15 08:25:00|1822.49|1804.69|1816.58|1798.78|1825.31|1807.51|1816.33|1798.53|402
1650011400000|2022-04-15 08:30:00|1816.47|1798.67|1818.36|1800.56|1818.6|1800.8|1816.47|1798.67|352
1650011700000|2022-04-15 08:35:00|1818.28|1800.48|1818.41|1800.61|1820.42|1802.62|1817.27|1799.47|394
1650012000000|2022-04-15 08:40:00|1818.37|1800.57|1815.64|1797.84|1819.75|1801.95|1815.53|1797.73|275
1650012300000|2022-04-15 08:45:00|1815.69|1797.89|1817.58|1799.78|1819.4|1801.6|1815.64|1797.84|153
1650012600000|2022-04-15 08:50:00|1817.63|1799.83|1816.75|1798.95|1818.6|1800.8|1815.75|1797.95|224
1650012900000|2022-04-15 08:55:00|1816.6|1798.8|1817.64|1799.84|1818.14|1800.34|1816.6|1798.8|327
1650013200000|2022-04-15 09:00:00|1817.73|1799.93|1819.69|1801.89|1821.4|1803.6|1817.66|1799.86|186
1650013500000|2022-04-15 09:05:00|1819.55|1801.75|1820.56|1802.76|1820.71|1802.91|1818.75|1800.95|190
1650013800000|2022-04-15 09:10:00|1820.45|1802.65|1823.49|1805.69|1823.49|1805.69|1820.4|1802.6|134
1650014100000|2022-04-15 09:15:00|1823.51|1805.71|1820.97|1803.17|1823.6|1805.8|1820.12|1802.32|187
1650014400000|2022-04-15 09:20:00|1820.96|1803.16|1820.81|1803.01|1821.7|1803.9|1820.23|1802.43|192
1650014700000|2022-04-15 09:25:00|1820.68|1802.88|1820.69|1802.89|1820.99|1803.19|1816.71|1798.91|375
1650015000000|2022-04-15 09:30:00|1820.66|1802.86|1822.8|1805|1823.45|1805.65|1819.85|1802.05|277
1650015300000|2022-04-15 09:35:00|1822.81|1805.01|1824.4|1806.6|1824.43|1806.63|1822.62|1804.82|96
1650015600000|2022-04-15 09:40:00|1824.44|1806.64|1821.67|1803.87|1824.53|1806.73|1819.5|1801.7|269
1650015900000|2022-04-15 09:45:00|1821.48|1803.68|1824.72|1806.92|1824.78|1806.98|1816.71|1798.91|446
1650016200000|2022-04-15 09:50:00|1825.07|1807.27|1824.61|1806.81|1826.55|1808.75|1823.63|1805.83|328
1650016500000|2022-04-15 09:55:00|1824.63|1806.83|1821.53|1803.73|1824.84|1807.04|1821.53|1803.73|224
1650016800000|2022-04-15 10:00:00|1821.54|1803.74|1821.79|1803.99|1822.65|1804.85|1820.26|1802.46|405
1650017100000|2022-04-15 10:05:00|1821.83|1804.03|1824.55|1806.75|1824.68|1806.88|1819.48|1801.68|332
1650017400000|2022-04-15 10:10:00|1824.44|1806.64|1825.36|1807.56|1825.8|1808|1823.9|1806.1|308
1650017700000|2022-04-15 10:15:00|1825.39|1807.59|1824.48|1806.68|1826.45|1808.65|1824.36|1806.56|354
1650018000000|2022-04-15 10:20:00|1824.5|1806.7|1825.62|1807.82|1825.67|1807.87|1823.4|1805.6|260
1650018300000|2022-04-15 10:25:00|1825.64|1807.84|1831.1|1813.3|1832.4|1814.6|1825.62|1807.82|258
1650018600000|2022-04-15 10:30:00|1831.38|1813.58|1829.25|1811.45|1831.95|1814.15|1828.45|1810.65|113
1650018900000|2022-04-15 10:35:00|1828.9|1811.1|1829.4|1811.6|1829.98|1812.18|1827.25|1809.45|164
1650019200000|2022-04-15 10:40:00|1829.31|1811.51|1829.4|1811.6|1831.44|1813.64|1829.28|1811.48|118
1650019500000|2022-04-15 10:45:00|1829.35|1811.55|1833.5|1815.7|1836.4|1818.6|1829.35|1811.55|277
1650019800000|2022-04-15 10:50:00|1833.37|1815.57|1830.75|1812.95|1833.45|1815.65|1830.5|1812.7|189
1650020100000|2022-04-15 10:55:00|1830.77|1812.97|1833.43|1815.63|1833.43|1815.63|1830.63|1812.83|163
1650020400000|2022-04-15 11:00:00|1833.44|1815.64|1833.2|1815.4|1834.4|1816.6|1831.43|1813.63|232
1650020700000|2022-04-15 11:05:00|1833.18|1815.38|1833.7|1815.9|1835.4|1817.6|1832.25|1814.45|172
1650021000000|2022-04-15 11:10:00|1833.75|1815.95|1840.12|1822.32|1842.18|1824.38|1833.7|1815.9|205
1650021300000|2022-04-15 11:15:00|1840.17|1822.37|1838.5|1820.7|1842.45|1824.65|1838.5|1820.7|202
1650021600000|2022-04-15 11:20:00|1838.55|1820.75|1836.9|1819.1|1838.55|1820.75|1836.4|1818.6|238
1650021900000|2022-04-15 11:25:00|1836.87|1819.07|1832.47|1814.67|1837.56|1819.76|1832.42|1814.62|171
1650022200000|2022-04-15 11:30:00|1832.44|1814.64|1829.85|1812.05|1833|1815.2|1828.52|1810.72|377
1650022500000|2022-04-15 11:35:00|1830.17|1812.37|1830.55|1812.75|1830.55|1812.75|1828.55|1810.75|178
1650022800000|2022-04-15 11:40:00|1830.56|1812.76|1829.9|1812.1|1831.4|1813.6|1829.7|1811.9|110
1650023100000|2022-04-15 11:45:00|1829.95|1812.15|1829.55|1811.75|1830.75|1812.95|1828.91|1811.11|186
1650023400000|2022-04-15 11:50:00|1829.44|1811.64|1830.65|1812.85|1832.4|1814.6|1829.44|1811.64|121
1650023700000|2022-04-15 11:55:00|1830.66|1812.86|1830.77|1812.97|1831.65|1813.85|1829.44|1811.64|209
1650024000000|2022-04-15 12:00:00|1831.08|1813.28|1831.45|1813.65|1832.35|1814.55|1829.74|1811.94|326
1650024300000|2022-04-15 12:05:00|1831.4|1813.6|1832.43|1814.63|1834.42|1816.62|1830.86|1813.06|206
1650024600000|2022-04-15 12:10:00|1832.13|1814.33|1831.65|1813.85|1832.55|1814.75|1827.99|1810.19|315
1650024900000|2022-04-15 12:15:00|1831.69|1813.89|1832.4|1814.6|1832.43|1814.63|1830.4|1812.6|181
1650025200000|2022-04-15 12:20:00|1832.41|1814.61|1831.9|1814.1|1833.16|1815.36|1831.24|1813.44|200
1650025500000|2022-04-15 12:25:00|1831.71|1813.91|1826.49|1808.69|1832.05|1814.25|1826.4|1808.6|202
1650025800000|2022-04-15 12:30:00|1826.47|1808.67|1823.65|1805.85|1826.47|1808.67|1822.56|1804.76|242
1650026100000|2022-04-15 12:35:00|1823.7|1805.9|1825.55|1807.75|1825.87|1808.07|1821.78|1803.98|311
1650026400000|2022-04-15 12:40:00|1825.44|1807.64|1826.15|1808.35|1826.15|1808.35|1824.38|1806.58|130
1650026700000|2022-04-15 12:45:00|1826.25|1808.45|1821.95|1804.15|1826.25|1808.45|1821.43|1803.63|266
1650027000000|2022-04-15 12:50:00|1821.65|1803.85|1816.76|1798.96|1822.08|1804.28|1816.46|1798.66|345
1650027300000|2022-04-15 12:55:00|1816.81|1799.01|1817.79|1799.99|1817.92|1800.12|1816.5|1798.7|381
1650027600000|2022-04-15 13:00:00|1817.72|1799.92|1815.6|1797.8|1819.77|1801.97|1814.84|1797.04|328
1650027900000|2022-04-15 13:05:00|1815.62|1797.82|1813.35|1795.55|1817.21|1799.41|1812.27|1794.47|368
1650028200000|2022-04-15 13:10:00|1813.21|1795.41|1813.77|1795.97|1815.16|1797.36|1812.55|1794.75|356
1650028500000|2022-04-15 13:15:00|1813.67|1795.87|1816.65|1798.85|1818.5|1800.7|1813.66|1795.86|334
1650028800000|2022-04-15 13:20:00|1816.92|1799.12|1820.69|1802.89|1822.05|1804.25|1816.48|1798.68|368
1650029100000|2022-04-15 13:25:00|1820.7|1802.9|1820.4|1802.6|1821.6|1803.8|1819.8|1802|166
1650029400000|2022-04-15 13:30:00|1820.32|1802.52|1822.8|1805|1822.8|1805|1820.05|1802.25|257
1650029700000|2022-04-15 13:35:00|1822.84|1805.04|1819.57|1801.77|1823.55|1805.75|1818.71|1800.91|297
1650030000000|2022-04-15 13:40:00|1819.56|1801.76|1819.76|1801.96|1820.63|1802.83|1817.62|1799.82|295
1650030300000|2022-04-15 13:45:00|1819.88|1802.08|1809.8|1792|1821.86|1804.06|1809.39|1791.59|459
1650030600000|2022-04-15 13:50:00|1809.81|1792.01|1802.69|1784.89|1811.02|1793.22|1802.06|1784.26|610
1650030900000|2022-04-15 13:55:00|1802.73|1784.93|1803.58|1785.78|1805.5|1787.7|1800.7|1782.9|460
1650031200000|2022-04-15 14:00:00|1803.54|1785.74|1808.56|1790.76|1809.85|1792.05|1802.88|1785.08|461
1650031500000|2022-04-15 14:05:00|1808.55|1790.75|1813.35|1795.55|1813.52|1795.72|1807.92|1790.12|167
1650031800000|2022-04-15 14:10:00|1813.31|1795.51|1810.29|1792.49|1814.18|1796.38|1810.29|1792.49|355
1650032100000|2022-04-15 14:15:00|1810.3|1792.5|1811.62|1793.82|1812.89|1795.09|1809.67|1791.87|386
1650032400000|2022-04-15 14:20:00|1811.64|1793.84|1804.76|1786.96|1813.99|1796.19|1804.49|1786.69|388
1650032700000|2022-04-15 14:25:00|1804.68|1786.88|1803.15|1785.35|1806.51|1788.71|1801.91|1784.11|520
1650033000000|2022-04-15 14:30:00|1803.18|1785.38|1807.64|1789.84|1808.6|1790.8|1802.45|1784.65|357
1650033300000|2022-04-15 14:35:00|1807.55|1789.75|1810.4|1792.6|1810.58|1792.78|1806.75|1788.95|169
1650033600000|2022-04-15 14:40:00|1810.47|1792.67|1812.4|1794.6|1813.41|1795.61|1810.4|1792.6|387
1650033900000|2022-04-15 14:45:00|1812.43|1794.63|1837.36|1819.56|1838.95|1821.15|1812.25|1794.45|536
1650034200000|2022-04-15 14:50:00|1837.61|1819.81|1836.75|1818.95|1849.72|1831.92|1835.59|1817.79|802
1650034500000|2022-04-15 14:55:00|1836.71|1818.91|1834.48|1816.68|1839.37|1821.57|1830.22|1812.42|693
1650034800000|2022-04-15 15:00:00|1834.52|1816.72|1838.5|1820.7|1840.47|1822.67|1829.71|1811.91|622
1650035100000|2022-04-15 15:05:00|1838.37|1820.57|1836.6|1818.8|1843.28|1825.48|1835.47|1817.67|517
1650035400000|2022-04-15 15:10:00|1836.77|1818.97|1833.48|1815.68|1837.4|1819.6|1832.68|1814.88|345
1650035700000|2022-04-15 15:15:00|1833.46|1815.66|1831.64|1813.84|1834.12|1816.32|1829.6|1811.8|429
1650036000000|2022-04-15 15:20:00|1831.52|1813.72|1833.55|1815.75|1835.4|1817.6|1831.52|1813.72|247
1650036300000|2022-04-15 15:25:00|1833.56|1815.76|1834.74|1816.94|1835.8|1818|1832.55|1814.75|381
1650036600000|2022-04-15 15:30:00|1834.82|1817.02|1830.9|1813.1|1835.72|1817.92|1829.57|1811.77|376
1650036900000|2022-04-15 15:35:00|1830.75|1812.95|1829.52|1811.72|1831.02|1813.22|1828.47|1810.67|280
1650037200000|2022-04-15 15:40:00|1829.54|1811.74|1829.6|1811.8|1831.42|1813.62|1829.46|1811.66|279
1650037500000|2022-04-15 15:45:00|1829.56|1811.76|1830.32|1812.52|1830.7|1812.9|1827.99|1810.19|195
1650037800000|2022-04-15 15:50:00|1830.4|1812.6|1823.76|1805.96|1830.4|1812.6|1821.7|1803.9|266
1650038100000|2022-04-15 15:55:00|1823.98|1806.18|1823.31|1805.51|1824.73|1806.93|1821.16|1803.36|218
1650038400000|2022-04-15 16:00:00|1823.33|1805.53|1822.11|1804.31|1825.85|1808.05|1820.8|1803|370
1650038700000|2022-04-15 16:05:00|1822.13|1804.33|1819.7|1801.9|1823|1805.2|1819.03|1801.23|323
1650039000000|2022-04-15 16:10:00|1820.16|1802.36|1814.29|1796.49|1820.41|1802.61|1814|1796.2|424
1650039300000|2022-04-15 16:15:00|1814.32|1796.52|1816.03|1798.23|1816.73|1798.93|1812.31|1794.51|337
1650039600000|2022-04-15 16:20:00|1816.15|1798.35|1815.22|1797.42|1817.12|1799.32|1813.57|1795.77|208
1650039900000|2022-04-15 16:25:00|1815.25|1797.45|1815.55|1797.75|1817.1|1799.3|1814.4|1796.6|243
1650040200000|2022-04-15 16:30:00|1815.38|1797.58|1820.39|1802.59|1821.01|1803.21|1814.02|1796.22|271
1650040500000|2022-04-15 16:35:00|1820.72|1802.92|1823.4|1805.6|1823.4|1805.6|1820.41|1802.61|163
1650040800000|2022-04-15 16:40:00|1823.37|1805.57|1825.24|1807.44|1826.75|1808.95|1822.8|1805|303
1650041100000|2022-04-15 16:45:00|1825.23|1807.43|1831.42|1813.62|1831.51|1813.71|1824.72|1806.92|276
1650041400000|2022-04-15 16:50:00|1831.11|1813.31|1831.86|1814.06|1833.85|1816.05|1830.39|1812.59|306
1650041700000|2022-04-15 16:55:00|1831.69|1813.89|1829.06|1811.26|1831.94|1814.14|1827.4|1809.6|233
1650042000000|2022-04-15 17:00:00|1829.2|1811.4|1834.4|1816.6|1835.46|1817.66|1827.25|1809.45|315
1650042300000|2022-04-15 17:05:00|1834.35|1816.55|1833.5|1815.7|1837.64|1819.84|1832.72|1814.92|441
1650042600000|2022-04-15 17:10:00|1833.36|1815.56|1826.92|1809.12|1833.36|1815.56|1824.53|1806.73|296
1650042900000|2022-04-15 17:15:00|1826.95|1809.15|1824.48|1806.68|1827.9|1810.1|1823.45|1805.65|259
1650043200000|2022-04-15 17:20:00|1824.49|1806.69|1825.65|1807.85|1827.4|1809.6|1823.42|1805.62|175
1650043500000|2022-04-15 17:25:00|1825.55|1807.75|1822.63|1804.83|1826.54|1808.74|1822.39|1804.59|280
1650043800000|2022-04-15 17:30:00|1822.67|1804.87|1825.49|1807.69|1828.61|1810.81|1822.63|1804.83|276
1650044100000|2022-04-15 17:35:00|1825.46|1807.66|1824.55|1806.75|1826.15|1808.35|1822.42|1804.62|303
1650044400000|2022-04-15 17:40:00|1824.5|1806.7|1823.6|1805.8|1824.5|1806.7|1822.92|1805.12|142
1650044700000|2022-04-15 17:45:00|1823.57|1805.77|1822.75|1804.95|1824.72|1806.92|1821.6|1803.8|230
1650045000000|2022-04-15 17:50:00|1823|1805.2|1823.58|1805.78|1824.5|1806.7|1822.48|1804.68|193
1650045300000|2022-04-15 17:55:00|1823.73|1805.93|1824.52|1806.72|1824.7|1806.9|1823.36|1805.56|175
1650045600000|2022-04-15 18:00:00|1824.69|1806.89|1821.6|1803.8|1826.5|1808.7|1821.54|1803.74|195
1650045900000|2022-04-15 18:05:00|1821.49|1803.69|1821.4|1803.6|1822.52|1804.72|1819.46|1801.66|305
1650046200000|2022-04-15 18:10:00|1821.5|1803.7|1825.4|1807.6|1825.4|1807.6|1821.36|1803.56|263
1650046500000|2022-04-15 18:15:00|1825.3|1807.5|1823.62|1805.82|1825.7|1807.9|1822.19|1804.39|244
1650046800000|2022-04-15 18:20:00|1823.65|1805.85|1823.4|1805.6|1824|1806.2|1821.7|1803.9|194
1650047100000|2022-04-15 18:25:00|1823.29|1805.49|1824.4|1806.6|1824.67|1806.87|1823.09|1805.29|157
1650047400000|2022-04-15 18:30:00|1824.35|1806.55|1825.4|1807.6|1825.43|1807.63|1823.48|1805.68|144
1650047700000|2022-04-15 18:35:00|1825.17|1807.37|1823.8|1806|1825.17|1807.37|1822.58|1804.78|167
1650048000000|2022-04-15 18:40:00|1823.56|1805.76|1823.34|1805.54|1825.44|1807.64|1822.54|1804.74|167
1650048300000|2022-04-15 18:45:00|1823.35|1805.55|1825.85|1808.05|1826.74|1808.94|1823.26|1805.46|157
1650048600000|2022-04-15 18:50:00|1825.59|1807.79|1825.7|1807.9|1826.1|1808.3|1824.47|1806.67|175
1650048900000|2022-04-15 18:55:00|1825.41|1807.61|1823.71|1805.91|1825.53|1807.73|1823.24|1805.44|208
1650049200000|2022-04-15 19:00:00|1823.7|1805.9|1823.7|1805.9|1824.5|1806.7|1822.6|1804.8|174
1650049500000|2022-04-15 19:05:00|1823.71|1805.91|1818.6|1800.8|1824.1|1806.3|1817.65|1799.85|289
1650049800000|2022-04-15 19:10:00|1818.55|1800.75|1820.21|1802.41|1820.56|1802.76|1817.63|1799.83|247
1650050100000|2022-04-15 19:15:00|1820.15|1802.35|1819.5|1801.7|1820.4|1802.6|1817.97|1800.17|240
1650050400000|2022-04-15 19:20:00|1819.48|1801.68|1820.1|1802.3|1820.68|1802.88|1818.27|1800.47|185
1650050700000|2022-04-15 19:25:00|1820.18|1802.38|1820.4|1802.6|1820.85|1803.05|1818.69|1800.89|163
1650051000000|2022-04-15 19:30:00|1820.45|1802.65|1820.81|1803.01|1820.99|1803.19|1818.72|1800.92|232
1650051300000|2022-04-15 19:35:00|1820.83|1803.03|1822.11|1804.31|1822.62|1804.82|1820.59|1802.79|161
1650051600000|2022-04-15 19:40:00|1822.05|1804.25|1821.61|1803.81|1822.55|1804.75|1821.47|1803.67|164
1650051900000|2022-04-15 19:45:00|1821.47|1803.67|1824.61|1806.81|1825.37|1807.57|1820.62|1802.82|177
1650052200000|2022-04-15 19:50:00|1824.62|1806.82|1824.41|1806.61|1825.15|1807.35|1823.64|1805.84|109
1650052500000|2022-04-15 19:55:00|1824.3|1806.5|1824.95|1807.15|1826.6|1808.8|1823.58|1805.78|250
1650052800000|2022-04-15 20:00:00|1824.89|1807.09|1826.72|1808.92|1826.72|1808.92|1822.48|1804.68|295
1650053100000|2022-04-15 20:05:00|1826.73|1808.93|1826.65|1808.85|1827.09|1809.29|1825.56|1807.76|201
1650053400000|2022-04-15 20:10:00|1826.64|1808.84|1826.69|1808.89|1828.03|1810.23|1825|1807.2|344
1650053700000|2022-04-15 20:15:00|1826.67|1808.87|1823.59|1805.79|1826.9|1809.1|1822.56|1804.76|307
1650054000000|2022-04-15 20:20:00|1823.66|1805.86|1821.87|1804.07|1823.66|1805.86|1821.1|1803.3|241
1650054300000|2022-04-15 20:25:00|1821.83|1804.03|1823.42|1805.62|1823.69|1805.89|1821.83|1804.03|114
1650054600000|2022-04-15 20:30:00|1823.5|1805.7|1824.09|1806.29|1824.95|1807.15|1822.57|1804.77|205
1650054900000|2022-04-15 20:35:00|1824.04|1806.24|1824.66|1806.86|1825.49|1807.69|1823.58|1805.78|179
1650055200000|2022-04-15 20:40:00|1824.65|1806.85|1828.55|1810.75|1828.57|1810.77|1824.47|1806.67|150
1650055500000|2022-04-15 20:45:00|1828.53|1810.73|1830.6|1812.8|1831.4|1813.6|1827.13|1809.33|217
1650055800000|2022-04-15 20:50:00|1830.59|1812.79|1835.15|1817.35|1835.77|1817.97|1830.59|1812.79|266
1650056100000|2022-04-15 20:55:00|1835.09|1817.29|1834.71|1816.91|1835.13|1817.33|1834.61|1816.81|170
1650092400000|2022-04-16 07:00:00|1842.99|1825.19|1845.62|1827.82|1845.85|1828.05|1842.34|1824.54|244
1650092700000|2022-04-16 07:05:00|1845.61|1827.81|1844.63|1826.83|1845.67|1827.87|1843.69|1825.89|201
1650093000000|2022-04-16 07:10:00|1844.62|1826.82|1843.21|1825.41|1844.67|1826.87|1841.69|1823.89|153
1650093300000|2022-04-16 07:15:00|1843.19|1825.39|1839.89|1822.09|1843.19|1825.39|1839.8|1822|201
1650093600000|2022-04-16 07:20:00|1839.9|1822.1|1840.22|1822.42|1840.98|1823.18|1839.73|1821.93|245
1650093900000|2022-04-16 07:25:00|1840.24|1822.44|1842.28|1824.48|1842.93|1825.13|1840.03|1822.23|175
1650094200000|2022-04-16 07:30:00|1842.24|1824.44|1838.43|1820.63|1842.88|1825.08|1838.4|1820.6|186
1650094500000|2022-04-16 07:35:00|1838.44|1820.64|1839.75|1821.95|1840.23|1822.43|1838.42|1820.62|153
1650094800000|2022-04-16 07:40:00|1839.74|1821.94|1839.79|1821.99|1840.2|1822.4|1839.51|1821.71|135
1650095100000|2022-04-16 07:45:00|1839.88|1822.08|1842.71|1824.91|1842.82|1825.02|1839.74|1821.94|243
1650095400000|2022-04-16 07:50:00|1842.69|1824.89|1843.87|1826.07|1844.96|1827.16|1842.44|1824.64|188
1650095700000|2022-04-16 07:55:00|1843.92|1826.12|1843.3|1825.5|1844.75|1826.95|1842.89|1825.09|144
1650096000000|2022-04-16 08:00:00|1843.28|1825.48|1841.93|1824.13|1843.48|1825.68|1840.06|1822.26|257
1650096300000|2022-04-16 08:05:00|1841.94|1824.14|1843.24|1825.44|1843.43|1825.63|1841.92|1824.12|118
1650096600000|2022-04-16 08:10:00|1843.22|1825.42|1842.94|1825.14|1843.32|1825.52|1842.88|1825.08|195
1650096900000|2022-04-16 08:15:00|1843.06|1825.26|1844.27|1826.47|1845.2|1827.4|1842.98|1825.18|304
1650097200000|2022-04-16 08:20:00|1844.24|1826.44|1843.1|1825.3|1845.25|1827.45|1843.1|1825.3|182
1650097500000|2022-04-16 08:25:00|1843.13|1825.33|1841.28|1823.48|1844.02|1826.22|1841.04|1823.24|212
1650097800000|2022-04-16 08:30:00|1841.29|1823.49|1837.31|1819.51|1841.84|1824.04|1837.19|1819.39|211
1650098100000|2022-04-16 08:35:00|1837.26|1819.46|1837.19|1819.39|1837.3|1819.5|1834.73|1816.93|187
1650098400000|2022-04-16 08:40:00|1837.14|1819.34|1837.7|1819.9|1838.17|1820.37|1836.73|1818.93|180
1650098700000|2022-04-16 08:45:00|1837.72|1819.92|1838.27|1820.47|1838.94|1821.14|1837.72|1819.92|137
1650099000000|2022-04-16 08:50:00|1838.35|1820.55|1839.25|1821.45|1840.21|1822.41|1838.04|1820.24|227
1650099300000|2022-04-16 08:55:00|1839.16|1821.36|1838.35|1820.55|1839.34|1821.54|1837.82|1820.02|194
1650099600000|2022-04-16 09:00:00|1838.33|1820.53|1837.09|1819.29|1838.33|1820.53|1837.08|1819.28|142
1650099900000|2022-04-16 09:05:00|1836.68|1818.88|1837.5|1819.7|1838.4|1820.6|1834.83|1817.03|228
1650100200000|2022-04-16 09:10:00|1837.42|1819.62|1840.17|1822.37|1840.68|1822.88|1837.41|1819.61|285
1650100500000|2022-04-16 09:15:00|1840.18|1822.38|1841.18|1823.38|1841.21|1823.41|1839.16|1821.36|260
1650100800000|2022-04-16 09:20:00|1841.19|1823.39|1840.35|1822.55|1841.19|1823.39|1840.32|1822.52|303
1650101100000|2022-04-16 09:25:00|1840.33|1822.53|1841.78|1823.98|1842.67|1824.87|1840.33|1822.53|252
1650101400000|2022-04-16 09:30:00|1841.73|1823.93|1842.67|1824.87|1842.77|1824.97|1841.73|1823.93|181
1650101700000|2022-04-16 09:35:00|1842.66|1824.86|1841.71|1823.91|1843.05|1825.25|1837.65|1819.85|253
1650102000000|2022-04-16 09:40:00|1841.69|1823.89|1839.85|1822.05|1841.72|1823.92|1836.33|1818.53|322
1650102300000|2022-04-16 09:45:00|1839.82|1822.02|1835.97|1818.17|1839.95|1822.15|1835.58|1817.78|348
1650102600000|2022-04-16 09:50:00|1835.93|1818.13|1834.89|1817.09|1836.05|1818.25|1833.95|1816.15|173
1650102900000|2022-04-16 09:55:00|1834.87|1817.07|1836.57|1818.77|1836.57|1818.77|1834.21|1816.41|136
1650103200000|2022-04-16 10:00:00|1836.54|1818.74|1837.25|1819.45|1838.53|1820.73|1836.37|1818.57|174
1650103500000|2022-04-16 10:05:00|1837.13|1819.33|1837.34|1819.54|1838.37|1820.57|1836.91|1819.11|114
1650103800000|2022-04-16 10:10:00|1837.4|1819.6|1838.62|1820.82|1838.71|1820.91|1836.04|1818.24|191
1650104100000|2022-04-16 10:15:00|1838.61|1820.81|1840.52|1822.72|1841.66|1823.86|1837.52|1819.72|242
1650104400000|2022-04-16 10:20:00|1840.54|1822.74|1844.54|1826.74|1849.66|1831.86|1840.54|1822.74|368
1650104700000|2022-04-16 10:25:00|1844.55|1826.75|1844.73|1826.93|1844.99|1827.19|1843.2|1825.4|268
1650105000000|2022-04-16 10:30:00|1844.74|1826.94|1843.37|1825.57|1845.62|1827.82|1842.89|1825.09|156
1650105300000|2022-04-16 10:35:00|1843.35|1825.55|1842.13|1824.33|1843.4|1825.6|1841.67|1823.87|155
1650105600000|2022-04-16 10:40:00|1842.12|1824.32|1842.63|1824.83|1843.29|1825.49|1841.73|1823.93|156
1650105900000|2022-04-16 10:45:00|1842.62|1824.82|1842.62|1824.82|1843.55|1825.75|1842.45|1824.65|237
1650106200000|2022-04-16 10:50:00|1842.57|1824.77|1845.91|1828.11|1846.25|1828.45|1842.49|1824.69|276
1650106500000|2022-04-16 10:55:00|1845.92|1828.12|1844.34|1826.54|1846.03|1828.23|1843.17|1825.37|219
1650106800000|2022-04-16 11:00:00|1844.37|1826.57|1846.65|1828.85|1846.66|1828.86|1844.37|1826.57|188
1650107100000|2022-04-16 11:05:00|1846.6|1828.8|1845.63|1827.83|1848.79|1830.99|1845.62|1827.82|264
1650107400000|2022-04-16 11:10:00|1845.62|1827.82|1843.35|1825.55|1846.44|1828.64|1843.26|1825.46|205
1650107700000|2022-04-16 11:15:00|1843.29|1825.49|1843.26|1825.46|1845.24|1827.44|1842.34|1824.54|324
1650108000000|2022-04-16 11:20:00|1843.27|1825.47|1845.72|1827.92|1845.75|1827.95|1842.72|1824.92|194
1650108300000|2022-04-16 11:25:00|1845.67|1827.87|1844.49|1826.69|1846.12|1828.32|1844.42|1826.62|81
1650108600000|2022-04-16 11:30:00|1844.48|1826.68|1845.15|1827.35|1845.39|1827.59|1844.29|1826.49|72
1650108900000|2022-04-16 11:35:00|1845.19|1827.39|1845.25|1827.45|1845.9|1828.1|1845.04|1827.24|119
1650109200000|2022-04-16 11:40:00|1845.28|1827.48|1846.07|1828.27|1846.08|1828.28|1844.77|1826.97|127
1650109500000|2022-04-16 11:45:00|1846.11|1828.31|1844.2|1826.4|1846.13|1828.33|1843.96|1826.16|207
1650109800000|2022-04-16 11:50:00|1844.19|1826.39|1843.81|1826.01|1844.78|1826.98|1842.54|1824.74|195
1650110100000|2022-04-16 11:55:00|1843.92|1826.12|1843.43|1825.63|1844.35|1826.55|1842.74|1824.94|205
1650110400000|2022-04-16 12:00:00|1843.41|1825.61|1846.7|1828.9|1847.81|1830.01|1843.2|1825.4|130
1650110700000|2022-04-16 12:05:00|1846.69|1828.89|1847.66|1829.86|1848.66|1830.86|1846.54|1828.74|188
1650111000000|2022-04-16 12:10:00|1847.75|1829.95|1847.79|1829.99|1848.63|1830.83|1847.45|1829.65|166
1650111300000|2022-04-16 12:15:00|1847.73|1829.93|1848.56|1830.76|1848.74|1830.94|1846.38|1828.58|284
1650111600000|2022-04-16 12:20:00|1848.55|1830.75|1854.14|1836.34|1854.7|1836.9|1847.99|1830.19|283
1650111900000|2022-04-16 12:25:00|1854.15|1836.35|1859.79|1841.99|1863.7|1845.9|1852.47|1834.67|388
1650112200000|2022-04-16 12:30:00|1859.8|1842|1857.11|1839.31|1859.94|1842.14|1856.32|1838.52|462
1650112500000|2022-04-16 12:35:00|1856.9|1839.1|1852.15|1834.35|1857.24|1839.44|1850.7|1832.9|436
1650112800000|2022-04-16 12:40:00|1852.17|1834.37|1851.52|1833.72|1853.59|1835.79|1851.44|1833.64|333
1650113100000|2022-04-16 12:45:00|1851.43|1833.63|1847.9|1830.1|1852.21|1834.41|1847.63|1829.83|318
1650113400000|2022-04-16 12:50:00|1847.91|1830.11|1850.14|1832.34|1850.53|1832.73|1847.55|1829.75|294
1650113700000|2022-04-16 12:55:00|1850.11|1832.31|1850.57|1832.77|1850.57|1832.77|1847.89|1830.09|270
1650114000000|2022-04-16 13:00:00|1850.56|1832.76|1851.95|1834.15|1852.03|1834.23|1849.26|1831.46|242
1650114300000|2022-04-16 13:05:00|1851.93|1834.13|1852.63|1834.83|1853.94|1836.14|1851.6|1833.8|264
1650114600000|2022-04-16 13:10:00|1852.71|1834.91|1853.75|1835.95|1854.03|1836.23|1852.56|1834.76|259
1650114900000|2022-04-16 13:15:00|1853.74|1835.94|1855.26|1837.46|1855.26|1837.46|1852.63|1834.83|292
1650115200000|2022-04-16 13:20:00|1855.27|1837.47|1855.63|1837.83|1856.12|1838.32|1855.16|1837.36|247
1650115500000|2022-04-16 13:25:00|1855.68|1837.88|1851.75|1833.95|1855.7|1837.9|1851.5|1833.7|357
1650115800000|2022-04-16 13:30:00|1851.64|1833.84|1853.8|1836|1854.27|1836.47|1851.32|1833.52|356
1650116100000|2022-04-16 13:35:00|1853.83|1836.03|1855.5|1837.7|1855.5|1837.7|1853.48|1835.68|286
1650116400000|2022-04-16 13:40:00|1855.61|1837.81|1855.25|1837.45|1855.64|1837.84|1854.95|1837.15|189
1650116700000|2022-04-16 13:45:00|1855.24|1837.44|1853.01|1835.21|1855.37|1837.57|1852.89|1835.09|242
1650117000000|2022-04-16 13:50:00|1853.05|1835.25|1854.22|1836.42|1854.34|1836.54|1852.25|1834.45|178
1650117300000|2022-04-16 13:55:00|1854.21|1836.41|1853.96|1836.16|1855.03|1837.23|1853.71|1835.91|256
1650117600000|2022-04-16 14:00:00|1853.91|1836.11|1850.86|1833.06|1854.03|1836.23|1849.75|1831.95|367
1650117900000|2022-04-16 14:05:00|1850.89|1833.09|1850.56|1832.76|1851.2|1833.4|1849.96|1832.16|259
1650118200000|2022-04-16 14:10:00|1850.54|1832.74|1850.9|1833.1|1853.18|1835.38|1850.54|1832.74|251
1650118500000|2022-04-16 14:15:00|1850.92|1833.12|1849.19|1831.39|1851.26|1833.46|1848.97|1831.17|384
1650118800000|2022-04-16 14:20:00|1849.2|1831.4|1850.89|1833.09|1851.26|1833.46|1848.58|1830.78|309
1650119100000|2022-04-16 14:25:00|1850.87|1833.07|1851.73|1833.93|1852.1|1834.3|1850.04|1832.24|182
1650119400000|2022-04-16 14:30:00|1851.74|1833.94|1850.84|1833.04|1852.01|1834.21|1849.45|1831.65|298
1650119700000|2022-04-16 14:35:00|1850.85|1833.05|1854.4|1836.6|1854.46|1836.66|1850.48|1832.68|265
1650120000000|2022-04-16 14:40:00|1854.37|1836.57|1855.49|1837.69|1855.57|1837.77|1854.18|1836.38|103
1650120300000|2022-04-16 14:45:00|1855.53|1837.73|1854.57|1836.77|1855.78|1837.98|1854.47|1836.67|228
1650120600000|2022-04-16 14:50:00|1854.56|1836.76|1858.43|1840.63|1858.5|1840.7|1854.45|1836.65|167
1650120900000|2022-04-16 14:55:00|1858.45|1840.65|1857.77|1839.97|1858.45|1840.65|1856.98|1839.18|225
1650121200000|2022-04-16 15:00:00|1857.79|1839.99|1858.91|1841.11|1863.41|1845.61|1857.79|1839.99|471
1650121500000|2022-04-16 15:05:00|1858.95|1841.15|1856.91|1839.11|1861.1|1843.3|1855.44|1837.64|581
1650121800000|2022-04-16 15:10:00|1856.87|1839.07|1838.2|1820.4|1856.89|1839.09|1836.21|1818.41|622
1650122100000|2022-04-16 15:15:00|1838.22|1820.42|1840.59|1822.79|1842.29|1824.49|1834.35|1816.55|664
1650122400000|2022-04-16 15:20:00|1840.62|1822.82|1843.44|1825.64|1843.65|1825.85|1838.53|1820.73|281
1650122700000|2022-04-16 15:25:00|1843.4|1825.6|1848.96|1831.16|1853.06|1835.26|1843.02|1825.22|388
1650123000000|2022-04-16 15:30:00|1848.94|1831.14|1840.74|1822.94|1852.52|1834.72|1840.73|1822.93|571
1650123300000|2022-04-16 15:35:00|1840.75|1822.95|1832.34|1814.54|1842.86|1825.06|1830.03|1812.23|602
1650123600000|2022-04-16 15:40:00|1832.55|1814.75|1838.57|1820.77|1840.67|1822.87|1832.55|1814.75|578
1650123900000|2022-04-16 15:45:00|1838.6|1820.8|1838.17|1820.37|1840.12|1822.32|1834.23|1816.43|480
1650124200000|2022-04-16 15:50:00|1838.16|1820.36|1831.96|1814.16|1838.53|1820.73|1831.05|1813.25|550
1650124500000|2022-04-16 15:55:00|1831.88|1814.08|1833.78|1815.98|1836.44|1818.64|1831.88|1814.08|434
1650124800000|2022-04-16 16:00:00|1833.75|1815.95|1829.01|1811.21|1833.79|1815.99|1826.71|1808.91|483
1650125100000|2022-04-16 16:05:00|1828.97|1811.17|1834.6|1816.8|1835.42|1817.62|1828.58|1810.78|327
1650125400000|2022-04-16 16:10:00|1834.55|1816.75|1836.24|1818.44|1837.43|1819.63|1834.55|1816.75|406
1650125700000|2022-04-16 16:15:00|1836.25|1818.45|1839.28|1821.48|1840.37|1822.57|1836.24|1818.44|351
1650126000000|2022-04-16 16:20:00|1839.27|1821.47|1838.63|1820.83|1839.94|1822.14|1837.95|1820.15|403
1650126300000|2022-04-16 16:25:00|1838.62|1820.82|1840.55|1822.75|1842.31|1824.51|1838.39|1820.59|283
1650126600000|2022-04-16 16:30:00|1840.53|1822.73|1843.09|1825.29|1843.09|1825.29|1840.49|1822.69|270
1650126900000|2022-04-16 16:35:00|1842.86|1825.06|1848.8|1831|1849.51|1831.71|1842.86|1825.06|206
1650127200000|2022-04-16 16:40:00|1848.71|1830.91|1861.85|1844.05|1862.52|1844.72|1848.71|1830.91|540
1650127500000|2022-04-16 16:45:00|1861.65|1843.85|1856.85|1839.05|1862|1844.2|1856.42|1838.62|347
1650127800000|2022-04-16 16:50:00|1856.88|1839.08|1859.59|1841.79|1859.94|1842.14|1853.22|1835.42|364
1650128100000|2022-04-16 16:55:00|1859.58|1841.78|1861.58|1843.78|1863.52|1845.72|1858.52|1840.72|389
1650128400000|2022-04-16 17:00:00|1861.63|1843.83|1865.4|1847.6|1871.45|1853.65|1861.52|1843.72|502
1650128700000|2022-04-16 17:05:00|1865.5|1847.7|1859.59|1841.79|1867.08|1849.28|1858.15|1840.35|450
1650129000000|2022-04-16 17:10:00|1859.63|1841.83|1858.05|1840.25|1860.13|1842.33|1857.68|1839.88|242
1650129300000|2022-04-16 17:15:00|1857.99|1840.19|1854.72|1836.92|1858.01|1840.21|1854.72|1836.92|206
1650129600000|2022-04-16 17:20:00|1854.78|1836.98|1852.37|1834.57|1855.14|1837.34|1852.35|1834.55|153
1650129900000|2022-04-16 17:25:00|1851.75|1833.95|1850.35|1832.55|1852.13|1834.33|1847.5|1829.7|293
1650130200000|2022-04-16 17:30:00|1850.34|1832.54|1852.72|1834.92|1853.53|1835.73|1850.15|1832.35|242
1650130500000|2022-04-16 17:35:00|1852.82|1835.02|1851.36|1833.56|1852.9|1835.1|1850.58|1832.78|228
1650130800000|2022-04-16 17:40:00|1851.38|1833.58|1850.76|1832.96|1853.05|1835.25|1849.49|1831.69|329
1650131100000|2022-04-16 17:45:00|1850.79|1832.99|1851.87|1834.07|1855.01|1837.21|1850.39|1832.59|333
1650131400000|2022-04-16 17:50:00|1851.88|1834.08|1853.11|1835.31|1853.81|1836.01|1851.45|1833.65|152
1650131700000|2022-04-16 17:55:00|1852.96|1835.16|1854.38|1836.58|1855.53|1837.73|1852.36|1834.56|243
1650132000000|2022-04-16 18:00:00|1854.48|1836.68|1855.47|1837.67|1855.69|1837.89|1854.46|1836.66|125
1650132300000|2022-04-16 18:05:00|1855.46|1837.66|1858.5|1840.7|1858.82|1841.02|1855.26|1837.46|168
1650132600000|2022-04-16 18:10:00|1858.39|1840.59|1856.58|1838.78|1858.39|1840.59|1855.56|1837.76|212
1650132900000|2022-04-16 18:15:00|1856.61|1838.81|1854.7|1836.9|1856.86|1839.06|1854.7|1836.9|203
1650133200000|2022-04-16 18:20:00|1854.62|1836.82|1852.49|1834.69|1855.3|1837.5|1850.81|1833.01|301
1650133500000|2022-04-16 18:25:00|1852.52|1834.72|1853.09|1835.29|1854.59|1836.79|1852.17|1834.37|163
1650133800000|2022-04-16 18:30:00|1853.1|1835.3|1850.81|1833.01|1854.17|1836.37|1850.41|1832.61|186
1650134100000|2022-04-16 18:35:00|1850.78|1832.98|1851.3|1833.5|1852.15|1834.35|1848.46|1830.66|257
1650134400000|2022-04-16 18:40:00|1851.13|1833.33|1850.6|1832.8|1851.94|1834.14|1850.49|1832.69|175
1650134700000|2022-04-16 18:45:00|1850.82|1833.02|1853.79|1835.99|1854.45|1836.65|1850.82|1833.02|261
1650135000000|2022-04-16 18:50:00|1853.76|1835.96|1852.72|1834.92|1853.82|1836.02|1852.59|1834.79|88
1650135300000|2022-04-16 18:55:00|1852.71|1834.91|1853.04|1835.24|1853.33|1835.53|1852.71|1834.91|57
1650135600000|2022-04-16 19:00:00|1853.26|1835.46|1853|1835.2|1854.04|1836.24|1852.87|1835.07|121
1650135900000|2022-04-16 19:05:00|1853.01|1835.21|1852.59|1834.79|1853.08|1835.28|1850.75|1832.95|110
1650136200000|2022-04-16 19:10:00|1852.68|1834.88|1855.34|1837.54|1856.07|1838.27|1852.47|1834.67|138
1650136500000|2022-04-16 19:15:00|1855.35|1837.55|1852.93|1835.13|1855.35|1837.55|1851.67|1833.87|210
1650136800000|2022-04-16 19:20:00|1852.92|1835.12|1848.95|1831.15|1852.95|1835.15|1848.67|1830.87|152
1650137100000|2022-04-16 19:25:00|1848.93|1831.13|1850.08|1832.28|1850.62|1832.82|1848.6|1830.8|170
1650137400000|2022-04-16 19:30:00|1850.39|1832.59|1851.09|1833.29|1851.09|1833.29|1850.12|1832.32|138
1650137700000|2022-04-16 19:35:00|1851.29|1833.49|1852.01|1834.21|1852.01|1834.21|1850.5|1832.7|175
1650138000000|2022-04-16 19:40:00|1852.09|1834.29|1849.79|1831.99|1852.13|1834.33|1849.65|1831.85|146
1650138300000|2022-04-16 19:45:00|1849.86|1832.06|1844.74|1826.94|1850.62|1832.82|1842.33|1824.53|226
1650138600000|2022-04-16 19:50:00|1844.64|1826.84|1845.04|1827.24|1845.27|1827.47|1843.58|1825.78|161
1650138900000|2022-04-16 19:55:00|1845.05|1827.25|1843.72|1825.92|1845.1|1827.3|1841.66|1823.86|148
1650139200000|2022-04-16 20:00:00|1843.62|1825.82|1841.92|1824.12|1843.76|1825.96|1841.63|1823.83|210
1650139500000|2022-04-16 20:05:00|1841.84|1824.04|1843.24|1825.44|1843.25|1825.45|1841.13|1823.33|121
1650139800000|2022-04-16 20:10:00|1843.21|1825.41|1840.56|1822.76|1843.32|1825.52|1839.91|1822.11|141
1650140100000|2022-04-16 20:15:00|1840.55|1822.75|1841.93|1824.13|1842.2|1824.4|1840.49|1822.69|108
1650140400000|2022-04-16 20:20:00|1841.86|1824.06|1841.92|1824.12|1843.06|1825.26|1841.66|1823.86|139
1650140700000|2022-04-16 20:25:00|1842.05|1824.25|1842.44|1824.64|1842.71|1824.91|1841.58|1823.78|91
1650141000000|2022-04-16 20:30:00|1842.43|1824.63|1844.49|1826.69|1844.52|1826.72|1841.84|1824.04|145
1650141300000|2022-04-16 20:35:00|1844.6|1826.8|1844.26|1826.46|1844.71|1826.91|1843.58|1825.78|108
1650141600000|2022-04-16 20:40:00|1844.2|1826.4|1843.44|1825.64|1844.33|1826.53|1842.96|1825.16|205
1650141900000|2022-04-16 20:45:00|1843.43|1825.63|1846.13|1828.33|1846.21|1828.41|1842.86|1825.06|182
1650142200000|2022-04-16 20:50:00|1846.17|1828.37|1853.72|1835.92|1854.23|1836.43|1845.94|1828.14|277
1650142500000|2022-04-16 20:55:00|1853.56|1835.76|1849.71|1831.91|1853.85|1836.05|1849.7|1831.9|331
1650142800000|2022-04-16 21:00:00|1849.9|1832.1|1851.34|1833.54|1853.23|1835.43|1849.9|1832.1|233
1650143100000|2022-04-16 21:05:00|1851.35|1833.55|1852.59|1834.79|1852.6|1834.8|1851.33|1833.53|123
1650143400000|2022-04-16 21:10:00|1852.56|1834.76|1852.55|1834.75|1852.91|1835.11|1852.32|1834.52|141
1650143700000|2022-04-16 21:15:00|1852.56|1834.76|1855.26|1837.46|1855.3|1837.5|1852.32|1834.52|150
1650144000000|2022-04-16 21:20:00|1855.3|1837.5|1855.66|1837.86|1855.66|1837.86|1854.56|1836.76|60
1650144300000|2022-04-16 21:25:00|1855.72|1837.92|1859.54|1841.74|1859.54|1841.74|1855.72|1837.92|72
1650144600000|2022-04-16 21:30:00|1859.53|1841.73|1858.8|1841|1860.59|1842.79|1858.8|1841|99
1650144900000|2022-04-16 21:35:00|1858.95|1841.15|1858.97|1841.17|1859.07|1841.27|1858.23|1840.43|112
1650145200000|2022-04-16 21:40:00|1858.96|1841.16|1862.78|1844.98|1863.47|1845.67|1858.54|1840.74|97
1650145500000|2022-04-16 21:45:00|1862.71|1844.91|1866.61|1848.81|1868.26|1850.46|1861.6|1843.8|323
1650145800000|2022-04-16 21:50:00|1866.59|1848.79|1862.24|1844.44|1867.83|1850.03|1862.07|1844.27|383
1650146100000|2022-04-16 21:55:00|1862.26|1844.46|1861.5|1843.7|1862.29|1844.49|1859.55|1841.75|256
1650146400000|2022-04-16 22:00:00|1861.51|1843.71|1864.6|1846.8|1869.16|1851.36|1861.48|1843.68|531
1650146700000|2022-04-16 22:05:00|1864.59|1846.79|1867.25|1849.45|1867.96|1850.16|1864.59|1846.79|425
1650147000000|2022-04-16 22:10:00|1866.68|1848.88|1869.77|1851.97|1870.64|1852.84|1866.19|1848.39|448
1650147300000|2022-04-16 22:15:00|1869.78|1851.98|1871|1853.2|1871.03|1853.23|1867.57|1849.77|442
1650147600000|2022-04-16 22:20:00|1870.98|1853.18|1872.09|1854.29|1874.71|1856.91|1867.25|1849.45|550
1650147900000|2022-04-16 22:25:00|1872.11|1854.31|1869.72|1851.92|1872.18|1854.38|1868.89|1851.09|337
1650148200000|2022-04-16 22:30:00|1869.77|1851.97|1867.57|1849.77|1871.43|1853.63|1866.8|1849|421
1650148500000|2022-04-16 22:35:00|1867.64|1849.84|1866.37|1848.57|1868.36|1850.56|1866.37|1848.57|218
1650148800000|2022-04-16 22:40:00|1866.35|1848.55|1865.13|1847.33|1866.8|1849|1865.1|1847.3|332
1650149100000|2022-04-16 22:45:00|1865.1|1847.3|1862.81|1845.01|1865.34|1847.54|1862.67|1844.87|253
1650149400000|2022-04-16 22:50:00|1862.88|1845.08|1862.8|1845|1864.06|1846.26|1861.71|1843.91|233
1650149700000|2022-04-16 22:55:00|1862.74|1844.94|1862.45|1844.65|1863.54|1845.74|1861.48|1843.68|296
1650150000000|2022-04-16 23:00:00|1862.46|1844.66|1864.62|1846.82|1864.66|1846.86|1862.44|1844.64|325
1650150300000|2022-04-16 23:05:00|1864.6|1846.8|1868.37|1850.57|1868.63|1850.83|1864.58|1846.78|207
1650150600000|2022-04-16 23:10:00|1868.35|1850.55|1868.64|1850.84|1869.55|1851.75|1868.34|1850.54|254
1650150900000|2022-04-16 23:15:00|1868.62|1850.82|1873.26|1855.46|1873.72|1855.92|1867.94|1850.14|212
1650151200000|2022-04-16 23:20:00|1873.27|1855.47|1873.56|1855.76|1874.42|1856.62|1872.6|1854.8|158
1650151500000|2022-04-16 23:25:00|1873.55|1855.75|1874.43|1856.63|1874.87|1857.07|1872.98|1855.18|201
1650151800000|2022-04-16 23:30:00|1874.52|1856.72|1876.55|1858.75|1878.02|1860.22|1874.33|1856.53|306
1650152100000|2022-04-16 23:35:00|1876.56|1858.76|1875.49|1857.69|1876.77|1858.97|1875.47|1857.67|266
1650152400000|2022-04-16 23:40:00|1875.48|1857.68|1876.72|1858.92|1877.97|1860.17|1875.33|1857.53|317
1650152700000|2022-04-16 23:45:00|1876.74|1858.94|1872.97|1855.17|1877.59|1859.79|1870.68|1852.88|426
1650153000000|2022-04-16 23:50:00|1872.99|1855.19|1870.95|1853.15|1873.11|1855.31|1870.43|1852.63|431
1650153300000|2022-04-16 23:55:00|1870.96|1853.16|1869.58|1851.78|1872.03|1854.23|1869.58|1851.78|316
1650153600000|2022-04-17 00:00:00|1869.43|1851.63|1872.31|1854.51|1872.31|1854.51|1868.52|1850.72|347
1650153900000|2022-04-17 00:05:00|1872.32|1854.52|1873.52|1855.72|1874.43|1856.63|1871.53|1853.73|360
1650154200000|2022-04-17 00:10:00|1873.6|1855.8|1874.58|1856.78|1875.43|1857.63|1873.58|1855.78|136
1650154500000|2022-04-17 00:15:00|1874.59|1856.79|1875.56|1857.76|1875.7|1857.9|1874.11|1856.31|169
1650154800000|2022-04-17 00:20:00|1875.66|1857.86|1877.44|1859.64|1877.65|1859.85|1875.63|1857.83|164
1650155100000|2022-04-17 00:25:00|1877.59|1859.79|1873.98|1856.18|1877.9|1860.1|1873.81|1856.01|369
1650155400000|2022-04-17 00:30:00|1873.93|1856.13|1877.46|1859.66|1877.5|1859.7|1873.75|1855.95|320
1650155700000|2022-04-17 00:35:00|1877.57|1859.77|1882.5|1864.7|1882.92|1865.12|1877.52|1859.72|267
1650156000000|2022-04-17 00:40:00|1882.47|1864.67|1885.78|1867.98|1889.52|1871.72|1882.47|1864.67|564
1650156300000|2022-04-17 00:45:00|1885.77|1867.97|1885.1|1867.3|1887.02|1869.22|1882.32|1864.52|450
1650156600000|2022-04-17 00:50:00|1885.06|1867.26|1886.6|1868.8|1887.11|1869.31|1884.62|1866.82|408
1650156900000|2022-04-17 00:55:00|1886.61|1868.81|1885.52|1867.72|1886.79|1868.99|1885.07|1867.27|289
1650157200000|2022-04-17 01:00:00|1885.56|1867.76|1885.77|1867.97|1886.75|1868.95|1885.56|1867.76|217
1650157500000|2022-04-17 01:05:00|1885.75|1867.95|1883.48|1865.68|1885.75|1867.95|1882.26|1864.46|308
1650157800000|2022-04-17 01:10:00|1883.5|1865.7|1883.9|1866.1|1887.58|1869.78|1883.5|1865.7|225
1650158100000|2022-04-17 01:15:00|1883.82|1866.02|1882.62|1864.82|1884.12|1866.32|1882.44|1864.64|205
1650158400000|2022-04-17 01:20:00|1882.69|1864.89|1884.11|1866.31|1884.77|1866.97|1882.69|1864.89|253
1650158700000|2022-04-17 01:25:00|1883.96|1866.16|1884.91|1867.11|1886.61|1868.81|1883.3|1865.5|353
1650159000000|2022-04-17 01:30:00|1884.84|1867.04|1884.52|1866.72|1884.84|1867.04|1882.79|1864.99|204
1650159300000|2022-04-17 01:35:00|1884.51|1866.71|1887.48|1869.68|1887.52|1869.72|1884.42|1866.62|176
1650159600000|2022-04-17 01:40:00|1887.47|1869.67|1888.64|1870.84|1889.07|1871.27|1887.47|1869.67|196
1650159900000|2022-04-17 01:45:00|1888.63|1870.83|1889.24|1871.44|1889.74|1871.94|1888.28|1870.48|354
1650160200000|2022-04-17 01:50:00|1889.14|1871.34|1887.55|1869.75|1889.24|1871.44|1886.83|1869.03|344
1650160500000|2022-04-17 01:55:00|1887.57|1869.77|1884.2|1866.4|1887.79|1869.99|1883.96|1866.16|312
1650160800000|2022-04-17 02:00:00|1884.23|1866.43|1880.06|1862.26|1884.23|1866.43|1880.01|1862.21|98
1650161100000|2022-04-17 02:05:00|1880.05|1862.25|1879.41|1861.61|1880.46|1862.66|1878.63|1860.83|144
1650161400000|2022-04-17 02:10:00|1879.12|1861.32|1878.79|1860.99|1879.85|1862.05|1876.58|1858.78|301
1650161700000|2022-04-17 02:15:00|1878.81|1861.01|1874.06|1856.26|1878.83|1861.03|1873.65|1855.85|232
1650162000000|2022-04-17 02:20:00|1874.01|1856.21|1873.64|1855.84|1874.01|1856.21|1873.07|1855.27|26
1650162300000|2022-04-17 02:25:00|1873.68|1855.88|1866.37|1848.57|1873.76|1855.96|1866.18|1848.38|252
1650162600000|2022-04-17 02:30:00|1866.33|1848.53|1865.69|1847.89|1869.97|1852.17|1865.66|1847.86|363
1650162900000|2022-04-17 02:35:00|1865.66|1847.86|1863.55|1845.75|1866.23|1848.43|1862.88|1845.08|417
1650163200000|2022-04-17 02:40:00|1863.47|1845.67|1862.53|1844.73|1864.06|1846.26|1861.36|1843.56|379
1650163500000|2022-04-17 02:45:00|1862.55|1844.75|1860.74|1842.94|1863.76|1845.96|1859.53|1841.73|353
1650163800000|2022-04-17 02:50:00|1860.91|1843.11|1861.66|1843.86|1861.95|1844.15|1859.84|1842.04|254
1650164100000|2022-04-17 02:55:00|1861.65|1843.85|1862.77|1844.97|1863.98|1846.18|1861.36|1843.56|197
1650164400000|2022-04-17 03:00:00|1862.76|1844.96|1863.36|1845.56|1863.6|1845.8|1860.52|1842.72|340
1650164700000|2022-04-17 03:05:00|1863.35|1845.55|1861.62|1843.82|1864.38|1846.58|1859.97|1842.17|313
1650165000000|2022-04-17 03:10:00|1861.65|1843.85|1861.66|1843.86|1861.84|1844.04|1860.9|1843.1|187
1650165300000|2022-04-17 03:15:00|1861.64|1843.84|1863.86|1846.06|1864.29|1846.49|1860.91|1843.11|165
1650165600000|2022-04-17 03:20:00|1863.89|1846.09|1864.73|1846.93|1866.5|1848.7|1863.64|1845.84|209
1650165900000|2022-04-17 03:25:00|1864.71|1846.91|1864.41|1846.61|1865.51|1847.71|1864.14|1846.34|121
1650166200000|2022-04-17 03:30:00|1864.45|1846.65|1865.8|1848|1865.86|1848.06|1864.37|1846.57|198
1650166500000|2022-04-17 03:35:00|1865.82|1848.02|1868.31|1850.51|1868.62|1850.82|1865.82|1848.02|175
1650166800000|2022-04-17 03:40:00|1868.33|1850.53|1866.95|1849.15|1868.94|1851.14|1866.58|1848.78|165
1650167100000|2022-04-17 03:45:00|1866.91|1849.11|1867.21|1849.41|1868.75|1850.95|1866.48|1848.68|242
1650167400000|2022-04-17 03:50:00|1867.23|1849.43|1866.1|1848.3|1867.87|1850.07|1865.9|1848.1|188
1650167700000|2022-04-17 03:55:00|1866.28|1848.48|1863.34|1845.54|1866.91|1849.11|1863.34|1845.54|162
1650168000000|2022-04-17 04:00:00|1863.31|1845.51|1863.73|1845.93|1864.93|1847.13|1862.98|1845.18|164
1650168300000|2022-04-17 04:05:00|1863.82|1846.02|1863.91|1846.11|1864.89|1847.09|1863.35|1845.55|193
1650168600000|2022-04-17 04:10:00|1863.82|1846.02|1863.62|1845.82|1863.87|1846.07|1863.21|1845.41|126
1650168900000|2022-04-17 04:15:00|1863.66|1845.86|1865.77|1847.97|1867.25|1849.45|1863.65|1845.85|249
1650169200000|2022-04-17 04:20:00|1865.72|1847.92|1866.99|1849.19|1867.33|1849.53|1865.47|1847.67|270
1650169500000|2022-04-17 04:25:00|1866.97|1849.17|1866.71|1848.91|1867.22|1849.42|1865.64|1847.84|235
1650169800000|2022-04-17 04:30:00|1866.7|1848.9|1865.65|1847.85|1866.7|1848.9|1863.39|1845.59|217
1650170100000|2022-04-17 04:35:00|1865.62|1847.82|1865.69|1847.89|1867.28|1849.48|1864.92|1847.12|211
1650170400000|2022-04-17 04:40:00|1865.7|1847.9|1865.21|1847.41|1868.04|1850.24|1863.32|1845.52|278
1650170700000|2022-04-17 04:45:00|1865.17|1847.37|1864.14|1846.34|1865.85|1848.05|1863.93|1846.13|249
1650171000000|2022-04-17 04:50:00|1863.86|1846.06|1863.96|1846.16|1864.54|1846.74|1863.56|1845.76|203
1650171300000|2022-04-17 04:55:00|1863.74|1845.94|1861.21|1843.41|1863.98|1846.18|1860.39|1842.59|201
1650171600000|2022-04-17 05:00:00|1861.22|1843.42|1860.97|1843.17|1862.05|1844.25|1860.59|1842.79|319
1650171900000|2022-04-17 05:05:00|1860.98|1843.18|1860.99|1843.19|1861.24|1843.44|1860.81|1843.01|312
1650172200000|2022-04-17 05:10:00|1861.01|1843.21|1863.14|1845.34|1863.67|1845.87|1860.38|1842.58|266
1650172500000|2022-04-17 05:15:00|1863.22|1845.42|1865.15|1847.35|1865.25|1847.45|1862.84|1845.04|315
1650172800000|2022-04-17 05:20:00|1865.21|1847.41|1865.62|1847.82|1866.27|1848.47|1863.22|1845.42|252
1650173100000|2022-04-17 05:25:00|1865.85|1848.05|1865.96|1848.16|1867.32|1849.52|1865.64|1847.84|167
1650173400000|2022-04-17 05:30:00|1866.08|1848.28|1865.85|1848.05|1867.21|1849.41|1865.62|1847.82|190
1650173700000|2022-04-17 05:35:00|1865.67|1847.87|1865.87|1848.07|1866.28|1848.48|1865.65|1847.85|78
1650174000000|2022-04-17 05:40:00|1865.93|1848.13|1865.46|1847.66|1866.25|1848.45|1865.37|1847.57|212
1650174300000|2022-04-17 05:45:00|1865.42|1847.62|1866.63|1848.83|1866.97|1849.17|1865.42|1847.62|354
1650174600000|2022-04-17 05:50:00|1866.62|1848.82|1868.63|1850.83|1868.89|1851.09|1866.18|1848.38|278
1650174900000|2022-04-17 05:55:00|1868.65|1850.85|1868.22|1850.42|1869.62|1851.82|1867.68|1849.88|264
1650175200000|2022-04-17 06:00:00|1868.29|1850.49|1864.04|1846.24|1868.99|1851.19|1862.94|1845.14|205
1650175500000|2022-04-17 06:05:00|1863.97|1846.17|1864.91|1847.11|1865.04|1847.24|1863.56|1845.76|151
1650175800000|2022-04-17 06:10:00|1864.88|1847.08|1864.6|1846.8|1864.91|1847.11|1863.09|1845.29|228
1650176100000|2022-04-17 06:15:00|1864.71|1846.91|1863.88|1846.08|1864.71|1846.91|1863.22|1845.42|240
1650176400000|2022-04-17 06:20:00|1863.87|1846.07|1861.27|1843.47|1865.12|1847.32|1861.18|1843.38|245
1650176700000|2022-04-17 06:25:00|1861.17|1843.37|1863.09|1845.29|1863.25|1845.45|1860.91|1843.11|210
1650177000000|2022-04-17 06:30:00|1863.1|1845.3|1865.76|1847.96|1866.82|1849.02|1862.98|1845.18|174
1650177300000|2022-04-17 06:35:00|1865.64|1847.84|1866.76|1848.96|1866.94|1849.14|1865.41|1847.61|191
1650177600000|2022-04-17 06:40:00|1866.78|1848.98|1864.43|1846.63|1867.19|1849.39|1864.43|1846.63|217
1650177900000|2022-04-17 06:45:00|1864.42|1846.62|1865.68|1847.88|1865.98|1848.18|1864.41|1846.61|233
1650178200000|2022-04-17 06:50:00|1865.75|1847.95|1865.69|1847.89|1866.23|1848.43|1865.57|1847.77|224
1650178500000|2022-04-17 06:55:00|1865.72|1847.92|1864.81|1847.01|1866.14|1848.34|1864.81|1847.01|182
1650178800000|2022-04-17 07:00:00|1864.8|1847|1862.19|1844.39|1865.22|1847.42|1862.06|1844.26|156
1650179100000|2022-04-17 07:05:00|1862.18|1844.38|1863.8|1846|1863.84|1846.04|1861.63|1843.83|187
1650179400000|2022-04-17 07:10:00|1863.81|1846.01|1863.26|1845.46|1863.95|1846.15|1862.82|1845.02|144
1650179700000|2022-04-17 07:15:00|1863.24|1845.44|1864.08|1846.28|1865.33|1847.53|1863.01|1845.21|233
1650180000000|2022-04-17 07:20:00|1864.1|1846.3|1863.6|1845.8|1866.99|1849.19|1863.6|1845.8|151
1650180300000|2022-04-17 07:25:00|1863.53|1845.73|1862.22|1844.42|1863.66|1845.86|1861.94|1844.14|155
1650180600000|2022-04-17 07:30:00|1862.18|1844.38|1862.33|1844.53|1862.42|1844.62|1861.95|1844.15|88
1650180900000|2022-04-17 07:35:00|1862.3|1844.5|1861.77|1843.97|1862.33|1844.53|1860.83|1843.03|235
1650181200000|2022-04-17 07:40:00|1861.84|1844.04|1862.92|1845.12|1863.26|1845.46|1860.41|1842.61|316
1650181500000|2022-04-17 07:45:00|1862.89|1845.09|1863.68|1845.88|1863.85|1846.05|1862.85|1845.05|172
1650181800000|2022-04-17 07:50:00|1863.63|1845.83|1863.56|1845.76|1863.99|1846.19|1863.51|1845.71|160
1650182100000|2022-04-17 07:55:00|1863.55|1845.75|1865.47|1847.67|1866.24|1848.44|1863.41|1845.61|184
1650182400000|2022-04-17 08:00:00|1865.29|1847.49|1864.9|1847.1|1865.33|1847.53|1862.99|1845.19|241
1650182700000|2022-04-17 08:05:00|1864.88|1847.08|1865.43|1847.63|1866.52|1848.72|1864.57|1846.77|258
1650183000000|2022-04-17 08:10:00|1865.44|1847.64|1865.55|1847.75|1865.73|1847.93|1863.02|1845.22|233
1650183300000|2022-04-17 08:15:00|1865.53|1847.73|1867.08|1849.28|1867.71|1849.91|1865.51|1847.71|382
1650183600000|2022-04-17 08:20:00|1867.09|1849.29|1866.6|1848.8|1867.09|1849.29|1865.71|1847.91|292
1650183900000|2022-04-17 08:25:00|1866.61|1848.81|1864.17|1846.37|1866.67|1848.87|1863.16|1845.36|282
1650184200000|2022-04-17 08:30:00|1864.16|1846.36|1864.7|1846.9|1865.11|1847.31|1863.82|1846.02|200
1650184500000|2022-04-17 08:35:00|1864.69|1846.89|1864.62|1846.82|1864.75|1846.95|1863.52|1845.72|243
1650184800000|2022-04-17 08:40:00|1864.67|1846.87|1863.63|1845.83|1865.13|1847.33|1863.45|1845.65|180
1650185100000|2022-04-17 08:45:00|1863.6|1845.8|1864.55|1846.75|1865.47|1847.67|1863.59|1845.79|221
1650185400000|2022-04-17 08:50:00|1864.52|1846.72|1864.89|1847.09|1865.24|1847.44|1864.51|1846.71|199
1650185700000|2022-04-17 08:55:00|1864.9|1847.1|1867.19|1849.39|1867.22|1849.42|1864.9|1847.1|162
1650186000000|2022-04-17 09:00:00|1867.23|1849.43|1869.69|1851.89|1870.39|1852.59|1867.23|1849.43|102
1650186300000|2022-04-17 09:05:00|1869.67|1851.87|1871.53|1853.73|1871.76|1853.96|1868.36|1850.56|336
1650186600000|2022-04-17 09:10:00|1871.51|1853.71|1874.62|1856.82|1875.49|1857.69|1871.51|1853.71|318
1650186900000|2022-04-17 09:15:00|1874.63|1856.83|1872.57|1854.77|1874.71|1856.91|1870.33|1852.53|364
1650187200000|2022-04-17 09:20:00|1872.56|1854.76|1872.76|1854.96|1873.03|1855.23|1871.96|1854.16|191
1650187500000|2022-04-17 09:25:00|1872.77|1854.97|1872.82|1855.02|1873.16|1855.36|1871.97|1854.17|183
1650187800000|2022-04-17 09:30:00|1872.86|1855.06|1870.99|1853.19|1873.23|1855.43|1869.71|1851.91|206
1650188100000|2022-04-17 09:35:00|1871.05|1853.25|1870.55|1852.75|1871.88|1854.08|1870.47|1852.67|121
1650188400000|2022-04-17 09:40:00|1870.74|1852.94|1869.41|1851.61|1870.77|1852.97|1869.34|1851.54|188
1650188700000|2022-04-17 09:45:00|1869.58|1851.78|1869.28|1851.48|1869.63|1851.83|1868.98|1851.18|222
1650189000000|2022-04-17 09:50:00|1869.29|1851.49|1869.89|1852.09|1870.73|1852.93|1869.26|1851.46|218
1650189300000|2022-04-17 09:55:00|1869.96|1852.16|1870.91|1853.11|1870.98|1853.18|1869.85|1852.05|118
1650189600000|2022-04-17 10:00:00|1870.93|1853.13|1872.79|1854.99|1872.93|1855.13|1870.78|1852.98|277
1650189900000|2022-04-17 10:05:00|1872.78|1854.98|1874.6|1856.8|1874.85|1857.05|1872.69|1854.89|256
1650190200000|2022-04-17 10:10:00|1874.61|1856.81|1875.03|1857.23|1875.35|1857.55|1874.16|1856.36|212
1650190500000|2022-04-17 10:15:00|1875.02|1857.22|1876.51|1858.71|1876.51|1858.71|1875.01|1857.21|50
1650190800000|2022-04-17 10:20:00|1876.52|1858.72|1882.89|1865.09|1882.89|1865.09|1876.46|1858.66|175
1650191100000|2022-04-17 10:25:00|1882.74|1864.94|1876.56|1858.76|1882.74|1864.94|1876.56|1858.76|210
1650191400000|2022-04-17 10:30:00|1876.57|1858.77|1878.37|1860.57|1878.37|1860.57|1876.39|1858.59|169
1650191700000|2022-04-17 10:35:00|1878.33|1860.53|1876.91|1859.11|1878.4|1860.6|1876.75|1858.95|65
1650192000000|2022-04-17 10:40:00|1877|1859.2|1872.26|1854.46|1877|1859.2|1872.26|1854.46|177
1650192300000|2022-04-17 10:45:00|1872.27|1854.47|1873.32|1855.52|1873.51|1855.71|1871.6|1853.8|251
1650192600000|2022-04-17 10:50:00|1873.33|1855.53|1873.05|1855.25|1873.33|1855.53|1871.73|1853.93|252
1650192900000|2022-04-17 10:55:00|1873.09|1855.29|1874.8|1857|1874.97|1857.17|1872.76|1854.96|173
1650193200000|2022-04-17 11:00:00|1874.79|1856.99|1875.8|1858|1876.9|1859.1|1874.79|1856.99|186
1650193500000|2022-04-17 11:05:00|1875.78|1857.98|1874.4|1856.6|1875.83|1858.03|1874.27|1856.47|114
1650193800000|2022-04-17 11:10:00|1874.42|1856.62|1873.72|1855.92|1874.48|1856.68|1873.68|1855.88|101
1650194100000|2022-04-17 11:15:00|1873.83|1856.03|1870.29|1852.49|1874.01|1856.21|1869.4|1851.6|264
1650194400000|2022-04-17 11:20:00|1870.25|1852.45|1867.11|1849.31|1870.26|1852.46|1865.98|1848.18|183
1650194700000|2022-04-17 11:25:00|1867.16|1849.36|1867.87|1850.07|1868.27|1850.47|1866.75|1848.95|238
1650195000000|2022-04-17 11:30:00|1867.86|1850.06|1869.24|1851.44|1870.2|1852.4|1867.76|1849.96|270
1650195300000|2022-04-17 11:35:00|1869.25|1851.45|1869.96|1852.16|1869.96|1852.16|1868.92|1851.12|157
1650195600000|2022-04-17 11:40:00|1869.94|1852.14|1870.28|1852.48|1870.8|1853|1869.53|1851.73|228
1650195900000|2022-04-17 11:45:00|1870.29|1852.49|1869.28|1851.48|1870.94|1853.14|1869.05|1851.25|198
1650196200000|2022-04-17 11:50:00|1869.27|1851.47|1867.5|1849.7|1869.79|1851.99|1867.5|1849.7|121
1650196500000|2022-04-17 11:55:00|1867.49|1849.69|1869.28|1851.48|1869.31|1851.51|1867.24|1849.44|121
1650196800000|2022-04-17 12:00:00|1869.22|1851.42|1870.86|1853.06|1871.56|1853.76|1869.17|1851.37|199
1650197100000|2022-04-17 12:05:00|1870.85|1853.05|1869.22|1851.42|1871.1|1853.3|1868.95|1851.15|294
1650197400000|2022-04-17 12:10:00|1869.26|1851.46|1869.5|1851.7|1869.75|1851.95|1868.33|1850.53|288
1650197700000|2022-04-17 12:15:00|1869.51|1851.71|1868.26|1850.46|1869.74|1851.94|1867.88|1850.08|192
1650198000000|2022-04-17 12:20:00|1868.23|1850.43|1867.85|1850.05|1868.64|1850.84|1867.46|1849.66|70
1650198300000|2022-04-17 12:25:00|1867.93|1850.13|1867.5|1849.7|1868.17|1850.37|1867.3|1849.5|123
1650198600000|2022-04-17 12:30:00|1867.51|1849.71|1869.8|1852|1869.96|1852.16|1867.45|1849.65|103
1650198900000|2022-04-17 12:35:00|1869.58|1851.78|1871.24|1853.44|1871.27|1853.47|1869.53|1851.73|135
1650199200000|2022-04-17 12:40:00|1871.25|1853.45|1871|1853.2|1871.25|1853.45|1870.24|1852.44|301
1650199500000|2022-04-17 12:45:00|1871.1|1853.3|1871.13|1853.33|1872.25|1854.45|1870.69|1852.89|279
1650199800000|2022-04-17 12:50:00|1871.18|1853.38|1870.01|1852.21|1871.18|1853.38|1869.76|1851.96|158
1650200100000|2022-04-17 12:55:00|1869.7|1851.9|1871.07|1853.27|1871.23|1853.43|1869.7|1851.9|251
1650200400000|2022-04-17 13:00:00|1871.06|1853.26|1867.88|1850.08|1871.06|1853.26|1867.83|1850.03|145
1650200700000|2022-04-17 13:05:00|1867.89|1850.09|1866.34|1848.54|1867.94|1850.14|1866.32|1848.52|55
1650201000000|2022-04-17 13:10:00|1866.01|1848.21|1867.23|1849.43|1867.82|1850.02|1865.76|1847.96|217
1650201300000|2022-04-17 13:15:00|1867.25|1849.45|1871.32|1853.52|1871.32|1853.52|1867.22|1849.42|285
1650201600000|2022-04-17 13:20:00|1871.33|1853.53|1870.12|1852.32|1872.51|1854.71|1869.77|1851.97|271
1650201900000|2022-04-17 13:25:00|1870.17|1852.37|1867.05|1849.25|1871.02|1853.22|1866.98|1849.18|380
1650202200000|2022-04-17 13:30:00|1866.78|1848.98|1864.21|1846.41|1866.78|1848.98|1862.8|1845|281
1650202500000|2022-04-17 13:35:00|1864.17|1846.37|1869.16|1851.36|1870.61|1852.81|1864.13|1846.33|387
1650202800000|2022-04-17 13:40:00|1869.17|1851.37|1874.31|1856.51|1874.79|1856.99|1869.14|1851.34|512
1650203100000|2022-04-17 13:45:00|1874.25|1856.45|1876.23|1858.43|1876.65|1858.85|1873.22|1855.42|582
1650203400000|2022-04-17 13:50:00|1876.28|1858.48|1869.2|1851.4|1876.3|1858.5|1869.2|1851.4|599
1650203700000|2022-04-17 13:55:00|1869.28|1851.48|1862.74|1844.94|1870.12|1852.32|1862.51|1844.71|415
1650204000000|2022-04-17 14:00:00|1862.46|1844.66|1854.31|1836.51|1862.46|1844.66|1852.39|1834.59|540
1650204300000|2022-04-17 14:05:00|1854.32|1836.52|1858.65|1840.85|1858.84|1841.04|1854.3|1836.5|430
1650204600000|2022-04-17 14:10:00|1858.64|1840.84|1860.85|1843.05|1861.49|1843.69|1858.55|1840.75|300
1650204900000|2022-04-17 14:15:00|1860.86|1843.06|1861.85|1844.05|1862.06|1844.26|1859.7|1841.9|391
1650205200000|2022-04-17 14:20:00|1861.87|1844.07|1862.22|1844.42|1863.43|1845.63|1861.18|1843.38|332
1650205500000|2022-04-17 14:25:00|1862.37|1844.57|1865.36|1847.56|1865.46|1847.66|1862.37|1844.57|168
1650205800000|2022-04-17 14:30:00|1865.42|1847.62|1867.73|1849.93|1867.85|1850.05|1865.42|1847.62|217
1650206100000|2022-04-17 14:35:00|1867.74|1849.94|1866.91|1849.11|1867.92|1850.12|1866.57|1848.77|266
1650206400000|2022-04-17 14:40:00|1866.92|1849.12|1865.4|1847.6|1868.5|1850.7|1865.4|1847.6|254
1650206700000|2022-04-17 14:45:00|1865.33|1847.53|1866.85|1849.05|1866.9|1849.1|1864.44|1846.64|339
1650207000000|2022-04-17 14:50:00|1866.84|1849.04|1865.33|1847.53|1867.02|1849.22|1865.33|1847.53|128
1650207300000|2022-04-17 14:55:00|1865.32|1847.52|1861.54|1843.74|1865.32|1847.52|1860.09|1842.29|376
1650207600000|2022-04-17 15:00:00|1861.55|1843.75|1858.53|1840.73|1862.75|1844.95|1858.53|1840.73|269
1650207900000|2022-04-17 15:05:00|1858.56|1840.76|1859.46|1841.66|1859.88|1842.08|1857.27|1839.47|259
1650208200000|2022-04-17 15:10:00|1859.47|1841.67|1859.02|1841.22|1859.54|1841.74|1858.46|1840.66|261
1650208500000|2022-04-17 15:15:00|1859.03|1841.23|1861.04|1843.24|1861.86|1844.06|1858.62|1840.82|422
1650208800000|2022-04-17 15:20:00|1861.03|1843.23|1861.34|1843.54|1861.34|1843.54|1859.94|1842.14|241
1650209100000|2022-04-17 15:25:00|1861.35|1843.55|1864.74|1846.94|1865.4|1847.6|1861.35|1843.55|252
1650209400000|2022-04-17 15:30:00|1864.77|1846.97|1867.8|1850|1868.3|1850.5|1863.57|1845.77|374
1650209700000|2022-04-17 15:35:00|1867.65|1849.85|1867.48|1849.68|1868.3|1850.5|1867.13|1849.33|270
1650210000000|2022-04-17 15:40:00|1867.5|1849.7|1865.85|1848.05|1867.58|1849.78|1865.46|1847.66|372
1650210300000|2022-04-17 15:45:00|1865.89|1848.09|1864.65|1846.85|1865.9|1848.1|1863.65|1845.85|334
1650210600000|2022-04-17 15:50:00|1864.66|1846.86|1866.82|1849.02|1867.68|1849.88|1864.62|1846.82|262
1650210900000|2022-04-17 15:55:00|1866.65|1848.85|1865.67|1847.87|1866.65|1848.85|1865.46|1847.66|192
1650211200000|2022-04-17 16:00:00|1865.6|1847.8|1866.76|1848.96|1867.19|1849.39|1865.48|1847.68|313
1650211500000|2022-04-17 16:05:00|1866.78|1848.98|1862.87|1845.07|1866.87|1849.07|1861.71|1843.91|322
1650211800000|2022-04-17 16:10:00|1862.88|1845.08|1865.1|1847.3|1865.29|1847.49|1860.2|1842.4|375
1650212100000|2022-04-17 16:15:00|1865.11|1847.31|1864.32|1846.52|1865.14|1847.34|1863.62|1845.82|207
1650212400000|2022-04-17 16:20:00|1864.31|1846.51|1864.62|1846.82|1864.86|1847.06|1863.97|1846.17|240
1650212700000|2022-04-17 16:25:00|1864.65|1846.85|1863.4|1845.6|1864.65|1846.85|1863.4|1845.6|76
1650213000000|2022-04-17 16:30:00|1863.36|1845.56|1862.24|1844.44|1863.36|1845.56|1860.68|1842.88|316
1650213300000|2022-04-17 16:35:00|1862.22|1844.42|1860.2|1842.4|1862.29|1844.49|1860.2|1842.4|280
1650213600000|2022-04-17 16:40:00|1860.03|1842.23|1860.74|1842.94|1860.85|1843.05|1859.72|1841.92|106
1650213900000|2022-04-17 16:45:00|1860.72|1842.92|1857.57|1839.77|1860.72|1842.92|1856.21|1838.41|378
1650214200000|2022-04-17 16:50:00|1857.58|1839.78|1858.71|1840.91|1859.35|1841.55|1857.58|1839.78|202
1650214500000|2022-04-17 16:55:00|1858.84|1841.04|1851.42|1833.62|1859.01|1841.21|1850.09|1832.29|611
1650214800000|2022-04-17 17:00:00|1851.4|1833.6|1844.18|1826.38|1851.41|1833.61|1841.86|1824.06|434
1650215100000|2022-04-17 17:05:00|1844.14|1826.34|1842.25|1824.45|1845.28|1827.48|1842.03|1824.23|331
1650215400000|2022-04-17 17:10:00|1842.28|1824.48|1845.27|1827.47|1845.27|1827.47|1841.94|1824.14|188
1650215700000|2022-04-17 17:15:00|1845.25|1827.45|1845.57|1827.77|1845.99|1828.19|1844.12|1826.32|268
1650216000000|2022-04-17 17:20:00|1845.61|1827.81|1844.92|1827.12|1846.51|1828.71|1843.7|1825.9|231
1650216300000|2022-04-17 17:25:00|1844.94|1827.14|1843.42|1825.62|1845.14|1827.34|1842.57|1824.77|302
1650216600000|2022-04-17 17:30:00|1843.25|1825.45|1846.65|1828.85|1846.74|1828.94|1843.18|1825.38|360
1650216900000|2022-04-17 17:35:00|1846.63|1828.83|1844.6|1826.8|1846.83|1829.03|1844.52|1826.72|189
1650217200000|2022-04-17 17:40:00|1844.62|1826.82|1845.19|1827.39|1845.33|1827.53|1844.37|1826.57|329
1650217500000|2022-04-17 17:45:00|1845.21|1827.41|1843.19|1825.39|1845.28|1827.48|1843.1|1825.3|374
1650217800000|2022-04-17 17:50:00|1843.2|1825.4|1844.36|1826.56|1844.74|1826.94|1842.62|1824.82|368
1650218100000|2022-04-17 17:55:00|1844.42|1826.62|1837.15|1819.35|1844.5|1826.7|1833.4|1815.6|411
1650218400000|2022-04-17 18:00:00|1837.14|1819.34|1836.65|1818.85|1840.77|1822.97|1835.06|1817.26|489
1650218700000|2022-04-17 18:05:00|1836.67|1818.87|1820.4|1802.6|1840.76|1822.96|1817.79|1799.99|735
1650219000000|2022-04-17 18:10:00|1820.42|1802.62|1822.1|1804.3|1825.65|1807.85|1819.23|1801.43|511
1650219300000|2022-04-17 18:15:00|1822.04|1804.24|1816.94|1799.14|1824.49|1806.69|1816.8|1799|447
1650219600000|2022-04-17 18:20:00|1816.84|1799.04|1821.51|1803.71|1824.44|1806.64|1816.73|1798.93|461
1650219900000|2022-04-17 18:25:00|1821.5|1803.7|1822.49|1804.69|1822.79|1804.99|1821.35|1803.55|269
1650220200000|2022-04-17 18:30:00|1822.48|1804.68|1820.17|1802.37|1823.8|1806|1820.09|1802.29|297
1650220500000|2022-04-17 18:35:00|1820.18|1802.38|1821.4|1803.6|1821.98|1804.18|1820.18|1802.38|194
1650220800000|2022-04-17 18:40:00|1821.41|1803.61|1822.44|1804.64|1824.25|1806.45|1821.36|1803.56|270
1650221100000|2022-04-17 18:45:00|1822.43|1804.63|1824.18|1806.38|1824.36|1806.56|1822.39|1804.59|202
1650221400000|2022-04-17 18:50:00|1824.26|1806.46|1824.04|1806.24|1824.26|1806.46|1822.42|1804.62|276
1650221700000|2022-04-17 18:55:00|1824.08|1806.28|1823.45|1805.65|1824.08|1806.28|1820.52|1802.72|382
1650222000000|2022-04-17 19:00:00|1823.46|1805.66|1824.93|1807.13|1825.12|1807.32|1821.45|1803.65|238
1650222300000|2022-04-17 19:05:00|1824.82|1807.02|1823.19|1805.39|1824.82|1807.02|1821.46|1803.66|293
1650222600000|2022-04-17 19:10:00|1823.18|1805.38|1822.72|1804.92|1823.63|1805.83|1822.54|1804.74|288
1650222900000|2022-04-17 19:15:00|1822.7|1804.9|1825.43|1807.63|1825.67|1807.87|1822.65|1804.85|254
1650223200000|2022-04-17 19:20:00|1825.42|1807.62|1825.65|1807.85|1826.11|1808.31|1825.21|1807.41|175
1650223500000|2022-04-17 19:25:00|1825.8|1808|1825.61|1807.81|1825.96|1808.16|1823.71|1805.91|293
1650223800000|2022-04-17 19:30:00|1825.43|1807.63|1825.67|1807.87|1827.68|1809.88|1824.78|1806.98|217
1650224100000|2022-04-17 19:35:00|1825.66|1807.86|1828.4|1810.6|1828.41|1810.61|1825.65|1807.85|150
1650224400000|2022-04-17 19:40:00|1828.45|1810.65|1829.53|1811.73|1829.7|1811.9|1828.42|1810.62|204
1650224700000|2022-04-17 19:45:00|1829.54|1811.74|1838.53|1820.73|1840.39|1822.59|1829.45|1811.65|482
1650225000000|2022-04-17 19:50:00|1838.76|1820.96|1837.61|1819.81|1840.91|1823.11|1835.87|1818.07|512
1650225300000|2022-04-17 19:55:00|1837.6|1819.8|1835.36|1817.56|1837.6|1819.8|1834.64|1816.84|292
1650225600000|2022-04-17 20:00:00|1835.37|1817.57|1838.45|1820.65|1839.3|1821.5|1835.25|1817.45|313
1650225900000|2022-04-17 20:05:00|1838.44|1820.64|1833.77|1815.97|1838.9|1821.1|1833.72|1815.92|292
1650226200000|2022-04-17 20:10:00|1833.76|1815.96|1832.91|1815.11|1835.3|1817.5|1832.87|1815.07|306
1650226500000|2022-04-17 20:15:00|1832.84|1815.04|1833|1815.2|1833.56|1815.76|1832.64|1814.84|140
1650226800000|2022-04-17 20:20:00|1833.22|1815.42|1833.71|1815.91|1833.76|1815.96|1832.59|1814.79|102
1650227100000|2022-04-17 20:25:00|1833.68|1815.88|1834.54|1816.74|1834.54|1816.74|1831.88|1814.08|195
1650227400000|2022-04-17 20:30:00|1834.53|1816.73|1835.48|1817.68|1836.01|1818.21|1833.35|1815.55|275
1650227700000|2022-04-17 20:35:00|1835.49|1817.69|1836.51|1818.71|1838.67|1820.87|1835.46|1817.66|142
1650228000000|2022-04-17 20:40:00|1836.55|1818.75|1835.86|1818.06|1837.87|1820.07|1835.84|1818.04|247
1650228300000|2022-04-17 20:45:00|1835.85|1818.05|1828.26|1810.46|1836.16|1818.36|1828.06|1810.26|360
1650228600000|2022-04-17 20:50:00|1828.27|1810.47|1841.36|1823.56|1843.18|1825.38|1824.94|1808.86|404
1650228900000|2022-04-17 20:55:00|1841.23|1823.43|1838.7|1820.9|1841.57|1823.77|1838.68|1820.88|136
1650229200000|2022-04-17 21:00:00|1838.73|1820.93|1833.8|1816|1838.73|1820.93|1833.53|1815.73|167
1650229500000|2022-04-17 21:05:00|1833.6|1815.8|1832.21|1814.41|1833.61|1815.81|1831.4|1813.6|152
1650229800000|2022-04-17 21:10:00|1831.89|1814.09|1831.8|1814|1832.42|1814.62|1831.31|1813.51|124
1650230100000|2022-04-17 21:15:00|1831.79|1813.99|1830.4|1812.6|1831.83|1814.03|1828.03|1810.23|212
1650230400000|2022-04-17 21:20:00|1830.52|1812.72|1834.65|1816.85|1834.88|1817.08|1829.62|1811.82|235
1650230700000|2022-04-17 21:25:00|1834.7|1816.9|1833.5|1815.7|1834.81|1817.01|1833.5|1815.7|119
1650231000000|2022-04-17 21:30:00|1833.6|1815.8|1833.29|1815.49|1834.41|1816.61|1833.2|1815.4|121
1650231300000|2022-04-17 21:35:00|1833.32|1815.52|1835.9|1818.1|1836.55|1818.75|1832.95|1815.15|47
1650231600000|2022-04-17 21:40:00|1835.77|1817.97|1835.61|1817.81|1837.16|1819.36|1835.29|1817.49|185
1650231900000|2022-04-17 21:45:00|1835.6|1817.8|1833.85|1816.05|1835.61|1817.81|1833.4|1815.6|182
1650232200000|2022-04-17 21:50:00|1833.99|1816.19|1835.4|1817.6|1835.47|1817.67|1833.67|1815.87|136
1650232500000|2022-04-17 21:55:00|1835.47|1817.67|1836.31|1818.51|1837.51|1819.71|1835.31|1817.51|209
1650232800000|2022-04-17 22:00:00|1836.28|1818.48|1827.4|1809.6|1836.28|1818.48|1826.6|1808.8|462
1650233100000|2022-04-17 22:05:00|1827.35|1809.55|1838.4|1820.6|1838.4|1820.6|1824.51|1806.71|362
1650233400000|2022-04-17 22:10:00|1838.39|1820.59|1837.36|1819.56|1838.4|1820.6|1834.16|1816.36|425
1650233700000|2022-04-17 22:15:00|1837.2|1819.4|1836|1818.2|1838.21|1820.41|1834.91|1817.11|407
1650234000000|2022-04-17 22:20:00|1836.4|1818.6|1839.92|1822.12|1840.42|1822.62|1835.41|1817.61|410
1650234300000|2022-04-17 22:25:00|1839.94|1822.14|1837.89|1820.09|1839.96|1822.16|1837.11|1819.31|379
1650234600000|2022-04-17 22:30:00|1837.9|1820.1|1837.25|1819.45|1839.89|1822.09|1836.4|1818.6|352
1650234900000|2022-04-17 22:35:00|1837.26|1819.46|1831.8|1814|1837.37|1819.57|1831.8|1814|441
1650235200000|2022-04-17 22:40:00|1831.78|1813.98|1832.28|1814.48|1832.51|1814.71|1829.77|1811.97|208
1650235500000|2022-04-17 22:45:00|1832.29|1814.49|1821.49|1803.69|1832.32|1814.52|1818.65|1800.85|532
1650235800000|2022-04-17 22:50:00|1821.36|1803.56|1822.04|1804.24|1822.95|1805.15|1820.75|1802.95|387
1650236100000|2022-04-17 22:55:00|1821.95|1804.15|1819.77|1801.97|1823.37|1805.57|1818.88|1801.08|388
1650236400000|2022-04-17 23:00:00|1819.8|1802|1801.55|1783.75|1819.93|1802.13|1801|1783.2|607
1650236700000|2022-04-17 23:05:00|1801.56|1783.76|1793.08|1775.28|1802.54|1784.74|1792.41|1774.61|711
1650237000000|2022-04-17 23:10:00|1792.92|1775.12|1800.4|1782.6|1801.51|1783.71|1792.58|1774.78|435
1650237300000|2022-04-17 23:15:00|1800.41|1782.61|1800.06|1782.26|1804.64|1786.84|1797.35|1779.55|470
1650237600000|2022-04-17 23:20:00|1800.01|1782.21|1792.86|1775.06|1800.01|1782.21|1786.45|1768.65|618
1650237900000|2022-04-17 23:25:00|1792.88|1775.08|1783.05|1765.25|1793.55|1775.75|1780.56|1762.76|819
1650238200000|2022-04-17 23:30:00|1783|1765.2|1784.56|1766.76|1787.4|1769.6|1778.47|1760.67|762
1650238500000|2022-04-17 23:35:00|1784.51|1766.71|1786.24|1768.44|1790.66|1772.86|1782.19|1764.39|659
1650238800000|2022-04-17 23:40:00|1786.23|1768.43|1782.22|1764.42|1786.72|1768.92|1780.24|1762.44|661
1650239100000|2022-04-17 23:45:00|1782.18|1764.38|1780.03|1762.23|1785.02|1767.22|1775.48|1757.68|707
1650239400000|2022-04-17 23:50:00|1780.05|1762.25|1785.06|1767.26|1786.02|1768.22|1780.05|1762.25|536
1650239700000|2022-04-17 23:55:00|1785.07|1767.27|1782.64|1764.84|1789.4|1771.6|1782.39|1764.59|539
1650240000000|2022-04-18 00:00:00|1782.51|1764.71|1780.45|1762.65|1783.48|1765.68|1778.28|1760.48|632
1650240300000|2022-04-18 00:05:00|1780.46|1762.66|1779.54|1761.74|1781.45|1763.65|1776.73|1758.93|516
1650240600000|2022-04-18 00:10:00|1779.55|1761.75|1784.42|1766.62|1784.42|1766.62|1779.27|1761.47|401
1650240900000|2022-04-18 00:15:00|1784.36|1766.56|1785.42|1767.62|1791.81|1774.01|1784.19|1766.39|569
1650241200000|2022-04-18 00:20:00|1785.43|1767.63|1786.16|1768.36|1787.4|1769.6|1783.43|1765.63|492
1650241500000|2022-04-18 00:25:00|1786.13|1768.33|1787.51|1769.71|1788.04|1770.24|1785.54|1767.74|273
1650241800000|2022-04-18 00:30:00|1787.46|1769.66|1784.1|1766.3|1787.46|1769.66|1783.85|1766.05|377
1650242100000|2022-04-18 00:35:00|1783.9|1766.1|1782.93|1765.13|1784.15|1766.35|1779.19|1761.39|334
1650242400000|2022-04-18 00:40:00|1783.21|1765.41|1783.65|1765.85|1784.92|1767.12|1781.65|1763.85|296
1650242700000|2022-04-18 00:45:00|1783.72|1765.92|1782.65|1764.85|1783.92|1766.12|1781.96|1764.16|276
1650243000000|2022-04-18 00:50:00|1782.63|1764.83|1788.35|1770.55|1788.58|1770.78|1781.06|1763.26|332
1650243300000|2022-04-18 00:55:00|1788.39|1770.59|1788.56|1770.76|1789.7|1771.9|1787.32|1769.52|334
1650243600000|2022-04-18 01:00:00|1788.5|1770.7|1790.8|1773|1790.8|1773|1786.98|1769.18|183
1650243900000|2022-04-18 01:05:00|1790.7|1772.9|1794.77|1776.97|1795|1777.2|1790.46|1772.66|291
1650244200000|2022-04-18 01:10:00|1794.5|1776.7|1794.64|1776.84|1796.65|1778.85|1793.38|1775.58|292
1650244500000|2022-04-18 01:15:00|1794.65|1776.85|1792.37|1774.57|1794.81|1777.01|1791.54|1773.74|337
1650244800000|2022-04-18 01:20:00|1791.94|1774.14|1789.37|1771.57|1792.37|1774.57|1786.8|1769|264
1650245100000|2022-04-18 01:25:00|1788.65|1770.85|1792.16|1774.36|1794.04|1776.24|1787.85|1770.05|381
1650245400000|2022-04-18 01:30:00|1792.08|1774.28|1791.46|1773.66|1794.2|1776.4|1789.48|1771.68|315
1650245700000|2022-04-18 01:35:00|1791.47|1773.67|1794.36|1776.56|1794.55|1776.75|1791.38|1773.58|188
1650246000000|2022-04-18 01:40:00|1794.35|1776.55|1792.08|1774.28|1794.43|1776.63|1791.78|1773.98|193
1650246300000|2022-04-18 01:45:00|1791.94|1774.14|1793.5|1775.7|1793.5|1775.7|1791.75|1773.95|238
1650246600000|2022-04-18 01:50:00|1793.54|1775.74|1793.65|1775.85|1794.02|1776.22|1792.9|1775.1|275
1650246900000|2022-04-18 01:55:00|1793.66|1775.86|1793.7|1775.9|1794.4|1776.6|1793.55|1775.75|161
1650247200000|2022-04-18 02:00:00|1793.85|1776.05|1797.37|1779.57|1798.36|1780.56|1792.9|1775.1|330
1650247500000|2022-04-18 02:05:00|1797.56|1779.76|1797.28|1779.48|1798.12|1780.32|1796.5|1778.7|219
1650247800000|2022-04-18 02:10:00|1797.25|1779.45|1796.71|1778.91|1799.4|1781.6|1796.56|1778.76|267
1650248100000|2022-04-18 02:15:00|1796.61|1778.81|1797.3|1779.5|1798.33|1780.53|1795.41|1777.61|442
1650248400000|2022-04-18 02:20:00|1797.31|1779.51|1799.55|1781.75|1800.06|1782.26|1796.48|1778.68|322
1650248700000|2022-04-18 02:25:00|1799.09|1781.29|1799.6|1781.8|1799.91|1782.11|1797.49|1779.69|414
1650249000000|2022-04-18 02:30:00|1799.65|1781.85|1801.9|1784.1|1803.4|1785.6|1799.4|1781.6|275
1650249300000|2022-04-18 02:35:00|1801.95|1784.15|1800.92|1783.12|1802.51|1784.71|1800.7|1782.9|281
1650249600000|2022-04-18 02:40:00|1801.08|1783.28|1801.9|1784.1|1802.21|1784.41|1800.34|1782.54|142
1650249900000|2022-04-18 02:45:00|1801.75|1783.95|1800.38|1782.58|1801.75|1783.95|1800.15|1782.35|139
1650250200000|2022-04-18 02:50:00|1800.36|1782.56|1799.4|1781.6|1800.47|1782.67|1797.69|1779.89|195
1650250500000|2022-04-18 02:55:00|1799.29|1781.49|1800.76|1782.96|1801.82|1784.02|1799.22|1781.42|189
1650250800000|2022-04-18 03:00:00|1800.78|1782.98|1804.4|1786.6|1804.55|1786.75|1800.78|1782.98|134
1650251100000|2022-04-18 03:05:00|1804.27|1786.47|1804.63|1786.83|1807.2|1789.4|1804.03|1786.23|132
1650251400000|2022-04-18 03:10:00|1804.45|1786.65|1803|1785.2|1805.3|1787.5|1802.55|1784.75|176
1650251700000|2022-04-18 03:15:00|1803.18|1785.38|1801.64|1783.84|1804.3|1786.5|1801.21|1783.41|245
1650252000000|2022-04-18 03:20:00|1801.62|1783.82|1800.85|1783.05|1802.36|1784.56|1799.55|1781.75|264
1650252300000|2022-04-18 03:25:00|1800.88|1783.08|1801.75|1783.95|1801.8|1784|1800.45|1782.65|218
1650252600000|2022-04-18 03:30:00|1801.79|1783.99|1799.85|1782.05|1803.15|1785.35|1799.47|1781.67|264
1650252900000|2022-04-18 03:35:00|1799.84|1782.04|1800.4|1782.6|1801.4|1783.6|1797.91|1780.11|172
1650253200000|2022-04-18 03:40:00|1800.75|1782.95|1801.4|1783.6|1801.9|1784.1|1800.5|1782.7|132
1650253500000|2022-04-18 03:45:00|1801.27|1783.47|1802.76|1784.96|1803.88|1786.08|1800.65|1782.85|283
1650253800000|2022-04-18 03:50:00|1802.78|1784.98|1802.02|1784.22|1802.85|1785.05|1801.53|1783.73|217
1650254100000|2022-04-18 03:55:00|1801.85|1784.05|1798.31|1780.51|1802.2|1784.4|1798.03|1780.23|334
1650254400000|2022-04-18 04:00:00|1798.32|1780.52|1800.19|1782.39|1801.4|1783.6|1797.55|1779.75|345
1650254700000|2022-04-18 04:05:00|1800.4|1782.6|1797.95|1780.15|1801.6|1783.8|1797.49|1779.69|320
1650255000000|2022-04-18 04:10:00|1798.19|1780.39|1787.78|1769.98|1798.35|1780.55|1786.61|1768.81|424
1650255300000|2022-04-18 04:15:00|1787.75|1769.95|1757.56|1739.76|1788.44|1770.64|1755.75|1737.95|657
1650255600000|2022-04-18 04:20:00|1757.5|1739.7|1738.43|1720.63|1765.53|1747.73|1733.26|1715.46|939
1650255900000|2022-04-18 04:25:00|1738.4|1720.6|1739.12|1721.32|1741.62|1723.82|1733.87|1716.07|792
1650256200000|2022-04-18 04:30:00|1739.11|1721.31|1743.25|1725.45|1746.45|1728.65|1737.9|1720.1|688
1650256500000|2022-04-18 04:35:00|1743.17|1725.37|1736.45|1718.65|1743.17|1725.37|1733.47|1715.67|605
1650256800000|2022-04-18 04:40:00|1736.46|1718.66|1735.95|1718.15|1741.02|1723.22|1726.8|1709|590
1650257100000|2022-04-18 04:45:00|1735.94|1718.14|1734.94|1717.14|1738.59|1720.79|1731.85|1714.05|603
1650257400000|2022-04-18 04:50:00|1734.95|1717.15|1738.38|1720.58|1740.07|1722.27|1734.95|1717.15|671
1650257700000|2022-04-18 04:55:00|1738.39|1720.59|1734.14|1716.34|1740.12|1722.32|1730.94|1713.14|569
1650258000000|2022-04-18 05:00:00|1734.15|1716.35|1728.86|1711.06|1736.64|1718.84|1728.86|1711.06|647
1650258300000|2022-04-18 05:05:00|1728.77|1710.97|1720.71|1702.91|1729.44|1711.64|1720.26|1702.46|745
1650258600000|2022-04-18 05:10:00|1720.93|1703.13|1729.42|1711.62|1729.48|1711.68|1720.83|1703.03|495
1650258900000|2022-04-18 05:15:00|1729.4|1711.6|1738.49|1720.69|1738.52|1720.72|1729.4|1711.6|409
1650259200000|2022-04-18 05:20:00|1738.4|1720.6|1738.63|1720.83|1739.47|1721.67|1736.55|1718.75|238
1650259500000|2022-04-18 05:25:00|1738.64|1720.84|1740.83|1723.03|1742.25|1724.45|1737.5|1719.7|335
1650259800000|2022-04-18 05:30:00|1740.93|1723.13|1736.2|1718.4|1741.4|1723.6|1735.06|1717.26|462
1650260100000|2022-04-18 05:35:00|1736.19|1718.39|1735.06|1717.26|1737|1719.2|1734.75|1716.95|361
1650260400000|2022-04-18 05:40:00|1735.08|1717.28|1735.35|1717.55|1736.88|1719.08|1734.76|1716.96|292
1650260700000|2022-04-18 05:45:00|1735.34|1717.54|1735.12|1717.32|1737.37|1719.57|1734.9|1717.1|276
1650261000000|2022-04-18 05:50:00|1735.11|1717.31|1735.35|1717.55|1738.38|1720.58|1734.42|1716.62|313
1650261300000|2022-04-18 05:55:00|1735.41|1717.61|1736.05|1718.25|1736.7|1718.9|1735.18|1717.38|342
1650261600000|2022-04-18 06:00:00|1735.95|1718.15|1737.98|1720.18|1738.15|1720.35|1735.16|1717.36|283
1650261900000|2022-04-18 06:05:00|1738.28|1720.48|1742.16|1724.36|1742.61|1724.81|1737.56|1719.76|356
1650262200000|2022-04-18 06:10:00|1741.91|1724.11|1739.44|1721.64|1742.4|1724.6|1737.4|1719.6|227
1650262500000|2022-04-18 06:15:00|1739.42|1721.62|1740.79|1722.99|1741.15|1723.35|1738.52|1720.72|376
1650262800000|2022-04-18 06:20:00|1740.86|1723.06|1739.54|1721.74|1741.12|1723.32|1739.54|1721.74|216
1650263100000|2022-04-18 06:25:00|1739.55|1721.75|1741.22|1723.42|1741.63|1723.83|1739.25|1721.45|397
1650263400000|2022-04-18 06:30:00|1741.18|1723.38|1740.71|1722.91|1742.05|1724.25|1739.39|1721.59|378
1650263700000|2022-04-18 06:35:00|1740.69|1722.89|1746.39|1728.59|1746.43|1728.63|1740.5|1722.7|403
1650264000000|2022-04-18 06:40:00|1746.46|1728.66|1744.34|1726.54|1747.45|1729.65|1742.8|1725|319
1650264300000|2022-04-18 06:45:00|1744.36|1726.56|1742.65|1724.85|1745.53|1727.73|1742.65|1724.85|348
1650264600000|2022-04-18 06:50:00|1742.76|1724.96|1743.22|1725.42|1744.65|1726.85|1741.89|1724.09|341
1650264900000|2022-04-18 06:55:00|1743.2|1725.4|1742.85|1725.05|1743.55|1725.75|1742.5|1724.7|276
1650265200000|2022-04-18 07:00:00|1742.86|1725.06|1740.63|1722.83|1745.64|1727.84|1740.63|1722.83|324
1650265500000|2022-04-18 07:05:00|1740.66|1722.86|1741.4|1723.6|1742.04|1724.24|1740.4|1722.6|201
1650265800000|2022-04-18 07:10:00|1741.26|1723.46|1743.9|1726.1|1743.9|1726.1|1741.22|1723.42|160
1650266100000|2022-04-18 07:15:00|1743.32|1725.52|1744.4|1726.6|1744.7|1726.9|1742.98|1725.18|204
1650266400000|2022-04-18 07:20:00|1744.37|1726.57|1737.04|1719.24|1744.5|1726.7|1734.33|1716.53|375
1650266700000|2022-04-18 07:25:00|1737.05|1719.25|1735.7|1717.9|1739.45|1721.65|1735.41|1717.61|307
1650267000000|2022-04-18 07:30:00|1735.5|1717.7|1738.54|1720.74|1739.33|1721.53|1734.54|1716.74|371
1650267300000|2022-04-18 07:35:00|1738.52|1720.72|1734.09|1716.29|1738.94|1721.14|1733.48|1715.68|339
1650267600000|2022-04-18 07:40:00|1733.6|1715.8|1734.6|1716.8|1734.9|1717.1|1733.08|1715.28|131
1650267900000|2022-04-18 07:45:00|1734.58|1716.78|1725.46|1707.66|1734.84|1717.04|1723.31|1705.51|452
1650268200000|2022-04-18 07:50:00|1725.42|1707.62|1727.84|1710.04|1728.9|1711.1|1724.73|1706.93|482
1650268500000|2022-04-18 07:55:00|1727.82|1710.02|1731.74|1713.94|1732.51|1714.71|1727.82|1710.02|279
1650268800000|2022-04-18 08:00:00|1731.55|1713.75|1737.1|1719.3|1738.66|1720.86|1730.75|1712.95|466
1650269100000|2022-04-18 08:05:00|1737.12|1719.32|1736.49|1718.69|1737.55|1719.75|1736.42|1718.62|173
1650269400000|2022-04-18 08:10:00|1736.6|1718.8|1735.67|1717.87|1736.7|1718.9|1735.32|1717.52|336
1650269700000|2022-04-18 08:15:00|1735.51|1717.71|1734.34|1716.54|1735.97|1718.17|1731.5|1713.7|456
1650270000000|2022-04-18 08:20:00|1734.35|1716.55|1732.94|1715.14|1737.24|1719.44|1732.73|1714.93|373
1650270300000|2022-04-18 08:25:00|1733|1715.2|1734.17|1716.37|1739.4|1721.6|1731.6|1713.8|501
1650270600000|2022-04-18 08:30:00|1734.15|1716.35|1734.97|1717.17|1735.35|1717.55|1733.83|1716.03|371
1650270900000|2022-04-18 08:35:00|1734.85|1717.05|1734.42|1716.62|1735.82|1718.02|1734.05|1716.25|149
1650271200000|2022-04-18 08:40:00|1734.36|1716.56|1734.23|1716.43|1734.46|1716.66|1733|1715.2|239
1650271500000|2022-04-18 08:45:00|1734.36|1716.56|1731.3|1713.5|1734.36|1716.56|1731.17|1713.37|417
1650271800000|2022-04-18 08:50:00|1731.34|1713.54|1725.72|1707.92|1731.91|1714.11|1723.7|1705.9|487
1650272100000|2022-04-18 08:55:00|1725.69|1707.89|1726.17|1708.37|1727.7|1709.9|1725.23|1707.43|406
1650272400000|2022-04-18 09:00:00|1726.12|1708.32|1727.33|1709.53|1728.44|1710.64|1721.54|1703.74|471
1650272700000|2022-04-18 09:05:00|1727.35|1709.55|1727.96|1710.16|1728.61|1710.81|1726.56|1708.76|364
1650273000000|2022-04-18 09:10:00|1727.98|1710.18|1725.97|1708.17|1728.24|1710.44|1725.36|1707.56|273
1650273300000|2022-04-18 09:15:00|1725.9|1708.1|1725.9|1708.1|1726.37|1708.57|1723.13|1705.33|195
1650273600000|2022-04-18 09:20:00|1725.8|1708|1724.94|1707.14|1728.07|1710.27|1723.88|1706.08|327
1650273900000|2022-04-18 09:25:00|1724.99|1707.19|1726.82|1709.02|1727.88|1710.08|1724.5|1706.7|179
1650274200000|2022-04-18 09:30:00|1726.8|1709|1731.59|1713.79|1735.18|1717.38|1726.55|1708.75|528
1650274500000|2022-04-18 09:35:00|1731.58|1713.78|1739.97|1722.17|1739.97|1722.17|1731.58|1713.78|231
1650274800000|2022-04-18 09:40:00|1739.6|1721.8|1738.79|1720.99|1740.7|1722.9|1737.49|1719.69|385
1650275100000|2022-04-18 09:45:00|1738.84|1721.04|1741.84|1724.04|1744.58|1726.78|1738.81|1721.01|533
1650275400000|2022-04-18 09:50:00|1741.82|1724.02|1742.3|1724.5|1742.75|1724.95|1741.01|1723.21|354
1650275700000|2022-04-18 09:55:00|1742.32|1724.52|1744.04|1726.24|1746.02|1728.22|1742.23|1724.43|523
1650276000000|2022-04-18 10:00:00|1744.03|1726.23|1741.56|1723.76|1744.92|1727.12|1739.98|1722.18|368
1650276300000|2022-04-18 10:05:00|1741.57|1723.77|1743.44|1725.64|1744.42|1726.62|1740.05|1722.25|361
1650276600000|2022-04-18 10:10:00|1743.45|1725.65|1748.37|1730.57|1749.4|1731.6|1742.43|1724.63|267
1650276900000|2022-04-18 10:15:00|1748.44|1730.64|1745.75|1727.95|1749.03|1731.23|1745.74|1727.94|312
1650277200000|2022-04-18 10:20:00|1745.72|1727.92|1749.47|1731.67|1750.46|1732.66|1745.67|1727.87|359
1650277500000|2022-04-18 10:25:00|1749.54|1731.74|1752.5|1734.7|1753.51|1735.71|1749.4|1731.6|269
1650277800000|2022-04-18 10:30:00|1752.49|1734.69|1752.48|1734.68|1756.52|1738.72|1751.47|1733.67|424
1650278100000|2022-04-18 10:35:00|1752.47|1734.67|1749.05|1731.25|1752.99|1735.19|1749.02|1731.22|442
1650278400000|2022-04-18 10:40:00|1749.09|1731.29|1748.17|1730.37|1749.45|1731.65|1747.48|1729.68|352
1650278700000|2022-04-18 10:45:00|1748.16|1730.36|1747.59|1729.79|1748.4|1730.6|1746.36|1728.56|281
1650279000000|2022-04-18 10:50:00|1747.79|1729.99|1745.31|1727.51|1748.4|1730.6|1745.19|1727.39|365
1650279300000|2022-04-18 10:55:00|1745.3|1727.5|1743.21|1725.41|1745.33|1727.53|1742.17|1724.37|261
1650279600000|2022-04-18 11:00:00|1743.22|1725.42|1746.26|1728.46|1746.34|1728.54|1743.22|1725.42|185
1650279900000|2022-04-18 11:05:00|1746.35|1728.55|1751.33|1733.53|1751.37|1733.57|1746.23|1728.43|232
1650280200000|2022-04-18 11:10:00|1751.32|1733.52|1755.4|1737.6|1755.47|1737.67|1749.6|1731.8|290
1650280500000|2022-04-18 11:15:00|1755.62|1737.82|1758.93|1741.13|1760.4|1742.6|1755.58|1737.78|274
1650280800000|2022-04-18 11:20:00|1758.7|1740.9|1755.67|1737.87|1759.33|1741.53|1755.49|1737.69|330
1650281100000|2022-04-18 11:25:00|1755.51|1737.71|1756.02|1738.22|1756.6|1738.8|1754.86|1737.06|296
1650281400000|2022-04-18 11:30:00|1755.68|1737.88|1757.57|1739.77|1757.57|1739.77|1753.96|1736.16|374
1650281700000|2022-04-18 11:35:00|1757.59|1739.79|1754.41|1736.61|1757.63|1739.83|1754.04|1736.24|212
1650282000000|2022-04-18 11:40:00|1754.45|1736.65|1754.69|1736.89|1754.72|1736.92|1752.5|1734.7|194
1650282300000|2022-04-18 11:45:00|1754.7|1736.9|1752.44|1734.64|1755.9|1738.1|1752.44|1734.64|210
1650282600000|2022-04-18 11:50:00|1752.48|1734.68|1751.02|1733.22|1752.64|1734.84|1750.42|1732.62|279
1650282900000|2022-04-18 11:55:00|1750.77|1732.97|1752.19|1734.39|1752.2|1734.4|1750.41|1732.61|226
1650283200000|2022-04-18 12:00:00|1752.2|1734.4|1757.43|1739.63|1757.85|1740.05|1752.19|1734.39|389
1650283500000|2022-04-18 12:05:00|1757.41|1739.61|1759.05|1741.25|1759.4|1741.6|1756.49|1738.69|207
1650283800000|2022-04-18 12:10:00|1758.87|1741.07|1758.04|1740.24|1760.2|1742.4|1755.41|1737.61|246
1650284100000|2022-04-18 12:15:00|1758.09|1740.29|1769.61|1751.81|1771.64|1753.84|1757.7|1739.9|521
1650284400000|2022-04-18 12:20:00|1769.55|1751.75|1769.78|1751.98|1772.4|1754.6|1768.05|1750.25|504
1650284700000|2022-04-18 12:25:00|1769.76|1751.96|1770.92|1753.12|1771.63|1753.83|1768.76|1750.96|480
1650285000000|2022-04-18 12:30:00|1770.91|1753.11|1774.91|1757.11|1776.4|1758.6|1768.33|1750.53|407
1650285300000|2022-04-18 12:35:00|1774.74|1756.94|1775.56|1757.76|1780.43|1762.63|1772.61|1754.81|573
1650285600000|2022-04-18 12:40:00|1775.46|1757.66|1776.12|1758.32|1777.4|1759.6|1774.54|1756.74|411
1650285900000|2022-04-18 12:45:00|1776.11|1758.31|1778.78|1760.98|1779.67|1761.87|1775.12|1757.32|449
1650286200000|2022-04-18 12:50:00|1778.83|1761.03|1777.98|1760.18|1780.41|1762.61|1776.64|1758.84|554
1650286500000|2022-04-18 12:55:00|1778.19|1760.39|1776.62|1758.82|1781.9|1764.1|1776.01|1758.21|464
1650286800000|2022-04-18 13:00:00|1776.63|1758.83|1777.58|1759.78|1781.81|1764.01|1772.02|1754.22|605
1650287100000|2022-04-18 13:05:00|1777.57|1759.77|1777.31|1759.51|1778.27|1760.47|1775.28|1757.48|506
1650287400000|2022-04-18 13:10:00|1777.33|1759.53|1777.4|1759.6|1778.12|1760.32|1775.38|1757.58|237
1650287700000|2022-04-18 13:15:00|1777|1759.2|1773.88|1756.08|1777.9|1760.1|1773.16|1755.36|383
1650288000000|2022-04-18 13:20:00|1774|1756.2|1777.22|1759.42|1778.12|1760.32|1773.8|1756|324
1650288300000|2022-04-18 13:25:00|1777.21|1759.41|1773.11|1755.31|1777.21|1759.41|1770.19|1752.39|541
1650288600000|2022-04-18 13:30:00|1773.13|1755.33|1774.41|1756.61|1784.32|1766.52|1773.13|1755.33|859
1650288900000|2022-04-18 13:35:00|1774.4|1756.6|1772.52|1754.72|1780.45|1762.65|1772.05|1754.25|670
1650289200000|2022-04-18 13:40:00|1772.5|1754.7|1773.02|1755.22|1775.55|1757.75|1770.21|1752.41|720
1650289500000|2022-04-18 13:45:00|1773.13|1755.33|1771.25|1753.45|1773.42|1755.62|1770.33|1752.53|511
1650289800000|2022-04-18 13:50:00|1771.3|1753.5|1769.87|1752.07|1773.68|1755.88|1765.47|1747.67|652
1650290100000|2022-04-18 13:55:00|1769.81|1752.01|1767.78|1749.98|1769.86|1752.06|1766.56|1748.76|601
1650290400000|2022-04-18 14:00:00|1767.74|1749.94|1773.4|1755.6|1773.9|1756.1|1766.2|1748.4|473
1650290700000|2022-04-18 14:05:00|1773.51|1755.71|1770.36|1752.56|1773.85|1756.05|1770.16|1752.36|393
1650291000000|2022-04-18 14:10:00|1770.4|1752.6|1774.53|1756.73|1777.4|1759.6|1770.13|1752.33|372
1650291300000|2022-04-18 14:15:00|1774.52|1756.72|1775.49|1757.69|1777.3|1759.5|1774.49|1756.69|368
1650291600000|2022-04-18 14:20:00|1775.57|1757.77|1779.4|1761.6|1779.49|1761.69|1772.33|1754.53|343
1650291900000|2022-04-18 14:25:00|1779.42|1761.62|1776.22|1758.42|1779.75|1761.95|1773.96|1756.16|545
1650292200000|2022-04-18 14:30:00|1776.21|1758.41|1774.35|1756.55|1777.7|1759.9|1773.1|1755.3|354
1650292500000|2022-04-18 14:35:00|1774.19|1756.39|1770.73|1752.93|1774.35|1756.55|1769.72|1751.92|393
1650292800000|2022-04-18 14:40:00|1770.69|1752.89|1775.16|1757.36|1775.16|1757.36|1770.44|1752.64|279
1650293100000|2022-04-18 14:45:00|1775.38|1757.58|1773.4|1755.6|1776.4|1758.6|1771.87|1754.07|344
1650293400000|2022-04-18 14:50:00|1773.47|1755.67|1773.83|1756.03|1775.3|1757.5|1773.4|1755.6|323
1650293700000|2022-04-18 14:55:00|1773.8|1756|1773.85|1756.05|1773.92|1756.12|1771.31|1753.51|155
1650294000000|2022-04-18 15:00:00|1773.76|1755.96|1772.48|1754.68|1774.32|1756.52|1771.54|1753.74|252
1650294300000|2022-04-18 15:05:00|1772.6|1754.8|1773.67|1755.87|1774.4|1756.6|1772.44|1754.64|165
1650294600000|2022-04-18 15:10:00|1773.62|1755.82|1772|1754.2|1774.43|1756.63|1772|1754.2|212
1650294900000|2022-04-18 15:15:00|1771.98|1754.18|1765.44|1747.64|1771.98|1754.18|1763.73|1745.93|377
1650295200000|2022-04-18 15:20:00|1765.5|1747.7|1760.81|1743.01|1765.5|1747.7|1760.33|1742.53|336
1650295500000|2022-04-18 15:25:00|1760.8|1743|1761.38|1743.58|1763.6|1745.8|1759.06|1741.26|396
1650295800000|2022-04-18 15:30:00|1761.36|1743.56|1762.79|1744.99|1765.4|1747.6|1761.36|1743.56|266
1650296100000|2022-04-18 15:35:00|1762.75|1744.95|1759.58|1741.78|1763.55|1745.75|1759.29|1741.49|335
1650296400000|2022-04-18 15:40:00|1759.5|1741.7|1761.85|1744.05|1761.9|1744.1|1758.23|1740.43|227
1650296700000|2022-04-18 15:45:00|1761.65|1743.85|1762.4|1744.6|1766.07|1748.27|1761.4|1743.6|274
1650297000000|2022-04-18 15:50:00|1762.39|1744.59|1763.54|1745.74|1764.04|1746.24|1762.29|1744.49|266
1650297300000|2022-04-18 15:55:00|1763.61|1745.81|1767.5|1749.7|1767.57|1749.77|1763.51|1745.71|245
1650297600000|2022-04-18 16:00:00|1767.53|1749.73|1765.25|1747.45|1768.45|1750.65|1764.25|1746.45|380
1650297900000|2022-04-18 16:05:00|1765.27|1747.47|1763.02|1745.22|1765.71|1747.91|1762.73|1744.93|444
1650298200000|2022-04-18 16:10:00|1763.03|1745.23|1752.97|1735.17|1764.28|1746.48|1749.51|1731.71|662
1650298500000|2022-04-18 16:15:00|1752.9|1735.1|1754.9|1737.1|1756.77|1738.97|1751.08|1733.28|511
1650298800000|2022-04-18 16:20:00|1754.88|1737.08|1762.7|1744.9|1763.15|1745.35|1754.53|1736.73|337
1650299100000|2022-04-18 16:25:00|1762.54|1744.74|1762.98|1745.18|1764.4|1746.6|1760.59|1742.79|251
1650299400000|2022-04-18 16:30:00|1763.01|1745.21|1765.75|1747.95|1765.94|1748.14|1762.3|1744.5|291
1650299700000|2022-04-18 16:35:00|1765.81|1748.01|1770.37|1752.57|1773.53|1755.73|1765.75|1747.95|440
1650300000000|2022-04-18 16:40:00|1770.43|1752.63|1773.4|1755.6|1773.69|1755.89|1769.58|1751.78|354
1650300300000|2022-04-18 16:45:00|1773.45|1755.65|1781.24|1763.44|1784.2|1766.4|1773.4|1755.6|620
1650300600000|2022-04-18 16:50:00|1781.22|1763.42|1781.56|1763.76|1782.31|1764.51|1779.32|1761.52|380
1650300900000|2022-04-18 16:55:00|1781.54|1763.74|1778.64|1760.84|1783.43|1765.63|1778.64|1760.84|432
1650301200000|2022-04-18 17:00:00|1778.63|1760.83|1779.69|1761.89|1781.98|1764.18|1778.06|1760.26|544
1650301500000|2022-04-18 17:05:00|1779.64|1761.84|1790.15|1772.35|1792.36|1774.56|1779.4|1761.6|375
1650301800000|2022-04-18 17:10:00|1790.1|1772.3|1804.47|1786.67|1806.18|1788.38|1788.7|1770.9|865
1650302100000|2022-04-18 17:15:00|1804.56|1786.76|1804.53|1786.73|1810.02|1792.22|1803.47|1785.67|537
1650302400000|2022-04-18 17:20:00|1804.52|1786.72|1799.41|1781.61|1805.72|1787.92|1798|1780.2|666
1650302700000|2022-04-18 17:25:00|1799.42|1781.62|1798.18|1780.38|1800.55|1782.75|1794.66|1776.86|496
1650303000000|2022-04-18 17:30:00|1797.85|1780.05|1806.4|1788.6|1808.4|1790.6|1797.42|1779.62|551
1650303300000|2022-04-18 17:35:00|1806.33|1788.53|1808.49|1790.69|1810.02|1792.22|1805.52|1787.72|392
1650303600000|2022-04-18 17:40:00|1808.89|1791.09|1812.4|1794.6|1812.54|1794.74|1807.49|1789.69|274
1650303900000|2022-04-18 17:45:00|1812.56|1794.76|1812.37|1794.57|1815.44|1797.64|1809.8|1792|347
1650304200000|2022-04-18 17:50:00|1812.38|1794.58|1812.24|1794.44|1813.4|1795.6|1811.23|1793.43|174
1650304500000|2022-04-18 17:55:00|1812.14|1794.34|1817.4|1799.6|1821.4|1803.6|1811.95|1794.15|499
1650304800000|2022-04-18 18:00:00|1817.46|1799.66|1819.97|1802.17|1823.71|1805.91|1817.46|1799.66|454
1650305100000|2022-04-18 18:05:00|1819.9|1802.1|1819.48|1801.68|1820.85|1803.05|1815.56|1797.76|445
1650305400000|2022-04-18 18:10:00|1819.51|1801.71|1822.8|1805|1826.75|1808.95|1818.96|1801.16|398
1650305700000|2022-04-18 18:15:00|1823.14|1805.34|1836.82|1819.02|1841.26|1823.46|1823.14|1805.34|817
1650306000000|2022-04-18 18:20:00|1837.21|1819.41|1839.25|1821.45|1840.43|1822.63|1831.49|1813.69|504
1650306300000|2022-04-18 18:25:00|1839.28|1821.48|1834.36|1816.56|1841.61|1823.81|1834.08|1816.28|509
1650306600000|2022-04-18 18:30:00|1834.46|1816.66|1836.37|1818.57|1838.24|1820.44|1834.3|1816.5|471
1650306900000|2022-04-18 18:35:00|1836.7|1818.9|1834.55|1816.75|1838.4|1820.6|1832.06|1814.26|344
1650307200000|2022-04-18 18:40:00|1834.49|1816.69|1832.65|1814.85|1835.6|1817.8|1831.87|1814.07|323
1650307500000|2022-04-18 18:45:00|1832.92|1815.12|1834.35|1816.55|1834.75|1816.95|1827.95|1810.15|442
1650307800000|2022-04-18 18:50:00|1834.33|1816.53|1833.55|1815.75|1837.58|1819.78|1831.33|1813.53|394
1650308100000|2022-04-18 18:55:00|1833.46|1815.66|1834.37|1816.57|1835.38|1817.58|1832.88|1815.08|282
1650308400000|2022-04-18 19:00:00|1834.4|1816.6|1832.75|1814.95|1838.48|1820.68|1832.68|1814.88|261
1650308700000|2022-04-18 19:05:00|1833.05|1815.25|1832.84|1815.04|1835.53|1817.73|1830.41|1812.61|381
1650309000000|2022-04-18 19:10:00|1833.26|1815.46|1833.71|1815.91|1833.71|1815.91|1830.6|1812.8|296
1650309300000|2022-04-18 19:15:00|1833.91|1816.11|1837.42|1819.62|1837.82|1820.02|1833.25|1815.45|203
1650309600000|2022-04-18 19:20:00|1837.14|1819.34|1839.77|1821.97|1842.5|1824.7|1837.1|1819.3|252
1650309900000|2022-04-18 19:25:00|1839.8|1822|1835.62|1817.82|1839.8|1822|1835.58|1817.78|275
1650310200000|2022-04-18 19:30:00|1835.38|1817.58|1829.3|1811.5|1835.38|1817.58|1829.03|1811.23|294
1650310500000|2022-04-18 19:35:00|1829.49|1811.69|1830.4|1812.6|1831.51|1813.71|1829.4|1811.6|129
1650310800000|2022-04-18 19:40:00|1830.62|1812.82|1830.4|1812.6|1832.15|1814.35|1829.4|1811.6|188
1650311100000|2022-04-18 19:45:00|1830.35|1812.55|1828.95|1811.15|1831.54|1813.74|1828.5|1810.7|201
1650311400000|2022-04-18 19:50:00|1828.8|1811|1829.78|1811.98|1830.5|1812.7|1827.58|1809.78|217
1650311700000|2022-04-18 19:55:00|1829.75|1811.95|1835.49|1817.69|1836.43|1818.63|1829.65|1811.85|267
1650312000000|2022-04-18 20:00:00|1835.42|1817.62|1838.4|1820.6|1839.4|1821.6|1835.4|1817.6|282
1650312300000|2022-04-18 20:05:00|1838.58|1820.78|1838.95|1821.15|1844.6|1826.8|1838.4|1820.6|194
1650312600000|2022-04-18 20:10:00|1839.05|1821.25|1837.59|1819.79|1839.09|1821.29|1833.96|1816.16|211
1650312900000|2022-04-18 20:15:00|1837.47|1819.67|1836.4|1818.6|1838.54|1820.74|1835.6|1817.8|132
1650313200000|2022-04-18 20:20:00|1836.14|1818.34|1832.56|1814.76|1836.75|1818.95|1832.56|1814.76|118
1650313500000|2022-04-18 20:25:00|1832.8|1815|1833.65|1815.85|1835.81|1818.01|1831.48|1813.68|237
1650313800000|2022-04-18 20:30:00|1833.6|1815.8|1832.9|1815.1|1833.87|1816.07|1832.5|1814.7|92
1650314100000|2022-04-18 20:35:00|1832.46|1814.66|1829.7|1811.9|1833.58|1815.78|1829.52|1811.72|135
1650314400000|2022-04-18 20:40:00|1829.81|1812.01|1828.03|1810.23|1831.21|1813.41|1827.15|1809.35|189
1650314700000|2022-04-18 20:45:00|1828.09|1810.29|1824.4|1806.6|1828.09|1810.29|1823.13|1805.33|259
1650315000000|2022-04-18 20:50:00|1824.83|1807.03|1823.75|1805.95|1824.83|1807.03|1823.7|1805.9|96
1650315300000|2022-04-18 20:55:00|1823.8|1806|1825.48|1807.68|1825.48|1807.68|1823.46|1805.66|104
1650315600000|2022-04-18 21:00:00|1825.51|1807.71|1829.4|1811.6|1829.5|1811.7|1825.43|1807.63|208
1650315900000|2022-04-18 21:05:00|1829.41|1811.61|1829.19|1811.39|1830.56|1812.76|1828.91|1811.11|196
1650316200000|2022-04-18 21:10:00|1829.17|1811.37|1826.57|1808.77|1829.9|1812.1|1826.55|1808.75|195
1650316500000|2022-04-18 21:15:00|1826.99|1809.19|1829.12|1811.32|1830.65|1812.85|1826.57|1808.77|207
1650316800000|2022-04-18 21:20:00|1828.9|1811.1|1837.12|1819.32|1838.47|1820.67|1828.9|1811.1|270
1650317100000|2022-04-18 21:25:00|1837.04|1819.24|1832.9|1815.1|1837.9|1820.1|1831.75|1813.95|169
1650317400000|2022-04-18 21:30:00|1832.98|1815.18|1835.5|1817.7|1835.8|1818|1832.98|1815.18|123
1650317700000|2022-04-18 21:35:00|1835.49|1817.69|1837.75|1819.95|1838.05|1820.25|1835.49|1817.69|91
1650318000000|2022-04-18 21:40:00|1837.64|1819.84|1831.45|1813.65|1837.64|1819.84|1830.41|1812.61|191
1650318300000|2022-04-18 21:45:00|1831.43|1813.63|1828.5|1810.7|1831.6|1813.8|1828.5|1810.7|220
1650318600000|2022-04-18 21:50:00|1828.51|1810.71|1829.49|1811.69|1830.17|1812.37|1828.35|1810.55|144
1650318900000|2022-04-18 21:55:00|1829.48|1811.68|1829.33|1811.53|1831.9|1814.1|1828.55|1810.75|195
1650319200000|2022-04-18 22:00:00|1829.42|1811.62|1829.31|1811.51|1830.65|1812.85|1828.22|1810.42|229
1650319500000|2022-04-18 22:05:00|1829.28|1811.48|1832.4|1814.6|1832.6|1814.8|1828.25|1810.45|229
1650319800000|2022-04-18 22:10:00|1832.3|1814.5|1829.06|1811.26|1833.52|1815.72|1828.4|1810.6|197
1650320100000|2022-04-18 22:15:00|1829.04|1811.24|1828.37|1810.57|1829.97|1812.17|1827.41|1809.61|175
1650320400000|2022-04-18 22:20:00|1828.36|1810.56|1831.47|1813.67|1832.44|1814.64|1828.12|1810.32|209
1650320700000|2022-04-18 22:25:00|1831.5|1813.7|1829.78|1811.98|1832.1|1814.3|1829.35|1811.55|199
1650321000000|2022-04-18 22:30:00|1829.65|1811.85|1826.96|1809.16|1829.82|1812.02|1824.07|1806.27|237
1650321300000|2022-04-18 22:35:00|1826.91|1809.11|1827.51|1809.71|1828.33|1810.53|1826.46|1808.66|167
1650321600000|2022-04-18 22:40:00|1827.52|1809.72|1825.9|1808.1|1827.9|1810.1|1825.6|1807.8|117
1650321900000|2022-04-18 22:45:00|1825.91|1808.11|1826.28|1808.48|1827.02|1809.22|1824.73|1806.93|162
1650322200000|2022-04-18 22:50:00|1826.32|1808.52|1834.22|1816.42|1834.43|1816.63|1825.81|1808.01|250
1650322500000|2022-04-18 22:55:00|1834.18|1816.38|1832.7|1814.9|1834.4|1816.6|1831.5|1813.7|186
1650322800000|2022-04-18 23:00:00|1832.92|1815.12|1832.8|1815|1834.49|1816.69|1832.22|1814.42|198
1650323100000|2022-04-18 23:05:00|1832.71|1814.91|1831.55|1813.75|1832.91|1815.11|1830.51|1812.71|136
1650323400000|2022-04-18 23:10:00|1831.56|1813.76|1830.4|1812.6|1832.56|1814.76|1829.9|1812.1|166
1650323700000|2022-04-18 23:15:00|1830.23|1812.43|1831.4|1813.6|1832.64|1814.84|1829.4|1811.6|200
1650324000000|2022-04-18 23:20:00|1831.36|1813.56|1835.5|1817.7|1836.7|1818.9|1831.36|1813.56|190
1650324300000|2022-04-18 23:25:00|1835.39|1817.59|1826.43|1808.63|1835.39|1817.59|1826.05|1808.25|198
1650324600000|2022-04-18 23:30:00|1826.13|1808.33|1827.8|1810|1829.25|1811.45|1826.13|1808.33|308
1650324900000|2022-04-18 23:35:00|1827.88|1810.08|1822.32|1804.52|1827.95|1810.15|1821.87|1804.07|234
1650325200000|2022-04-18 23:40:00|1822.18|1804.38|1823.55|1805.75|1825.05|1807.25|1822.16|1804.36|212
1650325500000|2022-04-18 23:45:00|1823.51|1805.71|1823.9|1806.1|1827.4|1809.6|1823.23|1805.43|302
1650325800000|2022-04-18 23:50:00|1823.94|1806.14|1824.64|1806.84|1826.4|1808.6|1823.53|1805.73|280
1650326100000|2022-04-18 23:55:00|1824.54|1806.74|1824.9|1807.1|1825.52|1807.72|1824.45|1806.65|186
1650326400000|2022-04-19 00:00:00|1824.47|1806.67|1826.41|1808.61|1829.06|1811.26|1823.71|1805.91|333
1650326700000|2022-04-19 00:05:00|1826.32|1808.52|1829.4|1811.6|1830.54|1812.74|1825.66|1807.86|284
1650327000000|2022-04-19 00:10:00|1829.39|1811.59|1837.64|1819.84|1839.46|1821.66|1828.02|1810.22|286
1650327300000|2022-04-19 00:15:00|1837.68|1819.88|1832.12|1814.32|1838.15|1820.35|1831.04|1813.24|319
1650327600000|2022-04-19 00:20:00|1831.9|1814.1|1829.37|1811.57|1832.48|1814.68|1829.34|1811.54|139
1650327900000|2022-04-19 00:25:00|1829.47|1811.67|1831.68|1813.88|1832.3|1814.5|1829.18|1811.38|298
1650328200000|2022-04-19 00:30:00|1831.7|1813.9|1839.27|1821.47|1843.43|1825.63|1831.2|1813.4|409
1650328500000|2022-04-19 00:35:00|1839.25|1821.45|1833.59|1815.79|1839.25|1821.45|1833.59|1815.79|284
1650328800000|2022-04-19 00:40:00|1833.41|1815.61|1831.53|1813.73|1833.71|1815.91|1831.49|1813.69|210
1650329100000|2022-04-19 00:45:00|1831.5|1813.7|1826.59|1808.79|1832.4|1814.6|1825.95|1808.15|246
1650329400000|2022-04-19 00:50:00|1826.64|1808.84|1826.8|1809|1827.88|1810.08|1824.4|1806.6|321
1650329700000|2022-04-19 00:55:00|1826.57|1808.77|1825.91|1808.11|1827.22|1809.42|1824.82|1807.02|293
1650330000000|2022-04-19 01:00:00|1825.88|1808.08|1825.97|1808.17|1826.8|1809|1825.01|1807.21|150
1650330300000|2022-04-19 01:05:00|1826.32|1808.52|1826.01|1808.21|1826.38|1808.58|1824.8|1807|338
1650330600000|2022-04-19 01:10:00|1825.56|1807.76|1829.63|1811.83|1830.26|1812.46|1825.56|1807.76|368
1650330900000|2022-04-19 01:15:00|1829.59|1811.79|1826.99|1809.19|1830.84|1813.04|1826.99|1809.19|227
1650331200000|2022-04-19 01:20:00|1826.84|1809.04|1829.41|1811.61|1829.41|1811.61|1826.55|1808.75|289
1650331500000|2022-04-19 01:25:00|1829.29|1811.49|1828.58|1810.78|1829.46|1811.66|1828.23|1810.43|228
1650331800000|2022-04-19 01:30:00|1828.59|1810.79|1827|1809.2|1829.42|1811.62|1827|1809.2|344
1650332100000|2022-04-19 01:35:00|1826.95|1809.15|1819.92|1802.12|1826.95|1809.15|1818.15|1800.35|285
1650332400000|2022-04-19 01:40:00|1820.14|1802.34|1823.16|1805.36|1823.4|1805.6|1819.2|1801.4|240
1650332700000|2022-04-19 01:45:00|1822.76|1804.96|1823.01|1805.21|1823.36|1805.56|1821.2|1803.4|266
1650333000000|2022-04-19 01:50:00|1823.36|1805.56|1819.99|1802.19|1823.38|1805.58|1819.99|1802.19|133
1650333300000|2022-04-19 01:55:00|1820.36|1802.56|1823.56|1805.76|1824.4|1806.6|1818.91|1801.11|218
1650333600000|2022-04-19 02:00:00|1823.59|1805.79|1827.14|1809.34|1828.4|1810.6|1823.42|1805.62|329
1650333900000|2022-04-19 02:05:00|1827.15|1809.35|1825.39|1807.59|1827.62|1809.82|1823.83|1806.03|247
1650334200000|2022-04-19 02:10:00|1825.36|1807.56|1820.6|1802.8|1825.4|1807.6|1820.14|1802.34|393
1650334500000|2022-04-19 02:15:00|1820.7|1802.9|1822|1804.2|1822.17|1804.37|1819.79|1801.99|235
1650334800000|2022-04-19 02:20:00|1821.89|1804.09|1823.17|1805.37|1824.1|1806.3|1821.46|1803.66|329
1650335100000|2022-04-19 02:25:00|1823.34|1805.54|1822.8|1805|1823.7|1805.9|1821.51|1803.71|233
1650335400000|2022-04-19 02:30:00|1822.67|1804.87|1822.33|1804.53|1822.99|1805.19|1821.49|1803.69|219
1650335700000|2022-04-19 02:35:00|1822.39|1804.59|1821.46|1803.66|1822.39|1804.59|1820.6|1802.8|223
1650336000000|2022-04-19 02:40:00|1821.47|1803.67|1821.04|1803.24|1822.6|1804.8|1820.55|1802.75|179
1650336300000|2022-04-19 02:45:00|1821.3|1803.5|1820.29|1802.49|1821.4|1803.6|1820.29|1802.49|124
1650336600000|2022-04-19 02:50:00|1820.25|1802.45|1819.46|1801.66|1820.81|1803.01|1819.13|1801.33|177
1650336900000|2022-04-19 02:55:00|1819.34|1801.54|1817.86|1800.06|1819.46|1801.66|1816.7|1798.9|159
1650337200000|2022-04-19 03:00:00|1818|1800.2|1820.35|1802.55|1820.41|1802.61|1817.9|1800.1|141
1650337500000|2022-04-19 03:05:00|1820.4|1802.6|1826.46|1808.66|1827.4|1809.6|1820.37|1802.57|285
1650337800000|2022-04-19 03:10:00|1826.79|1808.99|1827.46|1809.66|1828.4|1810.6|1825.9|1808.1|170
1650338100000|2022-04-19 03:15:00|1827.48|1809.68|1827.53|1809.73|1828.55|1810.75|1827.45|1809.65|129
1650338400000|2022-04-19 03:20:00|1827.5|1809.7|1826.87|1809.07|1828.4|1810.6|1826.55|1808.75|131
1650338700000|2022-04-19 03:25:00|1826.86|1809.06|1828.05|1810.25|1828.44|1810.64|1826.29|1808.49|147
1650339000000|2022-04-19 03:30:00|1828.4|1810.6|1827.34|1809.54|1831.55|1813.75|1827.29|1809.49|190
1650339300000|2022-04-19 03:35:00|1827.23|1809.43|1825.41|1807.61|1827.26|1809.46|1823.57|1805.77|273
1650339600000|2022-04-19 03:40:00|1825.54|1807.74|1826.51|1808.71|1827.4|1809.6|1825.33|1807.53|202
1650339900000|2022-04-19 03:45:00|1826.49|1808.69|1825.01|1807.21|1826.75|1808.95|1824.57|1806.77|103
1650340200000|2022-04-19 03:50:00|1824.95|1807.15|1824.5|1806.7|1825.4|1807.6|1823.55|1805.75|223
1650340500000|2022-04-19 03:55:00|1824.4|1806.6|1825.5|1807.7|1825.6|1807.8|1822.65|1804.85|126
1650340800000|2022-04-19 04:00:00|1825.47|1807.67|1826.4|1808.6|1826.4|1808.6|1824.25|1806.45|305
1650341100000|2022-04-19 04:05:00|1826.61|1808.81|1829.4|1811.6|1829.4|1811.6|1825.61|1807.81|153
1650341400000|2022-04-19 04:10:00|1829.19|1811.39|1834.27|1816.47|1834.45|1816.65|1829.19|1811.39|187
1650341700000|2022-04-19 04:15:00|1834.05|1816.25|1835.45|1817.65|1836.4|1818.6|1833.4|1815.6|146
1650342000000|2022-04-19 04:20:00|1835.49|1817.69|1833.75|1815.95|1835.51|1817.71|1833.47|1815.67|114
1650342300000|2022-04-19 04:25:00|1833.76|1815.96|1831.92|1814.12|1833.9|1816.1|1831.82|1814.02|102
1650342600000|2022-04-19 04:30:00|1831.77|1813.97|1831.95|1814.15|1833|1815.2|1831.67|1813.87|48
1650342900000|2022-04-19 04:35:00|1831.88|1814.08|1833.22|1815.42|1833.95|1816.15|1831.88|1814.08|120
1650343200000|2022-04-19 04:40:00|1832.97|1815.17|1832.75|1814.95|1833.48|1815.68|1831.9|1814.1|125
1650343500000|2022-04-19 04:45:00|1832.77|1814.97|1831.9|1814.1|1832.78|1814.98|1831.59|1813.79|57
1650343800000|2022-04-19 04:50:00|1831.7|1813.9|1837.55|1819.75|1837.6|1819.8|1831.7|1813.9|186
1650344100000|2022-04-19 04:55:00|1837.51|1819.71|1837.43|1819.63|1837.6|1819.8|1835.75|1817.95|141
1650344400000|2022-04-19 05:00:00|1837.4|1819.6|1835|1817.2|1837.62|1819.82|1835|1817.2|101
1650344700000|2022-04-19 05:05:00|1835.17|1817.37|1832.54|1814.74|1835.66|1817.86|1831.93|1814.13|102
1650345000000|2022-04-19 05:10:00|1831.95|1814.15|1832.52|1814.72|1834.73|1816.93|1831.95|1814.15|231
1650345300000|2022-04-19 05:15:00|1832.53|1814.73|1834.55|1816.75|1836.4|1818.6|1832.53|1814.73|161
1650345600000|2022-04-19 05:20:00|1834.53|1816.73|1828.4|1810.6|1834.94|1817.14|1827.4|1809.6|240
1650345900000|2022-04-19 05:25:00|1828.47|1810.67|1830.6|1812.8|1830.83|1813.03|1828.47|1810.67|150
1650346200000|2022-04-19 05:30:00|1830.55|1812.75|1829.59|1811.79|1830.6|1812.8|1829.18|1811.38|160
1650346500000|2022-04-19 05:35:00|1829.57|1811.77|1831.28|1813.48|1831.4|1813.6|1829.57|1811.77|198
1650346800000|2022-04-19 05:40:00|1831.29|1813.49|1831.35|1813.55|1831.44|1813.64|1829.87|1812.07|143
1650347100000|2022-04-19 05:45:00|1831.23|1813.43|1830.9|1813.1|1831.36|1813.56|1830.4|1812.6|107
1650347400000|2022-04-19 05:50:00|1830.91|1813.11|1828.56|1810.76|1830.91|1813.11|1827.98|1810.18|183
1650347700000|2022-04-19 05:55:00|1828.59|1810.79|1826.47|1808.67|1828.7|1810.9|1826.39|1808.59|106
1650348000000|2022-04-19 06:00:00|1826.52|1808.72|1828.48|1810.68|1828.76|1810.96|1826.36|1808.56|263
1650348300000|2022-04-19 06:05:00|1828.5|1810.7|1828.85|1811.05|1829.72|1811.92|1827.78|1809.98|186
1650348600000|2022-04-19 06:10:00|1828.49|1810.69|1829.6|1811.8|1830.12|1812.32|1828.49|1810.69|144
1650348900000|2022-04-19 06:15:00|1829.54|1811.74|1828.83|1811.03|1830|1812.2|1828.69|1810.89|62
1650349200000|2022-04-19 06:20:00|1828.85|1811.05|1830.4|1812.6|1830.8|1813|1828.84|1811.04|184
1650349500000|2022-04-19 06:25:00|1830.38|1812.58|1831.3|1813.5|1832.8|1815|1830.37|1812.57|185
1650349800000|2022-04-19 06:30:00|1831.26|1813.46|1830.45|1812.65|1831.4|1813.6|1828.12|1810.32|246
1650350100000|2022-04-19 06:35:00|1830.47|1812.67|1828.56|1810.76|1830.88|1813.08|1828.25|1810.45|163
1650350400000|2022-04-19 06:40:00|1828.63|1810.83|1824.35|1806.55|1828.66|1810.86|1824|1806.2|214
1650350700000|2022-04-19 06:45:00|1824.34|1806.54|1827.84|1810.04|1828.28|1810.48|1823.95|1806.15|268
1650351000000|2022-04-19 06:50:00|1827.59|1809.79|1826.63|1808.83|1829.4|1811.6|1826.62|1808.82|241
1650351300000|2022-04-19 06:55:00|1826.74|1808.94|1822.65|1804.85|1827.08|1809.28|1822.34|1804.54|294
1650351600000|2022-04-19 07:00:00|1822.66|1804.86|1824.4|1806.6|1824.44|1806.64|1822.55|1804.75|208
1650351900000|2022-04-19 07:05:00|1824.46|1806.66|1825.56|1807.76|1827.32|1809.52|1824.4|1806.6|303
1650352200000|2022-04-19 07:10:00|1825.58|1807.78|1822.62|1804.82|1826.5|1808.7|1822.61|1804.81|305
1650352500000|2022-04-19 07:15:00|1822.58|1804.78|1819.2|1801.4|1823.6|1805.8|1818.29|1800.49|418
1650352800000|2022-04-19 07:20:00|1818.7|1800.9|1822.4|1804.6|1822.4|1804.6|1817.8|1800|145
1650353100000|2022-04-19 07:25:00|1822.55|1804.75|1822.61|1804.81|1823.52|1805.72|1822.17|1804.37|79
1650353400000|2022-04-19 07:30:00|1822.65|1804.85|1819.86|1802.06|1822.7|1804.9|1819.71|1801.91|144
1650353700000|2022-04-19 07:35:00|1819.84|1802.04|1820.15|1802.35|1820.7|1802.9|1818.82|1801.02|216
1650354000000|2022-04-19 07:40:00|1820.2|1802.4|1817.67|1799.87|1820.3|1802.5|1817.67|1799.87|118
1650354300000|2022-04-19 07:45:00|1817.56|1799.76|1820.81|1803.01|1821.26|1803.46|1817.56|1799.76|126
1650354600000|2022-04-19 07:50:00|1820.84|1803.04|1818.54|1800.74|1821.23|1803.43|1818.11|1800.31|149
1650354900000|2022-04-19 07:55:00|1818.48|1800.68|1818.54|1800.74|1820.18|1802.38|1817.92|1800.12|134
1650355200000|2022-04-19 08:00:00|1818.58|1800.78|1819.4|1801.6|1819.62|1801.82|1817.81|1800.01|130
1650355500000|2022-04-19 08:05:00|1819.46|1801.66|1824.05|1806.25|1824.4|1806.6|1819.4|1801.6|126
1650355800000|2022-04-19 08:10:00|1824.1|1806.3|1824.35|1806.55|1826.4|1808.6|1822.76|1804.96|245
1650356100000|2022-04-19 08:15:00|1824.32|1806.52|1824.51|1806.71|1825.6|1807.8|1823.49|1805.69|176
1650356400000|2022-04-19 08:20:00|1824.49|1806.69|1827.55|1809.75|1828.4|1810.6|1823.46|1805.66|166
1650356700000|2022-04-19 08:25:00|1827.52|1809.72|1827.32|1809.52|1828.4|1810.6|1826.61|1808.81|193
1650357000000|2022-04-19 08:30:00|1827.31|1809.51|1827.39|1809.59|1829.44|1811.64|1827.15|1809.35|211
1650357300000|2022-04-19 08:35:00|1827.37|1809.57|1828.5|1810.7|1829.63|1811.83|1827.26|1809.46|173
1650357600000|2022-04-19 08:40:00|1828.4|1810.6|1825.33|1807.53|1828.41|1810.61|1825.23|1807.43|160
1650357900000|2022-04-19 08:45:00|1825.42|1807.62|1821.57|1803.77|1825.55|1807.75|1821.38|1803.58|237
1650358200000|2022-04-19 08:50:00|1821.53|1803.73|1819.68|1801.88|1821.68|1803.88|1819.61|1801.81|117
1650358500000|2022-04-19 08:55:00|1819.69|1801.89|1821.1|1803.3|1821.85|1804.05|1819.68|1801.88|302
1650358800000|2022-04-19 09:00:00|1821.09|1803.29|1821.51|1803.71|1821.85|1804.05|1820.54|1802.74|365
1650359100000|2022-04-19 09:05:00|1821.55|1803.75|1823.7|1805.9|1824.4|1806.6|1821.49|1803.69|200
1650359400000|2022-04-19 09:10:00|1823.71|1805.91|1816.01|1798.21|1823.8|1806|1815.8|1798|207
1650359700000|2022-04-19 09:15:00|1815.67|1797.87|1818.65|1800.85|1819.4|1801.6|1815.55|1797.75|255
1650360000000|2022-04-19 09:20:00|1818.4|1800.6|1819.08|1801.28|1819.55|1801.75|1816.47|1798.67|345
1650360300000|2022-04-19 09:25:00|1819.13|1801.33|1815.35|1797.55|1819.15|1801.35|1814.34|1796.54|305
1650360600000|2022-04-19 09:30:00|1815.34|1797.54|1816.59|1798.79|1817.3|1799.5|1813.8|1796|368
1650360900000|2022-04-19 09:35:00|1816.58|1798.78|1815.76|1797.96|1817.43|1799.63|1815.46|1797.66|339
1650361200000|2022-04-19 09:40:00|1815.78|1797.98|1817.4|1799.6|1817.4|1799.6|1815.61|1797.81|299
1650361500000|2022-04-19 09:45:00|1817.25|1799.45|1821.32|1803.52|1822.32|1804.52|1815.61|1797.81|267
1650361800000|2022-04-19 09:50:00|1821.25|1803.45|1815.8|1798|1821.32|1803.52|1815.38|1797.58|281
1650362100000|2022-04-19 09:55:00|1815.79|1797.99|1818.4|1800.6|1818.53|1800.73|1815.53|1797.73|269
1650362400000|2022-04-19 10:00:00|1818.34|1800.54|1819.12|1801.32|1822.53|1804.73|1817.49|1799.69|171
1650362700000|2022-04-19 10:05:00|1819.08|1801.28|1821.27|1803.47|1822.42|1804.62|1818.91|1801.11|252
1650363000000|2022-04-19 10:10:00|1821.1|1803.3|1821.51|1803.71|1823.4|1805.6|1819.54|1801.74|334
1650363300000|2022-04-19 10:15:00|1821.52|1803.72|1821.08|1803.28|1822.38|1804.58|1820.83|1803.03|295
1650363600000|2022-04-19 10:20:00|1821.28|1803.48|1821.7|1803.9|1821.77|1803.97|1820.4|1802.6|193
1650363900000|2022-04-19 10:25:00|1821.62|1803.82|1824.55|1806.75|1825.01|1807.21|1821.58|1803.78|210
1650364200000|2022-04-19 10:30:00|1824.47|1806.67|1824.75|1806.95|1826.6|1808.8|1824.4|1806.6|238
1650364500000|2022-04-19 10:35:00|1824.5|1806.7|1821.36|1803.56|1824.6|1806.8|1820.78|1802.98|194
1650364800000|2022-04-19 10:40:00|1821.35|1803.55|1822.98|1805.18|1823.92|1806.12|1820.8|1803|179
1650365100000|2022-04-19 10:45:00|1822.58|1804.78|1821.71|1803.91|1822.84|1805.04|1821.5|1803.7|214
1650365400000|2022-04-19 10:50:00|1821.9|1804.1|1822.76|1804.96|1823.1|1805.3|1821.47|1803.67|206
1650365700000|2022-04-19 10:55:00|1822.81|1805.01|1827.58|1809.78|1828.53|1810.73|1822.54|1804.74|317
1650366000000|2022-04-19 11:00:00|1827.54|1809.74|1829.34|1811.54|1829.42|1811.62|1827.54|1809.74|227
1650366300000|2022-04-19 11:05:00|1829.19|1811.39|1830.9|1813.1|1831.15|1813.35|1827.55|1809.75|180
1650366600000|2022-04-19 11:10:00|1830.49|1812.69|1830.6|1812.8|1831.2|1813.4|1829.37|1811.57|157
1650366900000|2022-04-19 11:15:00|1830.51|1812.71|1833.4|1815.6|1833.4|1815.6|1830.35|1812.55|128
1650367200000|2022-04-19 11:20:00|1833.3|1815.5|1836.75|1818.95|1836.75|1818.95|1833.3|1815.5|235
1650367500000|2022-04-19 11:25:00|1836.94|1819.14|1834.39|1816.59|1837.4|1819.6|1834.35|1816.55|239
1650367800000|2022-04-19 11:30:00|1834.01|1816.21|1832.22|1814.42|1834.26|1816.46|1831.3|1813.5|158
1650368100000|2022-04-19 11:35:00|1832.18|1814.38|1831.7|1813.9|1832.94|1815.14|1831.35|1813.55|122
1650368400000|2022-04-19 11:40:00|1831.65|1813.85|1831.64|1813.84|1832.24|1814.44|1829.55|1811.75|106
1650368700000|2022-04-19 11:45:00|1831.63|1813.83|1837.15|1819.35|1837.2|1819.4|1831.47|1813.67|139
1650369000000|2022-04-19 11:50:00|1837.05|1819.25|1835.88|1818.08|1847.9|1830.1|1834.6|1816.8|413
1650369300000|2022-04-19 11:55:00|1835.81|1818.01|1833.6|1815.8|1837.41|1819.61|1831.89|1814.09|333
1650369600000|2022-04-19 12:00:00|1833.55|1815.75|1833.29|1815.49|1835.72|1817.92|1831.65|1813.85|314
1650369900000|2022-04-19 12:05:00|1833.28|1815.48|1838.65|1820.85|1838.65|1820.85|1833.12|1815.32|212
1650370200000|2022-04-19 12:10:00|1839.1|1821.3|1850.65|1832.85|1853.4|1835.6|1839.05|1821.25|307
1650370500000|2022-04-19 12:15:00|1850.53|1832.73|1850.16|1832.36|1852.6|1834.8|1848.25|1830.45|321
1650370800000|2022-04-19 12:20:00|1850.09|1832.29|1846.5|1828.7|1850.48|1832.68|1845.17|1827.37|275
1650371100000|2022-04-19 12:25:00|1846.38|1828.58|1850.25|1832.45|1850.25|1832.45|1846.34|1828.54|138
1650371400000|2022-04-19 12:30:00|1850.2|1832.4|1851.68|1833.88|1853.81|1836.01|1849.49|1831.69|364
1650371700000|2022-04-19 12:35:00|1851.7|1833.9|1851.86|1834.06|1853.3|1835.5|1849.44|1831.64|289
1650372000000|2022-04-19 12:40:00|1851.83|1834.03|1852.65|1834.85|1856.6|1838.8|1850.9|1833.1|302
1650372300000|2022-04-19 12:45:00|1852.37|1834.57|1850.23|1832.43|1853.65|1835.85|1849.58|1831.78|250
1650372600000|2022-04-19 12:50:00|1850.19|1832.39|1854.64|1836.84|1854.64|1836.84|1849.52|1831.72|273
1650372900000|2022-04-19 12:55:00|1854.85|1837.05|1855.4|1837.6|1855.4|1837.6|1853.55|1835.75|144
1650373200000|2022-04-19 13:00:00|1855.85|1838.05|1850.25|1832.45|1857.4|1839.6|1850.2|1832.4|199
1650373500000|2022-04-19 13:05:00|1850.4|1832.6|1848.09|1830.29|1851.34|1833.54|1846.9|1829.1|354
1650373800000|2022-04-19 13:10:00|1848.05|1830.25|1849.02|1831.22|1849.25|1831.45|1847.53|1829.73|333
1650374100000|2022-04-19 13:15:00|1848.8|1831|1848.9|1831.1|1850.72|1832.92|1847.11|1829.31|298
1650374400000|2022-04-19 13:20:00|1848.6|1830.8|1854.4|1836.6|1854.4|1836.6|1847.8|1830|267
1650374700000|2022-04-19 13:25:00|1854.51|1836.71|1854.02|1836.22|1855.87|1838.07|1853.16|1835.36|306
1650375000000|2022-04-19 13:30:00|1854.12|1836.32|1856.49|1838.69|1858.15|1840.35|1846.85|1829.05|641
1650375300000|2022-04-19 13:35:00|1857.05|1839.25|1855.32|1837.52|1857.68|1839.88|1854.37|1836.57|557
1650375600000|2022-04-19 13:40:00|1855.19|1837.39|1863.4|1845.6|1863.4|1845.6|1854.4|1836.6|550
1650375900000|2022-04-19 13:45:00|1863.01|1845.21|1867.4|1849.6|1868.4|1850.6|1858.44|1840.64|658
1650376200000|2022-04-19 13:50:00|1867.59|1849.79|1867.88|1850.08|1868.75|1850.95|1865.51|1847.71|577
1650376500000|2022-04-19 13:55:00|1867.87|1850.07|1872.5|1854.7|1873.43|1855.63|1867.68|1849.88|540
1650376800000|2022-04-19 14:00:00|1872.39|1854.59|1884.37|1866.57|1887|1869.2|1872.38|1854.58|687
1650377100000|2022-04-19 14:05:00|1884.33|1866.53|1877.32|1859.52|1887.4|1869.6|1877.32|1859.52|733
1650377400000|2022-04-19 14:10:00|1877.39|1859.59|1880.92|1863.12|1884.1|1866.3|1874.98|1857.18|701
1650377700000|2022-04-19 14:15:00|1880.96|1863.16|1879.88|1862.08|1883.11|1865.31|1877.55|1859.75|586
1650378000000|2022-04-19 14:20:00|1879.89|1862.09|1880.23|1862.43|1882.7|1864.9|1877.61|1859.81|551
1650378300000|2022-04-19 14:25:00|1880.22|1862.42|1879.32|1861.52|1882.32|1864.52|1877.84|1860.04|663
1650378600000|2022-04-19 14:30:00|1879.33|1861.53|1878.66|1860.86|1881.7|1863.9|1878.61|1860.81|495
1650378900000|2022-04-19 14:35:00|1878.58|1860.78|1880.13|1862.33|1880.33|1862.53|1877.19|1859.39|498
1650379200000|2022-04-19 14:40:00|1880.12|1862.32|1876.39|1858.59|1880.23|1862.43|1876|1858.2|533
1650379500000|2022-04-19 14:45:00|1876.29|1858.49|1877.82|1860.02|1879.38|1861.58|1876.28|1858.48|431
1650379800000|2022-04-19 14:50:00|1877.81|1860.01|1878.26|1860.46|1879.73|1861.93|1877|1859.2|531
1650380100000|2022-04-19 14:55:00|1878.3|1860.5|1878.19|1860.39|1881.4|1863.6|1877.22|1859.42|565
1650380400000|2022-04-19 15:00:00|1878.02|1860.22|1877.16|1859.36|1878.87|1861.07|1875.95|1858.15|537
1650380700000|2022-04-19 15:05:00|1877.17|1859.37|1878.22|1860.42|1880.48|1862.68|1876.15|1858.35|563
1650381000000|2022-04-19 15:10:00|1878.31|1860.51|1883.13|1865.33|1885.4|1867.6|1878.22|1860.42|581
1650381300000|2022-04-19 15:15:00|1883.18|1865.38|1875.2|1857.4|1885.15|1867.35|1875.2|1857.4|544
1650381600000|2022-04-19 15:20:00|1875.21|1857.41|1871.73|1853.93|1875.84|1858.04|1871.4|1853.6|445
1650381900000|2022-04-19 15:25:00|1871.58|1853.78|1870.5|1852.7|1872.4|1854.6|1868.06|1850.26|441
1650382200000|2022-04-19 15:30:00|1870.49|1852.69|1869.1|1851.3|1873.12|1855.32|1868.17|1850.37|479
1650382500000|2022-04-19 15:35:00|1869.19|1851.39|1871.35|1853.55|1871.59|1853.79|1866.56|1848.76|534
1650382800000|2022-04-19 15:40:00|1871.36|1853.56|1873.94|1856.14|1876.4|1858.6|1870.52|1852.72|333
1650383100000|2022-04-19 15:45:00|1873.98|1856.18|1873.69|1855.89|1874.95|1857.15|1872.22|1854.42|415
1650383400000|2022-04-19 15:50:00|1873.78|1855.98|1873.43|1855.63|1875.38|1857.58|1872.44|1854.64|375
1650383700000|2022-04-19 15:55:00|1873.74|1855.94|1867.02|1849.22|1873.76|1855.96|1867.02|1849.22|364
1650384000000|2022-04-19 16:00:00|1867.08|1849.28|1870.1|1852.3|1871.41|1853.61|1865.32|1847.52|480
1650384300000|2022-04-19 16:05:00|1870.06|1852.26|1874.4|1856.6|1875.4|1857.6|1869.96|1852.16|451
1650384600000|2022-04-19 16:10:00|1874.35|1856.55|1877.43|1859.63|1878.35|1860.55|1873.52|1855.72|226
1650384900000|2022-04-19 16:15:00|1877.27|1859.47|1878.55|1860.75|1879.4|1861.6|1873.53|1855.73|370
1650385200000|2022-04-19 16:20:00|1878.57|1860.77|1878.4|1860.6|1882.09|1864.29|1878.4|1860.6|226
1650385500000|2022-04-19 16:25:00|1878.36|1860.56|1881.29|1863.49|1882.48|1864.68|1877.5|1859.7|411
1650385800000|2022-04-19 16:30:00|1881.26|1863.46|1880.33|1862.53|1882.44|1864.64|1879.55|1861.75|228
1650386100000|2022-04-19 16:35:00|1880.37|1862.57|1868.14|1850.34|1881.26|1863.46|1866.3|1848.5|564
1650386400000|2022-04-19 16:40:00|1868.19|1850.39|1870.18|1852.38|1870.72|1852.92|1867.4|1849.6|620
1650386700000|2022-04-19 16:45:00|1869.98|1852.18|1872.77|1854.97|1873.46|1855.66|1867.38|1849.58|446
1650387000000|2022-04-19 16:50:00|1872.79|1854.99|1872.61|1854.81|1873.8|1856|1871.93|1854.13|227
1650387300000|2022-04-19 16:55:00|1872.69|1854.89|1869.8|1852|1872.98|1855.18|1868.8|1851|427
1650387600000|2022-04-19 17:00:00|1869.81|1852.01|1870.65|1852.85|1870.78|1852.98|1868.37|1850.57|318
1650387900000|2022-04-19 17:05:00|1870.56|1852.76|1864.45|1846.65|1871.61|1853.81|1864.4|1846.6|316
1650388200000|2022-04-19 17:10:00|1864.25|1846.45|1866.05|1848.25|1866.41|1848.61|1863.24|1845.44|439
1650388500000|2022-04-19 17:15:00|1866|1848.2|1868.81|1851.01|1869.31|1851.51|1865.45|1847.65|424
1650388800000|2022-04-19 17:20:00|1868.8|1851|1871.44|1853.64|1871.67|1853.87|1868.56|1850.76|360
1650389100000|2022-04-19 17:25:00|1871.66|1853.86|1866.04|1848.24|1871.99|1854.19|1863.15|1845.35|644
1650389400000|2022-04-19 17:30:00|1866.05|1848.25|1867.2|1849.4|1869.37|1851.57|1865.75|1847.95|493
1650389700000|2022-04-19 17:35:00|1866.8|1849|1869.86|1852.06|1870.17|1852.37|1866.54|1848.74|232
1650390000000|2022-04-19 17:40:00|1869.87|1852.07|1870.33|1852.53|1871.6|1853.8|1869.65|1851.85|237
1650390300000|2022-04-19 17:45:00|1870.22|1852.42|1875.56|1857.76|1877.12|1859.32|1869.87|1852.07|304
1650390600000|2022-04-19 17:50:00|1875.54|1857.74|1876.29|1858.49|1877.55|1859.75|1875.54|1857.74|238
1650390900000|2022-04-19 17:55:00|1876.34|1858.54|1873.75|1855.95|1876.38|1858.58|1873.19|1855.39|387
1650391200000|2022-04-19 18:00:00|1873.72|1855.92|1871.13|1853.33|1874.95|1857.15|1870.22|1852.42|357
1650391500000|2022-04-19 18:05:00|1871.16|1853.36|1869.69|1851.89|1872.37|1854.57|1867.67|1849.87|429
1650391800000|2022-04-19 18:10:00|1869.7|1851.9|1871.67|1853.87|1872.9|1855.1|1867.37|1849.57|388
1650392100000|2022-04-19 18:15:00|1871.66|1853.86|1871.55|1853.75|1872.62|1854.82|1870.43|1852.63|371
1650392400000|2022-04-19 18:20:00|1871.56|1853.76|1877.12|1859.32|1877.57|1859.77|1871.41|1853.61|405
1650392700000|2022-04-19 18:25:00|1876.62|1858.82|1880.4|1862.6|1880.4|1862.6|1874.53|1856.73|341
1650393000000|2022-04-19 18:30:00|1880.33|1862.53|1879.99|1862.19|1883.4|1865.6|1879.33|1861.53|399
1650393300000|2022-04-19 18:35:00|1880.01|1862.21|1880.61|1862.81|1881.19|1863.39|1877.63|1859.83|333
1650393600000|2022-04-19 18:40:00|1880.6|1862.8|1881.17|1863.37|1881.85|1864.05|1879.55|1861.75|327
1650393900000|2022-04-19 18:45:00|1881.18|1863.38|1884.29|1866.49|1888.24|1870.44|1880.99|1863.19|315
1650394200000|2022-04-19 18:50:00|1884.26|1866.46|1879.82|1862.02|1884.46|1866.66|1879|1861.2|247
1650394500000|2022-04-19 18:55:00|1879.57|1861.77|1880.65|1862.85|1880.9|1863.1|1878.88|1861.08|210
1650394800000|2022-04-19 19:00:00|1880.66|1862.86|1879.9|1862.1|1882.3|1864.5|1879.72|1861.92|342
1650395100000|2022-04-19 19:05:00|1879.92|1862.12|1882.4|1864.6|1882.4|1864.6|1877.49|1859.69|320
1650395400000|2022-04-19 19:10:00|1882.22|1864.42|1886.68|1868.88|1887.4|1869.6|1881.41|1863.61|317
1650395700000|2022-04-19 19:15:00|1886.62|1868.82|1892.81|1875.01|1897.41|1879.61|1886.53|1868.73|355
1650396000000|2022-04-19 19:20:00|1892.57|1874.77|1895.56|1877.76|1896.35|1878.55|1892.48|1874.68|383
1650396300000|2022-04-19 19:25:00|1895.49|1877.69|1891.4|1873.6|1895.52|1877.72|1889.4|1871.6|355
1650396600000|2022-04-19 19:30:00|1891.36|1873.56|1892.22|1874.42|1894.62|1876.82|1891.36|1873.56|320
1650396900000|2022-04-19 19:35:00|1891.78|1873.98|1894.89|1877.09|1895.1|1877.3|1891.72|1873.92|228
1650397200000|2022-04-19 19:40:00|1894.64|1876.84|1890.54|1872.74|1894.64|1876.84|1888.86|1871.06|307
1650397500000|2022-04-19 19:45:00|1890.49|1872.69|1888|1870.2|1890.55|1872.75|1886.5|1868.7|349
1650397800000|2022-04-19 19:50:00|1888.22|1870.42|1890.24|1872.44|1893.4|1875.6|1888.22|1870.42|251
1650398100000|2022-04-19 19:55:00|1889.84|1872.04|1890.78|1872.98|1892.15|1874.35|1887.5|1869.7|465
1650398400000|2022-04-19 20:00:00|1890.76|1872.96|1889.33|1871.53|1890.78|1872.98|1885.11|1867.31|559
1650398700000|2022-04-19 20:05:00|1889.34|1871.54|1889|1871.2|1891.4|1873.6|1888.8|1871|310
1650399000000|2022-04-19 20:10:00|1889.34|1871.54|1888.68|1870.88|1889.91|1872.11|1887.88|1870.08|330
1650399300000|2022-04-19 20:15:00|1888.88|1871.08|1892.41|1874.61|1892.62|1874.82|1888.31|1870.51|170
1650399600000|2022-04-19 20:20:00|1892.5|1874.7|1894.2|1876.4|1894.3|1876.5|1892.41|1874.61|144
1650399900000|2022-04-19 20:25:00|1894.18|1876.38|1893.33|1875.53|1895.4|1877.6|1892.94|1875.14|282
1650400200000|2022-04-19 20:30:00|1893.26|1875.46|1892.83|1875.03|1894.4|1876.6|1891.39|1873.59|328
1650400500000|2022-04-19 20:35:00|1892.84|1875.04|1885.36|1867.56|1894.15|1876.35|1885.26|1867.46|279
1650400800000|2022-04-19 20:40:00|1885.04|1867.24|1887.53|1869.73|1887.78|1869.98|1885.04|1867.24|182
1650401100000|2022-04-19 20:45:00|1887.4|1869.6|1886.74|1868.94|1890.5|1872.7|1886.52|1868.72|297
1650401400000|2022-04-19 20:50:00|1886.37|1868.57|1888.51|1870.71|1888.7|1870.9|1886.21|1868.41|280
1650401700000|2022-04-19 20:55:00|1888.48|1870.68|1891.48|1873.68|1891.48|1873.68|1887.89|1870.09|308
1650402000000|2022-04-19 21:00:00|1891.52|1873.72|1892.59|1874.79|1893.74|1875.94|1891.4|1873.6|221
1650402300000|2022-04-19 21:05:00|1892.6|1874.8|1894.51|1876.71|1894.51|1876.71|1892.42|1874.62|141
1650402600000|2022-04-19 21:10:00|1894.4|1876.6|1894.9|1877.1|1895.5|1877.7|1894.18|1876.38|131
1650402900000|2022-04-19 21:15:00|1894.98|1877.18|1896.5|1878.7|1897.47|1879.67|1894.98|1877.18|163
1650403200000|2022-04-19 21:20:00|1896.58|1878.78|1898.65|1880.85|1898.65|1880.85|1896.58|1878.78|145
1650403500000|2022-04-19 21:25:00|1898.36|1880.56|1895.85|1878.05|1901.95|1884.15|1895.49|1877.69|198
1650403800000|2022-04-19 21:30:00|1895.86|1878.06|1901.34|1883.54|1901.4|1883.6|1894.85|1877.05|220
1650404100000|2022-04-19 21:35:00|1901.33|1883.53|1899.95|1882.15|1904.4|1886.6|1899.88|1882.08|194
1650404400000|2022-04-19 21:40:00|1899.9|1882.1|1892.75|1874.95|1900|1882.2|1892.5|1874.7|208
1650404700000|2022-04-19 21:45:00|1892.65|1874.85|1893.43|1875.63|1893.47|1875.67|1891.49|1873.69|309
1650405000000|2022-04-19 21:50:00|1893.45|1875.65|1898.3|1880.5|1900.15|1882.35|1893.3|1875.5|244
1650405300000|2022-04-19 21:55:00|1898.35|1880.55|1898.37|1880.57|1899.39|1881.59|1896.75|1878.95|231
1650405600000|2022-04-19 22:00:00|1898.38|1880.58|1897.44|1879.64|1900.57|1882.77|1895.55|1877.75|334
1650405900000|2022-04-19 22:05:00|1897.45|1879.65|1897.84|1880.04|1900.4|1882.6|1897.38|1879.58|232
1650406200000|2022-04-19 22:10:00|1897.88|1880.08|1900.19|1882.39|1900.2|1882.4|1897.81|1880.01|400
1650406500000|2022-04-19 22:15:00|1900.06|1882.26|1898.6|1880.8|1900.06|1882.26|1898.05|1880.25|384
1650406800000|2022-04-19 22:20:00|1898.57|1880.77|1894.33|1876.53|1898.86|1881.06|1894.12|1876.32|276
1650407100000|2022-04-19 22:25:00|1894.5|1876.7|1896.52|1878.72|1896.85|1879.05|1892.79|1874.99|305
1650407400000|2022-04-19 22:30:00|1896.35|1878.55|1898.05|1880.25|1898.42|1880.62|1895.21|1877.41|347
1650407700000|2022-04-19 22:35:00|1897.96|1880.16|1901.4|1883.6|1901.4|1883.6|1897.73|1879.93|312
1650408000000|2022-04-19 22:40:00|1901.31|1883.51|1899.41|1881.61|1901.4|1883.6|1899.15|1881.35|173
1650408300000|2022-04-19 22:45:00|1899.4|1881.6|1895.16|1877.36|1899.57|1881.77|1894.56|1876.76|198
1650408600000|2022-04-19 22:50:00|1895.19|1877.39|1893.2|1875.4|1895.4|1877.6|1891.61|1873.81|318
1650408900000|2022-04-19 22:55:00|1893.19|1875.39|1893.44|1875.64|1894.9|1877.1|1892.75|1874.95|261
1650409200000|2022-04-19 23:00:00|1893.55|1875.75|1892.58|1874.78|1894.6|1876.8|1892.54|1874.74|253
1650409500000|2022-04-19 23:05:00|1892.57|1874.77|1891.9|1874.1|1893.4|1875.6|1891.5|1873.7|190
1650409800000|2022-04-19 23:10:00|1891.88|1874.08|1893.38|1875.58|1894.4|1876.6|1891.55|1873.75|339
1650410100000|2022-04-19 23:15:00|1893.32|1875.52|1891.75|1873.95|1894.28|1876.48|1891.38|1873.58|182
1650410400000|2022-04-19 23:20:00|1891.59|1873.79|1895.67|1877.87|1896.4|1878.6|1891.59|1873.79|297
1650410700000|2022-04-19 23:25:00|1895.45|1877.65|1895.56|1877.76|1895.93|1878.13|1892.77|1874.97|309
1650411000000|2022-04-19 23:30:00|1895.55|1877.75|1899.4|1881.6|1899.4|1881.6|1895.22|1877.42|215
1650411300000|2022-04-19 23:35:00|1899.34|1881.54|1895.6|1877.8|1899.7|1881.9|1895.39|1877.59|212
1650411600000|2022-04-19 23:40:00|1895.61|1877.81|1898.5|1880.7|1898.9|1881.1|1895.48|1877.68|222
1650411900000|2022-04-19 23:45:00|1898.9|1881.1|1898.78|1880.98|1902.49|1884.69|1896.51|1878.71|480
1650412200000|2022-04-19 23:50:00|1898.79|1880.99|1899.67|1881.87|1900.4|1882.6|1896.86|1879.06|303
1650412500000|2022-04-19 23:55:00|1899.71|1881.91|1897.48|1879.68|1899.8|1882|1897.4|1879.6|260
1650412800000|2022-04-20 00:00:00|1897.68|1879.88|1891.7|1873.9|1897.7|1879.9|1890.79|1872.99|354
1650413100000|2022-04-20 00:05:00|1891.72|1873.92|1894.64|1876.84|1895.24|1877.44|1891.07|1873.27|352
1650413400000|2022-04-20 00:10:00|1894.7|1876.9|1899|1881.2|1900.27|1882.47|1894.7|1876.9|319
1650413700000|2022-04-20 00:15:00|1898.95|1881.15|1896.82|1879.02|1899.66|1881.86|1896.63|1878.83|300
1650414000000|2022-04-20 00:20:00|1896.81|1879.01|1878.4|1860.6|1896.88|1879.08|1872.16|1854.36|518
1650414300000|2022-04-20 00:25:00|1878.38|1860.58|1872.37|1854.57|1878.38|1860.58|1866.73|1848.93|408
1650414600000|2022-04-20 00:30:00|1872.4|1854.6|1879.4|1861.6|1879.53|1861.73|1872.35|1854.55|171
1650414900000|2022-04-20 00:35:00|1879.23|1861.43|1875.49|1857.69|1880.47|1862.67|1875.29|1857.49|130
1650415200000|2022-04-20 00:40:00|1875.53|1857.73|1881.65|1863.85|1881.65|1863.85|1875.53|1857.73|209
1650415500000|2022-04-20 00:45:00|1881.55|1863.75|1884.4|1866.6|1884.4|1866.6|1880.46|1862.66|108
1650415800000|2022-04-20 00:50:00|1884|1866.2|1881.6|1863.8|1885.4|1867.6|1881.47|1863.67|98
1650416100000|2022-04-20 00:55:00|1881.58|1863.78|1878.4|1860.6|1881.65|1863.85|1878.4|1860.6|208
1650416400000|2022-04-20 01:00:00|1878.5|1860.7|1881.4|1863.6|1890.65|1872.85|1878.5|1860.7|357
1650416700000|2022-04-20 01:05:00|1881.51|1863.71|1879.33|1861.53|1881.67|1863.87|1879.33|1861.53|244
1650417000000|2022-04-20 01:10:00|1879.31|1861.51|1876.51|1858.71|1879.72|1861.92|1875.43|1857.63|266
1650417300000|2022-04-20 01:15:00|1876.49|1858.69|1879.45|1861.65|1879.62|1861.82|1872.65|1854.85|308
1650417600000|2022-04-20 01:20:00|1879.46|1861.66|1882.52|1864.72|1883.7|1865.9|1879.33|1861.53|250
1650417900000|2022-04-20 01:25:00|1882.53|1864.73|1882.75|1864.95|1886.43|1868.63|1882.41|1864.61|169
1650418200000|2022-04-20 01:30:00|1882.72|1864.92|1877.51|1859.71|1883.84|1866.04|1877.51|1859.71|226
1650418500000|2022-04-20 01:35:00|1877.52|1859.72|1879.86|1862.06|1879.95|1862.15|1876.77|1858.97|234
1650418800000|2022-04-20 01:40:00|1879.78|1861.98|1879.65|1861.85|1879.99|1862.19|1878.55|1860.75|223
1650419100000|2022-04-20 01:45:00|1879.68|1861.88|1878.7|1860.9|1879.68|1861.88|1878.4|1860.6|165
1650419400000|2022-04-20 01:50:00|1878.71|1860.91|1876.79|1858.99|1878.77|1860.97|1875.4|1857.6|446
1650419700000|2022-04-20 01:55:00|1876.8|1859|1876.76|1858.96|1878.83|1861.03|1876.03|1858.23|351
1650420000000|2022-04-20 02:00:00|1876.68|1858.88|1879.58|1861.78|1881.05|1863.25|1871.81|1854.01|442
1650420300000|2022-04-20 02:05:00|1879.66|1861.86|1881.86|1864.06|1882.65|1864.85|1877.29|1859.49|513
1650420600000|2022-04-20 02:10:00|1881.87|1864.07|1881.42|1863.62|1882.52|1864.72|1879.4|1861.6|395
1650420900000|2022-04-20 02:15:00|1881.11|1863.31|1877.19|1859.39|1881.43|1863.63|1877.13|1859.33|350
1650421200000|2022-04-20 02:20:00|1876.67|1858.87|1875.28|1857.48|1878.92|1861.12|1875.18|1857.38|460
1650421500000|2022-04-20 02:25:00|1875.33|1857.53|1873.7|1855.9|1875.52|1857.72|1873.7|1855.9|428
1650421800000|2022-04-20 02:30:00|1873.76|1855.96|1876.96|1859.16|1877.09|1859.29|1873.04|1855.24|298
1650422100000|2022-04-20 02:35:00|1876.6|1858.8|1876.29|1858.49|1878.05|1860.25|1874.6|1856.8|318
1650422400000|2022-04-20 02:40:00|1876.31|1858.51|1875.84|1858.04|1877.23|1859.43|1875.6|1857.8|362
1650422700000|2022-04-20 02:45:00|1875.74|1857.94|1876.72|1858.92|1878.46|1860.66|1874.25|1856.45|390
1650423000000|2022-04-20 02:50:00|1876.81|1859.01|1878.21|1860.41|1878.32|1860.52|1876.24|1858.44|366
1650423300000|2022-04-20 02:55:00|1878.23|1860.43|1878.84|1861.04|1879.47|1861.67|1877.65|1859.85|213
1650423600000|2022-04-20 03:00:00|1878.91|1861.11|1878.05|1860.25|1879.39|1861.59|1876.19|1858.39|338
1650423900000|2022-04-20 03:05:00|1877.7|1859.9|1878.6|1860.8|1879.44|1861.64|1877.6|1859.8|382
1650424200000|2022-04-20 03:10:00|1878.74|1860.94|1877.77|1859.97|1879.83|1862.03|1877.64|1859.84|396
1650424500000|2022-04-20 03:15:00|1877.76|1859.96|1878.78|1860.98|1879.79|1861.99|1877.73|1859.93|394
1650424800000|2022-04-20 03:20:00|1878.71|1860.91|1877.75|1859.95|1878.91|1861.11|1876.7|1858.9|250
1650425100000|2022-04-20 03:25:00|1877.73|1859.93|1877.01|1859.21|1877.86|1860.06|1876.66|1858.86|280
1650425400000|2022-04-20 03:30:00|1877.03|1859.23|1878.9|1861.1|1878.94|1861.14|1876.78|1858.98|275
1650425700000|2022-04-20 03:35:00|1878.89|1861.09|1871.44|1853.64|1878.96|1861.16|1870.51|1852.71|244
1650426000000|2022-04-20 03:40:00|1871.42|1853.62|1874.73|1856.93|1874.93|1857.13|1870.32|1852.52|370
1650426300000|2022-04-20 03:45:00|1874.75|1856.95|1875.17|1857.37|1875.4|1857.6|1872.5|1854.7|485
1650426600000|2022-04-20 03:50:00|1874.96|1857.16|1875.93|1858.13|1876.92|1859.12|1874.46|1856.66|372
1650426900000|2022-04-20 03:55:00|1875.92|1858.12|1875.93|1858.13|1876.56|1858.76|1875.07|1857.27|362
1650427200000|2022-04-20 04:00:00|1875.98|1858.18|1877.3|1859.5|1879.4|1861.6|1874.05|1856.25|409
1650427500000|2022-04-20 04:05:00|1877.11|1859.31|1878.73|1860.93|1878.9|1861.1|1877.1|1859.3|377
1650427800000|2022-04-20 04:10:00|1878.72|1860.92|1876.69|1858.89|1878.73|1860.93|1875.6|1857.8|297
1650428100000|2022-04-20 04:15:00|1876.67|1858.87|1874.58|1856.78|1876.69|1858.89|1874.58|1856.78|357
1650428400000|2022-04-20 04:20:00|1874.26|1856.46|1872.39|1854.59|1874.4|1856.6|1872.35|1854.55|211
1650428700000|2022-04-20 04:25:00|1872.4|1854.6|1870.87|1853.07|1872.66|1854.86|1870.31|1852.51|209
1650429000000|2022-04-20 04:30:00|1870.71|1852.91|1865.23|1847.43|1871.1|1853.3|1864.98|1847.18|266
1650429300000|2022-04-20 04:35:00|1865.21|1847.41|1865.35|1847.55|1866.19|1848.39|1864.33|1846.53|279
1650429600000|2022-04-20 04:40:00|1865.31|1847.51|1867.79|1849.99|1868.17|1850.37|1865.12|1847.32|199
1650429900000|2022-04-20 04:45:00|1867.26|1849.46|1868.27|1850.47|1868.33|1850.53|1866.77|1848.97|197
1650430200000|2022-04-20 04:50:00|1868.26|1850.46|1866.02|1848.22|1868.26|1850.46|1865.56|1847.76|212
1650430500000|2022-04-20 04:55:00|1865.96|1848.16|1868.52|1850.72|1869.27|1851.47|1865.55|1847.75|193
1650430800000|2022-04-20 05:00:00|1868.53|1850.73|1866.6|1848.8|1868.86|1851.06|1866.36|1848.56|153
1650431100000|2022-04-20 05:05:00|1866.34|1848.54|1865.8|1848|1867.95|1850.15|1865.8|1848|115
1650431400000|2022-04-20 05:10:00|1866.1|1848.3|1873.73|1855.93|1874.1|1856.3|1864.5|1846.7|269
1650431700000|2022-04-20 05:15:00|1873.72|1855.92|1874.4|1856.6|1874.9|1857.1|1872.4|1854.6|185
1650432000000|2022-04-20 05:20:00|1874.33|1856.53|1878.5|1860.7|1879.4|1861.6|1874.33|1856.53|170
1650432300000|2022-04-20 05:25:00|1878.26|1860.46|1884.7|1866.9|1885.09|1867.29|1877.99|1860.19|310
1650432600000|2022-04-20 05:30:00|1884.6|1866.8|1883.72|1865.92|1885.4|1867.6|1883.08|1865.28|352
1650432900000|2022-04-20 05:35:00|1883.79|1865.99|1884.33|1866.53|1885.4|1867.6|1882.65|1864.85|351
1650433200000|2022-04-20 05:40:00|1884.38|1866.58|1885.82|1868.02|1887.4|1869.6|1883.26|1865.46|413
1650433500000|2022-04-20 05:45:00|1885.85|1868.05|1889.5|1871.7|1889.5|1871.7|1884.76|1866.96|190
1650433800000|2022-04-20 05:50:00|1889.8|1872|1892.75|1874.95|1894.59|1876.79|1889.8|1872|172
1650434100000|2022-04-20 05:55:00|1892.76|1874.96|1904.15|1886.35|1904.25|1886.45|1892.47|1874.67|378
1650434400000|2022-04-20 06:00:00|1904.5|1886.7|1915.14|1897.34|1922.39|1904.59|1903.88|1886.08|599
1650434700000|2022-04-20 06:05:00|1915.04|1897.24|1910.42|1892.62|1915.25|1897.45|1909.65|1891.85|356
1650435000000|2022-04-20 06:10:00|1910.68|1892.88|1909.6|1891.8|1913.54|1895.74|1908.5|1890.7|265
1650435300000|2022-04-20 06:15:00|1909.62|1891.82|1910.86|1893.06|1911.13|1893.33|1906.17|1888.37|291
1650435600000|2022-04-20 06:20:00|1910.6|1892.8|1907.8|1890|1911.86|1894.06|1907.65|1889.85|231
1650435900000|2022-04-20 06:25:00|1907.85|1890.05|1906.9|1889.1|1909.3|1891.5|1906.85|1889.05|269
1650436200000|2022-04-20 06:30:00|1906.79|1888.99|1910.08|1892.28|1910.12|1892.32|1906.65|1888.85|203
1650436500000|2022-04-20 06:35:00|1909.76|1891.96|1911.12|1893.32|1911.45|1893.65|1908.8|1891|200
1650436800000|2022-04-20 06:40:00|1910.76|1892.96|1906.8|1889|1911.12|1893.32|1906.4|1888.6|161
1650437100000|2022-04-20 06:45:00|1906.85|1889.05|1909|1891.2|1909.24|1891.44|1906.32|1888.52|141
1650437400000|2022-04-20 06:50:00|1908.8|1891|1917.85|1900.05|1918.48|1900.68|1908.8|1891|317
1650437700000|2022-04-20 06:55:00|1917.83|1900.03|1916.43|1898.63|1919.28|1901.48|1916.05|1898.25|296
1650438000000|2022-04-20 07:00:00|1916.94|1899.14|1913.52|1895.72|1917.18|1899.38|1913.42|1895.62|218
1650438300000|2022-04-20 07:05:00|1913.45|1895.65|1923.58|1905.78|1924.18|1906.38|1913.25|1895.45|406
1650438600000|2022-04-20 07:10:00|1923.55|1905.75|1919.49|1901.69|1923.58|1905.78|1918.4|1900.6|415
1650438900000|2022-04-20 07:15:00|1919.57|1901.77|1918.75|1900.95|1924.46|1906.66|1918.65|1900.85|320
1650439200000|2022-04-20 07:20:00|1919.33|1901.53|1915.64|1897.84|1921.46|1903.66|1914.6|1896.8|356
1650439500000|2022-04-20 07:25:00|1915.67|1897.87|1916.41|1898.61|1917.58|1899.78|1914.47|1896.67|351
1650439800000|2022-04-20 07:30:00|1916.49|1898.69|1916.93|1899.13|1917.5|1899.7|1914.2|1896.4|434
1650440100000|2022-04-20 07:35:00|1917.25|1899.45|1915.44|1897.64|1917.4|1899.6|1915.34|1897.54|400
1650440400000|2022-04-20 07:40:00|1915.24|1897.44|1915.1|1897.3|1917.64|1899.84|1914.42|1896.62|311
1650440700000|2022-04-20 07:45:00|1915.24|1897.44|1921.12|1903.32|1921.4|1903.6|1914.7|1896.9|222
1650441000000|2022-04-20 07:50:00|1920.73|1902.93|1920.37|1902.57|1925.2|1907.4|1920.11|1902.31|271
1650441300000|2022-04-20 07:55:00|1920.28|1902.48|1921.83|1904.03|1923.4|1905.6|1919.75|1901.95|331
1650441600000|2022-04-20 08:00:00|1921.49|1903.69|1916.65|1898.85|1921.83|1904.03|1916|1898.2|391
1650441900000|2022-04-20 08:05:00|1916.55|1898.75|1918.4|1900.6|1919.37|1901.57|1915.85|1898.05|302
1650442200000|2022-04-20 08:10:00|1918.35|1900.55|1917.91|1900.11|1920.05|1902.25|1917.27|1899.47|248
1650442500000|2022-04-20 08:15:00|1917.95|1900.15|1917.85|1900.05|1919.49|1901.69|1916.29|1898.49|281
1650442800000|2022-04-20 08:20:00|1917.65|1899.85|1928.21|1910.41|1930|1912.2|1917.65|1899.85|412
1650443100000|2022-04-20 08:25:00|1928.26|1910.46|1932.87|1915.07|1937.46|1919.66|1927.25|1909.45|474
1650443400000|2022-04-20 08:30:00|1932.8|1915|1933.85|1916.05|1935.99|1918.19|1931.45|1913.65|368
1650443700000|2022-04-20 08:35:00|1933.86|1916.06|1930.01|1912.21|1934.1|1916.3|1929.78|1911.98|304
1650444000000|2022-04-20 08:40:00|1930|1912.2|1924.69|1906.89|1930.09|1912.29|1924.65|1906.85|482
1650444300000|2022-04-20 08:45:00|1924.65|1906.85|1924.67|1906.87|1926.61|1908.81|1924.31|1906.51|376
1650444600000|2022-04-20 08:50:00|1924.68|1906.88|1923.05|1905.25|1925.57|1907.77|1923|1905.2|317
1650444900000|2022-04-20 08:55:00|1923|1905.2|1922.62|1904.82|1924.55|1906.75|1921.9|1904.1|250
1650445200000|2022-04-20 09:00:00|1922.64|1904.84|1922.68|1904.88|1924.72|1906.92|1919.65|1901.85|368
1650445500000|2022-04-20 09:05:00|1922.58|1904.78|1926.85|1909.05|1926.92|1909.12|1921.8|1904|258
1650445800000|2022-04-20 09:10:00|1926.86|1909.06|1931.06|1913.26|1932.01|1914.21|1923.39|1905.59|450
1650446100000|2022-04-20 09:15:00|1930.93|1913.13|1928.42|1910.62|1931.83|1914.03|1926.81|1909.01|254
1650446400000|2022-04-20 09:20:00|1928.35|1910.55|1929.27|1911.47|1931.86|1914.06|1927.11|1909.31|408
1650446700000|2022-04-20 09:25:00|1929.35|1911.55|1929.11|1911.31|1929.73|1911.93|1928.28|1910.48|236
1650447000000|2022-04-20 09:30:00|1929.13|1911.33|1929.57|1911.77|1930.45|1912.65|1927.6|1909.8|340
1650447300000|2022-04-20 09:35:00|1929.56|1911.76|1930.41|1912.61|1930.51|1912.71|1928.22|1910.42|188
1650447600000|2022-04-20 09:40:00|1930.4|1912.6|1930.66|1912.86|1930.88|1913.08|1928.85|1911.05|346
1650447900000|2022-04-20 09:45:00|1930.68|1912.88|1923.58|1905.78|1933.88|1916.08|1923.38|1905.58|468
1650448200000|2022-04-20 09:50:00|1923.38|1905.58|1921.54|1903.74|1923.58|1905.78|1920.07|1902.27|333
1650448500000|2022-04-20 09:55:00|1921.33|1903.53|1923.35|1905.55|1924.12|1906.32|1921.33|1903.53|246
1650448800000|2022-04-20 10:00:00|1923.32|1905.52|1919.59|1901.79|1924.12|1906.32|1919.36|1901.56|263
1650449100000|2022-04-20 10:05:00|1919.8|1902|1919.44|1901.64|1920.47|1902.67|1918.22|1900.42|354
1650449400000|2022-04-20 10:10:00|1919.45|1901.65|1921.37|1903.57|1922.69|1904.89|1919.39|1901.59|266
1650449700000|2022-04-20 10:15:00|1921.35|1903.55|1922.99|1905.19|1923.12|1905.32|1921.33|1903.53|422
1650450000000|2022-04-20 10:20:00|1923.22|1905.42|1923.26|1905.46|1927.33|1909.53|1921.24|1903.44|510
1650450300000|2022-04-20 10:25:00|1923.25|1905.45|1933.45|1915.65|1936.9|1919.1|1923.23|1905.43|686
1650450600000|2022-04-20 10:30:00|1933.43|1915.63|1930.65|1912.85|1933.5|1915.7|1928.48|1910.68|582
1650450900000|2022-04-20 10:35:00|1930.52|1912.72|1926.37|1908.57|1930.63|1912.83|1924.2|1906.4|590
1650451200000|2022-04-20 10:40:00|1926.21|1908.41|1933.25|1915.45|1934.4|1916.6|1925.86|1908.06|584
1650451500000|2022-04-20 10:45:00|1932.92|1915.12|1929.32|1911.52|1934.3|1916.5|1929.14|1911.34|488
1650451800000|2022-04-20 10:50:00|1929.34|1911.54|1930.21|1912.41|1930.37|1912.57|1927.31|1909.51|497
1650452100000|2022-04-20 10:55:00|1930.22|1912.42|1932.11|1914.31|1932.4|1914.6|1929.15|1911.35|501
1650452400000|2022-04-20 11:00:00|1932.12|1914.32|1927.27|1909.47|1932.53|1914.73|1923.89|1906.09|520
1650452700000|2022-04-20 11:05:00|1927.28|1909.48|1924.91|1907.11|1927.85|1910.05|1924.9|1907.1|548
1650453000000|2022-04-20 11:10:00|1924.95|1907.15|1925.46|1907.66|1928.18|1910.38|1923.94|1906.14|406
1650453300000|2022-04-20 11:15:00|1925.24|1907.44|1939.17|1921.37|1939.84|1922.04|1925.14|1907.34|442
1650453600000|2022-04-20 11:20:00|1939.24|1921.44|1938.56|1920.76|1943.58|1925.78|1938.56|1920.76|458
1650453900000|2022-04-20 11:25:00|1938.58|1920.78|1937.52|1919.72|1940.69|1922.89|1936.46|1918.66|448
1650454200000|2022-04-20 11:30:00|1937.53|1919.73|1938.51|1920.71|1941.08|1923.28|1934.46|1916.66|429
1650454500000|2022-04-20 11:35:00|1938.5|1920.7|1941.52|1923.72|1944.69|1926.89|1935.57|1917.77|494
1650454800000|2022-04-20 11:40:00|1941.53|1923.73|1940.62|1922.82|1942.69|1924.89|1937.68|1919.88|740
1650455100000|2022-04-20 11:45:00|1940.61|1922.81|1943.12|1925.32|1945.4|1927.6|1937.84|1920.04|595
1650455400000|2022-04-20 11:50:00|1943.13|1925.33|1940.57|1922.77|1948.4|1930.6|1940.53|1922.73|617
1650455700000|2022-04-20 11:55:00|1940.59|1922.79|1937.41|1919.61|1940.97|1923.17|1936.6|1918.8|539
1650456000000|2022-04-20 12:00:00|1936.81|1919.01|1940.41|1922.61|1941.47|1923.67|1936.81|1919.01|585
1650456300000|2022-04-20 12:05:00|1940.43|1922.63|1936.52|1918.72|1940.82|1923.02|1936.52|1918.72|632
1650456600000|2022-04-20 12:10:00|1936.4|1918.6|1929.78|1911.98|1936.54|1918.74|1928.9|1911.1|501
1650456900000|2022-04-20 12:15:00|1929.8|1912|1930.51|1912.71|1932.9|1915.1|1929.4|1911.6|476
1650457200000|2022-04-20 12:20:00|1930.44|1912.64|1934.59|1916.79|1936.11|1918.31|1930.42|1912.62|415
1650457500000|2022-04-20 12:25:00|1934.58|1916.78|1934.35|1916.55|1936.03|1918.23|1934.24|1916.44|428
1650457800000|2022-04-20 12:30:00|1934.36|1916.56|1937.3|1919.5|1938.77|1920.97|1934.2|1916.4|467
1650458100000|2022-04-20 12:35:00|1937.25|1919.45|1939.31|1921.51|1941.61|1923.81|1936.88|1919.08|327
1650458400000|2022-04-20 12:40:00|1939.37|1921.57|1936.51|1918.71|1940.64|1922.84|1936.51|1918.71|401
1650458700000|2022-04-20 12:45:00|1936.49|1918.69|1938.93|1921.13|1940.06|1922.26|1936.23|1918.43|463
1650459000000|2022-04-20 12:50:00|1938.95|1921.15|1941.24|1923.44|1943.4|1925.6|1938.69|1920.89|457
1650459300000|2022-04-20 12:55:00|1941.23|1923.43|1940.15|1922.35|1943.04|1925.24|1939.63|1921.83|389
1650459600000|2022-04-20 13:00:00|1940.22|1922.42|1936.45|1918.65|1940.37|1922.57|1935.36|1917.56|447
1650459900000|2022-04-20 13:05:00|1936.44|1918.64|1934.92|1917.12|1936.45|1918.65|1934.31|1916.51|422
1650460200000|2022-04-20 13:10:00|1934.73|1916.93|1934.25|1916.45|1936.44|1918.64|1934.06|1916.26|518
1650460500000|2022-04-20 13:15:00|1934.3|1916.5|1938.75|1920.95|1939.6|1921.8|1934.21|1916.41|480
1650460800000|2022-04-20 13:20:00|1938.76|1920.96|1938.87|1921.07|1939.45|1921.65|1936.73|1918.93|389
1650461100000|2022-04-20 13:25:00|1938.82|1921.02|1938.65|1920.85|1939.8|1922|1937.68|1919.88|505
1650461400000|2022-04-20 13:30:00|1938.72|1920.92|1928.86|1911.06|1941.57|1923.77|1928.65|1910.85|750
1650461700000|2022-04-20 13:35:00|1928.89|1911.09|1927.88|1910.08|1930.64|1912.84|1924.01|1906.21|718
1650462000000|2022-04-20 13:40:00|1927.84|1910.04|1922.12|1904.32|1927.91|1910.11|1915.18|1897.38|758
1650462300000|2022-04-20 13:45:00|1922.2|1904.4|1918.74|1900.94|1922.2|1904.4|1915.33|1897.53|566
1650462600000|2022-04-20 13:50:00|1918.72|1900.92|1921.67|1903.87|1924.62|1906.82|1918.5|1900.7|684
1650462900000|2022-04-20 13:55:00|1921.55|1903.75|1933.38|1915.58|1933.43|1915.63|1920.42|1902.62|553
1650463200000|2022-04-20 14:00:00|1933.42|1915.62|1935.41|1917.61|1937.4|1919.6|1932.63|1914.83|539
1650463500000|2022-04-20 14:05:00|1935.5|1917.7|1927.75|1909.95|1935.5|1917.7|1922.36|1904.56|621
1650463800000|2022-04-20 14:10:00|1927.76|1909.96|1955.36|1937.56|1956.3|1938.5|1927.76|1909.96|690
1650464100000|2022-04-20 14:15:00|1955.37|1937.57|1960.08|1942.28|1960.08|1942.28|1947.6|1929.8|699
1650464400000|2022-04-20 14:20:00|1960.21|1942.41|1939.33|1921.53|1962.4|1944.6|1937.53|1919.73|715
1650464700000|2022-04-20 14:25:00|1939.38|1921.58|1940.04|1922.24|1946.4|1928.6|1937.12|1919.32|613
1650465000000|2022-04-20 14:30:00|1940.07|1922.27|1942.3|1924.5|1946.4|1928.6|1937.5|1919.7|639
1650465300000|2022-04-20 14:35:00|1942.39|1924.59|1942.46|1924.66|1945.09|1927.29|1941.3|1923.5|438
1650465600000|2022-04-20 14:40:00|1942.7|1924.9|1939.48|1921.68|1943.82|1926.02|1936.36|1918.56|542
1650465900000|2022-04-20 14:45:00|1939.49|1921.69|1933.97|1916.17|1939.79|1921.99|1933.06|1915.26|444
1650466200000|2022-04-20 14:50:00|1934.02|1916.22|1936.93|1919.13|1940.2|1922.4|1932.79|1914.99|475
1650466500000|2022-04-20 14:55:00|1936.63|1918.83|1927.96|1910.16|1937.28|1919.48|1926.32|1908.52|484
1650466800000|2022-04-20 15:00:00|1927.98|1910.18|1910.51|1892.71|1928.71|1910.91|1909.42|1891.62|746
1650467100000|2022-04-20 15:05:00|1910.78|1892.98|1909.26|1891.46|1916.8|1899|1909.08|1891.28|773
1650467400000|2022-04-20 15:10:00|1909.13|1891.33|1914.7|1896.9|1915.12|1897.32|1905.36|1887.56|726
1650467700000|2022-04-20 15:15:00|1914.55|1896.75|1904.82|1887.02|1915.07|1897.27|1902.39|1884.59|730
1650468000000|2022-04-20 15:20:00|1904.88|1887.08|1905.15|1887.35|1907.33|1889.53|1897.09|1879.29|665
1650468300000|2022-04-20 15:25:00|1904.9|1887.1|1910.7|1892.9|1912.54|1894.74|1903.7|1885.9|478
1650468600000|2022-04-20 15:30:00|1910.56|1892.76|1907.6|1889.8|1913.85|1896.05|1907.34|1889.54|484
1650468900000|2022-04-20 15:35:00|1907.51|1889.71|1910.4|1892.6|1915.74|1897.94|1904.78|1886.98|508
1650469200000|2022-04-20 15:40:00|1910.47|1892.67|1916.44|1898.64|1916.8|1899|1910.05|1892.25|254
1650469500000|2022-04-20 15:45:00|1916.4|1898.6|1917.65|1899.85|1925.25|1907.45|1916.4|1898.6|339
1650469800000|2022-04-20 15:50:00|1917.6|1899.8|1914.61|1896.81|1917.6|1899.8|1911.57|1893.77|327
1650470100000|2022-04-20 15:55:00|1914.53|1896.73|1917.87|1900.07|1918.45|1900.65|1913.51|1895.71|352
1650470400000|2022-04-20 16:00:00|1917.62|1899.82|1910.76|1892.96|1921.4|1903.6|1908.46|1890.66|535
1650470700000|2022-04-20 16:05:00|1910.77|1892.97|1913.43|1895.63|1915.4|1897.6|1909.67|1891.87|465
1650471000000|2022-04-20 16:10:00|1913.53|1895.73|1902.55|1884.75|1913.67|1895.87|1898.2|1880.4|475
1650471300000|2022-04-20 16:15:00|1902.65|1884.85|1891.09|1873.29|1903.04|1885.24|1890.96|1873.16|494
1650471600000|2022-04-20 16:20:00|1890.95|1873.15|1893.86|1876.06|1893.87|1876.07|1890.63|1872.83|616
1650471900000|2022-04-20 16:25:00|1893.73|1875.93|1903.69|1885.89|1903.89|1886.09|1892.24|1874.44|599
1650472200000|2022-04-20 16:30:00|1903.48|1885.68|1910.48|1892.68|1913.52|1895.72|1899.79|1881.99|559
1650472500000|2022-04-20 16:35:00|1910.5|1892.7|1912.14|1894.34|1916.4|1898.6|1905.82|1888.02|543
1650472800000|2022-04-20 16:40:00|1912.13|1894.33|1909.7|1891.9|1912.27|1894.47|1908.68|1890.88|406
1650473100000|2022-04-20 16:45:00|1909.44|1891.64|1906.64|1888.84|1911.25|1893.45|1906.51|1888.71|564
1650473400000|2022-04-20 16:50:00|1906.69|1888.89|1912.75|1894.95|1912.75|1894.95|1906.69|1888.89|361
1650473700000|2022-04-20 16:55:00|1912.65|1894.85|1911.13|1893.33|1913.9|1896.1|1910.41|1892.61|245
1650474000000|2022-04-20 17:00:00|1911.15|1893.35|1913.46|1895.66|1913.46|1895.66|1909.99|1892.19|467
1650474300000|2022-04-20 17:05:00|1913.49|1895.69|1909.66|1891.86|1915.42|1897.62|1907.25|1889.45|398
1650474600000|2022-04-20 17:10:00|1909.65|1891.85|1910.68|1892.88|1911.4|1893.6|1907.9|1890.1|370
1650474900000|2022-04-20 17:15:00|1910.66|1892.86|1911.44|1893.64|1915.4|1897.6|1910.53|1892.73|331
1650475200000|2022-04-20 17:20:00|1911.43|1893.63|1909.63|1891.83|1911.65|1893.85|1909.43|1891.63|407
1650475500000|2022-04-20 17:25:00|1909.62|1891.82|1909.65|1891.85|1910.5|1892.7|1906.06|1888.26|385
1650475800000|2022-04-20 17:30:00|1909.58|1891.78|1913.75|1895.95|1913.88|1896.08|1908.85|1891.05|378
1650476100000|2022-04-20 17:35:00|1913.74|1895.94|1908.12|1890.32|1916.57|1898.77|1907.71|1889.91|328
1650476400000|2022-04-20 17:40:00|1908.14|1890.34|1908.7|1890.9|1910.4|1892.6|1906.5|1888.7|344
1650476700000|2022-04-20 17:45:00|1908.71|1890.91|1913.53|1895.73|1915.65|1897.85|1908.71|1890.91|336
1650477000000|2022-04-20 17:50:00|1913.49|1895.69|1910.53|1892.73|1913.77|1895.97|1910.51|1892.71|350
1650477300000|2022-04-20 17:55:00|1910.46|1892.66|1913.52|1895.72|1913.52|1895.72|1909.75|1891.95|136
1650477600000|2022-04-20 18:00:00|1913.45|1895.65|1908.03|1890.23|1913.45|1895.65|1906.71|1888.91|330
1650477900000|2022-04-20 18:05:00|1907.93|1890.13|1905.75|1887.95|1908.23|1890.43|1905.24|1887.44|254
1650478200000|2022-04-20 18:10:00|1905.9|1888.1|1905.77|1887.97|1907.81|1890.01|1903.38|1885.58|246
1650478500000|2022-04-20 18:15:00|1905.63|1887.83|1895.38|1877.58|1906.81|1889.01|1893.38|1875.58|469
1650478800000|2022-04-20 18:20:00|1895.44|1877.64|1896.16|1878.36|1897.46|1879.66|1894.36|1876.56|364
1650479100000|2022-04-20 18:25:00|1896.17|1878.37|1889.61|1871.81|1896.17|1878.37|1889.4|1871.6|514
1650479400000|2022-04-20 18:30:00|1889.49|1871.69|1894.49|1876.69|1894.9|1877.1|1887.12|1869.32|331
1650479700000|2022-04-20 18:35:00|1894.71|1876.91|1889.05|1871.25|1894.75|1876.95|1888.95|1871.15|340
1650480000000|2022-04-20 18:40:00|1888.8|1871|1874.39|1856.59|1888.88|1871.08|1874.26|1856.46|607
1650480300000|2022-04-20 18:45:00|1874.72|1856.92|1886.4|1868.6|1888.4|1870.6|1874.02|1856.22|567
1650480600000|2022-04-20 18:50:00|1886.33|1868.53|1879.69|1861.89|1886.83|1869.03|1878.32|1860.52|463
1650480900000|2022-04-20 18:55:00|1879.59|1861.79|1881.8|1864|1882.09|1864.29|1877.94|1860.14|398
1650481200000|2022-04-20 19:00:00|1881.78|1863.98|1884.03|1866.23|1886.45|1868.65|1880.05|1862.25|388
1650481500000|2022-04-20 19:05:00|1883.65|1865.85|1884.65|1866.85|1886.07|1868.27|1880.4|1862.6|344
1650481800000|2022-04-20 19:10:00|1884.66|1866.86|1893.55|1875.75|1894.7|1876.9|1884.4|1866.6|361
1650482100000|2022-04-20 19:15:00|1893.34|1875.54|1891.7|1873.9|1894.4|1876.6|1891.55|1873.75|351
1650482400000|2022-04-20 19:20:00|1891.75|1873.95|1890.7|1872.9|1892.46|1874.66|1887.48|1869.68|345
1650482700000|2022-04-20 19:25:00|1890.66|1872.86|1891.09|1873.29|1892.85|1875.05|1890.57|1872.77|363
1650483000000|2022-04-20 19:30:00|1891.11|1873.31|1888.8|1871|1892.36|1874.56|1886.62|1868.82|435
1650483300000|2022-04-20 19:35:00|1888.76|1870.96|1892.55|1874.75|1893.7|1875.9|1888.76|1870.96|249
1650483600000|2022-04-20 19:40:00|1892.53|1874.73|1892.65|1874.85|1892.91|1875.11|1891.26|1873.46|332
1650483900000|2022-04-20 19:45:00|1892.66|1874.86|1893.4|1875.6|1896.04|1878.24|1892.36|1874.56|301
1650484200000|2022-04-20 19:50:00|1893.66|1875.86|1893.52|1875.72|1894.59|1876.79|1890.99|1873.19|402
1650484500000|2022-04-20 19:55:00|1893.54|1875.74|1891.95|1874.15|1894.8|1877|1890.53|1872.73|407
1650484800000|2022-04-20 20:00:00|1891.87|1874.07|1900.65|1882.85|1900.95|1883.15|1891.74|1873.94|564
1650485100000|2022-04-20 20:05:00|1900.95|1883.15|1896.57|1878.77|1902.4|1884.6|1894.75|1876.95|642
1650485400000|2022-04-20 20:10:00|1896.47|1878.67|1891.26|1873.46|1897.12|1879.32|1890.55|1872.75|489
1650485700000|2022-04-20 20:15:00|1891.27|1873.47|1885.17|1867.37|1891.57|1873.77|1884.65|1866.85|391
1650486000000|2022-04-20 20:20:00|1885.18|1867.38|1889.49|1871.69|1890.15|1872.35|1884.87|1867.07|307
1650486300000|2022-04-20 20:25:00|1889.5|1871.7|1892.79|1874.99|1893.83|1876.03|1888.46|1870.66|216
1650486600000|2022-04-20 20:30:00|1892.77|1874.97|1898.76|1880.96|1898.78|1880.98|1892.74|1874.94|327
1650486900000|2022-04-20 20:35:00|1898.7|1880.9|1900.63|1882.83|1901.48|1883.68|1897.86|1880.06|278
1650487200000|2022-04-20 20:40:00|1900.64|1882.84|1904.31|1886.51|1906.28|1888.48|1900.49|1882.69|246
1650487500000|2022-04-20 20:45:00|1904.33|1886.53|1911.4|1893.6|1911.42|1893.62|1904.21|1886.41|265
1650487800000|2022-04-20 20:50:00|1911.46|1893.66|1912.21|1894.41|1914.4|1896.6|1909.5|1891.7|355
1650488100000|2022-04-20 20:55:00|1912.27|1894.47|1911.91|1894.11|1913.58|1895.78|1910.64|1892.84|446
1650488400000|2022-04-20 21:00:00|1911.9|1894.1|1909.19|1891.39|1913.86|1896.06|1909.19|1891.39|344
1650488700000|2022-04-20 21:05:00|1909.21|1891.41|1911.25|1893.45|1912.76|1894.96|1908.8|1891|327
1650489000000|2022-04-20 21:10:00|1911.3|1893.5|1915.94|1898.14|1916.57|1898.77|1911.28|1893.48|201
1650489300000|2022-04-20 21:15:00|1915.99|1898.19|1913.82|1896.02|1916.19|1898.39|1911.12|1893.32|276
1650489600000|2022-04-20 21:20:00|1913.66|1895.86|1918.19|1900.39|1918.19|1900.39|1913.58|1895.78|251
1650489900000|2022-04-20 21:25:00|1918.35|1900.55|1923.85|1906.05|1924.05|1906.25|1918.35|1900.55|266
1650490200000|2022-04-20 21:30:00|1923.95|1906.15|1922.21|1904.41|1925.4|1907.6|1922.21|1904.41|195
1650490500000|2022-04-20 21:35:00|1922.2|1904.4|1919.45|1901.65|1922.28|1904.48|1916.79|1898.99|329
1650490800000|2022-04-20 21:40:00|1919.46|1901.66|1910.5|1892.7|1919.67|1901.87|1910.08|1892.28|313
1650491100000|2022-04-20 21:45:00|1910.49|1892.69|1914.95|1897.15|1916.3|1898.5|1909.92|1892.12|342
1650491400000|2022-04-20 21:50:00|1914.91|1897.11|1918.03|1900.23|1918.09|1900.29|1914.78|1896.98|341
1650491700000|2022-04-20 21:55:00|1918.23|1900.43|1919.96|1902.16|1920.4|1902.6|1917.11|1899.31|219
1650492000000|2022-04-20 22:00:00|1920.12|1902.32|1916.07|1898.27|1920.86|1903.06|1915.93|1898.13|391
1650492300000|2022-04-20 22:05:00|1916.06|1898.26|1922.15|1904.35|1922.22|1904.42|1915.6|1897.8|472
1650492600000|2022-04-20 22:10:00|1922.23|1904.43|1930.59|1912.79|1934.6|1916.8|1921.58|1903.78|353
1650492900000|2022-04-20 22:15:00|1930.83|1913.03|1934.5|1916.7|1937.03|1919.23|1930.4|1912.6|281
1650493200000|2022-04-20 22:20:00|1934.46|1916.66|1926.85|1909.05|1935.3|1917.5|1926.69|1908.89|379
1650493500000|2022-04-20 22:25:00|1927.22|1909.42|1922.69|1904.89|1927.9|1910.1|1920.8|1903|382
1650493800000|2022-04-20 22:30:00|1922.71|1904.91|1924.66|1906.86|1925.23|1907.43|1921.82|1904.02|276
1650494100000|2022-04-20 22:35:00|1924.58|1906.78|1933.4|1915.6|1933.69|1915.89|1924.48|1906.68|253
1650494400000|2022-04-20 22:40:00|1933.31|1915.51|1939.04|1921.24|1948.45|1930.65|1933.31|1915.51|555
1650494700000|2022-04-20 22:45:00|1938.82|1921.02|1936.05|1918.25|1940.39|1922.59|1935.99|1918.19|373
1650495000000|2022-04-20 22:50:00|1936.04|1918.24|1927.4|1909.6|1936.09|1918.29|1927.32|1909.52|343
1650495300000|2022-04-20 22:55:00|1927.64|1909.84|1929.23|1911.43|1930.75|1912.95|1927|1909.2|418
1650495600000|2022-04-20 23:00:00|1929.29|1911.49|1927.39|1909.59|1931.4|1913.6|1925.4|1907.6|328
1650495900000|2022-04-20 23:05:00|1927.4|1909.6|1922.14|1904.34|1928.28|1910.48|1921.14|1903.34|303
1650496200000|2022-04-20 23:10:00|1922.33|1904.53|1919.96|1902.16|1922.46|1904.66|1918.29|1900.49|409
1650496500000|2022-04-20 23:15:00|1920.17|1902.37|1919.78|1901.98|1920.93|1903.13|1916.27|1898.47|392
1650496800000|2022-04-20 23:20:00|1919.81|1902.01|1920.04|1902.24|1920.4|1902.6|1918.41|1900.61|382
1650497100000|2022-04-20 23:25:00|1920.31|1902.51|1921.47|1903.67|1921.93|1904.13|1919.52|1901.72|288
1650497400000|2022-04-20 23:30:00|1921.46|1903.66|1916.97|1899.17|1921.47|1903.67|1915.85|1898.05|464
1650497700000|2022-04-20 23:35:00|1917.14|1899.34|1910.72|1892.92|1917.82|1900.02|1908.99|1891.19|407
1650498000000|2022-04-20 23:40:00|1910.67|1892.87|1914.54|1896.74|1914.65|1896.85|1909.54|1891.74|463
1650498300000|2022-04-20 23:45:00|1914.5|1896.7|1918.57|1900.77|1919.7|1901.9|1914.43|1896.63|356
1650498600000|2022-04-20 23:50:00|1918.59|1900.79|1916.48|1898.68|1919.59|1901.79|1916.25|1898.45|322
1650498900000|2022-04-20 23:55:00|1916.58|1898.78|1918.25|1900.45|1918.62|1900.82|1914.62|1896.82|482
1650499200000|2022-04-21 00:00:00|1918.19|1900.39|1914.61|1896.81|1919.17|1901.37|1913.53|1895.73|604
1650499500000|2022-04-21 00:05:00|1914.38|1896.58|1922.28|1904.48|1922.87|1905.07|1913.93|1896.13|390
1650499800000|2022-04-21 00:10:00|1922.4|1904.6|1922|1904.2|1927.6|1909.8|1921.89|1904.09|440
1650500100000|2022-04-21 00:15:00|1922.09|1904.29|1919.22|1901.42|1924.25|1906.45|1918.67|1900.87|436
1650500400000|2022-04-21 00:20:00|1919.18|1901.38|1915.74|1897.94|1919.92|1902.12|1915.02|1897.22|477
1650500700000|2022-04-21 00:25:00|1915.73|1897.93|1922.79|1904.99|1923.36|1905.56|1915.22|1897.42|317
1650501000000|2022-04-21 00:30:00|1922.75|1904.95|1923.98|1906.18|1925.02|1907.22|1921.62|1903.82|294
1650501300000|2022-04-21 00:35:00|1923.95|1906.15|1926.24|1908.44|1926.27|1908.47|1921.32|1903.52|421
1650501600000|2022-04-21 00:40:00|1926.26|1908.46|1932.6|1914.8|1933.05|1915.25|1925.67|1907.87|265
1650501900000|2022-04-21 00:45:00|1932.64|1914.84|1929.5|1911.7|1933.4|1915.6|1929.38|1911.58|268
1650502200000|2022-04-21 00:50:00|1929.49|1911.69|1930.79|1912.99|1931.52|1913.72|1928.43|1910.63|383
1650502500000|2022-04-21 00:55:00|1930.73|1912.93|1930.16|1912.36|1933.8|1916|1929.77|1911.97|417
1650502800000|2022-04-21 01:00:00|1930.25|1912.45|1929.94|1912.14|1933.61|1915.81|1929.58|1911.78|432
1650503100000|2022-04-21 01:05:00|1929.91|1912.11|1928.67|1910.87|1930.05|1912.25|1925.46|1907.66|365
1650503400000|2022-04-21 01:10:00|1928.68|1910.88|1922.92|1905.12|1928.88|1911.08|1922.65|1904.85|364
1650503700000|2022-04-21 01:15:00|1923.05|1905.25|1923.63|1905.83|1924.1|1906.3|1922.61|1904.81|277
1650504000000|2022-04-21 01:20:00|1924.15|1906.35|1930.75|1912.95|1931.35|1913.55|1923.53|1905.73|266
1650504300000|2022-04-21 01:25:00|1930.65|1912.85|1934.12|1916.32|1934.35|1916.55|1930.6|1912.8|400
1650504600000|2022-04-21 01:30:00|1934.13|1916.33|1935.52|1917.72|1935.52|1917.72|1932.75|1914.95|268
1650504900000|2022-04-21 01:35:00|1935.33|1917.53|1936.46|1918.66|1938.47|1920.67|1934.5|1916.7|392
1650505200000|2022-04-21 01:40:00|1936.48|1918.68|1937.93|1920.13|1938|1920.2|1936.46|1918.66|383
1650505500000|2022-04-21 01:45:00|1937.89|1920.09|1935.9|1918.1|1937.95|1920.15|1935.63|1917.83|326
1650505800000|2022-04-21 01:50:00|1936.3|1918.5|1936.38|1918.58|1936.85|1919.05|1931.67|1913.87|564
1650506100000|2022-04-21 01:55:00|1936.22|1918.42|1938.23|1920.43|1938.5|1920.7|1935.96|1918.16|479
1650506400000|2022-04-21 02:00:00|1938.29|1920.49|1938.35|1920.55|1938.75|1920.95|1937.72|1919.92|394
1650506700000|2022-04-21 02:05:00|1938.31|1920.51|1941.5|1923.7|1943.45|1925.65|1937.55|1919.75|399
1650507000000|2022-04-21 02:10:00|1941.52|1923.72|1940.45|1922.65|1942.96|1925.16|1940.22|1922.42|380
1650507300000|2022-04-21 02:15:00|1940.5|1922.7|1938.56|1920.76|1942.19|1924.39|1937.64|1919.84|483
1650507600000|2022-04-21 02:20:00|1938.55|1920.75|1937.41|1919.61|1939.1|1921.3|1936.59|1918.79|456
1650507900000|2022-04-21 02:25:00|1937.35|1919.55|1937.63|1919.83|1938.41|1920.61|1936.83|1919.03|308
1650508200000|2022-04-21 02:30:00|1937.64|1919.84|1931.16|1913.36|1939.23|1921.43|1931.16|1913.36|309
1650508500000|2022-04-21 02:35:00|1931|1913.2|1927.19|1909.39|1931|1913.2|1924.44|1906.64|550
1650508800000|2022-04-21 02:40:00|1927.18|1909.38|1929.14|1911.34|1929.62|1911.82|1925.85|1908.05|377
1650509100000|2022-04-21 02:45:00|1929.12|1911.32|1929.83|1912.03|1930.32|1912.52|1927.29|1909.49|347
1650509400000|2022-04-21 02:50:00|1929.7|1911.9|1932.81|1915.01|1934.12|1916.32|1929.12|1911.32|236
1650509700000|2022-04-21 02:55:00|1932.74|1914.94|1934.3|1916.5|1935.41|1917.61|1932.64|1914.84|254
1650510000000|2022-04-21 03:00:00|1934.39|1916.59|1927.76|1909.96|1936.58|1918.78|1926.41|1908.61|454
1650510300000|2022-04-21 03:05:00|1927.79|1909.99|1927.62|1909.82|1930.27|1912.47|1927.27|1909.47|344
1650510600000|2022-04-21 03:10:00|1927.3|1909.5|1945.45|1927.65|1953.45|1935.65|1927.3|1909.5|486
1650510900000|2022-04-21 03:15:00|1945.25|1927.45|1935.93|1918.13|1945.54|1927.74|1935.53|1917.73|342
1650511200000|2022-04-21 03:20:00|1935.85|1918.05|1936.82|1919.02|1938.35|1920.55|1935.4|1917.6|315
1650511500000|2022-04-21 03:25:00|1936.86|1919.06|1940.39|1922.59|1941.54|1923.74|1936.86|1919.06|292
1650511800000|2022-04-21 03:30:00|1940.53|1922.73|1940.18|1922.38|1941.36|1923.56|1937.31|1919.51|352
1650512100000|2022-04-21 03:35:00|1940.09|1922.29|1942.17|1924.37|1942.17|1924.37|1940.09|1922.29|184
1650512400000|2022-04-21 03:40:00|1942.33|1924.53|1943.89|1926.09|1944.26|1926.46|1941.7|1923.9|195
1650512700000|2022-04-21 03:45:00|1943.86|1926.06|1945.06|1927.26|1945.16|1927.36|1943.42|1925.62|160
1650513000000|2022-04-21 03:50:00|1944.84|1927.04|1943.4|1925.6|1947.34|1929.54|1943.4|1925.6|279
1650513300000|2022-04-21 03:55:00|1943.45|1925.65|1943.42|1925.62|1944.64|1926.84|1942.87|1925.07|212
1650513600000|2022-04-21 04:00:00|1943.44|1925.64|1940.21|1922.41|1944.01|1926.21|1940.21|1922.41|171
1650513900000|2022-04-21 04:05:00|1940.22|1922.42|1940.99|1923.19|1940.99|1923.19|1937.55|1919.75|261
1650514200000|2022-04-21 04:10:00|1940.68|1922.88|1947.33|1929.53|1948.36|1930.56|1940.66|1922.86|412
1650514500000|2022-04-21 04:15:00|1947.32|1929.52|1944.36|1926.56|1948.95|1931.15|1943.95|1926.15|324
1650514800000|2022-04-21 04:20:00|1944.32|1926.52|1942.81|1925.01|1945.45|1927.65|1942.23|1924.43|230
1650515100000|2022-04-21 04:25:00|1942.9|1925.1|1940.85|1923.05|1943.05|1925.25|1940.3|1922.5|213
1650515400000|2022-04-21 04:30:00|1940.78|1922.98|1937.55|1919.75|1943.39|1925.59|1936.88|1919.08|224
1650515700000|2022-04-21 04:35:00|1937.67|1919.87|1935.31|1917.51|1938.35|1920.55|1933.38|1915.58|477
1650516000000|2022-04-21 04:40:00|1935.3|1917.5|1936.04|1918.24|1936.22|1918.42|1933.22|1915.42|361
1650516300000|2022-04-21 04:45:00|1936.02|1918.22|1935.78|1917.98|1936.85|1919.05|1934.9|1917.1|214
1650516600000|2022-04-21 04:50:00|1935.77|1917.97|1938.4|1920.6|1938.4|1920.6|1935.16|1917.36|269
1650516900000|2022-04-21 04:55:00|1938.6|1920.8|1937.15|1919.35|1940.2|1922.4|1937.15|1919.35|225
1650517200000|2022-04-21 05:00:00|1937.11|1919.31|1936.7|1918.9|1938.04|1920.24|1935.95|1918.15|261
1650517500000|2022-04-21 05:05:00|1936.55|1918.75|1939.79|1921.99|1940.48|1922.68|1936.55|1918.75|225
1650517800000|2022-04-21 05:10:00|1939.84|1922.04|1943.52|1925.72|1944.4|1926.6|1939.79|1921.99|246
1650518100000|2022-04-21 05:15:00|1943.5|1925.7|1943.85|1926.05|1945.64|1927.84|1943.5|1925.7|219
1650518400000|2022-04-21 05:20:00|1943.92|1926.12|1942.34|1924.54|1944.1|1926.3|1941.55|1923.75|272
1650518700000|2022-04-21 05:25:00|1942.31|1924.51|1938.75|1920.95|1942.31|1924.51|1937.6|1919.8|202
1650519000000|2022-04-21 05:30:00|1939.04|1921.24|1933.75|1915.95|1939.19|1921.39|1931.72|1913.92|324
1650519300000|2022-04-21 05:35:00|1933.81|1916.01|1928.35|1910.55|1934.3|1916.5|1927.28|1909.48|284
1650519600000|2022-04-21 05:40:00|1928.32|1910.52|1923.72|1905.92|1929.9|1912.1|1921.3|1903.5|298
1650519900000|2022-04-21 05:45:00|1923.79|1905.99|1925.62|1907.82|1926.56|1908.76|1923.55|1905.75|365
1650520200000|2022-04-21 05:50:00|1925.69|1907.89|1917.05|1899.25|1925.75|1907.95|1914.94|1897.14|397
1650520500000|2022-04-21 05:55:00|1917.02|1899.22|1916.09|1898.29|1917.4|1899.6|1913.41|1895.61|349
1650520800000|2022-04-21 06:00:00|1916.12|1898.32|1914.08|1896.28|1917.58|1899.78|1907.23|1889.43|539
1650521100000|2022-04-21 06:05:00|1914.06|1896.26|1914.9|1897.1|1917.07|1899.27|1913.38|1895.58|336
1650521400000|2022-04-21 06:10:00|1914.85|1897.05|1915.82|1898.02|1918.8|1901|1914.5|1896.7|301
1650521700000|2022-04-21 06:15:00|1915.86|1898.06|1916.72|1898.92|1917.99|1900.19|1914.4|1896.6|329
1650522000000|2022-04-21 06:20:00|1916.77|1898.97|1918.35|1900.55|1920.47|1902.67|1916.47|1898.67|326
1650522300000|2022-04-21 06:25:00|1918.32|1900.52|1919.84|1902.04|1920.23|1902.43|1917.04|1899.24|200
1650522600000|2022-04-21 06:30:00|1919.51|1901.71|1922.72|1904.92|1923.06|1905.26|1919.45|1901.65|260
1650522900000|2022-04-21 06:35:00|1922.74|1904.94|1921.57|1903.77|1925.31|1907.51|1920.86|1903.06|278
1650523200000|2022-04-21 06:40:00|1921.51|1903.71|1926.48|1908.68|1926.53|1908.73|1920.75|1902.95|269
1650523500000|2022-04-21 06:45:00|1926.51|1908.71|1921.2|1903.4|1928.7|1910.9|1921.17|1903.37|307
1650523800000|2022-04-21 06:50:00|1921.21|1903.41|1920.87|1903.07|1921.37|1903.57|1918.61|1900.81|388
1650524100000|2022-04-21 06:55:00|1920.77|1902.97|1917.23|1899.43|1921.85|1904.05|1917.13|1899.33|362
1650524400000|2022-04-21 07:00:00|1917.05|1899.25|1919.34|1901.54|1920.37|1902.57|1917.05|1899.25|337
1650524700000|2022-04-21 07:05:00|1919.36|1901.56|1914.69|1896.89|1919.36|1901.56|1912.43|1894.63|362
1650525000000|2022-04-21 07:10:00|1914.79|1896.99|1910.86|1893.06|1914.86|1897.06|1908.43|1890.63|515
1650525300000|2022-04-21 07:15:00|1910.81|1893.01|1919.47|1901.67|1919.57|1901.77|1910|1892.2|330
1650525600000|2022-04-21 07:20:00|1919.45|1901.65|1924.6|1906.8|1925.53|1907.73|1918.3|1900.5|455
1650525900000|2022-04-21 07:25:00|1924.58|1906.78|1925.49|1907.69|1925.65|1907.85|1922.77|1904.97|354
1650526200000|2022-04-21 07:30:00|1925.41|1907.61|1926.35|1908.55|1928.3|1910.5|1923.43|1905.63|396
1650526500000|2022-04-21 07:35:00|1926.37|1908.57|1928.4|1910.6|1929.8|1912|1925.91|1908.11|297
1650526800000|2022-04-21 07:40:00|1928.47|1910.67|1928.77|1910.97|1929.8|1912|1927.68|1909.88|309
1650527100000|2022-04-21 07:45:00|1928.78|1910.98|1930.81|1913.01|1931.4|1913.6|1928.58|1910.78|296
1650527400000|2022-04-21 07:50:00|1930.82|1913.02|1939.93|1922.13|1940.57|1922.77|1930.62|1912.82|475
1650527700000|2022-04-21 07:55:00|1939.82|1922.02|1939.94|1922.14|1946.65|1928.85|1936.33|1918.53|574
1650528000000|2022-04-21 08:00:00|1940.09|1922.29|1942.94|1925.14|1945.77|1927.97|1940.09|1922.29|535
1650528300000|2022-04-21 08:05:00|1942.95|1925.15|1937.19|1919.39|1942.96|1925.16|1935.46|1917.66|564
1650528600000|2022-04-21 08:10:00|1937.13|1919.33|1936.42|1918.62|1937.38|1919.58|1934.46|1916.66|382
1650528900000|2022-04-21 08:15:00|1936.43|1918.63|1933.34|1915.54|1936.5|1918.7|1930.35|1912.55|394
1650529200000|2022-04-21 08:20:00|1933.32|1915.52|1933.4|1915.6|1935.17|1917.37|1932.32|1914.52|318
1650529500000|2022-04-21 08:25:00|1933.34|1915.54|1935.69|1917.89|1936.55|1918.75|1932.29|1914.49|361
1650529800000|2022-04-21 08:30:00|1935.57|1917.77|1936.84|1919.04|1938.35|1920.55|1933.27|1915.47|328
1650530100000|2022-04-21 08:35:00|1937.27|1919.47|1933.51|1915.71|1937.9|1920.1|1933.38|1915.58|406
1650530400000|2022-04-21 08:40:00|1933.52|1915.72|1937.39|1919.59|1938.12|1920.32|1933.52|1915.72|421
1650530700000|2022-04-21 08:45:00|1937.34|1919.54|1940.16|1922.36|1940.85|1923.05|1936.93|1919.13|457
1650531000000|2022-04-21 08:50:00|1940.17|1922.37|1939.46|1921.66|1942.4|1924.6|1939.46|1921.66|442
1650531300000|2022-04-21 08:55:00|1939.52|1921.72|1939.92|1922.12|1941.47|1923.67|1939.22|1921.42|335
1650531600000|2022-04-21 09:00:00|1939.75|1921.95|1934.51|1916.71|1940.8|1923|1934.49|1916.69|342
1650531900000|2022-04-21 09:05:00|1934.41|1916.61|1933.33|1915.53|1935.34|1917.54|1933.21|1915.41|479
1650532200000|2022-04-21 09:10:00|1933.35|1915.55|1933.99|1916.19|1934.4|1916.6|1932.9|1915.1|420
1650532500000|2022-04-21 09:15:00|1933.98|1916.18|1933.08|1915.28|1934.4|1916.6|1932.4|1914.6|497
1650532800000|2022-04-21 09:20:00|1933.06|1915.26|1933.28|1915.48|1934.16|1916.36|1932.31|1914.51|507
1650533100000|2022-04-21 09:25:00|1933.27|1915.47|1937.37|1919.57|1938.28|1920.48|1932.9|1915.1|360
1650533400000|2022-04-21 09:30:00|1937.36|1919.56|1938.57|1920.77|1938.88|1921.08|1936.03|1918.23|293
1650533700000|2022-04-21 09:35:00|1938.59|1920.79|1927.6|1909.8|1939.4|1921.6|1927.6|1909.8|347
1650534000000|2022-04-21 09:40:00|1928.93|1911.13|1921.17|1903.37|1928.93|1911.13|1920.26|1902.46|473
1650534300000|2022-04-21 09:45:00|1920.95|1903.15|1922.4|1904.6|1924.4|1906.6|1920.43|1902.63|354
1650534600000|2022-04-21 09:50:00|1922.7|1904.9|1924.26|1906.46|1925.79|1907.99|1921.76|1903.96|410
1650534900000|2022-04-21 09:55:00|1924|1906.2|1924.37|1906.57|1925.32|1907.52|1923.31|1905.51|382
1650535200000|2022-04-21 10:00:00|1924.19|1906.39|1927|1909.2|1928.09|1910.29|1922.87|1905.07|383
1650535500000|2022-04-21 10:05:00|1926.53|1908.73|1928.32|1910.52|1929.22|1911.42|1925.64|1907.84|354
1650535800000|2022-04-21 10:10:00|1928.3|1910.5|1931.97|1914.17|1932.58|1914.78|1928.06|1910.26|448
1650536100000|2022-04-21 10:15:00|1931.98|1914.18|1950.14|1932.34|1951.65|1933.85|1931.75|1913.95|586
1650536400000|2022-04-21 10:20:00|1950.22|1932.42|1943.26|1925.46|1952.21|1934.41|1943.26|1925.46|663
1650536700000|2022-04-21 10:25:00|1943.32|1925.52|1942.51|1924.71|1945.7|1927.9|1940.99|1923.19|436
1650537000000|2022-04-21 10:30:00|1942.5|1924.7|1942.35|1924.55|1945.09|1927.29|1938.84|1921.04|417
1650537300000|2022-04-21 10:35:00|1942.37|1924.57|1946.05|1928.25|1946.4|1928.6|1940.14|1922.34|412
1650537600000|2022-04-21 10:40:00|1945.94|1928.14|1946.62|1928.82|1949.45|1931.65|1945.19|1927.39|519
1650537900000|2022-04-21 10:45:00|1946.57|1928.77|1941.22|1923.42|1949.4|1931.6|1941.02|1923.22|629
1650538200000|2022-04-21 10:50:00|1941.19|1923.39|1940.93|1923.13|1945.68|1927.88|1940.43|1922.63|620
1650538500000|2022-04-21 10:55:00|1941.02|1923.22|1940.77|1922.97|1942.97|1925.17|1939.85|1922.05|484
1650538800000|2022-04-21 11:00:00|1940.86|1923.06|1943.6|1925.8|1944.95|1927.15|1940.63|1922.83|485
1650539100000|2022-04-21 11:05:00|1943.55|1925.75|1945.07|1927.27|1946.42|1928.62|1943.55|1925.75|417
1650539400000|2022-04-21 11:10:00|1945.05|1927.25|1943.03|1925.23|1945.31|1927.51|1940.86|1923.06|434
1650539700000|2022-04-21 11:15:00|1942.94|1925.14|1942|1924.2|1944.27|1926.47|1941.5|1923.7|394
1650540000000|2022-04-21 11:20:00|1942.02|1924.22|1942.53|1924.73|1943.46|1925.66|1941.61|1923.81|471
1650540300000|2022-04-21 11:25:00|1942.58|1924.78|1952.79|1934.99|1953.4|1935.6|1942.53|1924.73|519
1650540600000|2022-04-21 11:30:00|1953.14|1935.34|1949.57|1931.77|1956.73|1938.93|1947.57|1929.77|511
1650540900000|2022-04-21 11:35:00|1949.6|1931.8|1953.95|1936.15|1961.01|1943.21|1949.5|1931.7|570
1650541200000|2022-04-21 11:40:00|1953.93|1936.13|1950.36|1932.56|1956.62|1938.82|1950.31|1932.51|547
1650541500000|2022-04-21 11:45:00|1950.38|1932.58|1949.79|1931.99|1952.33|1934.53|1947.21|1929.41|567
1650541800000|2022-04-21 11:50:00|1949.78|1931.98|1947|1929.2|1949.89|1932.09|1945.33|1927.53|456
1650542100000|2022-04-21 11:55:00|1946.99|1929.19|1950.9|1933.1|1951.48|1933.68|1946.99|1929.19|498
1650542400000|2022-04-21 12:00:00|1950.97|1933.17|1953.66|1935.86|1954.97|1937.17|1950.96|1933.16|488
1650542700000|2022-04-21 12:05:00|1953.41|1935.61|1954.57|1936.77|1954.68|1936.88|1951.5|1933.7|427
1650543000000|2022-04-21 12:10:00|1954.64|1936.84|1945.09|1927.29|1955.4|1937.6|1943.65|1925.85|448
1650543300000|2022-04-21 12:15:00|1945.11|1927.31|1947.79|1929.99|1948.02|1930.22|1943.6|1925.8|425
1650543600000|2022-04-21 12:20:00|1947.77|1929.97|1949.6|1931.8|1952.2|1934.4|1947.07|1929.27|349
1650543900000|2022-04-21 12:25:00|1949.65|1931.85|1950.72|1932.92|1953.4|1935.6|1948.65|1930.85|351
1650544200000|2022-04-21 12:30:00|1950.69|1932.89|1951.14|1933.34|1955.4|1937.6|1949.93|1932.13|556
1650544500000|2022-04-21 12:35:00|1951.11|1933.31|1950.15|1932.35|1952.52|1934.72|1949.1|1931.3|422
1650544800000|2022-04-21 12:40:00|1950.14|1932.34|1952.74|1934.94|1954.72|1936.92|1950.1|1932.3|532
1650545100000|2022-04-21 12:45:00|1952.77|1934.97|1956.18|1938.38|1957.9|1940.1|1952.38|1934.58|587
1650545400000|2022-04-21 12:50:00|1955.97|1938.17|1954.98|1937.18|1957.12|1939.32|1953.8|1936|396
1650545700000|2022-04-21 12:55:00|1955.01|1937.21|1952.65|1934.85|1955.89|1938.09|1952.57|1934.77|569
1650546000000|2022-04-21 13:00:00|1952.64|1934.84|1953.54|1935.74|1954.7|1936.9|1951.26|1933.46|322
1650546300000|2022-04-21 13:05:00|1953.44|1935.64|1951.26|1933.46|1953.91|1936.11|1951.01|1933.21|345
1650546600000|2022-04-21 13:10:00|1951.21|1933.41|1954.6|1936.8|1955.53|1937.73|1951.21|1933.41|222
1650546900000|2022-04-21 13:15:00|1954.4|1936.6|1959.33|1941.53|1959.34|1941.54|1954.34|1936.54|305
1650547200000|2022-04-21 13:20:00|1959.3|1941.5|1962.3|1944.5|1962.41|1944.61|1957.15|1939.35|607
1650547500000|2022-04-21 13:25:00|1962.34|1944.54|1960.29|1942.49|1962.71|1944.91|1959.74|1941.94|430
1650547800000|2022-04-21 13:30:00|1960.22|1942.42|1975.64|1957.84|1976.4|1958.6|1957.03|1939.23|544
1650548100000|2022-04-21 13:35:00|1975.92|1958.12|1964.28|1946.48|1976.04|1958.24|1963.16|1945.36|524
1650548400000|2022-04-21 13:40:00|1964.94|1947.14|1964.02|1946.22|1965.69|1947.89|1961.31|1943.51|529
1650548700000|2022-04-21 13:45:00|1964.08|1946.28|1959.2|1941.4|1964.54|1946.74|1954.87|1937.07|546
1650549000000|2022-04-21 13:50:00|1959.21|1941.41|1959.52|1941.72|1962.68|1944.88|1957.19|1939.39|369
1650549300000|2022-04-21 13:55:00|1959.49|1941.69|1957.21|1939.41|1961.36|1943.56|1957.21|1939.41|513
1650549600000|2022-04-21 14:00:00|1957.06|1939.26|1954.28|1936.48|1958.72|1940.92|1953.39|1935.59|490
1650549900000|2022-04-21 14:05:00|1954.32|1936.52|1952.43|1934.63|1954.33|1936.53|1950.65|1932.85|275
1650550200000|2022-04-21 14:10:00|1952.44|1934.64|1959.74|1941.94|1960.57|1942.77|1952.42|1934.62|323
1650550500000|2022-04-21 14:15:00|1959.75|1941.95|1962.9|1945.1|1965.4|1947.6|1959.63|1941.83|203
1650550800000|2022-04-21 14:20:00|1962.75|1944.95|1955.92|1938.12|1962.79|1944.99|1955.35|1937.55|290
1650551100000|2022-04-21 14:25:00|1955.87|1938.07|1952.14|1934.34|1955.89|1938.09|1950.65|1932.85|336
1650551400000|2022-04-21 14:30:00|1951.99|1934.19|1953.61|1935.81|1954.85|1937.05|1951.88|1934.08|417
1650551700000|2022-04-21 14:35:00|1953.65|1935.85|1949.72|1931.92|1954.4|1936.6|1948.9|1931.1|316
1650552000000|2022-04-21 14:40:00|1949.67|1931.87|1950.53|1932.73|1950.78|1932.98|1943.4|1925.6|392
1650552300000|2022-04-21 14:45:00|1950.51|1932.71|1947.06|1929.26|1952.35|1934.55|1945.72|1927.92|305
1650552600000|2022-04-21 14:50:00|1947.01|1929.21|1946.5|1928.7|1949.16|1931.36|1945.7|1927.9|320
1650552900000|2022-04-21 14:55:00|1946.42|1928.62|1946.99|1929.19|1948.22|1930.42|1946.2|1928.4|204
1650553200000|2022-04-21 15:00:00|1946.94|1929.14|1948.3|1930.5|1951.9|1934.1|1946.4|1928.6|389
1650553500000|2022-04-21 15:05:00|1948.26|1930.46|1943.66|1925.86|1948.4|1930.6|1942.55|1924.75|297
1650553800000|2022-04-21 15:10:00|1943.65|1925.85|1944.35|1926.55|1947.39|1929.59|1942.44|1924.64|378
1650554100000|2022-04-21 15:15:00|1944.52|1926.72|1943.4|1925.6|1945.48|1927.68|1939.34|1921.54|349
1650554400000|2022-04-21 15:20:00|1943.24|1925.44|1944.4|1926.6|1945.9|1928.1|1941.65|1923.85|404
1650554700000|2022-04-21 15:25:00|1944.48|1926.68|1943.59|1925.79|1947.55|1929.75|1942.92|1925.12|326
1650555000000|2022-04-21 15:30:00|1943.63|1925.83|1941.71|1923.91|1945.31|1927.51|1939.27|1921.47|532
1650555300000|2022-04-21 15:35:00|1941.75|1923.95|1936.62|1918.82|1941.96|1924.16|1934.57|1916.77|491
1650555600000|2022-04-21 15:40:00|1936.56|1918.76|1935.43|1917.63|1936.56|1918.76|1933.06|1915.26|520
1650555900000|2022-04-21 15:45:00|1935.46|1917.66|1939.4|1921.6|1940.4|1922.6|1935.36|1917.56|410
1650556200000|2022-04-21 15:50:00|1939.68|1921.88|1941.22|1923.42|1941.81|1924.01|1937.15|1919.35|453
1650556500000|2022-04-21 15:55:00|1941.07|1923.27|1940.06|1922.26|1942.22|1924.42|1937.6|1919.8|465
1650556800000|2022-04-21 16:00:00|1939.5|1921.7|1934.4|1916.6|1940.88|1923.08|1933.82|1916.02|467
1650557100000|2022-04-21 16:05:00|1934.46|1916.66|1933.25|1915.45|1935.72|1917.92|1930.38|1912.58|358
1650557400000|2022-04-21 16:10:00|1933.32|1915.52|1935.93|1918.13|1936.07|1918.27|1930.78|1912.98|407
1650557700000|2022-04-21 16:15:00|1935.89|1918.09|1939.12|1921.32|1940.4|1922.6|1935.52|1917.72|361
1650558000000|2022-04-21 16:20:00|1938.87|1921.07|1936.8|1919|1939.93|1922.13|1936.62|1918.82|378
1650558300000|2022-04-21 16:25:00|1936.74|1918.94|1922.57|1904.77|1937.86|1920.06|1922.55|1904.75|373
1650558600000|2022-04-21 16:30:00|1922.6|1904.8|1926.4|1908.6|1927.4|1909.6|1922.6|1904.8|401
1650558900000|2022-04-21 16:35:00|1925.55|1907.75|1924.58|1906.78|1928.59|1910.79|1924.56|1906.76|256
1650559200000|2022-04-21 16:40:00|1924.59|1906.79|1929.12|1911.32|1929.19|1911.39|1924.54|1906.74|392
1650559500000|2022-04-21 16:45:00|1929.14|1911.34|1927.64|1909.84|1935.65|1917.85|1927.5|1909.7|452
1650559800000|2022-04-21 16:50:00|1927.61|1909.81|1917.4|1899.6|1927.61|1909.81|1915.82|1898.02|439
1650560100000|2022-04-21 16:55:00|1917.26|1899.46|1911.02|1893.22|1919.05|1901.25|1910.62|1892.82|399
1650560400000|2022-04-21 17:00:00|1911|1893.2|1912.51|1894.71|1914.65|1896.85|1910.56|1892.76|516
1650560700000|2022-04-21 17:05:00|1912.82|1895.02|1912.56|1894.76|1914.2|1896.4|1910.21|1892.41|490
1650561000000|2022-04-21 17:10:00|1912.81|1895.01|1910.91|1893.11|1916.45|1898.65|1909.61|1891.81|362
1650561300000|2022-04-21 17:15:00|1911.07|1893.27|1907.56|1889.76|1914.15|1896.35|1906.45|1888.65|420
1650561600000|2022-04-21 17:20:00|1907.51|1889.71|1915.18|1897.38|1919.52|1901.72|1907.34|1889.54|381
1650561900000|2022-04-21 17:25:00|1915.26|1897.46|1921.63|1903.83|1922.4|1904.6|1914.77|1896.97|382
1650562200000|2022-04-21 17:30:00|1921.49|1903.69|1913.13|1895.33|1922.4|1904.6|1912.58|1894.78|318
1650562500000|2022-04-21 17:35:00|1913.18|1895.38|1906.48|1888.68|1913.18|1895.38|1906.37|1888.57|463
1650562800000|2022-04-21 17:40:00|1906.67|1888.87|1908.92|1891.12|1910.5|1892.7|1905.65|1887.85|417
1650563100000|2022-04-21 17:45:00|1909.14|1891.34|1909.27|1891.47|1912.57|1894.77|1906.65|1888.85|441
1650563400000|2022-04-21 17:50:00|1909.3|1891.5|1906.37|1888.57|1910.9|1893.1|1906.32|1888.52|294
1650563700000|2022-04-21 17:55:00|1906.36|1888.56|1906.84|1889.04|1907.64|1889.84|1904.1|1886.3|386
1650564000000|2022-04-21 18:00:00|1906.88|1889.08|1892.05|1874.25|1906.88|1889.08|1889.56|1871.76|486
1650564300000|2022-04-21 18:05:00|1892.14|1874.34|1896.4|1878.6|1896.4|1878.6|1891.4|1873.6|317
1650564600000|2022-04-21 18:10:00|1896.41|1878.61|1897.48|1879.68|1900.55|1882.75|1895.46|1877.66|273
1650564900000|2022-04-21 18:15:00|1897.47|1879.67|1901.84|1884.04|1905.4|1887.6|1894.78|1876.98|333
1650565200000|2022-04-21 18:20:00|1902.21|1884.41|1902.56|1884.76|1904.3|1886.5|1901.53|1883.73|264
1650565500000|2022-04-21 18:25:00|1902.65|1884.85|1901.54|1883.74|1902.92|1885.12|1901.44|1883.64|157
1650565800000|2022-04-21 18:30:00|1901.39|1883.59|1901.4|1883.6|1902.4|1884.6|1897.5|1879.7|276
1650566100000|2022-04-21 18:35:00|1901.53|1883.73|1902.5|1884.7|1906.62|1888.82|1901.23|1883.43|303
1650566400000|2022-04-21 18:40:00|1902.4|1884.6|1902.41|1884.61|1904.58|1886.78|1900.87|1883.07|325
1650566700000|2022-04-21 18:45:00|1902.32|1884.52|1893.5|1875.7|1902.44|1884.64|1892.61|1874.81|344
1650567000000|2022-04-21 18:50:00|1893.41|1875.61|1896.32|1878.52|1897.85|1880.05|1893.38|1875.58|263
1650567300000|2022-04-21 18:55:00|1896.29|1878.49|1893.4|1875.6|1898.4|1880.6|1892.35|1874.55|310
1650567600000|2022-04-21 19:00:00|1893.47|1875.67|1883.4|1865.6|1893.57|1875.77|1880.24|1862.44|457
1650567900000|2022-04-21 19:05:00|1883.35|1865.55|1883.38|1865.58|1887.4|1869.6|1881.17|1863.37|434
1650568200000|2022-04-21 19:10:00|1883.01|1865.21|1887.4|1869.6|1887.4|1869.6|1882.54|1864.74|399
1650568500000|2022-04-21 19:15:00|1887.33|1869.53|1884.43|1866.63|1888.4|1870.6|1884.37|1866.57|357
1650568800000|2022-04-21 19:20:00|1884.44|1866.64|1892.97|1875.17|1893.09|1875.29|1883.51|1865.71|292
1650569100000|2022-04-21 19:25:00|1893.04|1875.24|1896.76|1878.96|1897.12|1879.32|1888.7|1870.9|443
1650569400000|2022-04-21 19:30:00|1896.51|1878.71|1895.98|1878.18|1898.4|1880.6|1895.22|1877.42|267
1650569700000|2022-04-21 19:35:00|1895.77|1877.97|1890.46|1872.66|1896.12|1878.32|1888.32|1870.52|395
1650570000000|2022-04-21 19:40:00|1890.75|1872.95|1894.54|1876.74|1895.65|1877.85|1889.23|1871.43|389
1650570300000|2022-04-21 19:45:00|1894.31|1876.51|1882.8|1865|1894.31|1876.51|1881.38|1863.58|372
1650570600000|2022-04-21 19:50:00|1883.02|1865.22|1887.33|1869.53|1888.6|1870.8|1883.02|1865.22|410
1650570900000|2022-04-21 19:55:00|1887.22|1869.42|1884.38|1866.58|1887.4|1869.6|1883.75|1865.95|361
1650571200000|2022-04-21 20:00:00|1884.28|1866.48|1882.4|1864.6|1885.52|1867.72|1876.34|1858.54|448
1650571500000|2022-04-21 20:05:00|1882.52|1864.72|1881.53|1863.73|1883.69|1865.89|1878.55|1860.75|245
1650571800000|2022-04-21 20:10:00|1881.78|1863.98|1882.73|1864.93|1886.4|1868.6|1878.33|1860.53|298
1650572100000|2022-04-21 20:15:00|1882.48|1864.68|1882.47|1864.67|1885.95|1868.15|1880.83|1863.03|258
1650572400000|2022-04-21 20:20:00|1882.32|1864.52|1882.39|1864.59|1886.53|1868.73|1880.4|1862.6|321
1650572700000|2022-04-21 20:25:00|1882.38|1864.58|1887.03|1869.23|1888.46|1870.66|1882.38|1864.58|329
1650573000000|2022-04-21 20:30:00|1886.93|1869.13|1876.28|1858.48|1887|1869.2|1875.4|1857.6|450
1650573300000|2022-04-21 20:35:00|1876.37|1858.57|1855.34|1837.54|1876.7|1858.9|1855.3|1837.5|695
1650573600000|2022-04-21 20:40:00|1855.36|1837.56|1860.54|1842.74|1862.59|1844.79|1850.37|1832.57|772
1650573900000|2022-04-21 20:45:00|1860.47|1842.67|1865.49|1847.69|1869.42|1851.62|1855.68|1837.88|610
1650574200000|2022-04-21 20:50:00|1865.52|1847.72|1862.31|1844.51|1865.52|1847.72|1859.3|1841.5|510
1650574500000|2022-04-21 20:55:00|1862.32|1844.52|1861.2|1843.4|1865.62|1847.82|1855.85|1838.05|652
1650574800000|2022-04-21 21:00:00|1861.34|1843.54|1862.3|1844.5|1864.43|1846.63|1857.82|1840.02|512
1650575100000|2022-04-21 21:05:00|1862.45|1844.65|1869.79|1851.99|1869.98|1852.18|1862.28|1844.48|347
1650575400000|2022-04-21 21:10:00|1869.68|1851.88|1865.93|1848.13|1869.95|1852.15|1865.48|1847.68|321
1650575700000|2022-04-21 21:15:00|1865.94|1848.14|1863.75|1845.95|1866.68|1848.88|1862.81|1845.01|176
1650576000000|2022-04-21 21:20:00|1863.77|1845.97|1863.5|1845.7|1863.92|1846.12|1862.8|1845|155
1650576300000|2022-04-21 21:25:00|1863.41|1845.61|1862.03|1844.23|1863.66|1845.86|1857.21|1839.41|307
1650576600000|2022-04-21 21:30:00|1862.36|1844.56|1864.49|1846.69|1865.53|1847.73|1862.03|1844.23|195
1650576900000|2022-04-21 21:35:00|1864.5|1846.7|1864.67|1846.87|1864.91|1847.11|1864.25|1846.45|162
1650577200000|2022-04-21 21:40:00|1864.7|1846.9|1866.94|1849.14|1867.32|1849.52|1864.65|1846.85|305
1650577500000|2022-04-21 21:45:00|1866.93|1849.13|1864|1846.2|1870.51|1852.71|1863.86|1846.06|311
1650577800000|2022-04-21 21:50:00|1863.95|1846.15|1863.76|1845.96|1864.07|1846.27|1862.11|1844.31|275
1650578100000|2022-04-21 21:55:00|1863.84|1846.04|1863.6|1845.8|1871.07|1853.27|1863.51|1845.71|296
1650578400000|2022-04-21 22:00:00|1863.52|1845.72|1849.53|1831.73|1863.58|1845.78|1843.01|1825.21|669
1650578700000|2022-04-21 22:05:00|1849.74|1831.94|1854.5|1836.7|1856.69|1838.89|1849.41|1831.61|365
1650579000000|2022-04-21 22:10:00|1854.51|1836.71|1853.87|1836.07|1856.85|1839.05|1851.75|1833.95|356
1650579300000|2022-04-21 22:15:00|1853.8|1836|1858.17|1840.37|1858.17|1840.37|1853.7|1835.9|318
1650579600000|2022-04-21 22:20:00|1858.18|1840.38|1852.4|1834.6|1858.4|1840.6|1848.99|1831.19|341
1650579900000|2022-04-21 22:25:00|1852.39|1834.59|1834.23|1816.43|1853.34|1835.54|1834.22|1816.42|497
1650580200000|2022-04-21 22:30:00|1834.01|1816.21|1821.96|1804.16|1834.01|1816.21|1813.25|1795.45|944
1650580500000|2022-04-21 22:35:00|1822.08|1804.28|1831.5|1813.7|1835.49|1817.69|1821.09|1803.29|735
1650580800000|2022-04-21 22:40:00|1831.51|1813.71|1834.52|1816.72|1839.3|1821.5|1830.07|1812.27|692
1650581100000|2022-04-21 22:45:00|1834.47|1816.67|1836.11|1818.31|1838.59|1820.79|1832.36|1814.56|673
1650581400000|2022-04-21 22:50:00|1836.01|1818.21|1830.28|1812.48|1836.4|1818.6|1829.84|1812.04|623
1650581700000|2022-04-21 22:55:00|1830.23|1812.43|1834.4|1816.6|1836.4|1818.6|1829.9|1812.1|401
1650582000000|2022-04-21 23:00:00|1834.76|1816.96|1831.7|1813.9|1836.72|1818.92|1831.47|1813.67|601
1650582300000|2022-04-21 23:05:00|1831.57|1813.77|1830.65|1812.85|1831.59|1813.79|1827.84|1810.04|359
1650582600000|2022-04-21 23:10:00|1830.64|1812.84|1829.6|1811.8|1834.42|1816.62|1829.55|1811.75|440
1650582900000|2022-04-21 23:15:00|1829.41|1811.61|1826.76|1808.96|1830.71|1812.91|1825.88|1808.08|394
1650583200000|2022-04-21 23:20:00|1826.61|1808.81|1824.96|1807.16|1826.7|1808.9|1823.43|1805.63|434
1650583500000|2022-04-21 23:25:00|1824.72|1806.92|1826.62|1808.82|1827.09|1809.29|1818.98|1801.18|389
1650583800000|2022-04-21 23:30:00|1826.65|1808.85|1823.46|1805.66|1827.16|1809.36|1823.25|1805.45|224
1650584100000|2022-04-21 23:35:00|1823.43|1805.63|1823.65|1805.85|1824.82|1807.02|1821.43|1803.63|376
1650584400000|2022-04-21 23:40:00|1824.13|1806.33|1825.51|1807.71|1826.27|1808.47|1822.38|1804.58|260
1650584700000|2022-04-21 23:45:00|1825.53|1807.73|1825.57|1807.77|1825.72|1807.92|1820.52|1802.72|417
1650585000000|2022-04-21 23:50:00|1825.65|1807.85|1827.52|1809.72|1827.75|1809.95|1823.59|1805.79|296
1650585300000|2022-04-21 23:55:00|1827.55|1809.75|1826.39|1808.59|1827.86|1810.06|1826.14|1808.34|313
1650585600000|2022-04-22 00:00:00|1826.4|1808.6|1817.29|1799.49|1826.55|1808.75|1817.29|1799.49|598
1650585900000|2022-04-22 00:05:00|1817.38|1799.58|1827.41|1809.61|1828.75|1810.95|1816.8|1799|435
1650586200000|2022-04-22 00:10:00|1827.42|1809.62|1823.6|1805.8|1832.4|1814.6|1822.6|1804.8|363
1650586500000|2022-04-22 00:15:00|1823.5|1805.7|1823.49|1805.69|1823.55|1805.75|1817.38|1799.58|424
1650586800000|2022-04-22 00:20:00|1823.41|1805.61|1826.09|1808.29|1826.16|1808.36|1819.46|1801.66|313
1650587100000|2022-04-22 00:25:00|1826.08|1808.28|1828.55|1810.75|1829.4|1811.6|1825.3|1807.5|280
1650587400000|2022-04-22 00:30:00|1828.52|1810.72|1838.18|1820.38|1839.1|1821.3|1827.43|1809.63|359
1650587700000|2022-04-22 00:35:00|1838.19|1820.39|1835.49|1817.69|1839.42|1821.62|1833.4|1815.6|460
1650588000000|2022-04-22 00:40:00|1835.56|1817.76|1827.33|1809.53|1835.56|1817.76|1825.75|1807.95|487
1650588300000|2022-04-22 00:45:00|1827.37|1809.57|1828.05|1810.25|1828.25|1810.45|1820.9|1803.1|379
1650588600000|2022-04-22 00:50:00|1828.06|1810.26|1832.85|1815.05|1832.85|1815.05|1825.35|1807.55|386
1650588900000|2022-04-22 00:55:00|1832.78|1814.98|1834.47|1816.67|1835.4|1817.6|1831.52|1813.72|163
1650589200000|2022-04-22 01:00:00|1834.56|1816.76|1832.52|1814.72|1835.4|1817.6|1832.43|1814.63|264
1650589500000|2022-04-22 01:05:00|1832.45|1814.65|1837.65|1819.85|1838.31|1820.51|1831.89|1814.09|313
1650589800000|2022-04-22 01:10:00|1837.55|1819.75|1840.1|1822.3|1840.44|1822.64|1837.55|1819.75|124
1650590100000|2022-04-22 01:15:00|1839.8|1822|1832.38|1814.58|1841.3|1823.5|1831.69|1813.89|309
1650590400000|2022-04-22 01:20:00|1832.37|1814.57|1837.41|1819.61|1837.41|1819.61|1831.51|1813.71|258
1650590700000|2022-04-22 01:25:00|1837.53|1819.73|1839.48|1821.68|1839.72|1821.92|1837.48|1819.68|237
1650591000000|2022-04-22 01:30:00|1839.52|1821.72|1834.96|1817.16|1839.7|1821.9|1834.59|1816.79|274
1650591300000|2022-04-22 01:35:00|1835.4|1817.6|1838.35|1820.55|1839.5|1821.7|1835.4|1817.6|191
1650591600000|2022-04-22 01:40:00|1838.33|1820.53|1835.58|1817.78|1838.45|1820.65|1832.91|1815.11|312
1650591900000|2022-04-22 01:45:00|1835.57|1817.77|1837.48|1819.68|1837.59|1819.79|1833.47|1815.67|459
1650592200000|2022-04-22 01:50:00|1837.46|1819.66|1838.93|1821.13|1839.85|1822.05|1836.06|1818.26|294
1650592500000|2022-04-22 01:55:00|1838.95|1821.15|1840.42|1822.62|1842.6|1824.8|1837.95|1820.15|171
1650592800000|2022-04-22 02:00:00|1840.45|1822.65|1839.3|1821.5|1841.95|1824.15|1839.23|1821.43|193
1650593100000|2022-04-22 02:05:00|1839.31|1821.51|1841.2|1823.4|1841.3|1823.5|1838.47|1820.67|154
1650593400000|2022-04-22 02:10:00|1841.4|1823.6|1841.57|1823.77|1841.78|1823.98|1839.1|1821.3|325
1650593700000|2022-04-22 02:15:00|1841.54|1823.74|1843.45|1825.65|1843.45|1825.65|1840.21|1822.41|193
1650594000000|2022-04-22 02:20:00|1843.5|1825.7|1844.42|1826.62|1844.6|1826.8|1841.21|1823.41|268
1650594300000|2022-04-22 02:25:00|1844.15|1826.35|1846.05|1828.25|1846.05|1828.25|1841.28|1823.48|263
1650594600000|2022-04-22 02:30:00|1845.84|1828.04|1846.5|1828.7|1846.69|1828.89|1844.55|1826.75|39
1650594900000|2022-04-22 02:35:00|1846.46|1828.66|1843.63|1825.83|1846.46|1828.66|1843.23|1825.43|204
1650595200000|2022-04-22 02:40:00|1843.65|1825.85|1841.68|1823.88|1843.65|1825.85|1841.22|1823.42|265
1650595500000|2022-04-22 02:45:00|1841.7|1823.9|1839.38|1821.58|1842.8|1825|1839.38|1821.58|195
1650595800000|2022-04-22 02:50:00|1838.9|1821.1|1836.57|1818.77|1839.12|1821.32|1834.51|1816.71|403
1650596100000|2022-04-22 02:55:00|1836.64|1818.84|1837.4|1819.6|1837.47|1819.67|1834.65|1816.85|129
1650596400000|2022-04-22 03:00:00|1837.53|1819.73|1834.4|1816.6|1837.54|1819.74|1833.48|1815.68|198
1650596700000|2022-04-22 03:05:00|1834.42|1816.62|1837.54|1819.74|1838.63|1820.83|1834.42|1816.62|245
1650597000000|2022-04-22 03:10:00|1837.55|1819.75|1838.54|1820.74|1839.42|1821.62|1835.54|1817.74|241
1650597300000|2022-04-22 03:15:00|1838.57|1820.77|1840.37|1822.57|1841.43|1823.63|1838.54|1820.74|259
1650597600000|2022-04-22 03:20:00|1840.62|1822.82|1841.55|1823.75|1841.55|1823.75|1840.38|1822.58|140
1650597900000|2022-04-22 03:25:00|1841.5|1823.7|1836.78|1818.98|1841.9|1824.1|1836.67|1818.87|239
1650598200000|2022-04-22 03:30:00|1836.82|1819.02|1839.45|1821.65|1843.15|1825.35|1836.82|1819.02|218
1650598500000|2022-04-22 03:35:00|1839.6|1821.8|1842.35|1824.55|1843.65|1825.85|1839.4|1821.6|311
1650598800000|2022-04-22 03:40:00|1842.4|1824.6|1841.39|1823.59|1843.3|1825.5|1840.45|1822.65|252
1650599100000|2022-04-22 03:45:00|1841.4|1823.6|1839.78|1821.98|1841.53|1823.73|1839.54|1821.74|235
1650599400000|2022-04-22 03:50:00|1839.73|1821.93|1837.88|1820.08|1841.6|1823.8|1837.85|1820.05|191
1650599700000|2022-04-22 03:55:00|1837.61|1819.81|1836.73|1818.93|1837.85|1820.05|1834.75|1816.95|414
1650600000000|2022-04-22 04:00:00|1836.76|1818.96|1841.4|1823.6|1841.99|1824.19|1836.4|1818.6|382
1650600300000|2022-04-22 04:05:00|1841.22|1823.42|1842|1824.2|1842.4|1824.6|1841.22|1823.42|91
1650600600000|2022-04-22 04:10:00|1841.97|1824.17|1842.41|1824.61|1842.73|1824.93|1841.54|1823.74|111
1650600900000|2022-04-22 04:15:00|1841.95|1824.15|1842.38|1824.58|1843.44|1825.64|1841.95|1824.15|75
1650601200000|2022-04-22 04:20:00|1842.29|1824.49|1843.51|1825.71|1845.02|1827.22|1842.26|1824.46|134
1650601500000|2022-04-22 04:25:00|1843.54|1825.74|1844.45|1826.65|1844.6|1826.8|1843.47|1825.67|199
1650601800000|2022-04-22 04:30:00|1844.35|1826.55|1843.65|1825.85|1845.4|1827.6|1841.49|1823.69|176
1650602100000|2022-04-22 04:35:00|1843.47|1825.67|1842.45|1824.65|1844.49|1826.69|1842.3|1824.5|140
1650602400000|2022-04-22 04:40:00|1842.41|1824.61|1843.4|1825.6|1843.4|1825.6|1841.31|1823.51|206
1650602700000|2022-04-22 04:45:00|1843.56|1825.76|1843.56|1825.76|1843.65|1825.85|1842.49|1824.69|173
1650603000000|2022-04-22 04:50:00|1843.58|1825.78|1844.39|1826.59|1845.45|1827.65|1842.59|1824.79|189
1650603300000|2022-04-22 04:55:00|1844.42|1826.62|1844.72|1826.92|1844.95|1827.15|1842.64|1824.84|165
1650603600000|2022-04-22 05:00:00|1844.68|1826.88|1851.34|1833.54|1851.36|1833.56|1843.55|1825.75|225
1650603900000|2022-04-22 05:05:00|1851.55|1833.75|1853.35|1835.55|1854.5|1836.7|1849.81|1832.01|257
1650604200000|2022-04-22 05:10:00|1853.24|1835.44|1852.14|1834.34|1853.4|1835.6|1849.8|1832|226
1650604500000|2022-04-22 05:15:00|1852.3|1834.5|1851.65|1833.85|1853.4|1835.6|1851.4|1833.6|162
1650604800000|2022-04-22 05:20:00|1851.7|1833.9|1852.53|1834.73|1853.4|1835.6|1851.52|1833.72|199
1650605100000|2022-04-22 05:25:00|1852.44|1834.64|1852.08|1834.28|1852.55|1834.75|1850.46|1832.66|185
1650605400000|2022-04-22 05:30:00|1852.07|1834.27|1855.4|1837.6|1855.5|1837.7|1851.65|1833.85|310
1650605700000|2022-04-22 05:35:00|1855.26|1837.46|1856.4|1838.6|1856.41|1838.61|1854.28|1836.48|145
1650606000000|2022-04-22 05:40:00|1856.32|1838.52|1854.5|1836.7|1856.42|1838.62|1851.97|1834.17|258
1650606300000|2022-04-22 05:45:00|1854.4|1836.6|1855.4|1837.6|1857.15|1839.35|1854.4|1836.6|153
1650606600000|2022-04-22 05:50:00|1855.26|1837.46|1855.4|1837.6|1855.5|1837.7|1853.52|1835.72|162
1650606900000|2022-04-22 05:55:00|1855.23|1837.43|1852.6|1834.8|1855.4|1837.6|1849.7|1831.9|350
1650607200000|2022-04-22 06:00:00|1852.5|1834.7|1853.47|1835.67|1853.79|1835.99|1852.28|1834.48|239
1650607500000|2022-04-22 06:05:00|1853.48|1835.68|1854.55|1836.75|1856.4|1838.6|1853.13|1835.33|301
1650607800000|2022-04-22 06:10:00|1854.56|1836.76|1857.5|1839.7|1858.42|1840.62|1854.32|1836.52|237
1650608100000|2022-04-22 06:15:00|1857.51|1839.71|1861.51|1843.71|1861.51|1843.71|1856.65|1838.85|254
1650608400000|2022-04-22 06:20:00|1861.4|1843.6|1859.4|1841.6|1861.62|1843.82|1858.4|1840.6|268
1650608700000|2022-04-22 06:25:00|1859.37|1841.57|1855.73|1837.93|1859.4|1841.6|1855.46|1837.66|238
1650609000000|2022-04-22 06:30:00|1855.71|1837.91|1852.68|1834.88|1855.72|1837.92|1852.5|1834.7|260
1650609300000|2022-04-22 06:35:00|1852.67|1834.87|1849.64|1831.84|1853.57|1835.77|1849.48|1831.68|265
1650609600000|2022-04-22 06:40:00|1849.66|1831.86|1848.74|1830.94|1850.46|1832.66|1847.47|1829.67|167
1650609900000|2022-04-22 06:45:00|1848.67|1830.87|1850.86|1833.06|1852.67|1834.87|1848.58|1830.78|188
1650610200000|2022-04-22 06:50:00|1850.88|1833.08|1851.62|1833.82|1851.62|1833.82|1850.46|1832.66|181
1650610500000|2022-04-22 06:55:00|1851.64|1833.84|1850.75|1832.95|1852.65|1834.85|1849.95|1832.15|210
1650610800000|2022-04-22 07:00:00|1850.8|1833|1851.54|1833.74|1852.9|1835.1|1850.47|1832.67|140
1650611100000|2022-04-22 07:05:00|1851.46|1833.66|1849.6|1831.8|1851.66|1833.86|1849.55|1831.75|185
1650611400000|2022-04-22 07:10:00|1849.55|1831.75|1852.31|1834.51|1852.75|1834.95|1849.55|1831.75|254
1650611700000|2022-04-22 07:15:00|1852.23|1834.43|1848.23|1830.43|1852.98|1835.18|1848.16|1830.36|261
1650612000000|2022-04-22 07:20:00|1848.2|1830.4|1833.8|1816|1848.2|1830.4|1827.35|1809.55|630
1650612300000|2022-04-22 07:25:00|1833.81|1816.01|1834.15|1816.35|1836.76|1818.96|1831.3|1813.5|491
1650612600000|2022-04-22 07:30:00|1834.16|1816.36|1829.2|1811.4|1835.7|1817.9|1825.9|1808.1|735
1650612900000|2022-04-22 07:35:00|1829.06|1811.26|1835.41|1817.61|1835.65|1817.85|1827.79|1809.99|444
1650613200000|2022-04-22 07:40:00|1835.45|1817.65|1849.39|1831.59|1851.71|1833.91|1835.45|1817.65|553
1650613500000|2022-04-22 07:45:00|1849.44|1831.64|1844.05|1826.25|1853.71|1835.91|1844.05|1826.25|584
1650613800000|2022-04-22 07:50:00|1843.81|1826.01|1842.96|1825.16|1844.84|1827.04|1839.93|1822.13|370
1650614100000|2022-04-22 07:55:00|1842.98|1825.18|1843.55|1825.75|1844.09|1826.29|1839.6|1821.8|371
1650614400000|2022-04-22 08:00:00|1843.35|1825.55|1843.71|1825.91|1844.85|1827.05|1840.75|1822.95|359
1650614700000|2022-04-22 08:05:00|1843.72|1825.92|1851.72|1833.92|1854.35|1836.55|1843.59|1825.79|479
1650615000000|2022-04-22 08:10:00|1851.73|1833.93|1846.76|1828.96|1851.75|1833.95|1846.13|1828.33|309
1650615300000|2022-04-22 08:15:00|1846.8|1829|1840.83|1823.03|1846.95|1829.15|1838.84|1821.04|545
1650615600000|2022-04-22 08:20:00|1840.85|1823.05|1846.26|1828.46|1848|1830.2|1840.52|1822.72|384
1650615900000|2022-04-22 08:25:00|1846.23|1828.43|1845.54|1827.74|1847.65|1829.85|1843.74|1825.94|309
1650616200000|2022-04-22 08:30:00|1845.53|1827.73|1854.4|1836.6|1854.66|1836.86|1845.51|1827.71|460
1650616500000|2022-04-22 08:35:00|1854.25|1836.45|1857.32|1839.52|1860.15|1842.35|1852.86|1835.06|417
1650616800000|2022-04-22 08:40:00|1857.35|1839.55|1851.52|1833.72|1857.4|1839.6|1851.43|1833.63|377
1650617100000|2022-04-22 08:45:00|1851.48|1833.68|1844.56|1826.76|1851.49|1833.69|1842.94|1825.14|409
1650617400000|2022-04-22 08:50:00|1844.43|1826.63|1844.67|1826.87|1845.55|1827.75|1842.4|1824.6|388
1650617700000|2022-04-22 08:55:00|1844.65|1826.85|1843.52|1825.72|1846.1|1828.3|1843.36|1825.56|241
1650618000000|2022-04-22 09:00:00|1843.5|1825.7|1842.54|1824.74|1843.93|1826.13|1836.96|1819.16|377
1650618300000|2022-04-22 09:05:00|1842.52|1824.72|1835.92|1818.12|1843.09|1825.29|1835.35|1817.55|316
1650618600000|2022-04-22 09:10:00|1835.58|1817.78|1837.43|1819.63|1838.4|1820.6|1835.58|1817.78|239
1650618900000|2022-04-22 09:15:00|1837.48|1819.68|1840.42|1822.62|1841.91|1824.11|1834.65|1816.85|250
1650619200000|2022-04-22 09:20:00|1840.52|1822.72|1841.8|1824|1842.55|1824.75|1840.5|1822.7|212
1650619500000|2022-04-22 09:25:00|1841.85|1824.05|1841.03|1823.23|1842.65|1824.85|1840.55|1822.75|261
1650619800000|2022-04-22 09:30:00|1841.09|1823.29|1839.68|1821.88|1842.7|1824.9|1839.34|1821.54|165
1650620100000|2022-04-22 09:35:00|1839.81|1822.01|1835.73|1817.93|1840.75|1822.95|1834.43|1816.63|263
1650620400000|2022-04-22 09:40:00|1836.03|1818.23|1837.69|1819.89|1838.56|1820.76|1835.81|1818.01|189
1650620700000|2022-04-22 09:45:00|1837.72|1819.92|1841.45|1823.65|1841.6|1823.8|1836.43|1818.63|250
1650621000000|2022-04-22 09:50:00|1841.43|1823.63|1839.1|1821.3|1841.6|1823.8|1838.77|1820.97|180
1650621300000|2022-04-22 09:55:00|1839.12|1821.32|1832.34|1814.54|1839.69|1821.89|1828.45|1810.65|464
1650621600000|2022-04-22 10:00:00|1832.19|1814.39|1825.47|1807.67|1835.4|1817.6|1821.95|1804.15|588
1650621900000|2022-04-22 10:05:00|1825.48|1807.68|1827.36|1809.56|1831.4|1813.6|1825.45|1807.65|360
1650622200000|2022-04-22 10:10:00|1827.33|1809.53|1830.61|1812.81|1832.42|1814.62|1826.41|1808.61|310
1650622500000|2022-04-22 10:15:00|1830.57|1812.77|1834.4|1816.6|1834.75|1816.95|1830.57|1812.77|201
1650622800000|2022-04-22 10:20:00|1834.38|1816.58|1835.7|1817.9|1836.58|1818.78|1834.38|1816.58|191
1650623100000|2022-04-22 10:25:00|1835.75|1817.95|1834.55|1816.75|1835.75|1817.95|1832.65|1814.85|155
1650623400000|2022-04-22 10:30:00|1834.56|1816.76|1835.64|1817.84|1835.78|1817.98|1829.42|1811.62|369
1650623700000|2022-04-22 10:35:00|1835.68|1817.88|1839.56|1821.76|1839.56|1821.76|1833.58|1815.78|308
1650624000000|2022-04-22 10:40:00|1839.57|1821.77|1842.48|1824.68|1842.48|1824.68|1839.02|1821.22|185
1650624300000|2022-04-22 10:45:00|1842.5|1824.7|1840.55|1822.75|1844.4|1826.6|1839.51|1821.71|157
1650624600000|2022-04-22 10:50:00|1840.7|1822.9|1843.49|1825.69|1843.58|1825.78|1840.4|1822.6|275
1650624900000|2022-04-22 10:55:00|1843.44|1825.64|1843.76|1825.96|1843.77|1825.97|1841.74|1823.94|163
1650625200000|2022-04-22 11:00:00|1843.75|1825.95|1844|1826.2|1847.05|1829.25|1843.71|1825.91|316
1650625500000|2022-04-22 11:05:00|1844.09|1826.29|1843.59|1825.79|1844.77|1826.97|1840.65|1822.85|318
1650625800000|2022-04-22 11:10:00|1843.63|1825.83|1851.55|1833.75|1851.55|1833.75|1843.63|1825.83|300
1650626100000|2022-04-22 11:15:00|1851.62|1833.82|1849.69|1831.89|1851.68|1833.88|1848.63|1830.83|269
1650626400000|2022-04-22 11:20:00|1849.68|1831.88|1847.67|1829.87|1851.49|1833.69|1846.5|1828.7|379
1650626700000|2022-04-22 11:25:00|1847.69|1829.89|1847.82|1830.02|1848.55|1830.75|1845.7|1827.9|222
1650627000000|2022-04-22 11:30:00|1847.86|1830.06|1843.4|1825.6|1850.57|1832.77|1839.87|1822.07|458
1650627300000|2022-04-22 11:35:00|1843.37|1825.57|1846.75|1828.95|1846.77|1828.97|1842.7|1824.9|205
1650627600000|2022-04-22 11:40:00|1846.7|1828.9|1845.65|1827.85|1848.37|1830.57|1845.65|1827.85|292
1650627900000|2022-04-22 11:45:00|1845.55|1827.75|1846.94|1829.14|1847.7|1829.9|1843.6|1825.8|305
1650628200000|2022-04-22 11:50:00|1846.91|1829.11|1846.34|1828.54|1847.4|1829.6|1845.42|1827.62|263
1650628500000|2022-04-22 11:55:00|1846.33|1828.53|1849.4|1831.6|1849.4|1831.6|1845.62|1827.82|310
1650628800000|2022-04-22 12:00:00|1849.29|1831.49|1848.94|1831.14|1849.4|1831.6|1845.95|1828.15|332
1650629100000|2022-04-22 12:05:00|1848.95|1831.15|1851.36|1833.56|1853.4|1835.6|1848.9|1831.1|237
1650629400000|2022-04-22 12:10:00|1851.2|1833.4|1845.66|1827.86|1851.59|1833.79|1844.88|1827.08|282
1650629700000|2022-04-22 12:15:00|1845.65|1827.85|1844.7|1826.9|1846.6|1828.8|1844.43|1826.63|127
1650630000000|2022-04-22 12:20:00|1844.65|1826.85|1841.41|1823.61|1844.65|1826.85|1840.67|1822.87|176
1650630300000|2022-04-22 12:25:00|1841.53|1823.73|1843.74|1825.94|1844.53|1826.73|1839.78|1821.98|223
1650630600000|2022-04-22 12:30:00|1843.78|1825.98|1847.7|1829.9|1847.81|1830.01|1842.36|1824.56|183
1650630900000|2022-04-22 12:35:00|1847.48|1829.68|1842.25|1824.45|1849.4|1831.6|1842.25|1824.45|210
1650631200000|2022-04-22 12:40:00|1842.27|1824.47|1842.58|1824.78|1843.44|1825.64|1837.37|1819.57|354
1650631500000|2022-04-22 12:45:00|1842.46|1824.66|1842.55|1824.75|1843.4|1825.6|1841.18|1823.38|251
1650631800000|2022-04-22 12:50:00|1842.54|1824.74|1840.9|1823.1|1843.19|1825.39|1839.37|1821.57|248
1650632100000|2022-04-22 12:55:00|1841.17|1823.37|1841.99|1824.19|1842.72|1824.92|1839.6|1821.8|265
1650632400000|2022-04-22 13:00:00|1841.98|1824.18|1848.65|1830.85|1848.65|1830.85|1841.54|1823.74|420
1650632700000|2022-04-22 13:05:00|1848.45|1830.65|1850.4|1832.6|1852.47|1834.67|1848.45|1830.65|351
1650633000000|2022-04-22 13:10:00|1850.24|1832.44|1845.54|1827.74|1851.41|1833.61|1845.48|1827.68|304
1650633300000|2022-04-22 13:15:00|1845.48|1827.68|1842.02|1824.22|1848.25|1830.45|1841.05|1823.25|432
1650633600000|2022-04-22 13:20:00|1842.07|1824.27|1843.62|1825.82|1845.4|1827.6|1841.63|1823.83|290
1650633900000|2022-04-22 13:25:00|1843.65|1825.85|1849.27|1831.47|1850.36|1832.56|1843.64|1825.84|319
1650634200000|2022-04-22 13:30:00|1849.32|1831.52|1850.62|1832.82|1857.83|1840.03|1846.7|1828.9|614
1650634500000|2022-04-22 13:35:00|1850.54|1832.74|1840.55|1822.75|1850.54|1832.74|1840.24|1822.44|476
1650634800000|2022-04-22 13:40:00|1840.53|1822.73|1829.96|1812.16|1840.58|1822.78|1828.09|1810.29|486
1650635100000|2022-04-22 13:45:00|1829.61|1811.81|1835.41|1817.61|1835.41|1817.61|1828.6|1810.8|465
1650635400000|2022-04-22 13:50:00|1835.56|1817.76|1842.85|1825.05|1845.55|1827.75|1835.56|1817.76|407
1650635700000|2022-04-22 13:55:00|1842.8|1825|1836.15|1818.35|1843.35|1825.55|1834.29|1816.49|460
1650636000000|2022-04-22 14:00:00|1836.25|1818.45|1836.55|1818.75|1844.4|1826.6|1835.22|1817.42|455
1650636300000|2022-04-22 14:05:00|1836.53|1818.73|1842.54|1824.74|1845.25|1827.45|1836.47|1818.67|414
1650636600000|2022-04-22 14:10:00|1842.18|1824.38|1835.61|1817.81|1842.58|1824.78|1834.47|1816.67|389
1650636900000|2022-04-22 14:15:00|1835.62|1817.82|1826.73|1808.93|1836.83|1819.03|1826.73|1808.93|351
1650637200000|2022-04-22 14:20:00|1826.98|1809.18|1819.4|1801.6|1828.53|1810.73|1819.4|1801.6|456
1650637500000|2022-04-22 14:25:00|1819.36|1801.56|1818.82|1801.02|1823.5|1805.7|1817.4|1799.6|431
1650637800000|2022-04-22 14:30:00|1818.78|1800.98|1823.4|1805.6|1823.4|1805.6|1816.67|1798.87|509
1650638100000|2022-04-22 14:35:00|1823.48|1805.68|1828.41|1810.61|1833.04|1815.24|1822.58|1804.78|492
1650638400000|2022-04-22 14:40:00|1828.37|1810.57|1829.1|1811.3|1829.43|1811.63|1823.19|1805.39|395
1650638700000|2022-04-22 14:45:00|1829.06|1811.26|1831.31|1813.51|1833.45|1815.65|1829.06|1811.26|296
1650639000000|2022-04-22 14:50:00|1831.22|1813.42|1827.42|1809.62|1832.17|1814.37|1827.18|1809.38|396
1650639300000|2022-04-22 14:55:00|1827.13|1809.33|1832.91|1815.11|1837.7|1819.9|1827.13|1809.33|425
1650639600000|2022-04-22 15:00:00|1832.9|1815.1|1823.46|1805.66|1835.76|1817.96|1822.36|1804.56|333
1650639900000|2022-04-22 15:05:00|1823.69|1805.89|1842.4|1824.6|1842.4|1824.6|1822.98|1805.18|461
1650640200000|2022-04-22 15:10:00|1842.49|1824.69|1840.55|1822.75|1845.49|1827.69|1840.55|1822.75|276
1650640500000|2022-04-22 15:15:00|1841.4|1823.6|1841.39|1823.59|1846.53|1828.73|1839.62|1821.82|468
1650640800000|2022-04-22 15:20:00|1841.42|1823.62|1837.49|1819.69|1844.51|1826.71|1836.37|1818.57|414
1650641100000|2022-04-22 15:25:00|1837.39|1819.59|1839.33|1821.53|1840.65|1822.85|1835.02|1817.22|305
1650641400000|2022-04-22 15:30:00|1839.31|1821.51|1836.35|1818.55|1841.45|1823.65|1835.48|1817.68|444
1650641700000|2022-04-22 15:35:00|1836.34|1818.54|1831.39|1813.59|1836.4|1818.6|1830.55|1812.75|446
1650642000000|2022-04-22 15:40:00|1831.47|1813.67|1824.95|1807.15|1833.4|1815.6|1824.95|1807.15|398
1650642300000|2022-04-22 15:45:00|1824.93|1807.13|1829.56|1811.76|1830.2|1812.4|1823.25|1805.45|397
1650642600000|2022-04-22 15:50:00|1829.52|1811.72|1827.26|1809.46|1831.43|1813.63|1826.44|1808.64|337
1650642900000|2022-04-22 15:55:00|1827.2|1809.4|1829.5|1811.7|1831.9|1814.1|1826.26|1808.46|410
1650643200000|2022-04-22 16:00:00|1829.49|1811.69|1826.52|1808.72|1833.25|1815.45|1824.4|1806.6|492
1650643500000|2022-04-22 16:05:00|1826.59|1808.79|1828.4|1810.6|1828.4|1810.6|1822.05|1804.25|496
1650643800000|2022-04-22 16:10:00|1828.52|1810.72|1830.65|1812.85|1830.69|1812.89|1824.75|1806.95|355
1650644100000|2022-04-22 16:15:00|1830.6|1812.8|1832.83|1815.03|1833.44|1815.64|1824.54|1806.74|408
1650644400000|2022-04-22 16:20:00|1832.72|1814.92|1839.2|1821.4|1840.46|1822.66|1832.72|1814.92|366
1650644700000|2022-04-22 16:25:00|1839.21|1821.41|1843.92|1826.12|1844.31|1826.51|1836.88|1819.08|349
1650645000000|2022-04-22 16:30:00|1843.77|1825.97|1839.29|1821.49|1846.8|1829|1839.04|1821.24|412
1650645300000|2022-04-22 16:35:00|1839.39|1821.59|1840.4|1822.6|1844.4|1826.6|1838.77|1820.97|349
1650645600000|2022-04-22 16:40:00|1840.31|1822.51|1841.55|1823.75|1841.55|1823.75|1839|1821.2|238
1650645900000|2022-04-22 16:45:00|1841.5|1823.7|1844.4|1826.6|1844.9|1827.1|1841.11|1823.31|297
1650646200000|2022-04-22 16:50:00|1844.32|1826.52|1835.16|1817.36|1844.43|1826.63|1834.8|1817|323
1650646500000|2022-04-22 16:55:00|1835.18|1817.38|1837.61|1819.81|1838.88|1821.08|1834.87|1817.07|350
1650646800000|2022-04-22 17:00:00|1837.47|1819.67|1836.96|1819.16|1837.55|1819.75|1834.23|1816.43|317
1650647100000|2022-04-22 17:05:00|1836.74|1818.94|1842.73|1824.93|1843.42|1825.62|1836.71|1818.91|252
1650647400000|2022-04-22 17:10:00|1842.69|1824.89|1844.66|1826.86|1845.13|1827.33|1842.69|1824.89|274
1650647700000|2022-04-22 17:15:00|1844.67|1826.87|1850.69|1832.89|1851.85|1834.05|1843.95|1826.15|278
1650648000000|2022-04-22 17:20:00|1850.67|1832.87|1845.16|1827.36|1851.4|1833.6|1844.3|1826.5|307
1650648300000|2022-04-22 17:25:00|1845.21|1827.41|1841.7|1823.9|1845.4|1827.6|1840.57|1822.77|269
1650648600000|2022-04-22 17:30:00|1841.71|1823.91|1841.72|1823.92|1843.95|1826.15|1841.66|1823.86|317
1650648900000|2022-04-22 17:35:00|1841.74|1823.94|1841.49|1823.69|1844.05|1826.25|1837.19|1819.39|319
1650649200000|2022-04-22 17:40:00|1841.48|1823.68|1841.73|1823.93|1843.35|1825.55|1840.27|1822.47|304
1650649500000|2022-04-22 17:45:00|1841.67|1823.87|1839.75|1821.95|1843.3|1825.5|1838.52|1820.72|250
1650649800000|2022-04-22 17:50:00|1839.8|1822|1836.5|1818.7|1840.13|1822.33|1836.5|1818.7|213
1650650100000|2022-04-22 17:55:00|1836.49|1818.69|1836.6|1818.8|1838.13|1820.33|1835.94|1818.14|245
1650650400000|2022-04-22 18:00:00|1836.58|1818.78|1827.12|1809.32|1836.74|1818.94|1827.12|1809.32|369
1650650700000|2022-04-22 18:05:00|1827.14|1809.34|1829.48|1811.68|1831.74|1813.94|1826.81|1809.01|332
1650651000000|2022-04-22 18:10:00|1829.38|1811.58|1836.36|1818.56|1837.27|1819.47|1829.38|1811.58|280
1650651300000|2022-04-22 18:15:00|1836.37|1818.57|1847.38|1829.58|1847.38|1829.58|1836.37|1818.57|436
1650651600000|2022-04-22 18:20:00|1847.43|1829.63|1847.31|1829.51|1848.85|1831.05|1846.18|1828.38|413
1650651900000|2022-04-22 18:25:00|1847.4|1829.6|1837.5|1819.7|1847.52|1829.72|1836.32|1818.52|463
1650652200000|2022-04-22 18:30:00|1837.43|1819.63|1833.43|1815.63|1839.4|1821.6|1833.2|1815.4|367
1650652500000|2022-04-22 18:35:00|1833.54|1815.74|1836.5|1818.7|1836.55|1818.75|1833.41|1815.61|321
1650652800000|2022-04-22 18:40:00|1836.42|1818.62|1837.32|1819.52|1838.51|1820.71|1835.56|1817.76|274
1650653100000|2022-04-22 18:45:00|1837.33|1819.53|1836.79|1818.99|1838.4|1820.6|1835.35|1817.55|358
1650653400000|2022-04-22 18:50:00|1836.77|1818.97|1836.54|1818.74|1839.18|1821.38|1835.44|1817.64|330
1650653700000|2022-04-22 18:55:00|1836.59|1818.79|1838.1|1820.3|1838.4|1820.6|1833.59|1815.79|256
1650654000000|2022-04-22 19:00:00|1838.26|1820.46|1837.77|1819.97|1839.09|1821.29|1837.07|1819.27|337
1650654300000|2022-04-22 19:05:00|1837.87|1820.07|1836.81|1819.01|1839.96|1822.16|1836.79|1818.99|302
1650654600000|2022-04-22 19:10:00|1837.19|1819.39|1841.4|1823.6|1843.03|1825.23|1832.04|1814.24|420
1650654900000|2022-04-22 19:15:00|1841.39|1823.59|1845.1|1827.3|1846.4|1828.6|1840.16|1822.36|459
1650655200000|2022-04-22 19:20:00|1845.05|1827.25|1841.77|1823.97|1845.6|1827.8|1840.96|1823.16|389
1650655500000|2022-04-22 19:25:00|1841.72|1823.92|1842.48|1824.68|1844.4|1826.6|1841.72|1823.92|290
1650655800000|2022-04-22 19:30:00|1842.39|1824.59|1848.39|1830.59|1848.78|1830.98|1842.39|1824.59|412
1650656100000|2022-04-22 19:35:00|1848.41|1830.61|1845.41|1827.61|1848.6|1830.8|1842.85|1825.05|321
1650656400000|2022-04-22 19:40:00|1845.3|1827.5|1839.48|1821.68|1846.4|1828.6|1838.11|1820.31|354
1650656700000|2022-04-22 19:45:00|1839.49|1821.69|1835.45|1817.65|1840.35|1822.55|1835.37|1817.57|324
1650657000000|2022-04-22 19:50:00|1835.32|1817.52|1833.86|1816.06|1837.61|1819.81|1831.63|1813.83|454
1650657300000|2022-04-22 19:55:00|1833.89|1816.09|1834.48|1816.68|1835.75|1817.95|1833.3|1815.5|323
1650657600000|2022-04-22 20:00:00|1834.53|1816.73|1835.93|1818.13|1836.7|1818.9|1833.33|1815.53|263
1650657900000|2022-04-22 20:05:00|1835.79|1817.99|1835.85|1818.05|1836.72|1818.92|1834.27|1816.47|288
1650658200000|2022-04-22 20:10:00|1835.93|1818.13|1838.74|1820.94|1839.15|1821.35|1835.65|1817.85|185
1650658500000|2022-04-22 20:15:00|1838.71|1820.91|1842.18|1824.38|1842.4|1824.6|1837.95|1820.15|172
1650658800000|2022-04-22 20:20:00|1842.4|1824.6|1839.39|1821.59|1842.45|1824.65|1838.73|1820.93|173
1650659100000|2022-04-22 20:25:00|1839.53|1821.73|1835.64|1817.84|1839.65|1821.85|1835.54|1817.74|192
1650659400000|2022-04-22 20:30:00|1835.7|1817.9|1837.32|1819.52|1839.13|1821.33|1835.53|1817.73|199
1650659700000|2022-04-22 20:35:00|1837.39|1819.59|1838.4|1820.6|1839.35|1821.55|1837.39|1819.59|146
1650660000000|2022-04-22 20:40:00|1838.53|1820.73|1842.01|1824.21|1842.51|1824.71|1838.4|1820.6|138
1650660300000|2022-04-22 20:45:00|1842.17|1824.37|1844.44|1826.64|1845.76|1827.96|1840.02|1822.22|217
1650660600000|2022-04-22 20:50:00|1844.43|1826.63|1846.2|1828.4|1847.15|1829.35|1844.18|1826.38|241
1650660900000|2022-04-22 20:55:00|1846.19|1828.39|1845.68|1827.88|1847.96|1830.16|1844.81|1827.01|169
1650697200000|2022-04-23 07:00:00|1839.85|1822.05|1843.19|1825.39|1843.21|1825.41|1839.74|1821.94|225
1650697500000|2022-04-23 07:05:00|1843.2|1825.4|1842.67|1824.87|1843.99|1826.19|1842.47|1824.67|133
1650697800000|2022-04-23 07:10:00|1842.91|1825.11|1844.61|1826.81|1844.77|1826.97|1842.91|1825.11|158
1650698100000|2022-04-23 07:15:00|1844.63|1826.83|1844.67|1826.87|1844.72|1826.92|1841.79|1823.99|231
1650698400000|2022-04-23 07:20:00|1844.68|1826.88|1845.6|1827.8|1845.92|1828.12|1843.5|1825.7|202
1650698700000|2022-04-23 07:25:00|1845.59|1827.79|1848.28|1830.48|1848.36|1830.56|1844.7|1826.9|133
1650699000000|2022-04-23 07:30:00|1848.2|1830.4|1847.83|1830.03|1848.36|1830.56|1844.91|1827.11|232
1650699300000|2022-04-23 07:35:00|1847.86|1830.06|1844.98|1827.18|1847.86|1830.06|1844.51|1826.71|191
1650699600000|2022-04-23 07:40:00|1844.95|1827.15|1843.2|1825.4|1845.03|1827.23|1843.04|1825.24|93
1650699900000|2022-04-23 07:45:00|1843.15|1825.35|1845.68|1827.88|1846.2|1828.4|1842.7|1824.9|258
1650700200000|2022-04-23 07:50:00|1845.69|1827.89|1843.88|1826.08|1846.99|1829.19|1843.39|1825.59|189
1650700500000|2022-04-23 07:55:00|1843.87|1826.07|1846.62|1828.82|1846.7|1828.9|1843.6|1825.8|325
1650700800000|2022-04-23 08:00:00|1846.61|1828.81|1850.41|1832.61|1850.41|1832.61|1845.78|1827.98|204
1650701100000|2022-04-23 08:05:00|1850.4|1832.6|1846.63|1828.83|1850.43|1832.63|1846.08|1828.28|204
1650701400000|2022-04-23 08:10:00|1846.62|1828.82|1843.8|1826|1846.81|1829.01|1841.94|1824.14|354
1650701700000|2022-04-23 08:15:00|1844.07|1826.27|1844.91|1827.11|1847.72|1829.92|1843.97|1826.17|303
1650702000000|2022-04-23 08:20:00|1845|1827.2|1844.89|1827.09|1847.28|1829.48|1844.63|1826.83|179
1650702300000|2022-04-23 08:25:00|1844.81|1827.01|1848.27|1830.47|1849.57|1831.77|1843.7|1825.9|321
1650702600000|2022-04-23 08:30:00|1848.24|1830.44|1855.58|1837.78|1857.21|1839.41|1846.87|1829.07|404
1650702900000|2022-04-23 08:35:00|1855.51|1837.71|1855.96|1838.16|1857.66|1839.86|1854.86|1837.06|263
1650703200000|2022-04-23 08:40:00|1856.11|1838.31|1859.28|1841.48|1859.28|1841.48|1855.96|1838.16|143
1650703500000|2022-04-23 08:45:00|1859.37|1841.57|1874.44|1856.64|1874.45|1856.65|1859.37|1841.57|387
1650703800000|2022-04-23 08:50:00|1874.57|1856.77|1869.48|1851.68|1875.99|1858.19|1868.36|1850.56|342
1650704100000|2022-04-23 08:55:00|1869.49|1851.69|1868.49|1850.69|1869.67|1851.87|1863.73|1845.93|310
1650704400000|2022-04-23 09:00:00|1868.54|1850.74|1867.54|1849.74|1871.46|1853.66|1864.72|1846.92|299
1650704700000|2022-04-23 09:05:00|1867.47|1849.67|1870.33|1852.53|1870.41|1852.61|1865.54|1847.74|232
1650705000000|2022-04-23 09:10:00|1870.18|1852.38|1879.71|1861.91|1879.76|1861.96|1868.6|1850.8|346
1650705300000|2022-04-23 09:15:00|1879.92|1862.12|1874.99|1857.19|1880.01|1862.21|1874.47|1856.67|318
1650705600000|2022-04-23 09:20:00|1874.86|1857.06|1873.52|1855.72|1875.7|1857.9|1870.17|1852.37|315
1650705900000|2022-04-23 09:25:00|1873.6|1855.8|1871.62|1853.82|1873.61|1855.81|1871.62|1853.82|169
1650706200000|2022-04-23 09:30:00|1871.59|1853.79|1871.07|1853.27|1873.29|1855.49|1870.91|1853.11|226
1650706500000|2022-04-23 09:35:00|1871.06|1853.26|1872.43|1854.63|1872.43|1854.63|1869.88|1852.08|146
1650706800000|2022-04-23 09:40:00|1872.44|1854.64|1867.43|1849.63|1874.73|1856.93|1866.5|1848.7|440
1650707100000|2022-04-23 09:45:00|1867.4|1849.6|1868.34|1850.54|1869.31|1851.51|1867.37|1849.57|201
1650707400000|2022-04-23 09:50:00|1868.36|1850.56|1867.82|1850.02|1868.39|1850.59|1866.52|1848.72|184
1650707700000|2022-04-23 09:55:00|1867.81|1850.01|1870.71|1852.91|1871.83|1854.03|1867.81|1850.01|216
1650708000000|2022-04-23 10:00:00|1870.69|1852.89|1873.3|1855.5|1873.34|1855.54|1870.25|1852.45|132
1650708300000|2022-04-23 10:05:00|1873.29|1855.49|1878.34|1860.54|1878.4|1860.6|1873.2|1855.4|204
1650708600000|2022-04-23 10:10:00|1878.38|1860.58|1872.19|1854.39|1879.01|1861.21|1872.19|1854.39|208
1650708900000|2022-04-23 10:15:00|1872.2|1854.4|1876.54|1858.74|1879.4|1861.6|1872.04|1854.24|291
1650709200000|2022-04-23 10:20:00|1876.67|1858.87|1877.38|1859.58|1878.34|1860.54|1876.36|1858.56|187
1650709500000|2022-04-23 10:25:00|1877.44|1859.64|1876.65|1858.85|1877.84|1860.04|1874.99|1857.19|148
1650709800000|2022-04-23 10:30:00|1876.74|1858.94|1878.84|1861.04|1884.34|1866.54|1876.7|1858.9|298
1650710100000|2022-04-23 10:35:00|1878.81|1861.01|1881.46|1863.66|1882.79|1864.99|1878.8|1861|210
1650710400000|2022-04-23 10:40:00|1881.22|1863.42|1880.84|1863.04|1882.49|1864.69|1878.66|1860.86|300
1650710700000|2022-04-23 10:45:00|1880.83|1863.03|1882.82|1865.02|1883.03|1865.23|1880.83|1863.03|91
1650711000000|2022-04-23 10:50:00|1882.54|1864.74|1879.64|1861.84|1884.35|1866.55|1879.42|1861.62|302
1650711300000|2022-04-23 10:55:00|1879.65|1861.85|1879.11|1861.31|1880.19|1862.39|1876.85|1859.05|248
1650711600000|2022-04-23 11:00:00|1879.13|1861.33|1880.99|1863.19|1882.78|1864.98|1879.13|1861.33|282
1650711900000|2022-04-23 11:05:00|1881.15|1863.35|1878.06|1860.26|1881.85|1864.05|1878.03|1860.23|168
1650712200000|2022-04-23 11:10:00|1877.86|1860.06|1881.41|1863.61|1882.88|1865.08|1876.75|1858.95|239
1650712500000|2022-04-23 11:15:00|1881.45|1863.65|1884.48|1866.68|1888.2|1870.4|1881.35|1863.55|307
1650712800000|2022-04-23 11:20:00|1884.5|1866.7|1882.25|1864.45|1885.72|1867.92|1882.19|1864.39|284
1650713100000|2022-04-23 11:25:00|1882.26|1864.46|1883.1|1865.3|1883.64|1865.84|1881.36|1863.56|310
1650713400000|2022-04-23 11:30:00|1883.13|1865.33|1879.24|1861.44|1883.15|1865.35|1878.7|1860.9|156
1650713700000|2022-04-23 11:35:00|1879.23|1861.43|1877.79|1859.99|1883.09|1865.29|1876.67|1858.87|236
1650714000000|2022-04-23 11:40:00|1877.84|1860.04|1872.83|1855.03|1879.26|1861.46|1872.57|1854.77|302
1650714300000|2022-04-23 11:45:00|1872.9|1855.1|1873.99|1856.19|1877.32|1859.52|1872.9|1855.1|261
1650714600000|2022-04-23 11:50:00|1874|1856.2|1872.9|1855.1|1874.75|1856.95|1871.83|1854.03|291
1650714900000|2022-04-23 11:55:00|1872.89|1855.09|1873.66|1855.86|1875.33|1857.53|1872.89|1855.09|235
1650715200000|2022-04-23 12:00:00|1873.68|1855.88|1872.62|1854.82|1875.07|1857.27|1868.11|1850.31|428
1650715500000|2022-04-23 12:05:00|1872.61|1854.81|1869.1|1851.3|1872.85|1855.05|1866.36|1848.56|393
1650715800000|2022-04-23 12:10:00|1869.13|1851.33|1867.03|1849.23|1871.45|1853.65|1866.11|1848.31|452
1650716100000|2022-04-23 12:15:00|1866.99|1849.19|1864.71|1846.91|1867.84|1850.04|1862.15|1844.35|566
1650716400000|2022-04-23 12:20:00|1864.73|1846.93|1869.61|1851.81|1871|1853.2|1864.65|1846.85|407
1650716700000|2022-04-23 12:25:00|1869.6|1851.8|1879.08|1861.28|1879.34|1861.54|1869.6|1851.8|482
1650717000000|2022-04-23 12:30:00|1879.28|1861.48|1876.06|1858.26|1881.88|1864.08|1876.02|1858.22|515
1650717300000|2022-04-23 12:35:00|1876.11|1858.31|1879.52|1861.72|1880.8|1863|1876.02|1858.22|448
1650717600000|2022-04-23 12:40:00|1879.51|1861.71|1879.61|1861.81|1882.22|1864.42|1878.8|1861|253
1650717900000|2022-04-23 12:45:00|1879.59|1861.79|1878.46|1860.66|1881.08|1863.28|1877.24|1859.44|352
1650718200000|2022-04-23 12:50:00|1878.52|1860.72|1874.8|1857|1878.73|1860.93|1874.61|1856.81|243
1650718500000|2022-04-23 12:55:00|1874.96|1857.16|1873.47|1855.67|1876.8|1859|1872.55|1854.75|370
1650718800000|2022-04-23 13:00:00|1873.49|1855.69|1876.41|1858.61|1876.65|1858.85|1873.49|1855.69|259
1650719100000|2022-04-23 13:05:00|1876.6|1858.8|1876.54|1858.74|1878.26|1860.46|1874.57|1856.77|380
1650719400000|2022-04-23 13:10:00|1876.56|1858.76|1879.75|1861.95|1880.46|1862.66|1876.54|1858.74|342
1650719700000|2022-04-23 13:15:00|1879.69|1861.89|1877.73|1859.93|1880.51|1862.71|1877.38|1859.58|360
1650720000000|2022-04-23 13:20:00|1877.78|1859.98|1875.75|1857.95|1878.41|1860.61|1875.73|1857.93|272
1650720300000|2022-04-23 13:25:00|1875.52|1857.72|1876.09|1858.29|1876.71|1858.91|1871.44|1853.64|345
1650720600000|2022-04-23 13:30:00|1876.1|1858.3|1878.45|1860.65|1880.82|1863.02|1875.46|1857.66|338
1650720900000|2022-04-23 13:35:00|1878.81|1861.01|1875.85|1858.05|1881.47|1863.67|1875.07|1857.27|381
1650721200000|2022-04-23 13:40:00|1875.73|1857.93|1878.45|1860.65|1878.57|1860.77|1874.68|1856.88|249
1650721500000|2022-04-23 13:45:00|1878.32|1860.52|1874.43|1856.63|1878.32|1860.52|1874.41|1856.61|348
1650721800000|2022-04-23 13:50:00|1874.42|1856.62|1874.59|1856.79|1875.12|1857.32|1873.11|1855.31|308
1650722100000|2022-04-23 13:55:00|1874.57|1856.77|1882.25|1864.45|1882.52|1864.72|1874.57|1856.77|269
1650722400000|2022-04-23 14:00:00|1882.24|1864.44|1895|1877.2|1896.32|1878.52|1882.24|1864.44|564
1650722700000|2022-04-23 14:05:00|1894.89|1877.09|1891.56|1873.76|1898.14|1880.34|1891.44|1873.64|323
1650723000000|2022-04-23 14:10:00|1891.6|1873.8|1891.63|1873.83|1892.07|1874.27|1888.81|1871.01|384
1650723300000|2022-04-23 14:15:00|1891.66|1873.86|1886.84|1869.04|1892.6|1874.8|1886.32|1868.52|397
1650723600000|2022-04-23 14:20:00|1886.86|1869.06|1882.58|1864.78|1886.88|1869.08|1881.61|1863.81|312
1650723900000|2022-04-23 14:25:00|1882.57|1864.77|1880.13|1862.33|1882.78|1864.98|1879.79|1861.99|236
1650724200000|2022-04-23 14:30:00|1879.91|1862.11|1880.09|1862.29|1881.86|1864.06|1878.73|1860.93|141
1650724500000|2022-04-23 14:35:00|1880.02|1862.22|1879.55|1861.75|1880.17|1862.37|1878.48|1860.68|189
1650724800000|2022-04-23 14:40:00|1879.56|1861.76|1878.72|1860.92|1880.64|1862.84|1877.97|1860.17|165
1650725100000|2022-04-23 14:45:00|1878.73|1860.93|1878.75|1860.95|1880.45|1862.65|1878.42|1860.62|126
1650725400000|2022-04-23 14:50:00|1878.76|1860.96|1883.6|1865.8|1883.79|1865.99|1878.49|1860.69|195
1650725700000|2022-04-23 14:55:00|1883.61|1865.81|1886.51|1868.71|1886.55|1868.75|1883.57|1865.77|184
1650726000000|2022-04-23 15:00:00|1886.52|1868.72|1891.84|1874.04|1892.64|1874.84|1882.7|1864.9|378
1650726300000|2022-04-23 15:05:00|1891.71|1873.91|1893.92|1876.12|1895.3|1877.5|1888.65|1870.85|272
1650726600000|2022-04-23 15:10:00|1893.9|1876.1|1892.1|1874.3|1893.9|1876.1|1889.36|1871.56|375
1650726900000|2022-04-23 15:15:00|1891.96|1874.16|1893.62|1875.82|1896.98|1879.18|1889.15|1871.35|449
1650727200000|2022-04-23 15:20:00|1893.69|1875.89|1900.85|1883.05|1904.02|1886.22|1893.69|1875.89|485
1650727500000|2022-04-23 15:25:00|1900.83|1883.03|1906.66|1888.86|1906.68|1888.88|1900.45|1882.65|385
1650727800000|2022-04-23 15:30:00|1906.31|1888.51|1900.6|1882.8|1907.18|1889.38|1899.47|1881.67|472
1650728100000|2022-04-23 15:35:00|1900.63|1882.83|1899.68|1881.88|1900.64|1882.84|1895.62|1877.82|415
1650728400000|2022-04-23 15:40:00|1899.67|1881.87|1900.73|1882.93|1901.71|1883.91|1898.39|1880.59|338
1650728700000|2022-04-23 15:45:00|1900.72|1882.92|1901.33|1883.53|1901.49|1883.69|1898.26|1880.46|370
1650729000000|2022-04-23 15:50:00|1901.31|1883.51|1901.77|1883.97|1901.88|1884.08|1896.62|1878.82|469
1650729300000|2022-04-23 15:55:00|1901.76|1883.96|1899.69|1881.89|1901.82|1884.02|1898.55|1880.75|399
1650729600000|2022-04-23 16:00:00|1899.77|1881.97|1896.75|1878.95|1901.3|1883.5|1896.57|1878.77|381
1650729900000|2022-04-23 16:05:00|1896.74|1878.94|1908.37|1890.57|1908.37|1890.57|1895.67|1877.87|460
1650730200000|2022-04-23 16:10:00|1908.39|1890.59|1914.49|1896.69|1919.61|1901.81|1908.39|1890.59|652
1650730500000|2022-04-23 16:15:00|1914.48|1896.68|1919.3|1901.5|1926.97|1909.17|1913.95|1896.15|616
1650730800000|2022-04-23 16:20:00|1919.31|1901.51|1922.51|1904.71|1924.34|1906.54|1917.53|1899.73|430
1650731100000|2022-04-23 16:25:00|1922.52|1904.72|1926.9|1909.1|1926.9|1909.1|1919.36|1901.56|448
1650731400000|2022-04-23 16:30:00|1926.85|1909.05|1926.82|1909.02|1929.74|1911.94|1925.26|1907.46|517
1650731700000|2022-04-23 16:35:00|1926.94|1909.14|1923.36|1905.56|1926.94|1909.14|1922.67|1904.87|370
1650732000000|2022-04-23 16:40:00|1923.32|1905.52|1929.16|1911.36|1929.39|1911.59|1923.23|1905.43|427
1650732300000|2022-04-23 16:45:00|1928.92|1911.12|1932.03|1914.23|1934.41|1916.61|1928.92|1911.12|504
1650732600000|2022-04-23 16:50:00|1932.04|1914.24|1926.9|1909.1|1932.28|1914.48|1925.04|1907.24|402
1650732900000|2022-04-23 16:55:00|1926.68|1908.88|1918.75|1900.95|1930.15|1912.35|1918.75|1900.95|608
1650733200000|2022-04-23 17:00:00|1918.78|1900.98|1910.57|1892.77|1918.95|1901.15|1908.46|1890.66|553
1650733500000|2022-04-23 17:05:00|1910.51|1892.71|1913.25|1895.45|1913.48|1895.68|1909.07|1891.27|495
1650733800000|2022-04-23 17:10:00|1913.26|1895.46|1915.15|1897.35|1915.18|1897.38|1911.7|1893.9|318
1650734100000|2022-04-23 17:15:00|1915.18|1897.38|1913.51|1895.71|1915.36|1897.56|1912.01|1894.21|324
1650734400000|2022-04-23 17:20:00|1913.45|1895.65|1914.31|1896.51|1919.77|1901.97|1913.39|1895.59|320
1650734700000|2022-04-23 17:25:00|1914.34|1896.54|1916.48|1898.68|1917.77|1899.97|1914.34|1896.54|192
1650735000000|2022-04-23 17:30:00|1916.4|1898.6|1919.92|1902.12|1922.88|1905.08|1916.39|1898.59|262
1650735300000|2022-04-23 17:35:00|1919.93|1902.13|1922.35|1904.55|1922.52|1904.72|1919.93|1902.13|225
1650735600000|2022-04-23 17:40:00|1922.37|1904.57|1921.52|1903.72|1922.56|1904.76|1919.72|1901.92|208
1650735900000|2022-04-23 17:45:00|1921.53|1903.73|1913.54|1895.74|1921.56|1903.76|1913.41|1895.61|314
1650736200000|2022-04-23 17:50:00|1913.51|1895.71|1915.4|1897.6|1917.31|1899.51|1913.32|1895.52|156
1650736500000|2022-04-23 17:55:00|1915.39|1897.59|1915.55|1897.75|1917.23|1899.43|1914.48|1896.68|215
1650736800000|2022-04-23 18:00:00|1915.56|1897.76|1914.73|1896.93|1916.61|1898.81|1913.73|1895.93|209
1650737100000|2022-04-23 18:05:00|1914.75|1896.95|1915.43|1897.63|1915.86|1898.06|1913.61|1895.81|207
1650737400000|2022-04-23 18:10:00|1915.46|1897.66|1918.59|1900.79|1919.33|1901.53|1914.66|1896.86|164
1650737700000|2022-04-23 18:15:00|1918.58|1900.78|1919.28|1901.48|1920.28|1902.48|1917.93|1900.13|211
1650738000000|2022-04-23 18:20:00|1919.33|1901.53|1920.5|1902.7|1921.26|1903.46|1918.9|1901.1|188
1650738300000|2022-04-23 18:25:00|1920.33|1902.53|1917.41|1899.61|1920.63|1902.83|1917.41|1899.61|173
1650738600000|2022-04-23 18:30:00|1917.4|1899.6|1916.5|1898.7|1921.09|1903.29|1916.16|1898.36|257
1650738900000|2022-04-23 18:35:00|1916.49|1898.69|1909.44|1891.64|1916.52|1898.72|1907.72|1889.92|451
1650739200000|2022-04-23 18:40:00|1909.5|1891.7|1908.65|1890.85|1911.33|1893.53|1908.54|1890.74|227
1650739500000|2022-04-23 18:45:00|1908.64|1890.84|1908.58|1890.78|1909.51|1891.71|1904.76|1886.96|312
1650739800000|2022-04-23 18:50:00|1908.56|1890.76|1908.11|1890.31|1908.63|1890.83|1906|1888.2|335
1650740100000|2022-04-23 18:55:00|1908.12|1890.32|1905.74|1887.94|1908.77|1890.97|1905.72|1887.92|417
1650740400000|2022-04-23 19:00:00|1905.73|1887.93|1907.3|1889.5|1907.3|1889.5|1905.19|1887.39|387
1650740700000|2022-04-23 19:05:00|1907.39|1889.59|1907.5|1889.7|1909.77|1891.97|1906.32|1888.52|305
1650741000000|2022-04-23 19:10:00|1907.57|1889.77|1906.71|1888.91|1907.82|1890.02|1905.55|1887.75|297
1650741300000|2022-04-23 19:15:00|1906.8|1889|1901.34|1883.54|1906.8|1889|1901.06|1883.26|302
1650741600000|2022-04-23 19:20:00|1901.32|1883.52|1902.84|1885.04|1903.57|1885.77|1900.41|1882.61|147
1650741900000|2022-04-23 19:25:00|1902.78|1884.98|1899.2|1881.4|1902.78|1884.98|1898.05|1880.25|387
1650742200000|2022-04-23 19:30:00|1899.25|1881.45|1899.48|1881.68|1899.91|1882.11|1896.93|1879.13|329
1650742500000|2022-04-23 19:35:00|1899.42|1881.62|1900.5|1882.7|1901.84|1884.04|1899.42|1881.62|171
1650742800000|2022-04-23 19:40:00|1900.56|1882.76|1899.57|1881.77|1902.38|1884.58|1898.19|1880.39|183
1650743100000|2022-04-23 19:45:00|1899.59|1881.79|1899.49|1881.69|1900.56|1882.76|1899.19|1881.39|199
1650743400000|2022-04-23 19:50:00|1899.34|1881.54|1896.42|1878.62|1899.48|1881.68|1895.76|1877.96|131
1650743700000|2022-04-23 19:55:00|1896.41|1878.61|1900.32|1882.52|1901.28|1883.48|1896.03|1878.23|221
1650744000000|2022-04-23 20:00:00|1900.48|1882.68|1908.61|1890.81|1909.35|1891.55|1900.48|1882.68|353
1650744300000|2022-04-23 20:05:00|1908.56|1890.76|1907.77|1889.97|1908.76|1890.96|1907.65|1889.85|139
1650744600000|2022-04-23 20:10:00|1907.56|1889.76|1901.32|1883.52|1907.57|1889.77|1900.99|1883.19|240
1650744900000|2022-04-23 20:15:00|1901.29|1883.49|1899.61|1881.81|1902.53|1884.73|1899.59|1881.79|203
1650745200000|2022-04-23 20:20:00|1899.6|1881.8|1901.92|1884.12|1901.95|1884.15|1898.38|1880.58|190
1650745500000|2022-04-23 20:25:00|1901.88|1884.08|1899.52|1881.72|1902.15|1884.35|1899.46|1881.66|178
1650745800000|2022-04-23 20:30:00|1899.7|1881.9|1902.69|1884.89|1903.51|1885.71|1899.61|1881.81|206
1650746100000|2022-04-23 20:35:00|1902.7|1884.9|1901.45|1883.65|1902.97|1885.17|1901.31|1883.51|85
1650746400000|2022-04-23 20:40:00|1901.44|1883.64|1901.53|1883.73|1901.54|1883.74|1899.67|1881.87|320
1650746700000|2022-04-23 20:45:00|1901.46|1883.66|1900.5|1882.7|1901.46|1883.66|1899.1|1881.3|172
1650747000000|2022-04-23 20:50:00|1900.43|1882.63|1905.23|1887.43|1905.24|1887.44|1900.43|1882.63|179
1650747300000|2022-04-23 20:55:00|1905.18|1887.38|1905.78|1887.98|1906.42|1888.62|1903.71|1885.91|170
1650747600000|2022-04-23 21:00:00|1905.82|1888.02|1905.74|1887.94|1909.4|1891.6|1905.54|1887.74|201
1650747900000|2022-04-23 21:05:00|1905.59|1887.79|1906.8|1889|1907.47|1889.67|1905.5|1887.7|128
1650748200000|2022-04-23 21:10:00|1906.79|1888.99|1907.37|1889.57|1907.38|1889.58|1906.49|1888.69|91
1650748500000|2022-04-23 21:15:00|1907.41|1889.61|1907.49|1889.69|1907.64|1889.84|1907.17|1889.37|92
1650748800000|2022-04-23 21:20:00|1907.46|1889.66|1906.84|1889.04|1907.49|1889.69|1904.63|1886.83|97
1650749100000|2022-04-23 21:25:00|1907.01|1889.21|1909.51|1891.71|1910.4|1892.6|1907.01|1889.21|101
1650749400000|2022-04-23 21:30:00|1909.64|1891.84|1909.13|1891.33|1909.7|1891.9|1909.13|1891.33|112
1650749700000|2022-04-23 21:35:00|1909.1|1891.3|1909.35|1891.55|1909.4|1891.6|1908.63|1890.83|101
1650750000000|2022-04-23 21:40:00|1909.37|1891.57|1915.35|1897.55|1915.35|1897.55|1909.03|1891.23|137
1650750300000|2022-04-23 21:45:00|1915.4|1897.6|1915.25|1897.45|1917.9|1900.1|1915.15|1897.35|137
1650750600000|2022-04-23 21:50:00|1914.98|1897.18|1916.44|1898.64|1916.51|1898.71|1913.25|1895.45|135
1650750900000|2022-04-23 21:55:00|1916.43|1898.63|1915.16|1897.36|1916.43|1898.63|1911.23|1893.43|326
1650751200000|2022-04-23 22:00:00|1915.18|1897.38|1914.5|1896.7|1915.6|1897.8|1913.81|1896.01|244
1650751500000|2022-04-23 22:05:00|1914.46|1896.66|1912.6|1894.8|1914.72|1896.92|1912.29|1894.49|248
1650751800000|2022-04-23 22:10:00|1912.49|1894.69|1912.28|1894.48|1913.62|1895.82|1912.18|1894.38|161
1650752100000|2022-04-23 22:15:00|1912.27|1894.47|1913.47|1895.67|1913.49|1895.69|1911.34|1893.54|161
1650752400000|2022-04-23 22:20:00|1913.4|1895.6|1910.33|1892.53|1913.85|1896.05|1910.33|1892.53|199
1650752700000|2022-04-23 22:25:00|1910.34|1892.54|1907.56|1889.76|1910.35|1892.55|1907.06|1889.26|150
1650753000000|2022-04-23 22:30:00|1907.51|1889.71|1908.68|1890.88|1909.93|1892.13|1907.51|1889.71|184
1650753300000|2022-04-23 22:35:00|1908.67|1890.87|1909.61|1891.81|1910.73|1892.93|1908.45|1890.65|255
1650753600000|2022-04-23 22:40:00|1909.47|1891.67|1908.66|1890.86|1910.22|1892.42|1906.66|1888.86|213
1650753900000|2022-04-23 22:45:00|1908.65|1890.85|1909.47|1891.67|1910.51|1892.71|1906.94|1889.14|253
1650754200000|2022-04-23 22:50:00|1909.44|1891.64|1907.01|1889.21|1910.14|1892.34|1906.87|1889.07|226
1650754500000|2022-04-23 22:55:00|1906.98|1889.18|1900.82|1883.02|1906.98|1889.18|1899.26|1881.46|211
1650754800000|2022-04-23 23:00:00|1900.83|1883.03|1904.65|1886.85|1905.22|1887.42|1900.54|1882.74|209
1650755100000|2022-04-23 23:05:00|1904.67|1886.87|1904.01|1886.21|1905.87|1888.07|1903.7|1885.9|159
1650755400000|2022-04-23 23:10:00|1904|1886.2|1903.63|1885.83|1904.23|1886.43|1902.78|1884.98|202
1650755700000|2022-04-23 23:15:00|1903.62|1885.82|1911.43|1893.63|1911.43|1893.63|1903.55|1885.75|155
1650756000000|2022-04-23 23:20:00|1911.51|1893.71|1910.18|1892.38|1912.38|1894.58|1909.84|1892.04|130
1650756300000|2022-04-23 23:25:00|1910.15|1892.35|1907.86|1890.06|1910.2|1892.4|1906.84|1889.04|118
1650756600000|2022-04-23 23:30:00|1907.83|1890.03|1885.2|1867.4|1907.98|1890.18|1884.04|1866.24|519
1650756900000|2022-04-23 23:35:00|1885.16|1867.36|1885.53|1867.73|1886.59|1868.79|1874.81|1857.01|782
1650757200000|2022-04-23 23:40:00|1885.47|1867.67|1886.34|1868.54|1888.14|1870.34|1883.47|1865.67|442
1650757500000|2022-04-23 23:45:00|1886.35|1868.55|1888.59|1870.79|1888.94|1871.14|1883.07|1865.27|476
1650757800000|2022-04-23 23:50:00|1888.5|1870.7|1878.46|1860.66|1888.5|1870.7|1876.62|1858.82|506
1650758100000|2022-04-23 23:55:00|1878.45|1860.65|1878.32|1860.52|1882.31|1864.51|1874.41|1856.61|358
1650758400000|2022-04-24 00:00:00|1878.87|1861.07|1886.47|1868.67|1888.1|1870.3|1876.59|1858.79|512
1650758700000|2022-04-24 00:05:00|1886.48|1868.68|1892.79|1874.99|1894.18|1876.38|1885.45|1867.65|384
1650759000000|2022-04-24 00:10:00|1892.78|1874.98|1893.05|1875.25|1896.34|1878.54|1892.17|1874.37|297
1650759300000|2022-04-24 00:15:00|1893.11|1875.31|1895.58|1877.78|1895.59|1877.79|1891.8|1874|210
1650759600000|2022-04-24 00:20:00|1895.52|1877.72|1896.38|1878.58|1896.38|1878.58|1894.63|1876.83|170
1650759900000|2022-04-24 00:25:00|1896.36|1878.56|1905.25|1887.45|1905.25|1887.45|1896.35|1878.55|249
1650760200000|2022-04-24 00:30:00|1905.32|1887.52|1900.35|1882.55|1905.93|1888.13|1900.25|1882.45|284
1650760500000|2022-04-24 00:35:00|1900.33|1882.53|1899.77|1881.97|1902.04|1884.24|1896.54|1878.74|307
1650760800000|2022-04-24 00:40:00|1899.74|1881.94|1898.66|1880.86|1900.11|1882.31|1898.49|1880.69|150
1650761100000|2022-04-24 00:45:00|1898.65|1880.85|1895.33|1877.53|1898.65|1880.85|1893.54|1875.74|252
1650761400000|2022-04-24 00:50:00|1895.32|1877.52|1895.4|1877.6|1896.52|1878.72|1891.7|1873.9|304
1650761700000|2022-04-24 00:55:00|1895.39|1877.59|1894.71|1876.91|1896.53|1878.73|1894.71|1876.91|178
1650762000000|2022-04-24 01:00:00|1894.68|1876.88|1895.58|1877.78|1897.62|1879.82|1890.96|1873.16|343
1650762300000|2022-04-24 01:05:00|1895.55|1877.75|1899.26|1881.46|1899.52|1881.72|1895.55|1877.75|231
1650762600000|2022-04-24 01:10:00|1899.28|1881.48|1903.41|1885.61|1903.45|1885.65|1898.82|1881.02|205
1650762900000|2022-04-24 01:15:00|1903.42|1885.62|1906.63|1888.83|1909.52|1891.72|1903.29|1885.49|201
1650763200000|2022-04-24 01:20:00|1906.62|1888.82|1903.76|1885.96|1906.66|1888.86|1901.59|1883.79|317
1650763500000|2022-04-24 01:25:00|1903.75|1885.95|1904.47|1886.67|1904.8|1887|1901.68|1883.88|187
1650763800000|2022-04-24 01:30:00|1904.54|1886.74|1902.91|1885.11|1908.43|1890.63|1902.89|1885.09|233
1650764100000|2022-04-24 01:35:00|1902.94|1885.14|1900.65|1882.85|1902.94|1885.14|1899.78|1881.98|254
1650764400000|2022-04-24 01:40:00|1900.68|1882.88|1901.35|1883.55|1902.46|1884.66|1899.5|1881.7|191
1650764700000|2022-04-24 01:45:00|1901.33|1883.53|1899.79|1881.99|1904.53|1886.73|1899.73|1881.93|185
1650765000000|2022-04-24 01:50:00|1899.82|1882.02|1895.66|1877.86|1899.85|1882.05|1894.51|1876.71|293
1650765300000|2022-04-24 01:55:00|1895.5|1877.7|1890.65|1872.85|1895.5|1877.7|1889.83|1872.03|303
1650765600000|2022-04-24 02:00:00|1890.52|1872.72|1889.71|1871.91|1891.62|1873.82|1887.93|1870.13|305
1650765900000|2022-04-24 02:05:00|1889.6|1871.8|1890.55|1872.75|1891.51|1873.71|1885.68|1867.88|396
1650766200000|2022-04-24 02:10:00|1890.52|1872.72|1901.43|1883.63|1902.34|1884.54|1890.5|1872.7|389
1650766500000|2022-04-24 02:15:00|1901.36|1883.56|1905.48|1887.68|1907.2|1889.4|1900.98|1883.18|301
1650766800000|2022-04-24 02:20:00|1905.57|1887.77|1908.29|1890.49|1908.34|1890.54|1905.55|1887.75|168
1650767100000|2022-04-24 02:25:00|1908.3|1890.5|1907.39|1889.59|1908.53|1890.73|1907.39|1889.59|202
1650767400000|2022-04-24 02:30:00|1907.43|1889.63|1911.42|1893.62|1911.64|1893.84|1906.81|1889.01|205
1650767700000|2022-04-24 02:35:00|1911.49|1893.69|1911.48|1893.68|1912.32|1894.52|1909.37|1891.57|170
1650768000000|2022-04-24 02:40:00|1911.46|1893.66|1913.17|1895.37|1913.18|1895.38|1910.58|1892.78|159
1650768300000|2022-04-24 02:45:00|1913.18|1895.38|1910.22|1892.42|1913.45|1895.65|1909.54|1891.74|199
1650768600000|2022-04-24 02:50:00|1910.12|1892.32|1902.77|1884.97|1910.12|1892.32|1902.28|1884.48|428
1650768900000|2022-04-24 02:55:00|1902.76|1884.96|1905.58|1887.78|1906.44|1888.64|1902.76|1884.96|207
1650769200000|2022-04-24 03:00:00|1905.61|1887.81|1916.68|1898.88|1918.16|1900.36|1904.17|1886.37|435
1650769500000|2022-04-24 03:05:00|1916.7|1898.9|1915.69|1897.89|1917.33|1899.53|1913.59|1895.79|276
1650769800000|2022-04-24 03:10:00|1915.7|1897.9|1915.65|1897.85|1916.44|1898.64|1914.07|1896.27|263
1650770100000|2022-04-24 03:15:00|1915.58|1897.78|1917.34|1899.54|1917.44|1899.64|1915.18|1897.38|174
1650770400000|2022-04-24 03:20:00|1917.3|1899.5|1919.03|1901.23|1919.03|1901.23|1915.77|1897.97|194
1650770700000|2022-04-24 03:25:00|1919.11|1901.31|1919.47|1901.67|1924.21|1906.41|1918.68|1900.88|302
1650771000000|2022-04-24 03:30:00|1919.48|1901.68|1923.58|1905.78|1924.38|1906.58|1918.12|1900.32|300
1650771300000|2022-04-24 03:35:00|1923.6|1905.8|1922.66|1904.86|1923.65|1905.85|1921.59|1903.79|288
1650771600000|2022-04-24 03:40:00|1922.64|1904.84|1920.5|1902.7|1922.65|1904.85|1919.38|1901.58|208
1650771900000|2022-04-24 03:45:00|1920.49|1902.69|1920.53|1902.73|1920.89|1903.09|1919.93|1902.13|174
1650772200000|2022-04-24 03:50:00|1920.54|1902.74|1916.89|1899.09|1922.34|1904.54|1916.89|1899.09|290
1650772500000|2022-04-24 03:55:00|1916.92|1899.12|1914.53|1896.73|1916.99|1899.19|1914.13|1896.33|146
1650772800000|2022-04-24 04:00:00|1914.54|1896.74|1919.49|1901.69|1920.64|1902.84|1914.54|1896.74|239
1650773100000|2022-04-24 04:05:00|1919.47|1901.67|1915.3|1897.5|1919.47|1901.67|1913.23|1895.43|285
1650773400000|2022-04-24 04:10:00|1915.37|1897.57|1917.48|1899.68|1917.55|1899.75|1914.65|1896.85|289
1650773700000|2022-04-24 04:15:00|1917.35|1899.55|1914.1|1896.3|1917.44|1899.64|1913.87|1896.07|228
1650774000000|2022-04-24 04:20:00|1914.26|1896.46|1914.7|1896.9|1914.91|1897.11|1912.47|1894.67|266
1650774300000|2022-04-24 04:25:00|1914.71|1896.91|1913.55|1895.75|1915.62|1897.82|1912.35|1894.55|202
1650774600000|2022-04-24 04:30:00|1913.53|1895.73|1907.99|1890.19|1913.53|1895.73|1907.17|1889.37|254
1650774900000|2022-04-24 04:35:00|1908.28|1890.48|1907.82|1890.02|1910.96|1893.16|1907.61|1889.81|245
1650775200000|2022-04-24 04:40:00|1907.99|1890.19|1909.58|1891.78|1909.83|1892.03|1907.99|1890.19|272
1650775500000|2022-04-24 04:45:00|1909.62|1891.82|1907.91|1890.11|1910.35|1892.55|1907.34|1889.54|185
1650775800000|2022-04-24 04:50:00|1907.71|1889.91|1909.36|1891.56|1909.36|1891.56|1907.71|1889.91|103
1650776100000|2022-04-24 04:55:00|1909.37|1891.57|1908.53|1890.73|1910.49|1892.69|1908.52|1890.72|152
1650776400000|2022-04-24 05:00:00|1908.54|1890.74|1909.56|1891.76|1910.74|1892.94|1908.16|1890.36|199
1650776700000|2022-04-24 05:05:00|1909.59|1891.79|1903.86|1886.06|1909.59|1891.79|1901.79|1883.99|193
1650777000000|2022-04-24 05:10:00|1903.99|1886.19|1907.25|1889.45|1907.37|1889.57|1903.72|1885.92|307
1650777300000|2022-04-24 05:15:00|1907.24|1889.44|1907.57|1889.77|1908.36|1890.56|1905.88|1888.08|157
1650777600000|2022-04-24 05:20:00|1907.58|1889.78|1905.66|1887.86|1907.59|1889.79|1905.53|1887.73|107
1650777900000|2022-04-24 05:25:00|1905.71|1887.91|1902.4|1884.6|1906.33|1888.53|1902.4|1884.6|188
1650778200000|2022-04-24 05:30:00|1902.38|1884.58|1903.64|1885.84|1905.21|1887.41|1902.24|1884.44|247
1650778500000|2022-04-24 05:35:00|1903.63|1885.83|1901.13|1883.33|1903.67|1885.87|1901.11|1883.31|128
1650778800000|2022-04-24 05:40:00|1901.11|1883.31|1897.45|1879.65|1901.16|1883.36|1895.87|1878.07|235
1650779100000|2022-04-24 05:45:00|1897.54|1879.74|1900.94|1883.14|1901.19|1883.39|1897.49|1879.69|185
1650779400000|2022-04-24 05:50:00|1901.06|1883.26|1900.33|1882.53|1901.39|1883.59|1899.8|1882|203
1650779700000|2022-04-24 05:55:00|1900.29|1882.49|1896.88|1879.08|1900.49|1882.69|1896.88|1879.08|137
1650780000000|2022-04-24 06:00:00|1896.92|1879.12|1904.45|1886.65|1905.39|1887.59|1895.74|1877.94|370
1650780300000|2022-04-24 06:05:00|1904.44|1886.64|1903.67|1885.87|1904.44|1886.64|1902.7|1884.9|316
1650780600000|2022-04-24 06:10:00|1903.74|1885.94|1905.43|1887.63|1906.74|1888.94|1901.86|1884.06|258
1650780900000|2022-04-24 06:15:00|1905.32|1887.52|1903.65|1885.85|1907.45|1889.65|1903.65|1885.85|246
1650781200000|2022-04-24 06:20:00|1903.57|1885.77|1907.33|1889.53|1907.33|1889.53|1903.51|1885.71|304
1650781500000|2022-04-24 06:25:00|1907.32|1889.52|1911.54|1893.74|1912.35|1894.55|1907.32|1889.52|256
1650781800000|2022-04-24 06:30:00|1911.52|1893.72|1909.43|1891.63|1911.58|1893.78|1907.75|1889.95|276
1650782100000|2022-04-24 06:35:00|1909.46|1891.66|1905.89|1888.09|1909.63|1891.83|1905.88|1888.08|256
1650782400000|2022-04-24 06:40:00|1905.87|1888.07|1907.75|1889.95|1907.94|1890.14|1905.61|1887.81|206
1650782700000|2022-04-24 06:45:00|1907.77|1889.97|1904.62|1886.82|1909.07|1891.27|1904.62|1886.82|259
1650783000000|2022-04-24 06:50:00|1904.61|1886.81|1902.49|1884.69|1905.51|1887.71|1899.45|1881.65|247
1650783300000|2022-04-24 06:55:00|1902.47|1884.67|1901.63|1883.83|1902.47|1884.67|1901.16|1883.36|221
1650783600000|2022-04-24 07:00:00|1901.65|1883.85|1901.3|1883.5|1904.24|1886.44|1901.3|1883.5|339
1650783900000|2022-04-24 07:05:00|1901.26|1883.46|1904.29|1886.49|1904.3|1886.5|1900.61|1882.81|248
1650784200000|2022-04-24 07:10:00|1904.14|1886.34|1907.15|1889.35|1907.51|1889.71|1904.14|1886.34|335
1650784500000|2022-04-24 07:15:00|1907.16|1889.36|1906.57|1888.77|1907.43|1889.63|1906.13|1888.33|305
1650784800000|2022-04-24 07:20:00|1906.51|1888.71|1903.05|1885.25|1906.65|1888.85|1903|1885.2|171
1650785100000|2022-04-24 07:25:00|1902.95|1885.15|1905.95|1888.15|1905.98|1888.18|1901.87|1884.07|263
1650785400000|2022-04-24 07:30:00|1905.87|1888.07|1904.6|1886.8|1906.07|1888.27|1903.4|1885.6|307
1650785700000|2022-04-24 07:35:00|1904.62|1886.82|1907.77|1889.97|1908.21|1890.41|1904.62|1886.82|167
1650786000000|2022-04-24 07:40:00|1907.75|1889.95|1908.21|1890.41|1911.18|1893.38|1907.75|1889.95|143
1650786300000|2022-04-24 07:45:00|1908.24|1890.44|1903.55|1885.75|1908.32|1890.52|1902.96|1885.16|207
1650786600000|2022-04-24 07:50:00|1903.64|1885.84|1900.12|1882.32|1904.5|1886.7|1899.98|1882.18|327
1650786900000|2022-04-24 07:55:00|1900.08|1882.28|1902.48|1884.68|1902.48|1884.68|1899.61|1881.81|223
1650787200000|2022-04-24 08:00:00|1902.49|1884.69|1901.76|1883.96|1902.73|1884.93|1900.78|1882.98|184
1650787500000|2022-04-24 08:05:00|1901.75|1883.95|1902.58|1884.78|1902.58|1884.78|1899.57|1881.77|207
1650787800000|2022-04-24 08:10:00|1902.59|1884.79|1902.58|1884.78|1903.82|1886.02|1902.43|1884.63|147
1650788100000|2022-04-24 08:15:00|1902.65|1884.85|1901.43|1883.63|1902.82|1885.02|1901.38|1883.58|177
1650788400000|2022-04-24 08:20:00|1901.01|1883.21|1902.84|1885.04|1903.06|1885.26|1900.84|1883.04|318
1650788700000|2022-04-24 08:25:00|1902.85|1885.05|1903.15|1885.35|1903.59|1885.79|1901.05|1883.25|201
1650789000000|2022-04-24 08:30:00|1903.14|1885.34|1901.64|1883.84|1903.98|1886.18|1901.61|1883.81|208
1650789300000|2022-04-24 08:35:00|1901.59|1883.79|1896.62|1878.82|1901.64|1883.84|1896.04|1878.24|208
1650789600000|2022-04-24 08:40:00|1896.61|1878.81|1894.95|1877.15|1897.71|1879.91|1894.95|1877.15|114
1650789900000|2022-04-24 08:45:00|1894.83|1877.03|1896.3|1878.5|1896.85|1879.05|1894.73|1876.93|207
1650790200000|2022-04-24 08:50:00|1896.22|1878.42|1891.44|1873.64|1896.27|1878.47|1891.36|1873.56|280
1650790500000|2022-04-24 08:55:00|1891.48|1873.68|1889.96|1872.16|1892.3|1874.5|1889.77|1871.97|160
1650790800000|2022-04-24 09:00:00|1889.87|1872.07|1888.1|1870.3|1891.08|1873.28|1887.72|1869.92|266
1650791100000|2022-04-24 09:05:00|1888.06|1870.26|1889.67|1871.87|1889.73|1871.93|1885.65|1867.85|238
1650791400000|2022-04-24 09:10:00|1889.59|1871.79|1891.72|1873.92|1892.77|1874.97|1889.59|1871.79|296
1650791700000|2022-04-24 09:15:00|1891.71|1873.91|1892.65|1874.85|1892.95|1875.15|1891.67|1873.87|230
1650792000000|2022-04-24 09:20:00|1892.63|1874.83|1891.52|1873.72|1894.03|1876.23|1891.04|1873.24|198
1650792300000|2022-04-24 09:25:00|1891.82|1874.02|1891.68|1873.88|1891.84|1874.04|1890.68|1872.88|155
1650792600000|2022-04-24 09:30:00|1891.67|1873.87|1891.96|1874.16|1893.64|1875.84|1891.66|1873.86|249
1650792900000|2022-04-24 09:35:00|1891.92|1874.12|1891.06|1873.26|1892.73|1874.93|1890.67|1872.87|183
1650793200000|2022-04-24 09:40:00|1890.78|1872.98|1890.27|1872.47|1891.24|1873.44|1888.58|1870.78|224
1650793500000|2022-04-24 09:45:00|1890.37|1872.57|1893.05|1875.25|1894.43|1876.63|1890.37|1872.57|156
1650793800000|2022-04-24 09:50:00|1893.09|1875.29|1894.33|1876.53|1894.8|1877|1893.09|1875.29|244
1650794100000|2022-04-24 09:55:00|1894.36|1876.56|1892.59|1874.79|1894.75|1876.95|1892.54|1874.74|228
1650794400000|2022-04-24 10:00:00|1892.58|1874.78|1893.75|1875.95|1893.87|1876.07|1889.54|1871.74|139
1650794700000|2022-04-24 10:05:00|1893.68|1875.88|1894.45|1876.65|1894.72|1876.92|1893.36|1875.56|244
1650795000000|2022-04-24 10:10:00|1894.43|1876.63|1892.85|1875.05|1895.06|1877.26|1892.25|1874.45|250
1650795300000|2022-04-24 10:15:00|1892.82|1875.02|1890.65|1872.85|1892.82|1875.02|1890.58|1872.78|247
1650795600000|2022-04-24 10:20:00|1890.66|1872.86|1888.9|1871.1|1892.46|1874.66|1888.18|1870.38|252
1650795900000|2022-04-24 10:25:00|1888.96|1871.16|1889.89|1872.09|1891.33|1873.53|1888.82|1871.02|222
1650796200000|2022-04-24 10:30:00|1889.88|1872.08|1886.7|1868.9|1889.89|1872.09|1886.43|1868.63|134
1650796500000|2022-04-24 10:35:00|1886.74|1868.94|1886.2|1868.4|1887.59|1869.79|1884.82|1867.02|278
1650796800000|2022-04-24 10:40:00|1886.23|1868.43|1886.96|1869.16|1890.23|1872.43|1884.72|1866.92|339
1650797100000|2022-04-24 10:45:00|1886.92|1869.12|1885.27|1867.47|1888.14|1870.34|1885.25|1867.45|231
1650797400000|2022-04-24 10:50:00|1884.84|1867.04|1884.58|1866.78|1887.6|1869.8|1882.78|1864.98|197
1650797700000|2022-04-24 10:55:00|1884.54|1866.74|1888.59|1870.79|1889.55|1871.75|1884.54|1866.74|270
1650798000000|2022-04-24 11:00:00|1888.54|1870.74|1889.48|1871.68|1889.49|1871.69|1887.32|1869.52|266
1650798300000|2022-04-24 11:05:00|1889.51|1871.71|1890.55|1872.75|1890.65|1872.85|1889.51|1871.71|188
1650798600000|2022-04-24 11:10:00|1890.52|1872.72|1889.5|1871.7|1890.64|1872.84|1889.5|1871.7|61
1650798900000|2022-04-24 11:15:00|1889.49|1871.69|1885.71|1867.91|1890.04|1872.24|1885.67|1867.87|229
1650799200000|2022-04-24 11:20:00|1885.75|1867.95|1880.98|1863.18|1886.03|1868.23|1880.98|1863.18|244
1650799500000|2022-04-24 11:25:00|1880.84|1863.04|1876.62|1858.82|1882.96|1865.16|1873|1855.2|487
1650799800000|2022-04-24 11:30:00|1876.69|1858.89|1875.45|1857.65|1881.12|1863.32|1874.58|1856.78|520
1650800100000|2022-04-24 11:35:00|1875.43|1857.63|1877.13|1859.33|1877.64|1859.84|1874.99|1857.19|201
1650800400000|2022-04-24 11:40:00|1877.09|1859.29|1874.95|1857.15|1877.22|1859.42|1874.52|1856.72|218
1650800700000|2022-04-24 11:45:00|1874.8|1857|1870.87|1853.07|1877.36|1859.56|1870.87|1853.07|202
1650801000000|2022-04-24 11:50:00|1870.86|1853.06|1869.78|1851.98|1872.94|1855.14|1868.97|1851.17|346
1650801300000|2022-04-24 11:55:00|1869.75|1851.95|1872.39|1854.59|1872.41|1854.61|1869.63|1851.83|234
1650801600000|2022-04-24 12:00:00|1872.4|1854.6|1866.97|1849.17|1872.4|1854.6|1864.04|1846.24|416
1650801900000|2022-04-24 12:05:00|1866.98|1849.18|1872.37|1854.57|1873.33|1855.53|1864.68|1846.88|387
1650802200000|2022-04-24 12:10:00|1872.34|1854.54|1870.68|1852.88|1872.38|1854.58|1868.37|1850.57|338
1650802500000|2022-04-24 12:15:00|1870.49|1852.69|1871.47|1853.67|1872.07|1854.27|1869.66|1851.86|321
1650802800000|2022-04-24 12:20:00|1871.48|1853.68|1868.89|1851.09|1873.54|1855.74|1868.89|1851.09|288
1650803100000|2022-04-24 12:25:00|1868.9|1851.1|1867.63|1849.83|1869.93|1852.13|1866.42|1848.62|309
1650803400000|2022-04-24 12:30:00|1867.72|1849.92|1870.63|1852.83|1871.41|1853.61|1865.69|1847.89|351
1650803700000|2022-04-24 12:35:00|1870.48|1852.68|1871.79|1853.99|1872.57|1854.77|1870.21|1852.41|274
1650804000000|2022-04-24 12:40:00|1871.83|1854.03|1872.44|1854.64|1875.37|1857.57|1871.33|1853.53|260
1650804300000|2022-04-24 12:45:00|1872.54|1854.74|1869.34|1851.54|1872.88|1855.08|1868.81|1851.01|261
1650804600000|2022-04-24 12:50:00|1869.29|1851.49|1870.75|1852.95|1870.84|1853.04|1868.11|1850.31|234
1650804900000|2022-04-24 12:55:00|1870.77|1852.97|1868.82|1851.02|1871.39|1853.59|1867.44|1849.64|254
1650805200000|2022-04-24 13:00:00|1868.55|1850.75|1864.96|1847.16|1869.58|1851.78|1864.84|1847.04|251
1650805500000|2022-04-24 13:05:00|1864.99|1847.19|1857.68|1839.88|1865.78|1847.98|1854.56|1836.76|587
1650805800000|2022-04-24 13:10:00|1857.65|1839.85|1859.29|1841.49|1861.69|1843.89|1857.53|1839.73|483
1650806100000|2022-04-24 13:15:00|1859.3|1841.5|1864.33|1846.53|1864.44|1846.64|1858.65|1840.85|318
1650806400000|2022-04-24 13:20:00|1864.23|1846.43|1861.68|1843.88|1864.44|1846.64|1861.52|1843.72|252
1650806700000|2022-04-24 13:25:00|1861.69|1843.89|1859.08|1841.28|1863.17|1845.37|1858.63|1840.83|292
1650807000000|2022-04-24 13:30:00|1859.11|1841.31|1860.56|1842.76|1861.03|1843.23|1858.39|1840.59|311
1650807300000|2022-04-24 13:35:00|1860.63|1842.83|1850.71|1832.91|1861.57|1843.77|1847.1|1829.3|569
1650807600000|2022-04-24 13:40:00|1850.48|1832.68|1860.83|1843.03|1861.93|1844.13|1846.74|1828.94|678
1650807900000|2022-04-24 13:45:00|1860.7|1842.9|1867.75|1849.95|1873.22|1855.42|1860.36|1842.56|735
1650808200000|2022-04-24 13:50:00|1867.74|1849.94|1872.19|1854.39|1872.23|1854.43|1865.95|1848.15|404
1650808500000|2022-04-24 13:55:00|1872.18|1854.38|1869.76|1851.96|1872.18|1854.38|1866.66|1848.86|388
1650808800000|2022-04-24 14:00:00|1869.69|1851.89|1873.66|1855.86|1874.29|1856.49|1868.51|1850.71|318
1650809100000|2022-04-24 14:05:00|1873.57|1855.77|1870.5|1852.7|1874.18|1856.38|1869.72|1851.92|326
1650809400000|2022-04-24 14:10:00|1870.38|1852.58|1867.92|1850.12|1871.52|1853.72|1867.92|1850.12|333
1650809700000|2022-04-24 14:15:00|1867.9|1850.1|1863.64|1845.84|1868.44|1850.64|1862.67|1844.87|407
1650810000000|2022-04-24 14:20:00|1863.52|1845.72|1858.43|1840.63|1863.68|1845.88|1857.48|1839.68|427
1650810300000|2022-04-24 14:25:00|1858.39|1840.59|1856.02|1838.22|1859.21|1841.41|1855.43|1837.63|264
1650810600000|2022-04-24 14:30:00|1856.04|1838.24|1850.68|1832.88|1858.58|1840.78|1846.38|1828.58|529
1650810900000|2022-04-24 14:35:00|1850.7|1832.9|1852.43|1834.63|1852.43|1834.63|1848.51|1830.71|386
1650811200000|2022-04-24 14:40:00|1852.52|1834.72|1867.4|1849.6|1869.08|1851.28|1849.8|1832|764
1650811500000|2022-04-24 14:45:00|1867.48|1849.68|1866.58|1848.78|1867.7|1849.9|1863.89|1846.09|567
1650811800000|2022-04-24 14:50:00|1866.52|1848.72|1869.6|1851.8|1874.26|1856.46|1866.29|1848.49|692
1650812100000|2022-04-24 14:55:00|1869.59|1851.79|1867.88|1850.08|1872.95|1855.15|1865.73|1847.93|589
1650812400000|2022-04-24 15:00:00|1867.79|1849.99|1866.5|1848.7|1872.48|1854.68|1866.21|1848.41|553
1650812700000|2022-04-24 15:05:00|1866.27|1848.47|1860.82|1843.02|1868.76|1850.96|1859.01|1841.21|541
1650813000000|2022-04-24 15:10:00|1860.89|1843.09|1857.78|1839.98|1861.55|1843.75|1857.71|1839.91|474
1650813300000|2022-04-24 15:15:00|1857.82|1840.02|1858.6|1840.8|1861.42|1843.62|1854.6|1836.8|373
1650813600000|2022-04-24 15:20:00|1858.64|1840.84|1862.66|1844.86|1862.91|1845.11|1858.26|1840.46|362
1650813900000|2022-04-24 15:25:00|1862.68|1844.88|1858.02|1840.22|1862.86|1845.06|1856.24|1838.44|383
1650814200000|2022-04-24 15:30:00|1858|1840.2|1856.98|1839.18|1860.52|1842.72|1856.2|1838.4|335
1650814500000|2022-04-24 15:35:00|1857.01|1839.21|1855.66|1837.86|1857.02|1839.22|1854.9|1837.1|241
1650814800000|2022-04-24 15:40:00|1855.68|1837.88|1855.17|1837.37|1856.52|1838.72|1854.67|1836.87|287
1650815100000|2022-04-24 15:45:00|1855.21|1837.41|1852.55|1834.75|1855.33|1837.53|1851.91|1834.11|271
1650815400000|2022-04-24 15:50:00|1852.57|1834.77|1853.56|1835.76|1855.68|1837.88|1852.55|1834.75|305
1650815700000|2022-04-24 15:55:00|1853.57|1835.77|1856.68|1838.88|1857.38|1839.58|1853.57|1835.77|286
1650816000000|2022-04-24 16:00:00|1856.78|1838.98|1854.77|1836.97|1858.46|1840.66|1854.6|1836.8|327
1650816300000|2022-04-24 16:05:00|1854.49|1836.69|1846.84|1829.04|1855.8|1838|1846.84|1829.04|335
1650816600000|2022-04-24 16:10:00|1846.83|1829.03|1850.01|1832.21|1850.99|1833.19|1846.56|1828.76|362
1650816900000|2022-04-24 16:15:00|1850|1832.2|1849.5|1831.7|1852.96|1835.16|1848.65|1830.85|498
1650817200000|2022-04-24 16:20:00|1849.63|1831.83|1843.75|1825.95|1850.4|1832.6|1842|1824.2|372
1650817500000|2022-04-24 16:25:00|1843.89|1826.09|1844.4|1826.6|1845.48|1827.68|1843.89|1826.09|253
1650817800000|2022-04-24 16:30:00|1844.47|1826.67|1840.4|1822.6|1844.6|1826.8|1838.35|1820.55|449
1650818100000|2022-04-24 16:35:00|1840.25|1822.45|1838.62|1820.82|1841.58|1823.78|1836.78|1818.98|503
1650818400000|2022-04-24 16:40:00|1838.64|1820.84|1836.88|1819.08|1838.9|1821.1|1836.85|1819.05|359
1650818700000|2022-04-24 16:45:00|1836.9|1819.1|1835.48|1817.68|1838.83|1821.03|1832.76|1814.96|495
1650819000000|2022-04-24 16:50:00|1835.49|1817.69|1828.83|1811.03|1835.93|1818.13|1817.84|1800.04|712
1650819300000|2022-04-24 16:55:00|1828.8|1811|1836.92|1819.12|1850.29|1832.49|1828.16|1810.36|864
1650819600000|2022-04-24 17:00:00|1836.94|1819.14|1828.31|1810.51|1839.57|1821.77|1828.12|1810.32|684
1650819900000|2022-04-24 17:05:00|1828.04|1810.24|1826.57|1808.77|1828.38|1810.58|1824.02|1806.22|590
1650820200000|2022-04-24 17:10:00|1826.54|1808.74|1824.99|1807.19|1829.98|1812.18|1822.83|1805.03|571
1650820500000|2022-04-24 17:15:00|1824.93|1807.13|1822.82|1805.02|1825.73|1807.93|1822.48|1804.68|508
1650820800000|2022-04-24 17:20:00|1822.84|1805.04|1819.2|1801.4|1823.28|1805.48|1816.64|1798.84|426
1650821100000|2022-04-24 17:25:00|1819.25|1801.45|1821.37|1803.57|1823.23|1805.43|1817.63|1799.83|543
1650821400000|2022-04-24 17:30:00|1821.38|1803.58|1823.46|1805.66|1824.09|1806.29|1820.61|1802.81|367
1650821700000|2022-04-24 17:35:00|1823.44|1805.64|1823|1805.2|1824.23|1806.43|1821.58|1803.78|279
1650822000000|2022-04-24 17:40:00|1823.04|1805.24|1824.44|1806.64|1824.66|1806.86|1820.3|1802.5|355
1650822300000|2022-04-24 17:45:00|1824.71|1806.91|1822.43|1804.63|1825.57|1807.77|1820.43|1802.63|362
1650822600000|2022-04-24 17:50:00|1822.44|1804.64|1822.83|1805.03|1824.01|1806.21|1821.08|1803.28|323
1650822900000|2022-04-24 17:55:00|1822.84|1805.04|1823.69|1805.89|1824.64|1806.84|1822.84|1805.04|298
1650823200000|2022-04-24 18:00:00|1823.68|1805.88|1824.87|1807.07|1825.59|1807.79|1822.71|1804.91|357
1650823500000|2022-04-24 18:05:00|1824.67|1806.87|1826.69|1808.89|1826.99|1809.19|1824.67|1806.87|262
1650823800000|2022-04-24 18:10:00|1826.72|1808.92|1828.42|1810.62|1828.42|1810.62|1825.65|1807.85|215
1650824100000|2022-04-24 18:15:00|1828.54|1810.74|1832.36|1814.56|1832.92|1815.12|1828.54|1810.74|259
1650824400000|2022-04-24 18:20:00|1832.51|1814.71|1834.5|1816.7|1834.69|1816.89|1831.1|1813.3|265
1650824700000|2022-04-24 18:25:00|1834.41|1816.61|1835.11|1817.31|1837.34|1819.54|1832.45|1814.65|386
1650825000000|2022-04-24 18:30:00|1835.07|1817.27|1835.49|1817.69|1835.71|1817.91|1833.38|1815.58|342
1650825300000|2022-04-24 18:35:00|1835.56|1817.76|1835.21|1817.41|1836.94|1819.14|1834.56|1816.76|352
1650825600000|2022-04-24 18:40:00|1835.22|1817.42|1836.09|1818.29|1837.24|1819.44|1835.17|1817.37|213
1650825900000|2022-04-24 18:45:00|1836.05|1818.25|1836.07|1818.27|1837.46|1819.66|1836.05|1818.25|191
1650826200000|2022-04-24 18:50:00|1835.86|1818.06|1837.43|1819.63|1837.8|1820|1835.49|1817.69|325
1650826500000|2022-04-24 18:55:00|1837.48|1819.68|1845.02|1827.22|1846.74|1828.94|1837.32|1819.52|305
1650826800000|2022-04-24 19:00:00|1845.06|1827.26|1845.94|1828.14|1851.94|1834.14|1845.02|1827.22|504
1650827100000|2022-04-24 19:05:00|1845.97|1828.17|1845.56|1827.76|1846.47|1828.67|1842.96|1825.16|365
1650827400000|2022-04-24 19:10:00|1845.57|1827.77|1844.89|1827.09|1847.83|1830.03|1844.86|1827.06|303
1650827700000|2022-04-24 19:15:00|1844.88|1827.08|1849.39|1831.59|1849.39|1831.59|1844.63|1826.83|232
1650828000000|2022-04-24 19:20:00|1849.38|1831.58|1849.75|1831.95|1851.61|1833.81|1849.38|1831.58|259
1650828300000|2022-04-24 19:25:00|1849.71|1831.91|1851.49|1833.69|1851.52|1833.72|1849.1|1831.3|185
1650828600000|2022-04-24 19:30:00|1851.62|1833.82|1850.34|1832.54|1851.88|1834.08|1849.14|1831.34|297
1650828900000|2022-04-24 19:35:00|1850.4|1832.6|1849.42|1831.62|1850.4|1832.6|1849.39|1831.59|283
1650829200000|2022-04-24 19:40:00|1849.26|1831.46|1849.3|1831.5|1850.39|1832.59|1846.94|1829.14|245
1650829500000|2022-04-24 19:45:00|1849.38|1831.58|1847.34|1829.54|1849.93|1832.13|1846.02|1828.22|262
1650829800000|2022-04-24 19:50:00|1847.31|1829.51|1846.12|1828.32|1847.43|1829.63|1845.89|1828.09|176
1650830100000|2022-04-24 19:55:00|1845.89|1828.09|1846.55|1828.75|1846.56|1828.76|1845.34|1827.54|214
1650830400000|2022-04-24 20:00:00|1846.56|1828.76|1845.76|1827.96|1848.03|1830.23|1845.28|1827.48|216
1650830700000|2022-04-24 20:05:00|1845.68|1827.88|1843.47|1825.67|1846|1828.2|1843.42|1825.62|235
1650831000000|2022-04-24 20:10:00|1843.41|1825.61|1838.51|1820.71|1843.41|1825.61|1837.9|1820.1|222
1650831300000|2022-04-24 20:15:00|1838.55|1820.75|1836.27|1818.47|1839.17|1821.37|1833.78|1815.98|295
1650831600000|2022-04-24 20:20:00|1836.25|1818.45|1833.36|1815.56|1836.55|1818.75|1833.36|1815.56|291
1650831900000|2022-04-24 20:25:00|1833.39|1815.59|1834.86|1817.06|1835.65|1817.85|1833.25|1815.45|261
1650832200000|2022-04-24 20:30:00|1834.87|1817.07|1835.23|1817.43|1835.69|1817.89|1834.38|1816.58|160
1650832500000|2022-04-24 20:35:00|1835.2|1817.4|1831.95|1814.15|1835.48|1817.68|1831.18|1813.38|143
1650832800000|2022-04-24 20:40:00|1831.92|1814.12|1833.14|1815.34|1833.72|1815.92|1831.63|1813.83|259
1650833100000|2022-04-24 20:45:00|1833.16|1815.36|1833.81|1816.01|1833.82|1816.02|1831.35|1813.55|273
1650833400000|2022-04-24 20:50:00|1833.79|1815.99|1831.24|1813.44|1834.68|1816.88|1831.04|1813.24|246
1650833700000|2022-04-24 20:55:00|1831.14|1813.34|1830.82|1813.02|1831.53|1813.73|1830.34|1812.54|218
1650834000000|2022-04-24 21:00:00|1831.05|1813.25|1831.44|1813.64|1832.8|1815|1830.42|1812.62|175
1650834300000|2022-04-24 21:05:00|1831.31|1813.51|1829.88|1812.08|1831.44|1813.64|1828.23|1810.43|306
1650834600000|2022-04-24 21:10:00|1829.87|1812.07|1829.6|1811.8|1830.4|1812.6|1827.53|1809.73|173
1650834900000|2022-04-24 21:15:00|1829.69|1811.89|1832.03|1814.23|1832.03|1814.23|1828.49|1810.69|129
1650835200000|2022-04-24 21:20:00|1831.95|1814.15|1834.46|1816.66|1834.5|1816.7|1831.49|1813.69|104
1650835500000|2022-04-24 21:25:00|1834.4|1816.6|1835.5|1817.7|1835.5|1817.7|1834.4|1816.6|106
1650835800000|2022-04-24 21:30:00|1835.47|1817.67|1837.37|1819.57|1837.51|1819.71|1835.47|1817.67|105
1650836100000|2022-04-24 21:35:00|1837.15|1819.35|1836.64|1818.84|1837.15|1819.35|1836.45|1818.65|70
1650836400000|2022-04-24 21:40:00|1836.62|1818.82|1836.79|1818.99|1836.95|1819.15|1835.99|1818.19|138
1650836700000|2022-04-24 21:45:00|1836.89|1819.09|1839.1|1821.3|1839.25|1821.45|1836.79|1818.99|106
1650837000000|2022-04-24 21:50:00|1838.92|1821.12|1842.15|1824.35|1842.36|1824.56|1838.9|1821.1|151
1650837300000|2022-04-24 21:55:00|1842.09|1824.29|1845.43|1827.63|1846.55|1828.75|1842.09|1824.29|155
1650837600000|2022-04-24 22:00:00|1845.46|1827.66|1839.7|1821.9|1849.4|1831.6|1839.6|1821.8|280
1650837900000|2022-04-24 22:05:00|1839.6|1821.8|1847.39|1829.59|1849.4|1831.6|1839.6|1821.8|394
1650838200000|2022-04-24 22:10:00|1847.28|1829.48|1852.86|1835.06|1854.44|1836.64|1846.88|1829.08|268
1650838500000|2022-04-24 22:15:00|1853.21|1835.41|1848.51|1830.71|1853.35|1835.55|1846.78|1828.98|262
1650838800000|2022-04-24 22:20:00|1848.5|1830.7|1846.58|1828.78|1849.4|1831.6|1845.51|1827.71|207
1650839100000|2022-04-24 22:25:00|1846.59|1828.79|1844.45|1826.65|1847.94|1830.14|1844.45|1826.65|148
1650839400000|2022-04-24 22:30:00|1844.48|1826.68|1849.4|1831.6|1849.68|1831.88|1844.45|1826.65|221
1650839700000|2022-04-24 22:35:00|1849.39|1831.59|1844.34|1826.54|1851.3|1833.5|1842.35|1824.55|225
1650840000000|2022-04-24 22:40:00|1844.4|1826.6|1837.76|1819.96|1844.42|1826.62|1836.96|1819.16|251
1650840300000|2022-04-24 22:45:00|1837.77|1819.97|1834.27|1816.47|1837.77|1819.97|1834.1|1816.3|308
1650840600000|2022-04-24 22:50:00|1834.25|1816.45|1834.75|1816.95|1834.75|1816.95|1832.4|1814.6|256
1650840900000|2022-04-24 22:55:00|1834.83|1817.03|1835.54|1817.74|1837.43|1819.63|1834.7|1816.9|156
1650841200000|2022-04-24 23:00:00|1835.92|1818.12|1835.67|1817.87|1837.11|1819.31|1835.5|1817.7|164
1650841500000|2022-04-24 23:05:00|1835.7|1817.9|1833.31|1815.51|1837.31|1819.51|1831.6|1813.8|206
1650841800000|2022-04-24 23:10:00|1833.32|1815.52|1835.74|1817.94|1836.95|1819.15|1833.32|1815.52|252
1650842100000|2022-04-24 23:15:00|1835.56|1817.76|1831.48|1813.68|1837.15|1819.35|1830.97|1813.17|282
1650842400000|2022-04-24 23:20:00|1831.27|1813.47|1832.85|1815.05|1833.22|1815.42|1831.19|1813.39|228
1650842700000|2022-04-24 23:25:00|1832.8|1815|1834.61|1816.81|1834.88|1817.08|1831.35|1813.55|193
1650843000000|2022-04-24 23:30:00|1834.6|1816.8|1834.51|1816.71|1835.94|1818.14|1834.4|1816.6|166
1650843300000|2022-04-24 23:35:00|1834.74|1816.94|1829.5|1811.7|1834.95|1817.15|1829.32|1811.52|231
1650843600000|2022-04-24 23:40:00|1829.6|1811.8|1828.16|1810.36|1831.4|1813.6|1828.16|1810.36|166
1650843900000|2022-04-24 23:45:00|1827.76|1809.96|1825.12|1807.32|1829.4|1811.6|1825.01|1807.21|250
1650844200000|2022-04-24 23:50:00|1825.43|1807.63|1823.42|1805.62|1825.92|1808.12|1822.41|1804.61|284
1650844500000|2022-04-24 23:55:00|1823.63|1805.83|1825.4|1807.6|1826.4|1808.6|1822.35|1804.55|184
1650844800000|2022-04-25 00:00:00|1825.43|1807.63|1823|1805.2|1828.68|1810.88|1822.15|1804.35|264
1650845100000|2022-04-25 00:05:00|1823.4|1805.6|1817.92|1800.12|1823.75|1805.95|1816.23|1798.43|340
1650845400000|2022-04-25 00:10:00|1817.95|1800.15|1817.49|1799.69|1818.92|1801.12|1813.33|1795.53|556
1650845700000|2022-04-25 00:15:00|1817.86|1800.06|1814.9|1797.1|1820.59|1802.79|1813.78|1795.98|517
1650846000000|2022-04-25 00:20:00|1815.1|1797.3|1781.63|1763.83|1816.9|1799.1|1777.45|1759.65|584
1650846300000|2022-04-25 00:25:00|1781.68|1763.88|1791.18|1773.38|1794.15|1776.35|1780.38|1762.58|940
1650846600000|2022-04-25 00:30:00|1791.01|1773.21|1789.2|1771.4|1796.67|1778.87|1785.2|1767.4|779
1650846900000|2022-04-25 00:35:00|1789.23|1771.43|1791.4|1773.6|1793.4|1775.6|1784.72|1766.92|674
1650847200000|2022-04-25 00:40:00|1791.39|1773.59|1789.25|1771.45|1791.8|1774|1786.39|1768.59|678
1650847500000|2022-04-25 00:45:00|1789.26|1771.46|1784.02|1766.22|1790.58|1772.78|1783.93|1766.13|499
1650847800000|2022-04-25 00:50:00|1783.9|1766.1|1770.45|1752.65|1791.4|1773.6|1769.86|1752.06|454
1650848100000|2022-04-25 00:55:00|1770.98|1753.18|1781.32|1763.52|1785.87|1768.07|1770.98|1753.18|863
1650848400000|2022-04-25 01:00:00|1781.25|1763.45|1778.04|1760.24|1787.75|1769.95|1774.66|1756.86|744
1650848700000|2022-04-25 01:05:00|1778.09|1760.29|1782.15|1764.35|1784.84|1767.04|1774.61|1756.81|722
1650849000000|2022-04-25 01:10:00|1782.13|1764.33|1778.75|1760.95|1785.49|1767.69|1777.94|1760.14|528
1650849300000|2022-04-25 01:15:00|1778.8|1761|1777.67|1759.87|1781.5|1763.7|1775.08|1757.28|527
1650849600000|2022-04-25 01:20:00|1777.35|1759.55|1771|1753.2|1778.4|1760.6|1765.3|1747.5|712
1650849900000|2022-04-25 01:25:00|1770.99|1753.19|1771.83|1754.03|1773.67|1755.87|1768.13|1750.33|499
1650850200000|2022-04-25 01:30:00|1771.84|1754.04|1778.45|1760.65|1778.74|1760.94|1771.75|1753.95|505
1650850500000|2022-04-25 01:35:00|1778.4|1760.6|1784.4|1766.6|1784.53|1766.73|1776.6|1758.8|400
1650850800000|2022-04-25 01:40:00|1784.51|1766.71|1785.49|1767.69|1786.11|1768.31|1782.7|1764.9|577
1650851100000|2022-04-25 01:45:00|1785.51|1767.71|1779.44|1761.64|1785.51|1767.71|1778.98|1761.18|581
1650851400000|2022-04-25 01:50:00|1779.53|1761.73|1779.89|1762.09|1781.49|1763.69|1778.7|1760.9|491
1650851700000|2022-04-25 01:55:00|1779.91|1762.11|1781.98|1764.18|1784.99|1767.19|1779.55|1761.75|466
1650852000000|2022-04-25 02:00:00|1781.9|1764.1|1784.76|1766.96|1786.4|1768.6|1781.77|1763.97|577
1650852300000|2022-04-25 02:05:00|1784.8|1767|1781.99|1764.19|1784.9|1767.1|1779.33|1761.53|591
1650852600000|2022-04-25 02:10:00|1782|1764.2|1781.12|1763.32|1782.09|1764.29|1779.56|1761.76|313
1650852900000|2022-04-25 02:15:00|1781.09|1763.29|1779.69|1761.89|1781.09|1763.29|1779.55|1761.75|307
1650853200000|2022-04-25 02:20:00|1779.71|1761.91|1776.45|1758.65|1781.36|1763.56|1776.4|1758.6|283
1650853500000|2022-04-25 02:25:00|1776.41|1758.61|1774.64|1756.84|1776.43|1758.63|1771.19|1753.39|443
1650853800000|2022-04-25 02:30:00|1774.65|1756.85|1774.67|1756.87|1776.5|1758.7|1772.91|1755.11|411
1650854100000|2022-04-25 02:35:00|1774.7|1756.9|1775.4|1757.6|1776.78|1758.98|1773.55|1755.75|262
1650854400000|2022-04-25 02:40:00|1775.52|1757.72|1776.73|1758.93|1777.76|1759.96|1774.8|1757|222
1650854700000|2022-04-25 02:45:00|1776.5|1758.7|1778.73|1760.93|1779.25|1761.45|1776.5|1758.7|253
1650855000000|2022-04-25 02:50:00|1778.49|1760.69|1781.51|1763.71|1782.6|1764.8|1777.62|1759.82|322
1650855300000|2022-04-25 02:55:00|1781.53|1763.73|1782.06|1764.26|1783.23|1765.43|1779.84|1762.04|276
1650855600000|2022-04-25 03:00:00|1782.04|1764.24|1786.4|1768.6|1786.99|1769.19|1781.68|1763.88|264
1650855900000|2022-04-25 03:05:00|1786.6|1768.8|1787.32|1769.52|1788.4|1770.6|1785.3|1767.5|140
1650856200000|2022-04-25 03:10:00|1787.24|1769.44|1790.95|1773.15|1791.68|1773.88|1787.23|1769.43|321
1650856500000|2022-04-25 03:15:00|1790.85|1773.05|1794.4|1776.6|1794.4|1776.6|1790.51|1772.71|244
1650856800000|2022-04-25 03:20:00|1794.24|1776.44|1791.95|1774.15|1795.9|1778.1|1791.6|1773.8|374
1650857100000|2022-04-25 03:25:00|1792.15|1774.35|1792.53|1774.73|1793.4|1775.6|1791.6|1773.8|227
1650857400000|2022-04-25 03:30:00|1792.46|1774.66|1794.4|1776.6|1794.95|1777.15|1791.6|1773.8|162
1650857700000|2022-04-25 03:35:00|1794.38|1776.58|1796.35|1778.55|1796.4|1778.6|1793.55|1775.75|238
1650858000000|2022-04-25 03:40:00|1796.29|1778.49|1797.5|1779.7|1798.51|1780.71|1795.54|1777.74|227
1650858300000|2022-04-25 03:45:00|1797.9|1780.1|1795.61|1777.81|1798.85|1781.05|1794.65|1776.85|380
1650858600000|2022-04-25 03:50:00|1795.53|1777.73|1796.37|1778.57|1796.52|1778.72|1794.47|1776.67|266
1650858900000|2022-04-25 03:55:00|1796.36|1778.56|1792.48|1774.68|1797.2|1779.4|1792.48|1774.68|409
1650859200000|2022-04-25 04:00:00|1792.49|1774.69|1789.61|1771.81|1794.7|1776.9|1789.5|1771.7|336
1650859500000|2022-04-25 04:05:00|1789.66|1771.86|1787.65|1769.85|1790.97|1773.17|1787.54|1769.74|256
1650859800000|2022-04-25 04:10:00|1787.6|1769.8|1789.91|1772.11|1789.91|1772.11|1786.53|1768.73|323
1650860100000|2022-04-25 04:15:00|1789.92|1772.12|1786.02|1768.22|1790.4|1772.6|1785.85|1768.05|423
1650860400000|2022-04-25 04:20:00|1785.96|1768.16|1787.4|1769.6|1788.1|1770.3|1785.48|1767.68|284
1650860700000|2022-04-25 04:25:00|1787.5|1769.7|1786.4|1768.6|1787.5|1769.7|1785.53|1767.73|237
1650861000000|2022-04-25 04:30:00|1786.34|1768.54|1785.74|1767.94|1787.09|1769.29|1785.55|1767.75|365
1650861300000|2022-04-25 04:35:00|1785.65|1767.85|1787.78|1769.98|1788.08|1770.28|1785.6|1767.8|240
1650861600000|2022-04-25 04:40:00|1787.8|1770|1791.4|1773.6|1791.84|1774.04|1786.69|1768.89|262
1650861900000|2022-04-25 04:45:00|1791.39|1773.59|1792.4|1774.6|1792.47|1774.67|1789.36|1771.56|226
1650862200000|2022-04-25 04:50:00|1792.48|1774.68|1791.81|1774.01|1793.85|1776.05|1791.74|1773.94|188
1650862500000|2022-04-25 04:55:00|1791.78|1773.98|1791.4|1773.6|1792.95|1775.15|1790.56|1772.76|170
1650862800000|2022-04-25 05:00:00|1791.55|1773.75|1788.55|1770.75|1792.4|1774.6|1788.55|1770.75|276
1650863100000|2022-04-25 05:05:00|1788.4|1770.6|1779.57|1761.77|1788.41|1770.61|1778.32|1760.52|334
1650863400000|2022-04-25 05:10:00|1779.5|1761.7|1786.4|1768.6|1786.4|1768.6|1778.91|1761.11|348
1650863700000|2022-04-25 05:15:00|1786.53|1768.73|1791.4|1773.6|1791.4|1773.6|1786.08|1768.28|159
1650864000000|2022-04-25 05:20:00|1791.3|1773.5|1793.17|1775.37|1794.4|1776.6|1791.28|1773.48|183
1650864300000|2022-04-25 05:25:00|1793.16|1775.36|1789.45|1771.65|1793.16|1775.36|1789.3|1771.5|258
1650864600000|2022-04-25 05:30:00|1789.32|1771.52|1784.85|1767.05|1789.4|1771.6|1784.71|1766.91|259
1650864900000|2022-04-25 05:35:00|1784.79|1766.99|1782.49|1764.69|1785.28|1767.48|1779.56|1761.76|341
1650865200000|2022-04-25 05:40:00|1782.4|1764.6|1779.4|1761.6|1782.58|1764.78|1777.95|1760.15|259
1650865500000|2022-04-25 05:45:00|1779.33|1761.53|1776.75|1758.95|1780.02|1762.22|1776.75|1758.95|229
1650865800000|2022-04-25 05:50:00|1776.7|1758.9|1773.4|1755.6|1776.77|1758.97|1770.13|1752.33|295
1650866100000|2022-04-25 05:55:00|1773.35|1755.55|1771.8|1754|1775.4|1757.6|1771.47|1753.67|239
1650866400000|2022-04-25 06:00:00|1771.78|1753.98|1772.36|1754.56|1775.58|1757.78|1771.68|1753.88|263
1650866700000|2022-04-25 06:05:00|1772.37|1754.57|1768.5|1750.7|1773.4|1755.6|1765.7|1747.9|346
1650867000000|2022-04-25 06:10:00|1768.46|1750.66|1766.4|1748.6|1770.44|1752.64|1763.9|1746.1|312
1650867300000|2022-04-25 06:15:00|1766.39|1748.59|1765.28|1747.48|1769.4|1751.6|1764.61|1746.81|338
1650867600000|2022-04-25 06:20:00|1765.35|1747.55|1771.47|1753.67|1772.27|1754.47|1765.03|1747.23|302
1650867900000|2022-04-25 06:25:00|1771.49|1753.69|1772.22|1754.42|1775.4|1757.6|1771.27|1753.47|379
1650868200000|2022-04-25 06:30:00|1772.18|1754.38|1772.35|1754.55|1775.4|1757.6|1771.25|1753.45|349
1650868500000|2022-04-25 06:35:00|1772.15|1754.35|1767.71|1749.91|1772.45|1754.65|1766.4|1748.6|427
1650868800000|2022-04-25 06:40:00|1767.59|1749.79|1760.74|1742.94|1769.49|1751.69|1757.12|1739.32|554
1650869100000|2022-04-25 06:45:00|1760.97|1743.17|1760.57|1742.77|1762.86|1745.06|1758.2|1740.4|546
1650869400000|2022-04-25 06:50:00|1760.63|1742.83|1751.73|1733.93|1761.28|1743.48|1746.25|1728.45|848
1650869700000|2022-04-25 06:55:00|1751.6|1733.8|1742.4|1724.6|1751.6|1733.8|1739.17|1721.37|768
1650870000000|2022-04-25 07:00:00|1742.39|1724.59|1725.54|1707.74|1743.4|1725.6|1724.64|1706.84|960
1650870300000|2022-04-25 07:05:00|1725.49|1707.69|1732.29|1714.49|1737.79|1719.99|1723.43|1705.63|864
1650870600000|2022-04-25 07:10:00|1732.2|1714.4|1728.2|1710.4|1735.65|1717.85|1727.5|1709.7|791
1650870900000|2022-04-25 07:15:00|1728.43|1710.63|1734.36|1716.56|1735.02|1717.22|1726.29|1708.49|730
1650871200000|2022-04-25 07:20:00|1734.4|1716.6|1733.37|1715.57|1734.98|1717.18|1728.97|1711.17|531
1650871500000|2022-04-25 07:25:00|1733.39|1715.59|1735.68|1717.88|1739.19|1721.39|1733.39|1715.59|634
1650871800000|2022-04-25 07:30:00|1735.8|1718|1730.55|1712.75|1736.4|1718.6|1730.4|1712.6|565
1650872100000|2022-04-25 07:35:00|1730.44|1712.64|1733.54|1715.74|1735.4|1717.6|1729.56|1711.76|504
1650872400000|2022-04-25 07:40:00|1733.55|1715.75|1733.47|1715.67|1735.48|1717.68|1729.59|1711.79|503
1650872700000|2022-04-25 07:45:00|1733.57|1715.77|1734.56|1716.76|1738.4|1720.6|1733.41|1715.61|491
1650873000000|2022-04-25 07:50:00|1734.4|1716.6|1730.5|1712.7|1734.4|1716.6|1729.47|1711.67|450
1650873300000|2022-04-25 07:55:00|1730.53|1712.73|1728.7|1710.9|1731.45|1713.65|1727.82|1710.02|418
1650873600000|2022-04-25 08:00:00|1728.64|1710.84|1727.58|1709.78|1730.05|1712.25|1723.93|1706.13|525
1650873900000|2022-04-25 08:05:00|1727.54|1709.74|1732.03|1714.23|1732.68|1714.88|1727.44|1709.64|336
1650874200000|2022-04-25 08:10:00|1732.04|1714.24|1732.6|1714.8|1735.8|1718|1732.01|1714.21|373
1650874500000|2022-04-25 08:15:00|1732.62|1714.82|1734.36|1716.56|1736.42|1718.62|1731.8|1714|408
1650874800000|2022-04-25 08:20:00|1734.31|1716.51|1730.59|1712.79|1735.05|1717.25|1730.41|1712.61|294
1650875100000|2022-04-25 08:25:00|1730.62|1712.82|1727.43|1709.63|1731.45|1713.65|1727.27|1709.47|362
1650875400000|2022-04-25 08:30:00|1727.48|1709.68|1729.45|1711.65|1730.69|1712.89|1726.87|1709.07|380
1650875700000|2022-04-25 08:35:00|1729.46|1711.66|1734.9|1717.1|1735.4|1717.6|1729.33|1711.53|220
1650876000000|2022-04-25 08:40:00|1734.87|1717.07|1734.45|1716.65|1736.13|1718.33|1734.31|1716.51|230
1650876300000|2022-04-25 08:45:00|1734.49|1716.69|1732.4|1714.6|1735.57|1717.77|1732.34|1714.54|273
1650876600000|2022-04-25 08:50:00|1732.39|1714.59|1731.85|1714.05|1733.4|1715.6|1730.69|1712.89|260
1650876900000|2022-04-25 08:55:00|1731.9|1714.1|1728.58|1710.78|1731.9|1714.1|1728.29|1710.49|278
1650877200000|2022-04-25 09:00:00|1728.56|1710.76|1728.9|1711.1|1730.41|1712.61|1724.65|1706.85|336
1650877500000|2022-04-25 09:05:00|1729.18|1711.38|1736.8|1719|1736.8|1719|1729.1|1711.3|248
1650877800000|2022-04-25 09:10:00|1737.15|1719.35|1732.4|1714.6|1737.53|1719.73|1731.42|1713.62|248
1650878100000|2022-04-25 09:15:00|1732.31|1714.51|1729.1|1711.3|1734.42|1716.62|1725.09|1707.29|389
1650878400000|2022-04-25 09:20:00|1729.05|1711.25|1726.79|1708.99|1730.46|1712.66|1721.88|1704.08|410
1650878700000|2022-04-25 09:25:00|1726.78|1708.98|1731.97|1714.17|1732.53|1714.73|1726.78|1708.98|450
1650879000000|2022-04-25 09:30:00|1732.22|1714.42|1742.4|1724.6|1742.8|1725|1731.63|1713.83|431
1650879300000|2022-04-25 09:35:00|1742.53|1724.73|1744.39|1726.59|1745.7|1727.9|1740.42|1722.62|302
1650879600000|2022-04-25 09:40:00|1744.28|1726.48|1746.4|1728.6|1748.43|1730.63|1744.28|1726.48|352
1650879900000|2022-04-25 09:45:00|1746.3|1728.5|1742.4|1724.6|1747.12|1729.32|1742.05|1724.25|349
1650880200000|2022-04-25 09:50:00|1742.39|1724.59|1740.49|1722.69|1742.89|1725.09|1738.9|1721.1|165
1650880500000|2022-04-25 09:55:00|1740.6|1722.8|1740.4|1722.6|1741.4|1723.6|1738.97|1721.17|147
1650880800000|2022-04-25 10:00:00|1740.23|1722.43|1739.4|1721.6|1744.52|1726.72|1739.31|1721.51|153
1650881100000|2022-04-25 10:05:00|1739.48|1721.68|1736.24|1718.44|1739.48|1721.68|1734.21|1716.41|322
1650881400000|2022-04-25 10:10:00|1736.03|1718.23|1733.4|1715.6|1736.52|1718.72|1732.71|1714.91|245
1650881700000|2022-04-25 10:15:00|1733.65|1715.85|1735.7|1717.9|1736.42|1718.62|1733.6|1715.8|260
1650882000000|2022-04-25 10:20:00|1735.85|1718.05|1737.41|1719.61|1738.55|1720.75|1734.35|1716.55|288
1650882300000|2022-04-25 10:25:00|1737.4|1719.6|1737.66|1719.86|1738.41|1720.61|1735.26|1717.46|206
1650882600000|2022-04-25 10:30:00|1737.52|1719.72|1735.8|1718|1738.42|1720.62|1734.4|1716.6|156
1650882900000|2022-04-25 10:35:00|1735.45|1717.65|1735.37|1717.57|1737.51|1719.71|1734.28|1716.48|234
1650883200000|2022-04-25 10:40:00|1735.4|1717.6|1736.4|1718.6|1737.49|1719.69|1735.25|1717.45|170
1650883500000|2022-04-25 10:45:00|1736.11|1718.31|1738.4|1720.6|1738.4|1720.6|1736.11|1718.31|104
1650883800000|2022-04-25 10:50:00|1738.2|1720.4|1736.33|1718.53|1738.4|1720.6|1735.26|1717.46|227
1650884100000|2022-04-25 10:55:00|1736.4|1718.6|1734.4|1716.6|1736.44|1718.64|1733.03|1715.23|242
1650884400000|2022-04-25 11:00:00|1734.23|1716.43|1732.35|1714.55|1734.5|1716.7|1731.63|1713.83|321
1650884700000|2022-04-25 11:05:00|1732.36|1714.56|1732.25|1714.45|1732.7|1714.9|1731.36|1713.56|166
1650885000000|2022-04-25 11:10:00|1732.27|1714.47|1728.77|1710.97|1734.53|1716.73|1726.84|1709.04|377
1650885300000|2022-04-25 11:15:00|1728.59|1710.79|1728.09|1710.29|1731.4|1713.6|1725.38|1707.58|508
1650885600000|2022-04-25 11:20:00|1728.05|1710.25|1748.9|1731.1|1749.44|1731.64|1727.7|1709.9|582
1650885900000|2022-04-25 11:25:00|1748.4|1730.6|1742.12|1724.32|1749.35|1731.55|1735.78|1717.98|680
1650886200000|2022-04-25 11:30:00|1741.72|1723.92|1743.95|1726.15|1747.03|1729.23|1741.45|1723.65|591
1650886500000|2022-04-25 11:35:00|1743.92|1726.12|1746.34|1728.54|1748.4|1730.6|1742.86|1725.06|570
1650886800000|2022-04-25 11:40:00|1746.29|1728.49|1746.55|1728.75|1747.9|1730.1|1743.88|1726.08|594
1650887100000|2022-04-25 11:45:00|1746.47|1728.67|1752.37|1734.57|1754.4|1736.6|1745.92|1728.12|595
1650887400000|2022-04-25 11:50:00|1752.38|1734.58|1752.44|1734.64|1754.4|1736.6|1751.38|1733.58|438
1650887700000|2022-04-25 11:55:00|1752.45|1734.65|1754.27|1736.47|1754.4|1736.6|1751.4|1733.6|417
1650888000000|2022-04-25 12:00:00|1754.4|1736.6|1759.34|1741.54|1760.64|1742.84|1752.65|1734.85|514
1650888300000|2022-04-25 12:05:00|1759.36|1741.56|1760.75|1742.95|1762.4|1744.6|1758.25|1740.45|351
1650888600000|2022-04-25 12:10:00|1760.65|1742.85|1758.74|1740.94|1761.6|1743.8|1757.9|1740.1|363
1650888900000|2022-04-25 12:15:00|1758.75|1740.95|1764.4|1746.6|1765.4|1747.6|1758.7|1740.9|326
1650889200000|2022-04-25 12:20:00|1764.28|1746.48|1770.27|1752.47|1771.4|1753.6|1761.99|1744.19|377
1650889500000|2022-04-25 12:25:00|1770.19|1752.39|1770.4|1752.6|1770.43|1752.63|1767.28|1749.48|415
1650889800000|2022-04-25 12:30:00|1770.38|1752.58|1766.44|1748.64|1771.4|1753.6|1764.7|1746.9|399
1650890100000|2022-04-25 12:35:00|1766.4|1748.6|1765.64|1747.84|1767.83|1750.03|1763.28|1745.48|492
1650890400000|2022-04-25 12:40:00|1765.7|1747.9|1764.54|1746.74|1767.21|1749.41|1763.82|1746.02|493
1650890700000|2022-04-25 12:45:00|1764.6|1746.8|1761.89|1744.09|1765.03|1747.23|1761.4|1743.6|485
1650891000000|2022-04-25 12:50:00|1761.91|1744.11|1759.35|1741.55|1762.37|1744.57|1759.35|1741.55|323
1650891300000|2022-04-25 12:55:00|1759.4|1741.6|1760.4|1742.6|1760.8|1743|1759.1|1741.3|164
1650891600000|2022-04-25 13:00:00|1760.26|1742.46|1757.81|1740.01|1761.23|1743.43|1757.53|1739.73|182
1650891900000|2022-04-25 13:05:00|1757.75|1739.95|1755.37|1737.57|1757.75|1739.95|1752.41|1734.61|547
1650892200000|2022-04-25 13:10:00|1755.38|1737.58|1759.32|1741.52|1760.14|1742.34|1755.17|1737.37|409
1650892500000|2022-04-25 13:15:00|1759.4|1741.6|1757.7|1739.9|1759.4|1741.6|1756.8|1739|322
1650892800000|2022-04-25 13:20:00|1757.64|1739.84|1757.19|1739.39|1760.43|1742.63|1756.78|1738.98|254
1650893100000|2022-04-25 13:25:00|1756.92|1739.12|1758.26|1740.46|1758.56|1740.76|1756.45|1738.65|299
1650893400000|2022-04-25 13:30:00|1758.28|1740.48|1749.27|1731.47|1758.31|1740.51|1744.6|1726.8|657
1650893700000|2022-04-25 13:35:00|1749.29|1731.49|1765.05|1747.25|1775.35|1757.55|1749.29|1731.49|680
1650894000000|2022-04-25 13:40:00|1764.95|1747.15|1758.44|1740.64|1768.78|1750.98|1757.58|1739.78|602
1650894300000|2022-04-25 13:45:00|1758.5|1740.7|1753.64|1735.84|1759.38|1741.58|1752.19|1734.39|566
1650894600000|2022-04-25 13:50:00|1756.38|1738.58|1754.39|1736.59|1763.5|1745.7|1752.6|1734.8|446
1650894900000|2022-04-25 13:55:00|1754.41|1736.61|1751.6|1733.8|1759.4|1741.6|1751.24|1733.44|459
1650895200000|2022-04-25 14:00:00|1751.74|1733.94|1748.68|1730.88|1752.44|1734.64|1746.65|1728.85|523
1650895500000|2022-04-25 14:05:00|1748.67|1730.87|1755.4|1737.6|1755.9|1738.1|1748.32|1730.52|338
1650895800000|2022-04-25 14:10:00|1755.32|1737.52|1751.56|1733.76|1757.68|1739.88|1748.88|1731.08|507
1650896100000|2022-04-25 14:15:00|1751.6|1733.8|1751.28|1733.48|1752.62|1734.82|1748.34|1730.54|551
1650896400000|2022-04-25 14:20:00|1751.38|1733.58|1755.4|1737.6|1755.4|1737.6|1745.05|1727.25|482
1650896700000|2022-04-25 14:25:00|1755.37|1737.57|1763.7|1745.9|1764.38|1746.58|1755.37|1737.57|301
1650897000000|2022-04-25 14:30:00|1763.5|1745.7|1775.31|1757.51|1776.48|1758.68|1763.49|1745.69|469
1650897300000|2022-04-25 14:35:00|1775.29|1757.49|1772.55|1754.75|1780.4|1762.6|1771.38|1753.58|543
1650897600000|2022-04-25 14:40:00|1772.39|1754.59|1767.09|1749.29|1772.86|1755.06|1764.84|1747.04|403
1650897900000|2022-04-25 14:45:00|1766.98|1749.18|1772.69|1754.89|1774.78|1756.98|1766.21|1748.41|454
1650898200000|2022-04-25 14:50:00|1772.78|1754.98|1765.99|1748.19|1772.78|1754.98|1762.8|1745|425
1650898500000|2022-04-25 14:55:00|1765.64|1747.84|1763.73|1745.93|1766.58|1748.78|1761.63|1743.83|372
1650898800000|2022-04-25 15:00:00|1763.83|1746.03|1766.62|1748.82|1766.83|1749.03|1761.34|1743.54|495
1650899100000|2022-04-25 15:05:00|1766.49|1748.69|1765.9|1748.1|1766.51|1748.71|1762.72|1744.92|368
1650899400000|2022-04-25 15:10:00|1765.98|1748.18|1771.52|1753.72|1777.4|1759.6|1764.72|1746.92|543
1650899700000|2022-04-25 15:15:00|1771.47|1753.67|1771.36|1753.56|1771.94|1754.14|1766.1|1748.3|382
1650900000000|2022-04-25 15:20:00|1771.3|1753.5|1774.87|1757.07|1776.75|1758.95|1771.3|1753.5|506
1650900300000|2022-04-25 15:25:00|1774.91|1757.11|1771.97|1754.17|1777.4|1759.6|1771.87|1754.07|309
1650900600000|2022-04-25 15:30:00|1772|1754.2|1770.5|1752.7|1772.86|1755.06|1768.44|1750.64|527
1650900900000|2022-04-25 15:35:00|1770.46|1752.66|1770.95|1753.15|1776.46|1758.66|1770.42|1752.62|468
1650901200000|2022-04-25 15:40:00|1771.4|1753.6|1766.97|1749.17|1772.46|1754.66|1766.7|1748.9|510
1650901500000|2022-04-25 15:45:00|1766.94|1749.14|1761.1|1743.3|1767.45|1749.65|1761.1|1743.3|597
1650901800000|2022-04-25 15:50:00|1760.85|1743.05|1759.1|1741.3|1762.45|1744.65|1758.03|1740.23|513
1650902100000|2022-04-25 15:55:00|1759.15|1741.35|1758.86|1741.06|1760.56|1742.76|1757.11|1739.31|452
1650902400000|2022-04-25 16:00:00|1758.79|1740.99|1761.6|1743.8|1761.7|1743.9|1757.02|1739.22|490
1650902700000|2022-04-25 16:05:00|1761.67|1743.87|1767.79|1749.99|1769.63|1751.83|1761.67|1743.87|602
1650903000000|2022-04-25 16:10:00|1767.78|1749.98|1775.63|1757.83|1775.63|1757.83|1767.21|1749.41|539
1650903300000|2022-04-25 16:15:00|1776.82|1759.02|1778.96|1761.16|1784.4|1766.6|1776.2|1758.4|734
1650903600000|2022-04-25 16:20:00|1778.95|1761.15|1781.75|1763.95|1782.48|1764.68|1778.43|1760.63|463
1650903900000|2022-04-25 16:25:00|1781.68|1763.88|1781.51|1763.71|1783.29|1765.49|1779.52|1761.72|334
1650904200000|2022-04-25 16:30:00|1781.47|1763.67|1786.28|1768.48|1786.44|1768.64|1779.5|1761.7|334
1650904500000|2022-04-25 16:35:00|1786.09|1768.29|1787.2|1769.4|1788.53|1770.73|1785.5|1767.7|227
1650904800000|2022-04-25 16:40:00|1786.88|1769.08|1793.15|1775.35|1795.32|1777.52|1784.5|1766.7|538
1650905100000|2022-04-25 16:45:00|1793.1|1775.3|1794.05|1776.25|1794.63|1776.83|1786.14|1768.34|590
1650905400000|2022-04-25 16:50:00|1794.07|1776.27|1788.99|1771.19|1794.25|1776.45|1788.6|1770.8|564
1650905700000|2022-04-25 16:55:00|1788.98|1771.18|1784.16|1766.36|1789.46|1771.66|1783.66|1765.86|433
1650906000000|2022-04-25 17:00:00|1784.11|1766.31|1782.66|1764.86|1786.56|1768.76|1779.77|1761.97|518
1650906300000|2022-04-25 17:05:00|1782.68|1764.88|1784.33|1766.53|1785.54|1767.74|1779.8|1762|468
1650906600000|2022-04-25 17:10:00|1784.48|1766.68|1787.32|1769.52|1788.53|1770.73|1782.89|1765.09|378
1650906900000|2022-04-25 17:15:00|1787.35|1769.55|1787.4|1769.6|1789.47|1771.67|1785.87|1768.07|412
1650907200000|2022-04-25 17:20:00|1787.9|1770.1|1786.11|1768.31|1787.9|1770.1|1784.53|1766.73|161
1650907500000|2022-04-25 17:25:00|1786.01|1768.21|1782.4|1764.6|1786.32|1768.52|1780.6|1762.8|225
1650907800000|2022-04-25 17:30:00|1782.51|1764.71|1775.41|1757.61|1784.4|1766.6|1775.06|1757.26|402
1650908100000|2022-04-25 17:35:00|1775.31|1757.51|1772.05|1754.25|1775.62|1757.82|1771.89|1754.09|388
1650908400000|2022-04-25 17:40:00|1772.1|1754.3|1772.04|1754.24|1775.15|1757.35|1770.89|1753.09|352
1650908700000|2022-04-25 17:45:00|1772.09|1754.29|1774.6|1756.8|1774.7|1756.9|1770.59|1752.79|274
1650909000000|2022-04-25 17:50:00|1774.4|1756.6|1772.39|1754.59|1775.61|1757.81|1772.3|1754.5|283
1650909300000|2022-04-25 17:55:00|1772.37|1754.57|1773.23|1755.43|1774.12|1756.32|1771.04|1753.24|232
1650909600000|2022-04-25 18:00:00|1773.33|1755.53|1770.87|1753.07|1774.65|1756.85|1770.4|1752.6|435
1650909900000|2022-04-25 18:05:00|1770.9|1753.1|1774.9|1757.1|1774.9|1757.1|1770.27|1752.47|272
1650910200000|2022-04-25 18:10:00|1774.49|1756.69|1772.56|1754.76|1776.09|1758.29|1771.4|1753.6|331
1650910500000|2022-04-25 18:15:00|1772.58|1754.78|1774.6|1756.8|1775.54|1757.74|1772.53|1754.73|262
1650910800000|2022-04-25 18:20:00|1774.64|1756.84|1776.5|1758.7|1778.4|1760.6|1773.61|1755.81|262
1650911100000|2022-04-25 18:25:00|1776.48|1758.68|1779.46|1761.66|1780.58|1762.78|1776.39|1758.59|317
1650911400000|2022-04-25 18:30:00|1779.47|1761.67|1780.86|1763.06|1781.42|1763.62|1778.36|1760.56|276
1650911700000|2022-04-25 18:35:00|1780.87|1763.07|1782.84|1765.04|1783.9|1766.1|1779.71|1761.91|325
1650912000000|2022-04-25 18:40:00|1782.83|1765.03|1783.63|1765.83|1784.65|1766.85|1782.57|1764.77|191
1650912300000|2022-04-25 18:45:00|1783.65|1765.85|1798.25|1780.45|1800.35|1782.55|1783.48|1765.68|563
1650912600000|2022-04-25 18:50:00|1798.23|1780.43|1801.9|1784.1|1802.12|1784.32|1794.39|1776.59|557
1650912900000|2022-04-25 18:55:00|1801.93|1784.13|1790.23|1772.43|1801.93|1784.13|1789.25|1771.45|461
1650913200000|2022-04-25 19:00:00|1790.15|1772.35|1789.72|1771.92|1793.4|1775.6|1786.74|1768.94|496
1650913500000|2022-04-25 19:05:00|1790|1772.2|1785.96|1768.16|1790.15|1772.35|1784.76|1766.96|328
1650913800000|2022-04-25 19:10:00|1785.73|1767.93|1785.7|1767.9|1787.35|1769.55|1783.71|1765.91|313
1650914100000|2022-04-25 19:15:00|1785.71|1767.91|1796.7|1778.9|1796.7|1778.9|1785.71|1767.91|432
1650914400000|2022-04-25 19:20:00|1796.4|1778.6|1798.05|1780.25|1800.4|1782.6|1796.35|1778.55|392
1650914700000|2022-04-25 19:25:00|1798.01|1780.21|1799.53|1781.73|1799.54|1781.74|1792.2|1774.4|455
1650915000000|2022-04-25 19:30:00|1799.4|1781.6|1798.42|1780.62|1803.11|1785.31|1797.75|1779.95|607
1650915300000|2022-04-25 19:35:00|1798.41|1780.61|1804.07|1786.27|1806.55|1788.75|1798.33|1780.53|381
1650915600000|2022-04-25 19:40:00|1804.12|1786.32|1807.4|1789.6|1807.52|1789.72|1801.29|1783.49|423
1650915900000|2022-04-25 19:45:00|1807.37|1789.57|1805.73|1787.93|1810.48|1792.68|1804.82|1787.02|429
1650916200000|2022-04-25 19:50:00|1805.55|1787.75|1809.5|1791.7|1809.5|1791.7|1803.46|1785.66|469
1650916500000|2022-04-25 19:55:00|1809.4|1791.6|1810.45|1792.65|1810.7|1792.9|1807.5|1789.7|315
1650916800000|2022-04-25 20:00:00|1810.41|1792.61|1812.9|1795.1|1813.4|1795.6|1810.13|1792.33|358
1650917100000|2022-04-25 20:05:00|1812.4|1794.6|1813.15|1795.35|1813.4|1795.6|1811.57|1793.77|266
1650917400000|2022-04-25 20:10:00|1813.05|1795.25|1807.72|1789.92|1813.53|1795.73|1807.7|1789.9|405
1650917700000|2022-04-25 20:15:00|1807.71|1789.91|1811.74|1793.94|1812.42|1794.62|1807.7|1789.9|345
1650918000000|2022-04-25 20:20:00|1811.75|1793.95|1812.52|1794.72|1817.12|1799.32|1811.28|1793.48|347
1650918300000|2022-04-25 20:25:00|1812.51|1794.71|1811.52|1793.72|1813.45|1795.65|1810.65|1792.85|430
1650918600000|2022-04-25 20:30:00|1811.53|1793.73|1806.52|1788.72|1811.59|1793.79|1801.94|1784.14|391
1650918900000|2022-04-25 20:35:00|1806.58|1788.78|1808.39|1790.59|1808.4|1790.6|1804.84|1787.04|173
1650919200000|2022-04-25 20:40:00|1808.4|1790.6|1808.61|1790.81|1809.51|1791.71|1806.15|1788.35|333
1650919500000|2022-04-25 20:45:00|1808.64|1790.84|1806.78|1788.98|1814.13|1796.33|1806.78|1788.98|330
1650919800000|2022-04-25 20:50:00|1806.75|1788.95|1804.54|1786.74|1807.27|1789.47|1802.59|1784.79|443
1650920100000|2022-04-25 20:55:00|1804.56|1786.76|1806.34|1788.54|1806.34|1788.54|1802.86|1785.06|314
1650920400000|2022-04-25 21:00:00|1806.38|1788.58|1804.19|1786.39|1806.74|1788.94|1804.19|1786.39|249
1650920700000|2022-04-25 21:05:00|1804.21|1786.41|1808.77|1790.97|1808.78|1790.98|1804.13|1786.33|243
1650921000000|2022-04-25 21:10:00|1808.87|1791.07|1813.9|1796.1|1814.25|1796.45|1808.87|1791.07|188
1650921300000|2022-04-25 21:15:00|1813.82|1796.02|1810.42|1792.62|1814.11|1796.31|1809.61|1791.81|224
1650921600000|2022-04-25 21:20:00|1810.45|1792.65|1811.09|1793.29|1811.8|1794|1810.4|1792.6|327
1650921900000|2022-04-25 21:25:00|1811.02|1793.22|1808.95|1791.15|1811.2|1793.4|1808.19|1790.39|295
1650922200000|2022-04-25 21:30:00|1808.96|1791.16|1809.89|1792.09|1809.89|1792.09|1807.82|1790.02|217
1650922500000|2022-04-25 21:35:00|1809.9|1792.1|1813.25|1795.45|1813.25|1795.45|1809.45|1791.65|230
1650922800000|2022-04-25 21:40:00|1813.24|1795.44|1814.13|1796.33|1814.75|1796.95|1813.24|1795.44|208
1650923100000|2022-04-25 21:45:00|1814.09|1796.29|1813.88|1796.08|1814.58|1796.78|1813.1|1795.3|151
1650923400000|2022-04-25 21:50:00|1813.83|1796.03|1815.4|1797.6|1815.4|1797.6|1813.4|1795.6|201
1650923700000|2022-04-25 21:55:00|1815.34|1797.54|1815.4|1797.6|1815.63|1797.83|1814.48|1796.68|103
1650924000000|2022-04-25 22:00:00|1815.54|1797.74|1814.85|1797.05|1817.56|1799.76|1814.85|1797.05|215
1650924300000|2022-04-25 22:05:00|1814.9|1797.1|1810.01|1792.21|1814.9|1797.1|1810|1792.2|413
1650924600000|2022-04-25 22:10:00|1810.2|1792.4|1813.4|1795.6|1813.54|1795.74|1809.36|1791.56|352
1650924900000|2022-04-25 22:15:00|1813.28|1795.48|1813.57|1795.77|1814.5|1796.7|1812.29|1794.49|220
1650925200000|2022-04-25 22:20:00|1813.48|1795.68|1813.36|1795.56|1816.5|1798.7|1812.44|1794.64|308
1650925500000|2022-04-25 22:25:00|1813.46|1795.66|1815.77|1797.97|1816.25|1798.45|1813.46|1795.66|424
1650925800000|2022-04-25 22:30:00|1815.75|1797.95|1817.75|1799.95|1817.79|1799.99|1815.08|1797.28|330
1650926100000|2022-04-25 22:35:00|1817.79|1799.99|1817.65|1799.85|1818.4|1800.6|1815.89|1798.09|199
1650926400000|2022-04-25 22:40:00|1817.5|1799.7|1822.7|1804.9|1823.4|1805.6|1817.2|1799.4|204
1650926700000|2022-04-25 22:45:00|1822.55|1804.75|1824.71|1806.91|1832.25|1814.45|1822.48|1804.68|396
1650927000000|2022-04-25 22:50:00|1824.53|1806.73|1825.42|1807.62|1826.47|1808.67|1820.44|1802.64|449
1650927300000|2022-04-25 22:55:00|1825.43|1807.63|1826.58|1808.78|1829.4|1811.6|1825.43|1807.63|312
1650927600000|2022-04-25 23:00:00|1826.6|1808.8|1826.86|1809.06|1829.4|1811.6|1825.82|1808.02|603
1650927900000|2022-04-25 23:05:00|1826.84|1809.04|1823.16|1805.36|1827.2|1809.4|1821.35|1803.55|493
1650928200000|2022-04-25 23:10:00|1823.19|1805.39|1829.4|1811.6|1829.9|1812.1|1822.8|1805|271
1650928500000|2022-04-25 23:15:00|1829.85|1812.05|1829.61|1811.81|1833.4|1815.6|1829.32|1811.52|359
1650928800000|2022-04-25 23:20:00|1829.62|1811.82|1828|1810.2|1829.86|1812.06|1828|1810.2|281
1650929100000|2022-04-25 23:25:00|1827.95|1810.15|1824.24|1806.44|1827.95|1810.15|1824.15|1806.35|317
1650929400000|2022-04-25 23:30:00|1824.35|1806.55|1824.4|1806.6|1826.38|1808.58|1823.65|1805.85|430
1650929700000|2022-04-25 23:35:00|1824.39|1806.59|1821.01|1803.21|1824.71|1806.91|1820.53|1802.73|309
1650930000000|2022-04-25 23:40:00|1820.76|1802.96|1819.73|1801.93|1821.9|1804.1|1819.55|1801.75|239
1650930300000|2022-04-25 23:45:00|1819.74|1801.94|1821.4|1803.6|1821.51|1803.71|1819.22|1801.42|382
1650930600000|2022-04-25 23:50:00|1821.48|1803.68|1821.32|1803.52|1822.71|1804.91|1820.39|1802.59|169
1650930900000|2022-04-25 23:55:00|1821.19|1803.39|1819.98|1802.18|1821.19|1803.39|1819.58|1801.78|168
1650931200000|2022-04-26 00:00:00|1820.03|1802.23|1822.45|1804.65|1826.4|1808.6|1819.68|1801.88|364
1650931500000|2022-04-26 00:05:00|1822.46|1804.66|1824.69|1806.89|1827.4|1809.6|1822.45|1804.65|293
1650931800000|2022-04-26 00:10:00|1824.7|1806.9|1828.56|1810.76|1829.69|1811.89|1824.61|1806.81|464
1650932100000|2022-04-26 00:15:00|1828.48|1810.68|1823.77|1805.97|1828.56|1810.76|1823.47|1805.67|360
1650932400000|2022-04-26 00:20:00|1823.64|1805.84|1828.53|1810.73|1830.75|1812.95|1823.6|1805.8|341
1650932700000|2022-04-26 00:25:00|1828.55|1810.75|1831.35|1813.55|1832|1814.2|1827.85|1810.05|379
1650933000000|2022-04-26 00:30:00|1831.34|1813.54|1831.72|1813.92|1833.42|1815.62|1828.75|1810.95|410
1650933300000|2022-04-26 00:35:00|1831.71|1813.91|1837.4|1819.6|1840.9|1823.1|1831.69|1813.89|471
1650933600000|2022-04-26 00:40:00|1836.95|1819.15|1834.67|1816.87|1837.4|1819.6|1833.17|1815.37|334
1650933900000|2022-04-26 00:45:00|1834.48|1816.68|1832.07|1814.27|1835.4|1817.6|1831.94|1814.14|357
1650934200000|2022-04-26 00:50:00|1831.94|1814.14|1832.54|1814.74|1833.75|1815.95|1831.94|1814.14|136
1650934500000|2022-04-26 00:55:00|1832.62|1814.82|1830.92|1813.12|1832.71|1814.91|1830.16|1812.36|325
1650934800000|2022-04-26 01:00:00|1830.88|1813.08|1831.53|1813.73|1832.7|1814.9|1830.88|1813.08|274
1650935100000|2022-04-26 01:05:00|1831.5|1813.7|1828|1810.2|1831.68|1813.88|1827.08|1809.28|338
1650935400000|2022-04-26 01:10:00|1828.01|1810.21|1828.55|1810.75|1829.4|1811.6|1827.29|1809.49|221
1650935700000|2022-04-26 01:15:00|1828.49|1810.69|1829.8|1812|1830.72|1812.92|1826.84|1809.04|273
1650936000000|2022-04-26 01:20:00|1829.79|1811.99|1828.73|1810.93|1830.7|1812.9|1826.69|1808.89|312
1650936300000|2022-04-26 01:25:00|1828.65|1810.85|1826.02|1808.22|1828.75|1810.95|1825.6|1807.8|289
1650936600000|2022-04-26 01:30:00|1826.01|1808.21|1824.13|1806.33|1827.95|1810.15|1823.7|1805.9|314
1650936900000|2022-04-26 01:35:00|1823.75|1805.95|1821.28|1803.48|1824.2|1806.4|1821.27|1803.47|339
1650937200000|2022-04-26 01:40:00|1821.27|1803.47|1822.77|1804.97|1823.63|1805.83|1821.22|1803.42|363
1650937500000|2022-04-26 01:45:00|1822.74|1804.94|1820.67|1802.87|1824.59|1806.79|1819.7|1801.9|245
1650937800000|2022-04-26 01:50:00|1820.68|1802.88|1818.94|1801.14|1820.77|1802.97|1817.86|1800.06|236
1650938100000|2022-04-26 01:55:00|1819.01|1801.21|1812.08|1794.28|1819.34|1801.54|1810.56|1792.76|423
1650938400000|2022-04-26 02:00:00|1812.13|1794.33|1816.78|1798.98|1818.24|1800.44|1812.13|1794.33|519
1650938700000|2022-04-26 02:05:00|1816.83|1799.03|1816.75|1798.95|1818.4|1800.6|1814.83|1797.03|358
1650939000000|2022-04-26 02:10:00|1816.58|1798.78|1816.59|1798.79|1817.01|1799.21|1812.83|1795.03|223
1650939300000|2022-04-26 02:15:00|1816.65|1798.85|1818.32|1800.52|1819.4|1801.6|1816.59|1798.79|246
1650939600000|2022-04-26 02:20:00|1818.26|1800.46|1818.65|1800.85|1818.99|1801.19|1817.53|1799.73|128
1650939900000|2022-04-26 02:25:00|1819.05|1801.25|1818.93|1801.13|1822.4|1804.6|1818.65|1800.85|176
1650940200000|2022-04-26 02:30:00|1818.84|1801.04|1815.26|1797.46|1819.4|1801.6|1814.99|1797.19|195
1650940500000|2022-04-26 02:35:00|1815.27|1797.47|1808.15|1790.35|1815.94|1798.14|1808.05|1790.25|330
1650940800000|2022-04-26 02:40:00|1807.84|1790.04|1808.65|1790.85|1809.18|1791.38|1805.49|1787.69|288
1650941100000|2022-04-26 02:45:00|1808.7|1790.9|1813.59|1795.79|1814.63|1796.83|1806.74|1788.94|272
1650941400000|2022-04-26 02:50:00|1813.5|1795.7|1812.38|1794.58|1813.72|1795.92|1811.54|1793.74|164
1650941700000|2022-04-26 02:55:00|1812.9|1795.1|1812.8|1795|1815.4|1797.6|1811.64|1793.84|250
1650942000000|2022-04-26 03:00:00|1812.65|1794.85|1811.7|1793.9|1814.73|1796.93|1811.38|1793.58|215
1650942300000|2022-04-26 03:05:00|1811.45|1793.65|1812.4|1794.6|1812.66|1794.86|1810.39|1792.59|217
1650942600000|2022-04-26 03:10:00|1812.55|1794.75|1812.53|1794.73|1813.48|1795.68|1811.38|1793.58|130
1650942900000|2022-04-26 03:15:00|1812.8|1795|1812.02|1794.22|1813.85|1796.05|1811.6|1793.8|129
1650943200000|2022-04-26 03:20:00|1811.7|1793.9|1812.02|1794.22|1812.1|1794.3|1811.4|1793.6|79
1650943500000|2022-04-26 03:25:00|1812.32|1794.52|1814.17|1796.37|1814.17|1796.37|1811.55|1793.75|121
1650943800000|2022-04-26 03:30:00|1814.2|1796.4|1811.54|1793.74|1814.2|1796.4|1811.3|1793.5|147
1650944100000|2022-04-26 03:35:00|1811.56|1793.76|1810.61|1792.81|1813.15|1795.35|1809.72|1791.92|172
1650944400000|2022-04-26 03:40:00|1810.62|1792.82|1810.57|1792.77|1811.52|1793.72|1809.69|1791.89|186
1650944700000|2022-04-26 03:45:00|1810.8|1793|1807.58|1789.78|1810.8|1793|1806.86|1789.06|166
1650945000000|2022-04-26 03:50:00|1807.93|1790.13|1807.86|1790.06|1808.32|1790.52|1807.51|1789.71|134
1650945300000|2022-04-26 03:55:00|1807.79|1789.99|1808.08|1790.28|1808.47|1790.67|1807.45|1789.65|155
1650945600000|2022-04-26 04:00:00|1808.11|1790.31|1804.99|1787.19|1808.74|1790.94|1804.5|1786.7|173
1650945900000|2022-04-26 04:05:00|1804.82|1787.02|1805.35|1787.55|1807.04|1789.24|1804.8|1787|143
1650946200000|2022-04-26 04:10:00|1805.37|1787.57|1801.83|1784.03|1805.38|1787.58|1801.83|1784.03|202
1650946500000|2022-04-26 04:15:00|1801.86|1784.06|1805.37|1787.57|1805.79|1787.99|1801.74|1783.94|243
1650946800000|2022-04-26 04:20:00|1805.51|1787.71|1808.36|1790.56|1809.7|1791.9|1805.51|1787.71|193
1650947100000|2022-04-26 04:25:00|1808.35|1790.55|1812.65|1794.85|1814.79|1796.99|1808.32|1790.52|192
1650947400000|2022-04-26 04:30:00|1812.62|1794.82|1818.4|1800.6|1818.4|1800.6|1812.62|1794.82|250
1650947700000|2022-04-26 04:35:00|1818.32|1800.52|1816.61|1798.81|1819.26|1801.46|1816.44|1798.64|155
1650948000000|2022-04-26 04:40:00|1816.55|1798.75|1814.65|1796.85|1817.66|1799.86|1813.85|1796.05|140
1650948300000|2022-04-26 04:45:00|1814.61|1796.81|1813.61|1795.81|1816.31|1798.51|1812.54|1794.74|240
1650948600000|2022-04-26 04:50:00|1813.63|1795.83|1813.4|1795.6|1813.7|1795.9|1810.91|1793.11|187
1650948900000|2022-04-26 04:55:00|1813.39|1795.59|1810.61|1792.81|1813.51|1795.71|1810.4|1792.6|114
1650949200000|2022-04-26 05:00:00|1810.62|1792.82|1813.55|1795.75|1814.8|1797|1810.5|1792.7|170
1650949500000|2022-04-26 05:05:00|1813.59|1795.79|1814.59|1796.79|1815.78|1797.98|1813.59|1795.79|216
1650949800000|2022-04-26 05:10:00|1814.61|1796.81|1814.52|1796.72|1817.4|1799.6|1814.45|1796.65|251
1650950100000|2022-04-26 05:15:00|1814.6|1796.8|1813.7|1795.9|1814.64|1796.84|1812.4|1794.6|200
1650950400000|2022-04-26 05:20:00|1813.71|1795.91|1817.08|1799.28|1817.55|1799.75|1813.51|1795.71|151
1650950700000|2022-04-26 05:25:00|1817.3|1799.5|1816.62|1798.82|1818.37|1800.57|1816.48|1798.68|178
1650951000000|2022-04-26 05:30:00|1816.6|1798.8|1816.21|1798.41|1818.35|1800.55|1815.58|1797.78|291
1650951300000|2022-04-26 05:35:00|1816.23|1798.43|1811.78|1793.98|1816.4|1798.6|1809.55|1791.75|210
1650951600000|2022-04-26 05:40:00|1811.72|1793.92|1816.12|1798.32|1816.12|1798.32|1811.26|1793.46|145
1650951900000|2022-04-26 05:45:00|1816.31|1798.51|1818.54|1800.74|1818.6|1800.8|1815.67|1797.87|94
1650952200000|2022-04-26 05:50:00|1818.53|1800.73|1816.64|1798.84|1821.4|1803.6|1815.7|1797.9|163
1650952500000|2022-04-26 05:55:00|1816.68|1798.88|1811.83|1794.03|1816.85|1799.05|1810.05|1792.25|226
1650952800000|2022-04-26 06:00:00|1811.82|1794.02|1813.9|1796.1|1814.4|1796.6|1810.8|1793|317
1650953100000|2022-04-26 06:05:00|1814.01|1796.21|1811.6|1793.8|1814.1|1796.3|1809.91|1792.11|226
1650953400000|2022-04-26 06:10:00|1811.64|1793.84|1810.77|1792.97|1812.95|1795.15|1810.74|1792.94|181
1650953700000|2022-04-26 06:15:00|1810.88|1793.08|1809.55|1791.75|1810.95|1793.15|1808.36|1790.56|331
1650954000000|2022-04-26 06:20:00|1809.5|1791.7|1805.97|1788.17|1809.6|1791.8|1805.37|1787.57|175
1650954300000|2022-04-26 06:25:00|1805.93|1788.13|1804.4|1786.6|1805.93|1788.13|1803.37|1785.57|258
1650954600000|2022-04-26 06:30:00|1804.65|1786.85|1806.65|1788.85|1808.7|1790.9|1804.38|1786.58|169
1650954900000|2022-04-26 06:35:00|1806.6|1788.8|1803.61|1785.81|1806.65|1788.85|1803.5|1785.7|235
1650955200000|2022-04-26 06:40:00|1803.51|1785.71|1804.4|1786.6|1804.7|1786.9|1802.99|1785.19|198
1650955500000|2022-04-26 06:45:00|1804.55|1786.75|1804.56|1786.76|1805.38|1787.58|1802.14|1784.34|169
1650955800000|2022-04-26 06:50:00|1804.77|1786.97|1801.51|1783.71|1806.12|1788.32|1800.6|1782.8|161
1650956100000|2022-04-26 06:55:00|1801.46|1783.66|1798.11|1780.31|1802.07|1784.27|1796.5|1778.7|275
1650956400000|2022-04-26 07:00:00|1798.16|1780.36|1797.5|1779.7|1799.2|1781.4|1795.65|1777.85|225
1650956700000|2022-04-26 07:05:00|1797.56|1779.76|1801.4|1783.6|1801.4|1783.6|1789.06|1771.26|406
1650957000000|2022-04-26 07:10:00|1801.28|1783.48|1804.56|1786.76|1806.82|1789.02|1800.45|1782.65|223
1650957300000|2022-04-26 07:15:00|1804.52|1786.72|1803.64|1785.84|1806.4|1788.6|1802.6|1784.8|260
1650957600000|2022-04-26 07:20:00|1803.65|1785.85|1801.34|1783.54|1803.65|1785.85|1800.09|1782.29|183
1650957900000|2022-04-26 07:25:00|1801.41|1783.61|1798.79|1780.99|1801.45|1783.65|1797.69|1779.89|190
1650958200000|2022-04-26 07:30:00|1798.71|1780.91|1800.53|1782.73|1800.8|1783|1796.67|1778.87|318
1650958500000|2022-04-26 07:35:00|1800.31|1782.51|1800.58|1782.78|1801.65|1783.85|1799.48|1781.68|342
1650958800000|2022-04-26 07:40:00|1800.8|1783|1802.52|1784.72|1802.92|1785.12|1800.32|1782.52|252
1650959100000|2022-04-26 07:45:00|1802.62|1784.82|1802.59|1784.79|1804.61|1786.81|1802.43|1784.63|162
1650959400000|2022-04-26 07:50:00|1802.57|1784.77|1802.62|1784.82|1804.09|1786.29|1802.45|1784.65|120
1650959700000|2022-04-26 07:55:00|1802.59|1784.79|1798.52|1780.72|1803.65|1785.85|1797.03|1779.23|227
1650960000000|2022-04-26 08:00:00|1798.7|1780.9|1801.35|1783.55|1802.5|1784.7|1798.54|1780.74|333
1650960300000|2022-04-26 08:05:00|1801.34|1783.54|1806.37|1788.57|1807.4|1789.6|1801.22|1783.42|250
1650960600000|2022-04-26 08:10:00|1806.07|1788.27|1807.31|1789.51|1809.4|1791.6|1805.51|1787.71|273
1650960900000|2022-04-26 08:15:00|1807.14|1789.34|1807.4|1789.6|1807.42|1789.62|1805.46|1787.66|264
1650961200000|2022-04-26 08:20:00|1807.33|1789.53|1810.55|1792.75|1815.99|1798.19|1806.9|1789.1|238
1650961500000|2022-04-26 08:25:00|1810.49|1792.69|1804.41|1786.61|1810.55|1792.75|1804.24|1786.44|314
1650961800000|2022-04-26 08:30:00|1804.28|1786.48|1801.55|1783.75|1804.45|1786.65|1798.03|1780.23|353
1650962100000|2022-04-26 08:35:00|1801.4|1783.6|1799.64|1781.84|1801.45|1783.65|1798.99|1781.19|302
1650962400000|2022-04-26 08:40:00|1799.69|1781.89|1799.52|1781.72|1800.4|1782.6|1799.38|1781.58|245
1650962700000|2022-04-26 08:45:00|1799.51|1781.71|1798.31|1780.51|1800.47|1782.67|1798.17|1780.37|398
1650963000000|2022-04-26 08:50:00|1798.11|1780.31|1798.36|1780.56|1800.69|1782.89|1796.47|1778.67|290
1650963300000|2022-04-26 08:55:00|1798.35|1780.55|1798.24|1780.44|1798.63|1780.83|1797.05|1779.25|286
1650963600000|2022-04-26 09:00:00|1798.33|1780.53|1795.38|1777.58|1798.55|1780.75|1794.97|1777.17|314
1650963900000|2022-04-26 09:05:00|1795.78|1777.98|1794.79|1776.99|1795.78|1777.98|1793.65|1775.85|259
1650964200000|2022-04-26 09:10:00|1794.8|1777|1794.32|1776.52|1795.93|1778.13|1793.52|1775.72|200
1650964500000|2022-04-26 09:15:00|1794.35|1776.55|1794.38|1776.58|1794.74|1776.94|1793.19|1775.39|186
1650964800000|2022-04-26 09:20:00|1794.31|1776.51|1793.27|1775.47|1795.57|1777.77|1789.98|1772.18|338
1650965100000|2022-04-26 09:25:00|1793.28|1775.48|1791.67|1773.87|1793.39|1775.59|1790.44|1772.64|360
1650965400000|2022-04-26 09:30:00|1791.68|1773.88|1794.52|1776.72|1795.5|1777.7|1791.44|1773.64|413
1650965700000|2022-04-26 09:35:00|1794.51|1776.71|1796.55|1778.75|1796.63|1778.83|1794.4|1776.6|317
1650966000000|2022-04-26 09:40:00|1796.57|1778.77|1790.27|1772.47|1796.63|1778.83|1790.17|1772.37|299
1650966300000|2022-04-26 09:45:00|1790.12|1772.32|1789.77|1771.97|1790.58|1772.78|1786.38|1768.58|396
1650966600000|2022-04-26 09:50:00|1789.55|1771.75|1790.15|1772.35|1790.45|1772.65|1789.04|1771.24|165
1650966900000|2022-04-26 09:55:00|1790.14|1772.34|1793.63|1775.83|1800.8|1783|1789.93|1772.13|241
1650967200000|2022-04-26 10:00:00|1793.61|1775.81|1794.03|1776.23|1797.39|1779.59|1793.54|1775.74|344
1650967500000|2022-04-26 10:05:00|1794.07|1776.27|1792.77|1774.97|1794.23|1776.43|1791|1773.2|233
1650967800000|2022-04-26 10:10:00|1792.54|1774.74|1792.8|1775|1795.43|1777.63|1789.15|1771.35|265
1650968100000|2022-04-26 10:15:00|1792.55|1774.75|1790.61|1772.81|1793.43|1775.63|1789.81|1772.01|313
1650968400000|2022-04-26 10:20:00|1790.59|1772.79|1792.48|1774.68|1794.94|1777.14|1790.51|1772.71|290
1650968700000|2022-04-26 10:25:00|1792.53|1774.73|1795.23|1777.43|1795.6|1777.8|1792.53|1774.73|308
1650969000000|2022-04-26 10:30:00|1795.26|1777.46|1796.49|1778.69|1798.4|1780.6|1794.76|1776.96|195
1650969300000|2022-04-26 10:35:00|1796.36|1778.56|1801.28|1783.48|1801.4|1783.6|1794.49|1776.69|154
1650969600000|2022-04-26 10:40:00|1801.24|1783.44|1800.37|1782.57|1802.5|1784.7|1799.43|1781.63|185
1650969900000|2022-04-26 10:45:00|1800.35|1782.55|1798.86|1781.06|1801.6|1783.8|1798.65|1780.85|166
1650970200000|2022-04-26 10:50:00|1798.85|1781.05|1799.4|1781.6|1799.58|1781.78|1798.05|1780.25|104
1650970500000|2022-04-26 10:55:00|1799.27|1781.47|1799.36|1781.56|1802.19|1784.39|1799.13|1781.33|215
1650970800000|2022-04-26 11:00:00|1799.17|1781.37|1798.07|1780.27|1801.46|1783.66|1797.88|1780.08|299
1650971100000|2022-04-26 11:05:00|1797.74|1779.94|1789.4|1771.6|1799.53|1781.73|1789.29|1771.49|390
1650971400000|2022-04-26 11:10:00|1789.37|1771.57|1801.4|1783.6|1802.67|1784.87|1788.63|1770.83|455
1650971700000|2022-04-26 11:15:00|1801.36|1783.56|1803.52|1785.72|1803.59|1785.79|1800.05|1782.25|313
1650972000000|2022-04-26 11:20:00|1803.53|1785.73|1804.56|1786.76|1807.4|1789.6|1803.53|1785.73|246
1650972300000|2022-04-26 11:25:00|1804.52|1786.72|1803.4|1785.6|1804.65|1786.85|1801|1783.2|277
1650972600000|2022-04-26 11:30:00|1803.36|1785.56|1799.28|1781.48|1803.4|1785.6|1797.5|1779.7|244
1650972900000|2022-04-26 11:35:00|1799.22|1781.42|1796.53|1778.73|1799.46|1781.66|1795.31|1777.51|314
1650973200000|2022-04-26 11:40:00|1796.52|1778.72|1797.96|1780.16|1798.46|1780.66|1795.12|1777.32|233
1650973500000|2022-04-26 11:45:00|1797.81|1780.01|1798.26|1780.46|1798.59|1780.79|1795.8|1778|257
1650973800000|2022-04-26 11:50:00|1797.94|1780.14|1793.4|1775.6|1799.33|1781.53|1793.4|1775.6|296
1650974100000|2022-04-26 11:55:00|1793.35|1775.55|1794.49|1776.69|1795.46|1777.66|1792.78|1774.98|223
1650974400000|2022-04-26 12:00:00|1794.65|1776.85|1791.65|1773.85|1795.13|1777.33|1791.37|1773.57|370
1650974700000|2022-04-26 12:05:00|1791.67|1773.87|1795.4|1777.6|1795.4|1777.6|1789.76|1771.96|183
1650975000000|2022-04-26 12:10:00|1795.33|1777.53|1798.4|1780.6|1801.5|1783.7|1795.33|1777.53|236
1650975300000|2022-04-26 12:15:00|1798.38|1780.58|1798.57|1780.77|1799.37|1781.57|1796.54|1778.74|259
1650975600000|2022-04-26 12:20:00|1798.45|1780.65|1795.53|1777.73|1800.25|1782.45|1795.49|1777.69|231
1650975900000|2022-04-26 12:25:00|1795.61|1777.81|1798.02|1780.22|1800.4|1782.6|1795.4|1777.6|219
1650976200000|2022-04-26 12:30:00|1798.04|1780.24|1802.9|1785.1|1802.9|1785.1|1797.4|1779.6|269
1650976500000|2022-04-26 12:35:00|1802.95|1785.15|1798.85|1781.05|1803.4|1785.6|1798.85|1781.05|255
1650976800000|2022-04-26 12:40:00|1798.4|1780.6|1793.65|1775.85|1798.4|1780.6|1790.4|1772.6|313
1650977100000|2022-04-26 12:45:00|1793.63|1775.83|1787.66|1769.86|1793.65|1775.85|1782.04|1764.24|572
1650977400000|2022-04-26 12:50:00|1787.99|1770.19|1781.4|1763.6|1788.33|1770.53|1776.49|1758.69|637
1650977700000|2022-04-26 12:55:00|1781.38|1763.58|1782.37|1764.57|1785.32|1767.52|1781.38|1763.58|415
1650978000000|2022-04-26 13:00:00|1782.4|1764.6|1786.57|1768.77|1786.65|1768.85|1780.31|1762.51|383
1650978300000|2022-04-26 13:05:00|1786.6|1768.8|1786.94|1769.14|1788.6|1770.8|1785.5|1767.7|231
1650978600000|2022-04-26 13:10:00|1786.9|1769.1|1778.82|1761.02|1787.85|1770.05|1778.82|1761.02|389
1650978900000|2022-04-26 13:15:00|1778.81|1761.01|1775.33|1757.53|1780.8|1763|1775.26|1757.46|359
1650979200000|2022-04-26 13:20:00|1775.18|1757.38|1769.03|1751.23|1776|1758.2|1767.44|1749.64|582
1650979500000|2022-04-26 13:25:00|1769.08|1751.28|1774.3|1756.5|1777.4|1759.6|1768.95|1751.15|439
1650979800000|2022-04-26 13:30:00|1773.85|1756.05|1767.4|1749.6|1776.45|1758.65|1765.82|1748.02|562
1650980100000|2022-04-26 13:35:00|1767.02|1749.22|1764.82|1747.02|1769.27|1751.47|1763.79|1745.99|538
1650980400000|2022-04-26 13:40:00|1764.79|1746.99|1763.57|1745.77|1766.49|1748.69|1762.99|1745.19|487
1650980700000|2022-04-26 13:45:00|1763.59|1745.79|1765.49|1747.69|1770.85|1753.05|1762.75|1744.95|455
1650981000000|2022-04-26 13:50:00|1765.47|1747.67|1764.49|1746.69|1767.41|1749.61|1763.51|1745.71|440
1650981300000|2022-04-26 13:55:00|1764.5|1746.7|1758.9|1741.1|1766.29|1748.49|1758.2|1740.4|493
1650981600000|2022-04-26 14:00:00|1758.95|1741.15|1752.64|1734.84|1759.27|1741.47|1742.39|1724.59|646
1650981900000|2022-04-26 14:05:00|1752.67|1734.87|1747.45|1729.65|1754.44|1736.64|1742.28|1724.48|626
1650982200000|2022-04-26 14:10:00|1747.4|1729.6|1743.94|1726.14|1747.58|1729.78|1740.54|1722.74|578
1650982500000|2022-04-26 14:15:00|1743.86|1726.06|1734.44|1716.64|1744.5|1726.7|1732.06|1714.26|589
1650982800000|2022-04-26 14:20:00|1734.4|1716.6|1733.33|1715.53|1738.35|1720.55|1731.42|1713.62|601
1650983100000|2022-04-26 14:25:00|1733.31|1715.51|1736.71|1718.91|1737.55|1719.75|1732.47|1714.67|481
1650983400000|2022-04-26 14:30:00|1736.82|1719.02|1734.11|1716.31|1739.3|1721.5|1732.7|1714.9|543
1650983700000|2022-04-26 14:35:00|1734.12|1716.32|1732.71|1714.91|1737.4|1719.6|1731.15|1713.35|560
1650984000000|2022-04-26 14:40:00|1732.47|1714.67|1729.1|1711.3|1734.2|1716.4|1727.4|1709.6|580
1650984300000|2022-04-26 14:45:00|1729.08|1711.28|1731.78|1713.98|1733.26|1715.46|1728.87|1711.07|672
1650984600000|2022-04-26 14:50:00|1731.73|1713.93|1724.39|1706.59|1731.81|1714.01|1724.35|1706.55|596
1650984900000|2022-04-26 14:55:00|1724.34|1706.54|1728.11|1710.31|1729.54|1711.74|1721.62|1703.82|770
1650985200000|2022-04-26 15:00:00|1728.17|1710.37|1722.41|1704.61|1728.17|1710.37|1715.34|1697.54|818
1650985500000|2022-04-26 15:05:00|1722.31|1704.51|1729.19|1711.39|1729.43|1711.63|1715.36|1697.56|662
1650985800000|2022-04-26 15:10:00|1729.18|1711.38|1736.4|1718.6|1736.47|1718.67|1728.29|1710.49|562
1650986100000|2022-04-26 15:15:00|1736.28|1718.48|1725.52|1707.72|1736.28|1718.48|1725.52|1707.72|499
1650986400000|2022-04-26 15:20:00|1725.53|1707.73|1731.96|1714.16|1732.45|1714.65|1723.6|1705.8|586
1650986700000|2022-04-26 15:25:00|1731.52|1713.72|1735.53|1717.73|1739.24|1721.44|1731.15|1713.35|671
1650987000000|2022-04-26 15:30:00|1735.46|1717.66|1735.27|1717.47|1739.21|1721.41|1731.5|1713.7|630
1650987300000|2022-04-26 15:35:00|1735.26|1717.46|1731.38|1713.58|1735.6|1717.8|1728.6|1710.8|555
1650987600000|2022-04-26 15:40:00|1731.37|1713.57|1728.31|1710.51|1731.37|1713.57|1721.42|1703.62|687
1650987900000|2022-04-26 15:45:00|1728.24|1710.44|1724.31|1706.51|1728.68|1710.88|1724.31|1706.51|510
1650988200000|2022-04-26 15:50:00|1724.5|1706.7|1722.06|1704.26|1728.08|1710.28|1721.05|1703.25|596
1650988500000|2022-04-26 15:55:00|1722.27|1704.47|1718.28|1700.48|1724.34|1706.54|1706.86|1689.06|853
1650988800000|2022-04-26 16:00:00|1718.23|1700.43|1713.95|1696.15|1725.99|1708.19|1703.3|1685.5|782
1650989100000|2022-04-26 16:05:00|1713.8|1696|1725.1|1707.3|1725.4|1707.6|1710.41|1692.61|603
1650989400000|2022-04-26 16:10:00|1725.07|1707.27|1720.73|1702.93|1725.07|1707.27|1719.72|1701.92|547
1650989700000|2022-04-26 16:15:00|1720.8|1703|1719.96|1702.16|1722.4|1704.6|1714.6|1696.8|626
1650990000000|2022-04-26 16:20:00|1720.01|1702.21|1727.4|1709.6|1729.46|1711.66|1719.94|1702.14|499
1650990300000|2022-04-26 16:25:00|1727.39|1709.59|1726.45|1708.65|1729.4|1711.6|1725.34|1707.54|450
1650990600000|2022-04-26 16:30:00|1726.38|1708.58|1719.4|1701.6|1727.6|1709.8|1718.48|1700.68|655
1650990900000|2022-04-26 16:35:00|1719.53|1701.73|1715.37|1697.57|1723.45|1705.65|1714.4|1696.6|571
1650991200000|2022-04-26 16:40:00|1715.39|1697.59|1718.32|1700.52|1721.4|1703.6|1713.66|1695.86|576
1650991500000|2022-04-26 16:45:00|1718.35|1700.55|1716.96|1699.16|1720.4|1702.6|1713.28|1695.48|516
1650991800000|2022-04-26 16:50:00|1716.98|1699.18|1718.49|1700.69|1719.4|1701.6|1715.1|1697.3|511
1650992100000|2022-04-26 16:55:00|1718.64|1700.84|1720.66|1702.86|1723.33|1705.53|1714.75|1696.95|550
1650992400000|2022-04-26 17:00:00|1720.67|1702.87|1714.61|1696.81|1721.65|1703.85|1713.87|1696.07|464
1650992700000|2022-04-26 17:05:00|1714.6|1696.8|1713.47|1695.67|1716.15|1698.35|1711.36|1693.56|520
1650993000000|2022-04-26 17:10:00|1713.17|1695.37|1708.72|1690.92|1714.8|1697|1707.1|1689.3|505
1650993300000|2022-04-26 17:15:00|1708.74|1690.94|1704.56|1686.76|1711.4|1693.6|1702.55|1684.75|633
1650993600000|2022-04-26 17:20:00|1704.62|1686.82|1693.84|1676.04|1706.44|1688.64|1691.35|1673.55|693
1650993900000|2022-04-26 17:25:00|1694.01|1676.21|1698.65|1680.85|1699.1|1681.3|1694.01|1676.21|583
1650994200000|2022-04-26 17:30:00|1698.5|1680.7|1699.37|1681.57|1702.37|1684.57|1695.5|1677.7|532
1650994500000|2022-04-26 17:35:00|1699.22|1681.42|1701.45|1683.65|1702.73|1684.93|1697.45|1679.65|499
1650994800000|2022-04-26 17:40:00|1701.42|1683.62|1707.46|1689.66|1708.59|1690.79|1700.66|1682.86|529
1650995100000|2022-04-26 17:45:00|1707.47|1689.67|1703.4|1685.6|1707.58|1689.78|1701.35|1683.55|378
1650995400000|2022-04-26 17:50:00|1703.36|1685.56|1703.55|1685.75|1706.4|1688.6|1699.61|1681.81|352
1650995700000|2022-04-26 17:55:00|1703.45|1685.65|1708.43|1690.63|1708.47|1690.67|1702.3|1684.5|455
1650996000000|2022-04-26 18:00:00|1708.35|1690.55|1703.41|1685.61|1708.5|1690.7|1701.3|1683.5|491
1650996300000|2022-04-26 18:05:00|1703.28|1685.48|1701.75|1683.95|1705.45|1687.65|1700.61|1682.81|454
1650996600000|2022-04-26 18:10:00|1701.79|1683.99|1709.17|1691.37|1709.33|1691.53|1701.77|1683.97|415
1650996900000|2022-04-26 18:15:00|1709.18|1691.38|1708.53|1690.73|1711.27|1693.47|1705.85|1688.05|637
1650997200000|2022-04-26 18:20:00|1707.95|1690.15|1706.46|1688.66|1711.96|1694.16|1705.5|1687.7|517
1650997500000|2022-04-26 18:25:00|1706.42|1688.62|1705.48|1687.68|1707|1689.2|1705.15|1687.35|311
1650997800000|2022-04-26 18:30:00|1705.5|1687.7|1706.41|1688.61|1707.34|1689.54|1702.82|1685.02|515
1650998100000|2022-04-26 18:35:00|1706.51|1688.71|1706.5|1688.7|1708.4|1690.6|1705.2|1687.4|407
1650998400000|2022-04-26 18:40:00|1706.2|1688.4|1702.45|1684.65|1706.2|1688.4|1701.52|1683.72|604
1650998700000|2022-04-26 18:45:00|1702.43|1684.63|1704.63|1686.83|1704.95|1687.15|1702.29|1684.49|407
1650999000000|2022-04-26 18:50:00|1704.53|1686.73|1706.4|1688.6|1708.44|1690.64|1704.53|1686.73|314
1650999300000|2022-04-26 18:55:00|1706.5|1688.7|1711.85|1694.05|1712.32|1694.52|1706.47|1688.67|389
1650999600000|2022-04-26 19:00:00|1711.87|1694.07|1708.59|1690.79|1715.53|1697.73|1708.44|1690.64|424
1650999900000|2022-04-26 19:05:00|1708.58|1690.78|1712.71|1694.91|1713.66|1695.86|1706.7|1688.9|285
1651000200000|2022-04-26 19:10:00|1712.7|1694.9|1713.2|1695.4|1717.4|1699.6|1711.64|1693.84|442
1651000500000|2022-04-26 19:15:00|1713.17|1695.37|1699.48|1681.68|1713.25|1695.45|1698.73|1680.93|515
1651000800000|2022-04-26 19:20:00|1699.52|1681.72|1701.9|1684.1|1704.6|1686.8|1699.46|1681.66|489
1651001100000|2022-04-26 19:25:00|1701.94|1684.14|1695.56|1677.76|1702.4|1684.6|1693.55|1675.75|552
1651001400000|2022-04-26 19:30:00|1695.6|1677.8|1676.99|1659.19|1697.24|1679.44|1671.31|1653.51|711
1651001700000|2022-04-26 19:35:00|1677|1659.2|1688.64|1670.84|1689.44|1671.64|1673.2|1655.4|741
1651002000000|2022-04-26 19:40:00|1688.89|1671.09|1691.2|1673.4|1691.63|1673.83|1682.88|1665.08|580
1651002300000|2022-04-26 19:45:00|1691.18|1673.38|1691.85|1674.05|1693.44|1675.64|1688.7|1670.9|583
1651002600000|2022-04-26 19:50:00|1691.81|1674.01|1694.44|1676.64|1698.95|1681.15|1690.11|1672.31|681
1651002900000|2022-04-26 19:55:00|1694.43|1676.63|1694.38|1676.58|1699.28|1681.48|1693.45|1675.65|557
1651003200000|2022-04-26 20:00:00|1694.15|1676.35|1691.4|1673.6|1699.4|1681.6|1687.62|1669.82|745
1651003500000|2022-04-26 20:05:00|1691.39|1673.59|1680.44|1662.64|1691.69|1673.89|1678.55|1660.75|723
1651003800000|2022-04-26 20:10:00|1680.5|1662.7|1671.3|1653.5|1682.44|1664.64|1670.32|1652.52|658
1651004100000|2022-04-26 20:15:00|1671.45|1653.65|1679.87|1662.07|1680.9|1663.1|1671.34|1653.54|682
1651004400000|2022-04-26 20:20:00|1679.82|1662.02|1679.02|1661.22|1681.45|1663.65|1674.29|1656.49|572
1651004700000|2022-04-26 20:25:00|1679.05|1661.25|1680.7|1662.9|1681.27|1663.47|1674.98|1657.18|417
1651005000000|2022-04-26 20:30:00|1680.5|1662.7|1683.09|1665.29|1683.94|1666.14|1679.02|1661.22|408
1651005300000|2022-04-26 20:35:00|1683.27|1665.47|1685.74|1667.94|1686.4|1668.6|1682.81|1665.01|412
1651005600000|2022-04-26 20:40:00|1685.71|1667.91|1683.07|1665.27|1685.83|1668.03|1680.06|1662.26|364
1651005900000|2022-04-26 20:45:00|1683.24|1665.44|1681.5|1663.7|1683.51|1665.71|1681.11|1663.31|288
1651006200000|2022-04-26 20:50:00|1681.52|1663.72|1678.11|1660.31|1683.65|1665.85|1676.32|1658.52|485
1651006500000|2022-04-26 20:55:00|1678.3|1660.5|1684.47|1666.67|1685.35|1667.55|1677.93|1660.13|330
1651006800000|2022-04-26 21:00:00|1684.48|1666.68|1682.24|1664.44|1684.86|1667.06|1680.81|1663.01|334
1651007100000|2022-04-26 21:05:00|1682.26|1664.46|1690.38|1672.58|1690.4|1672.6|1682.2|1664.4|252
1651007400000|2022-04-26 21:10:00|1690.48|1672.68|1693.96|1676.16|1694.09|1676.29|1690.15|1672.35|365
1651007700000|2022-04-26 21:15:00|1693.93|1676.13|1696.53|1678.73|1696.9|1679.1|1693.3|1675.5|182
1651008000000|2022-04-26 21:20:00|1696.51|1678.71|1695.9|1678.1|1696.6|1678.8|1694|1676.2|167
1651008300000|2022-04-26 21:25:00|1696.01|1678.21|1695.84|1678.04|1696.52|1678.72|1695.74|1677.94|122
1651008600000|2022-04-26 21:30:00|1695.75|1677.95|1695.92|1678.12|1696.15|1678.35|1695.35|1677.55|127
1651008900000|2022-04-26 21:35:00|1695.9|1678.1|1697.62|1679.82|1697.73|1679.93|1695.35|1677.55|153
1651009200000|2022-04-26 21:40:00|1697.73|1679.93|1699|1681.2|1699.03|1681.23|1697.63|1679.83|67
1651009500000|2022-04-26 21:45:00|1699.04|1681.24|1700.2|1682.4|1702.3|1684.5|1699|1681.2|111
1651009800000|2022-04-26 21:50:00|1700.5|1682.7|1701.27|1683.47|1701.28|1683.48|1700.3|1682.5|64
1651010100000|2022-04-26 21:55:00|1701.3|1683.5|1701.2|1683.4|1702.1|1684.3|1699.94|1682.14|158
1651010400000|2022-04-26 22:00:00|1701.07|1683.27|1698.55|1680.75|1702.4|1684.6|1696.94|1679.14|278
1651010700000|2022-04-26 22:05:00|1698.49|1680.69|1702.62|1684.82|1703.5|1685.7|1698.3|1680.5|131
1651011000000|2022-04-26 22:10:00|1702.57|1684.77|1705.74|1687.94|1707.6|1689.8|1702.49|1684.69|187
1651011300000|2022-04-26 22:15:00|1705.72|1687.92|1706.45|1688.65|1706.92|1689.12|1703.26|1685.46|245
1651011600000|2022-04-26 22:20:00|1706.46|1688.66|1704.73|1686.93|1706.5|1688.7|1704.58|1686.78|190
1651011900000|2022-04-26 22:25:00|1704.7|1686.9|1706.4|1688.6|1707.45|1689.65|1703.55|1685.75|203
1651012200000|2022-04-26 22:30:00|1706.49|1688.69|1703.48|1685.68|1707.2|1689.4|1700.64|1682.84|276
1651012500000|2022-04-26 22:35:00|1703.53|1685.73|1700.95|1683.15|1703.85|1686.05|1697.92|1680.12|365
1651012800000|2022-04-26 22:40:00|1700.97|1683.17|1696.38|1678.58|1701.7|1683.9|1694.25|1676.45|395
1651013100000|2022-04-26 22:45:00|1696.4|1678.6|1697.38|1679.58|1698.7|1680.9|1696.18|1678.38|206
1651013400000|2022-04-26 22:50:00|1697.27|1679.47|1697.47|1679.67|1698.55|1680.75|1693.45|1675.65|263
1651013700000|2022-04-26 22:55:00|1697.44|1679.64|1695.34|1677.54|1698.7|1680.9|1694.22|1676.42|322
1651014000000|2022-04-26 23:00:00|1695.35|1677.55|1696.59|1678.79|1696.6|1678.8|1694.37|1676.57|406
1651014300000|2022-04-26 23:05:00|1696.52|1678.72|1690.36|1672.56|1696.63|1678.83|1687.89|1670.09|391
1651014600000|2022-04-26 23:10:00|1690.32|1672.52|1683.57|1665.77|1690.48|1672.68|1681.88|1664.08|447
1651014900000|2022-04-26 23:15:00|1683.65|1665.85|1652|1634.2|1685.43|1667.63|1652|1634.2|545
1651015200000|2022-04-26 23:20:00|1652.66|1634.86|1656.38|1638.58|1660.48|1642.68|1652.64|1634.84|872
1651015500000|2022-04-26 23:25:00|1656.39|1638.59|1652.95|1635.15|1656.62|1638.82|1650.42|1632.62|570
1651015800000|2022-04-26 23:30:00|1652.94|1635.14|1662.48|1644.68|1663.26|1645.46|1651.38|1633.58|448
1651016100000|2022-04-26 23:35:00|1662.45|1644.65|1665.39|1647.59|1667.43|1649.63|1657.72|1639.92|570
1651016400000|2022-04-26 23:40:00|1665.34|1647.54|1668|1650.2|1668.1|1650.3|1665.01|1647.21|450
1651016700000|2022-04-26 23:45:00|1668.04|1650.24|1671.06|1653.26|1671.41|1653.61|1661.31|1643.51|484
1651017000000|2022-04-26 23:50:00|1671.03|1653.23|1667.58|1649.78|1672.4|1654.6|1666.3|1648.5|436
1651017300000|2022-04-26 23:55:00|1667.6|1649.8|1676.65|1658.85|1677.85|1660.05|1667.58|1649.78|405
1651017600000|2022-04-27 00:00:00|1676.45|1658.65|1679.6|1661.8|1679.6|1661.8|1672.14|1654.34|467
1651017900000|2022-04-27 00:05:00|1680.08|1662.28|1678.85|1661.05|1680.09|1662.29|1675.34|1657.54|495
1651018200000|2022-04-27 00:10:00|1679.05|1661.25|1677.92|1660.12|1683.49|1665.69|1677.49|1659.69|339
1651018500000|2022-04-27 00:15:00|1677.87|1660.07|1677.35|1659.55|1680.9|1663.1|1675.76|1657.96|448
1651018800000|2022-04-27 00:20:00|1677.32|1659.52|1675.28|1657.48|1678.9|1661.1|1674.75|1656.95|493
1651019100000|2022-04-27 00:25:00|1675.29|1657.49|1680.55|1662.75|1681.41|1663.61|1674.83|1657.03|339
1651019400000|2022-04-27 00:30:00|1680.35|1662.55|1675.35|1657.55|1681.01|1663.21|1675.35|1657.55|398
1651019700000|2022-04-27 00:35:00|1675.4|1657.6|1673.08|1655.28|1676.1|1658.3|1671.53|1653.73|332
1651020000000|2022-04-27 00:40:00|1673.01|1655.21|1664.58|1646.78|1673.36|1655.56|1663.4|1645.6|516
1651020300000|2022-04-27 00:45:00|1664.51|1646.71|1669.47|1651.67|1671.15|1653.35|1658.05|1640.25|590
1651020600000|2022-04-27 00:50:00|1669.5|1651.7|1671.44|1653.64|1671.44|1653.64|1667.5|1649.7|464
1651020900000|2022-04-27 00:55:00|1671.67|1653.87|1672.22|1654.42|1673.4|1655.6|1668.35|1650.55|411
1651021200000|2022-04-27 01:00:00|1672.19|1654.39|1676.11|1658.31|1676.7|1658.9|1670.74|1652.94|446
1651021500000|2022-04-27 01:05:00|1675.73|1657.93|1675.63|1657.83|1677.75|1659.95|1673.7|1655.9|459
1651021800000|2022-04-27 01:10:00|1675.65|1657.85|1677.42|1659.62|1678.45|1660.65|1675.52|1657.72|396
1651022100000|2022-04-27 01:15:00|1677.45|1659.65|1679.38|1661.58|1681.45|1663.65|1676.4|1658.6|426
1651022400000|2022-04-27 01:20:00|1679.75|1661.95|1678.75|1660.95|1682.4|1664.6|1678.75|1660.95|281
1651022700000|2022-04-27 01:25:00|1678.38|1660.58|1681.43|1663.63|1682.06|1664.26|1678.38|1660.58|336
1651023000000|2022-04-27 01:30:00|1681.4|1663.6|1682.79|1664.99|1683.55|1665.75|1681.19|1663.39|136
1651023300000|2022-04-27 01:35:00|1683.12|1665.32|1689.22|1671.42|1689.94|1672.14|1681.55|1663.75|316
1651023600000|2022-04-27 01:40:00|1689.26|1671.46|1687.45|1669.65|1690.08|1672.28|1687.2|1669.4|359
1651023900000|2022-04-27 01:45:00|1687.44|1669.64|1686.39|1668.59|1688.62|1670.82|1685.55|1667.75|365
1651024200000|2022-04-27 01:50:00|1686.38|1668.58|1690.02|1672.22|1690.65|1672.85|1685.43|1667.63|198
1651024500000|2022-04-27 01:55:00|1690|1672.2|1692.15|1674.35|1692.9|1675.1|1689.96|1672.16|110
1651024800000|2022-04-27 02:00:00|1692.4|1674.6|1692.61|1674.81|1692.67|1674.87|1691.36|1673.56|198
1651025100000|2022-04-27 02:05:00|1692.59|1674.79|1691.41|1673.61|1693.85|1676.05|1689.5|1671.7|300
1651025400000|2022-04-27 02:10:00|1691.4|1673.6|1693.37|1675.57|1694.09|1676.29|1691.08|1673.28|275
1651025700000|2022-04-27 02:15:00|1693.36|1675.56|1693.53|1675.73|1693.85|1676.05|1691.3|1673.5|296
1651026000000|2022-04-27 02:20:00|1693.58|1675.78|1693.39|1675.59|1693.87|1676.07|1691.47|1673.67|318
1651026300000|2022-04-27 02:25:00|1693.31|1675.51|1694.55|1676.75|1695.4|1677.6|1692.99|1675.19|291
1651026600000|2022-04-27 02:30:00|1694.43|1676.63|1696.7|1678.9|1697.4|1679.6|1693.49|1675.69|250
1651026900000|2022-04-27 02:35:00|1696.4|1678.6|1696.31|1678.51|1697.4|1679.6|1694.73|1676.93|242
1651027200000|2022-04-27 02:40:00|1696.32|1678.52|1698.46|1680.66|1699.4|1681.6|1696.32|1678.52|150
1651027500000|2022-04-27 02:45:00|1698.43|1680.63|1699|1681.2|1699.4|1681.6|1697.9|1680.1|108
1651027800000|2022-04-27 02:50:00|1699.03|1681.23|1699.42|1681.62|1699.44|1681.64|1696.3|1678.5|320
1651028100000|2022-04-27 02:55:00|1699.44|1681.64|1699.95|1682.15|1700.45|1682.65|1698.13|1680.33|153
1651028400000|2022-04-27 03:00:00|1700|1682.2|1698.14|1680.34|1701.06|1683.26|1698.14|1680.34|88
1651028700000|2022-04-27 03:05:00|1698.16|1680.36|1694.59|1676.79|1698.58|1680.78|1691.44|1673.64|442
1651029000000|2022-04-27 03:10:00|1694.31|1676.51|1698.47|1680.67|1698.85|1681.05|1694.31|1676.51|324
1651029300000|2022-04-27 03:15:00|1698.53|1680.73|1695.17|1677.37|1699.13|1681.33|1694.43|1676.63|369
1651029600000|2022-04-27 03:20:00|1695.12|1677.32|1695.98|1678.18|1696.36|1678.56|1694.5|1676.7|274
1651029900000|2022-04-27 03:25:00|1695.99|1678.19|1694.24|1676.44|1697.24|1679.44|1694.1|1676.3|257
1651030200000|2022-04-27 03:30:00|1694.19|1676.39|1693.45|1675.65|1694.27|1676.47|1689.42|1671.62|310
1651030500000|2022-04-27 03:35:00|1693.41|1675.61|1694.45|1676.65|1694.55|1676.75|1693|1675.2|156
1651030800000|2022-04-27 03:40:00|1694.51|1676.71|1691.56|1673.76|1696|1678.2|1691.17|1673.37|301
1651031100000|2022-04-27 03:45:00|1691.55|1673.75|1692.92|1675.12|1693.15|1675.35|1689.22|1671.42|371
1651031400000|2022-04-27 03:50:00|1692.95|1675.15|1690.13|1672.33|1693.14|1675.34|1689.76|1671.96|272
1651031700000|2022-04-27 03:55:00|1690.22|1672.42|1688.57|1670.77|1690.6|1672.8|1687.1|1669.3|350
1651032000000|2022-04-27 04:00:00|1688.56|1670.76|1688.72|1670.92|1688.97|1671.17|1686.81|1669.01|247
1651032300000|2022-04-27 04:05:00|1688.65|1670.85|1692.6|1674.8|1693.4|1675.6|1688.65|1670.85|176
1651032600000|2022-04-27 04:10:00|1692.52|1674.72|1696.34|1678.54|1698.93|1681.13|1691.49|1673.69|327
1651032900000|2022-04-27 04:15:00|1696.4|1678.6|1697.51|1679.71|1697.61|1679.81|1696.28|1678.48|266
1651033200000|2022-04-27 04:20:00|1697.5|1679.7|1695.45|1677.65|1697.6|1679.8|1694.42|1676.62|206
1651033500000|2022-04-27 04:25:00|1695.42|1677.62|1698.04|1680.24|1698.1|1680.3|1695.07|1677.27|252
1651033800000|2022-04-27 04:30:00|1698.24|1680.44|1702.33|1684.53|1703.49|1685.69|1698.24|1680.44|255
1651034100000|2022-04-27 04:35:00|1702.23|1684.43|1704.58|1686.78|1707.4|1689.6|1701.02|1683.22|267
1651034400000|2022-04-27 04:40:00|1704.6|1686.8|1705.4|1687.6|1705.47|1687.67|1703.52|1685.72|157
1651034700000|2022-04-27 04:45:00|1705.3|1687.5|1706.6|1688.8|1707.55|1689.75|1704.41|1686.61|267
1651035000000|2022-04-27 04:50:00|1706.54|1688.74|1707.4|1689.6|1707.4|1689.6|1704.9|1687.1|178
1651035300000|2022-04-27 04:55:00|1707.37|1689.57|1709.55|1691.75|1710.4|1692.6|1707.31|1689.51|144
1651035600000|2022-04-27 05:00:00|1709.38|1691.58|1709.49|1691.69|1710|1692.2|1708|1690.2|219
1651035900000|2022-04-27 05:05:00|1709.45|1691.65|1705.74|1687.94|1709.45|1691.65|1704.7|1686.9|243
1651036200000|2022-04-27 05:10:00|1705.73|1687.93|1709.88|1692.08|1710.1|1692.3|1705.64|1687.84|196
1651036500000|2022-04-27 05:15:00|1709.95|1692.15|1708.9|1691.1|1711.2|1693.4|1708.83|1691.03|176
1651036800000|2022-04-27 05:20:00|1708.98|1691.18|1709.17|1691.37|1709.94|1692.14|1708.87|1691.07|224
1651037100000|2022-04-27 05:25:00|1709.14|1691.34|1709.66|1691.86|1709.73|1691.93|1708.08|1690.28|329
1651037400000|2022-04-27 05:30:00|1709.78|1691.98|1709.49|1691.69|1711.05|1693.25|1708.49|1690.69|317
1651037700000|2022-04-27 05:35:00|1709.46|1691.66|1710.73|1692.93|1712.57|1694.77|1709.4|1691.6|252
1651038000000|2022-04-27 05:40:00|1710.82|1693.02|1710.71|1692.91|1710.88|1693.08|1709.8|1692|224
1651038300000|2022-04-27 05:45:00|1710.58|1692.78|1709.26|1691.46|1713.4|1695.6|1708.96|1691.16|348
1651038600000|2022-04-27 05:50:00|1708.6|1690.8|1705.53|1687.73|1708.62|1690.82|1705.5|1687.7|267
1651038900000|2022-04-27 05:55:00|1705.56|1687.76|1703.8|1686|1705.65|1687.85|1701.7|1683.9|237
1651039200000|2022-04-27 06:00:00|1703.81|1686.01|1705.4|1687.6|1705.96|1688.16|1703.81|1686.01|236
1651039500000|2022-04-27 06:05:00|1705.38|1687.58|1707.59|1689.79|1707.67|1689.87|1705.28|1687.48|218
1651039800000|2022-04-27 06:10:00|1707.77|1689.97|1707.4|1689.6|1708.43|1690.63|1704.6|1686.8|252
1651040100000|2022-04-27 06:15:00|1707.48|1689.68|1709.4|1691.6|1710.21|1692.41|1707.05|1689.25|139
1651040400000|2022-04-27 06:20:00|1709.49|1691.69|1709.81|1692.01|1710.55|1692.75|1708.65|1690.85|130
1651040700000|2022-04-27 06:25:00|1709.35|1691.55|1710.96|1693.16|1711.08|1693.28|1709.1|1691.3|298
1651041000000|2022-04-27 06:30:00|1710.98|1693.18|1715.15|1697.35|1715.42|1697.62|1710.63|1692.83|202
1651041300000|2022-04-27 06:35:00|1715.2|1697.4|1715.4|1697.6|1717.15|1699.35|1713.93|1696.13|194
1651041600000|2022-04-27 06:40:00|1715.35|1697.55|1716.4|1698.6|1716.96|1699.16|1714.86|1697.06|226
1651041900000|2022-04-27 06:45:00|1716.37|1698.57|1719.9|1702.1|1719.9|1702.1|1715.63|1697.83|234
1651042200000|2022-04-27 06:50:00|1720.05|1702.25|1719.95|1702.15|1722.3|1704.5|1719.85|1702.05|284
1651042500000|2022-04-27 06:55:00|1719.7|1701.9|1722.4|1704.6|1722.7|1704.9|1718.26|1700.46|357
1651042800000|2022-04-27 07:00:00|1722.43|1704.63|1725.35|1707.55|1728.25|1710.45|1722.43|1704.63|448
1651043100000|2022-04-27 07:05:00|1725.38|1707.58|1722.92|1705.12|1725.51|1707.71|1718.69|1700.89|367
1651043400000|2022-04-27 07:10:00|1723.21|1705.41|1720.44|1702.64|1724.3|1706.5|1720.43|1702.63|426
1651043700000|2022-04-27 07:15:00|1720.49|1702.69|1720.4|1702.6|1723.4|1705.6|1720.31|1702.51|472
1651044000000|2022-04-27 07:20:00|1720.36|1702.56|1719.4|1701.6|1721.62|1703.82|1718.75|1700.95|437
1651044300000|2022-04-27 07:25:00|1719.35|1701.55|1716.53|1698.73|1719.4|1701.6|1714.56|1696.76|534
1651044600000|2022-04-27 07:30:00|1716.5|1698.7|1718.31|1700.51|1718.45|1700.65|1715.52|1697.72|372
1651044900000|2022-04-27 07:35:00|1718.48|1700.68|1722.33|1704.53|1723.44|1705.64|1718.48|1700.68|136
1651045200000|2022-04-27 07:40:00|1722.34|1704.54|1723.35|1705.55|1725.4|1707.6|1722.28|1704.48|358
1651045500000|2022-04-27 07:45:00|1723.38|1705.58|1720.48|1702.68|1724.18|1706.38|1720.05|1702.25|400
1651045800000|2022-04-27 07:50:00|1720.47|1702.67|1724.34|1706.54|1724.77|1706.97|1720.47|1702.67|369
1651046100000|2022-04-27 07:55:00|1724.37|1706.57|1727.55|1709.75|1727.55|1709.75|1722.64|1704.84|421
1651046400000|2022-04-27 08:00:00|1728.05|1710.25|1731.4|1713.6|1731.61|1713.81|1726.17|1708.37|574
1651046700000|2022-04-27 08:05:00|1731.2|1713.4|1730.45|1712.65|1731.4|1713.6|1728.51|1710.71|461
1651047000000|2022-04-27 08:10:00|1730.4|1712.6|1728.55|1710.75|1730.53|1712.73|1726.46|1708.66|404
1651047300000|2022-04-27 08:15:00|1728.62|1710.82|1734.38|1716.58|1736.1|1718.3|1728.38|1710.58|563
1651047600000|2022-04-27 08:20:00|1734.45|1716.65|1731.31|1713.51|1735.02|1717.22|1731.13|1713.33|426
1651047900000|2022-04-27 08:25:00|1731.35|1713.55|1721.72|1703.92|1731.4|1713.6|1721.72|1703.92|375
1651048200000|2022-04-27 08:30:00|1721.67|1703.87|1708.6|1690.8|1722.64|1704.84|1707.54|1689.74|480
1651048500000|2022-04-27 08:35:00|1708.85|1691.05|1709.59|1691.79|1714.4|1696.6|1708.57|1690.77|505
1651048800000|2022-04-27 08:40:00|1709.6|1691.8|1712.36|1694.56|1714.5|1696.7|1709.6|1691.8|378
1651049100000|2022-04-27 08:45:00|1712.42|1694.62|1705.45|1687.65|1712.65|1694.85|1704.1|1686.3|396
1651049400000|2022-04-27 08:50:00|1705.51|1687.71|1705.53|1687.73|1706.54|1688.74|1700.74|1682.94|629
1651049700000|2022-04-27 08:55:00|1705.54|1687.74|1712.43|1694.63|1712.87|1695.07|1705.53|1687.73|299
1651050000000|2022-04-27 09:00:00|1712.44|1694.64|1712.65|1694.85|1713.05|1695.25|1710.58|1692.78|364
1651050300000|2022-04-27 09:05:00|1712.8|1695|1702.21|1684.41|1713.42|1695.62|1702.19|1684.39|375
1651050600000|2022-04-27 09:10:00|1702.3|1684.5|1703.44|1685.64|1705.4|1687.6|1701.4|1683.6|350
1651050900000|2022-04-27 09:15:00|1703.47|1685.67|1704.94|1687.14|1706.64|1688.84|1703.43|1685.63|335
1651051200000|2022-04-27 09:20:00|1704.89|1687.09|1712.44|1694.64|1712.9|1695.1|1704.89|1687.09|290
1651051500000|2022-04-27 09:25:00|1712.46|1694.66|1715.44|1697.64|1715.95|1698.15|1712.42|1694.62|251
1651051800000|2022-04-27 09:30:00|1715.46|1697.66|1714.03|1696.23|1717.45|1699.65|1713.39|1695.59|317
1651052100000|2022-04-27 09:35:00|1714.06|1696.26|1714.25|1696.45|1715.6|1697.8|1711.14|1693.34|334
1651052400000|2022-04-27 09:40:00|1713.96|1696.16|1716.34|1698.54|1718.05|1700.25|1713.5|1695.7|204
1651052700000|2022-04-27 09:45:00|1716.22|1698.42|1718.4|1700.6|1719.17|1701.37|1715.44|1697.64|248
1651053000000|2022-04-27 09:50:00|1718.24|1700.44|1719.47|1701.67|1720.4|1702.6|1718.23|1700.43|92
1651053300000|2022-04-27 09:55:00|1719.46|1701.66|1721.4|1703.6|1724.42|1706.62|1719.33|1701.53|224
1651053600000|2022-04-27 10:00:00|1721.43|1703.63|1720.4|1702.6|1723.46|1705.66|1719.77|1701.97|197
1651053900000|2022-04-27 10:05:00|1720.37|1702.57|1714.4|1696.6|1720.7|1702.9|1714.32|1696.52|272
1651054200000|2022-04-27 10:10:00|1714.02|1696.22|1712.4|1694.6|1715.4|1697.6|1711.4|1693.6|213
1651054500000|2022-04-27 10:15:00|1712.21|1694.41|1712.6|1694.8|1714.5|1696.7|1708.82|1691.02|256
1651054800000|2022-04-27 10:20:00|1712.63|1694.83|1716.22|1698.42|1718.4|1700.6|1712.4|1694.6|133
1651055100000|2022-04-27 10:25:00|1715.87|1698.07|1720.4|1702.6|1720.4|1702.6|1715.36|1697.56|186
1651055400000|2022-04-27 10:30:00|1720.35|1702.55|1718.55|1700.75|1720.4|1702.6|1717.89|1700.09|202
1651055700000|2022-04-27 10:35:00|1718.6|1700.8|1720.59|1702.79|1722.51|1704.71|1717.65|1699.85|200
1651056000000|2022-04-27 10:40:00|1720.58|1702.78|1725.4|1707.6|1725.43|1707.63|1719.4|1701.6|214
1651056300000|2022-04-27 10:45:00|1725.32|1707.52|1713.7|1695.9|1726.4|1708.6|1713.23|1695.43|409
1651056600000|2022-04-27 10:50:00|1713.75|1695.95|1718.6|1700.8|1719.4|1701.6|1713.4|1695.6|183
1651056900000|2022-04-27 10:55:00|1718.38|1700.58|1721.35|1703.55|1722.4|1704.6|1717.49|1699.69|185
1651057200000|2022-04-27 11:00:00|1721.34|1703.54|1718.43|1700.63|1721.7|1703.9|1718.2|1700.4|157
1651057500000|2022-04-27 11:05:00|1718.34|1700.54|1706.2|1688.4|1718.34|1700.54|1706.2|1688.4|407
1651057800000|2022-04-27 11:10:00|1706.1|1688.3|1704.86|1687.06|1708.5|1690.7|1704.83|1687.03|290
1651058100000|2022-04-27 11:15:00|1704.92|1687.12|1705.13|1687.33|1706.55|1688.75|1704.7|1686.9|219
1651058400000|2022-04-27 11:20:00|1704.74|1686.94|1692.41|1674.61|1705.06|1687.26|1687.35|1669.55|510
1651058700000|2022-04-27 11:25:00|1692.36|1674.56|1694.3|1676.5|1696.19|1678.39|1687.73|1669.93|455
1651059000000|2022-04-27 11:30:00|1694.31|1676.51|1700.27|1682.47|1703.4|1685.6|1694.31|1676.51|339
1651059300000|2022-04-27 11:35:00|1700.28|1682.48|1701.4|1683.6|1702.4|1684.6|1699.48|1681.68|333
1651059600000|2022-04-27 11:40:00|1701.47|1683.67|1701.38|1683.58|1704.4|1686.6|1700.39|1682.59|300
1651059900000|2022-04-27 11:45:00|1701.45|1683.65|1703.36|1685.56|1704.58|1686.78|1701.21|1683.41|253
1651060200000|2022-04-27 11:50:00|1703.35|1685.55|1701|1683.2|1704.31|1686.51|1701|1683.2|234
1651060500000|2022-04-27 11:55:00|1701.08|1683.28|1705.39|1687.59|1710.03|1692.23|1700.65|1682.85|504
1651060800000|2022-04-27 12:00:00|1705.4|1687.6|1714.4|1696.6|1714.53|1696.73|1705.39|1687.59|386
1651061100000|2022-04-27 12:05:00|1714.25|1696.45|1714.8|1697|1715.43|1697.63|1711.41|1693.61|348
1651061400000|2022-04-27 12:10:00|1714.68|1696.88|1713.54|1695.74|1715.4|1697.6|1713.3|1695.5|245
1651061700000|2022-04-27 12:15:00|1713.55|1695.75|1704.96|1687.16|1713.65|1695.85|1704.87|1687.07|407
1651062000000|2022-04-27 12:20:00|1704.62|1686.82|1707.42|1689.62|1707.44|1689.64|1704.43|1686.63|426
1651062300000|2022-04-27 12:25:00|1707.31|1689.51|1708.66|1690.86|1708.93|1691.13|1705.35|1687.55|273
1651062600000|2022-04-27 12:30:00|1708.75|1690.95|1704.39|1686.59|1709.65|1691.85|1702.44|1684.64|464
1651062900000|2022-04-27 12:35:00|1704.4|1686.6|1702.78|1684.98|1704.53|1686.73|1700|1682.2|462
1651063200000|2022-04-27 12:40:00|1703.27|1685.47|1701.39|1683.59|1704.4|1686.6|1701.21|1683.41|413
1651063500000|2022-04-27 12:45:00|1701.4|1683.6|1697.8|1680|1703.68|1685.88|1697.73|1679.93|411
1651063800000|2022-04-27 12:50:00|1697.73|1679.93|1698.23|1680.43|1698.85|1681.05|1696.65|1678.85|484
1651064100000|2022-04-27 12:55:00|1698.22|1680.42|1697.37|1679.57|1699.33|1681.53|1696.6|1678.8|446
1651064400000|2022-04-27 13:00:00|1697.38|1679.58|1698.13|1680.33|1700.2|1682.4|1697.38|1679.58|540
1651064700000|2022-04-27 13:05:00|1698.19|1680.39|1694.66|1676.86|1698.43|1680.63|1693.45|1675.65|487
1651065000000|2022-04-27 13:10:00|1694.67|1676.87|1693.4|1675.6|1696.31|1678.51|1692.85|1675.05|362
1651065300000|2022-04-27 13:15:00|1693.43|1675.63|1695.55|1677.75|1695.85|1678.05|1693.43|1675.63|294
1651065600000|2022-04-27 13:20:00|1695.6|1677.8|1698.71|1680.91|1700.43|1682.63|1695.6|1677.8|397
1651065900000|2022-04-27 13:25:00|1698.79|1680.99|1702.58|1684.78|1703.4|1685.6|1698.79|1680.99|384
1651066200000|2022-04-27 13:30:00|1702.62|1684.82|1713.52|1695.72|1720.2|1702.4|1702.14|1684.34|705
1651066500000|2022-04-27 13:35:00|1713.58|1695.78|1715.42|1697.62|1718.34|1700.54|1711.38|1693.58|657
1651066800000|2022-04-27 13:40:00|1715.43|1697.63|1720.31|1702.51|1721.4|1703.6|1713.76|1695.96|428
1651067100000|2022-04-27 13:45:00|1720.26|1702.46|1731.21|1713.41|1732.4|1714.6|1720.26|1702.46|567
1651067400000|2022-04-27 13:50:00|1731.31|1713.51|1726.29|1708.49|1732.65|1714.85|1724.4|1706.6|567
1651067700000|2022-04-27 13:55:00|1726.3|1708.5|1721.52|1703.72|1726.58|1708.78|1720|1702.2|523
1651068000000|2022-04-27 14:00:00|1721.51|1703.71|1698.66|1680.86|1724.7|1706.9|1695.95|1678.15|827
1651068300000|2022-04-27 14:05:00|1698.62|1680.82|1697.35|1679.55|1702.47|1684.67|1692.65|1674.85|745
1651068600000|2022-04-27 14:10:00|1696.98|1679.18|1689.52|1671.72|1697.68|1679.88|1688.95|1671.15|759
1651068900000|2022-04-27 14:15:00|1689.48|1671.68|1688.8|1671|1690.32|1672.52|1679.93|1662.13|797
1651069200000|2022-04-27 14:20:00|1688.77|1670.97|1692.38|1674.58|1698.4|1680.6|1687.25|1669.45|690
1651069500000|2022-04-27 14:25:00|1692.4|1674.6|1683.66|1665.86|1697.45|1679.65|1683.4|1665.6|768
1651069800000|2022-04-27 14:30:00|1683.39|1665.59|1685.34|1667.54|1685.4|1667.6|1675.67|1657.87|755
1651070100000|2022-04-27 14:35:00|1685.64|1667.84|1693.28|1675.48|1695.4|1677.6|1684.85|1667.05|841
1651070400000|2022-04-27 14:40:00|1693.12|1675.32|1695.41|1677.61|1696.46|1678.66|1689.71|1671.91|719
1651070700000|2022-04-27 14:45:00|1695.48|1677.68|1698.96|1681.16|1701.94|1684.14|1693.12|1675.32|677
1651071000000|2022-04-27 14:50:00|1698.67|1680.87|1687.46|1669.66|1699.4|1681.6|1687.41|1669.61|551
1651071300000|2022-04-27 14:55:00|1687.55|1669.75|1686.85|1669.05|1691.65|1673.85|1686.51|1668.71|478
1651071600000|2022-04-27 15:00:00|1686.7|1668.9|1692.62|1674.82|1696.37|1678.57|1686.52|1668.72|712
1651071900000|2022-04-27 15:05:00|1692.64|1674.84|1687.39|1669.59|1692.68|1674.88|1686.51|1668.71|671
1651072200000|2022-04-27 15:10:00|1687.38|1669.58|1686.92|1669.12|1692.31|1674.51|1683.96|1666.16|629
1651072500000|2022-04-27 15:15:00|1686.94|1669.14|1690.5|1672.7|1694.4|1676.6|1686.94|1669.14|643
1651072800000|2022-04-27 15:20:00|1690.43|1672.63|1692.37|1674.57|1694.39|1676.59|1685.54|1667.74|714
1651073100000|2022-04-27 15:25:00|1692.36|1674.56|1694.43|1676.63|1695.97|1678.17|1690.94|1673.14|643
1651073400000|2022-04-27 15:30:00|1694.49|1676.69|1703.38|1685.58|1706.64|1688.84|1694.49|1676.69|664
1651073700000|2022-04-27 15:35:00|1703.39|1685.59|1702.1|1684.3|1704.97|1687.17|1700.53|1682.73|573
1651074000000|2022-04-27 15:40:00|1702.03|1684.23|1702.37|1684.57|1707.57|1689.77|1699.76|1681.96|581
1651074300000|2022-04-27 15:45:00|1702.38|1684.58|1702.47|1684.67|1704.9|1687.1|1700.97|1683.17|497
1651074600000|2022-04-27 15:50:00|1702.46|1684.66|1697.41|1679.61|1705.41|1687.61|1696.89|1679.09|616
1651074900000|2022-04-27 15:55:00|1697.43|1679.63|1702.22|1684.42|1702.7|1684.9|1696.17|1678.37|438
1651075200000|2022-04-27 16:00:00|1702.28|1684.48|1705.52|1687.72|1708.4|1690.6|1698.15|1680.35|563
1651075500000|2022-04-27 16:05:00|1705.46|1687.66|1710.16|1692.36|1711.67|1693.87|1705.44|1687.64|545
1651075800000|2022-04-27 16:10:00|1710.05|1692.25|1709.7|1691.9|1711.33|1693.53|1709.05|1691.25|496
1651076100000|2022-04-27 16:15:00|1709.52|1691.72|1704.27|1686.47|1711.9|1694.1|1702.3|1684.5|483
1651076400000|2022-04-27 16:20:00|1704.32|1686.52|1710.4|1692.6|1712.72|1694.92|1703.35|1685.55|545
1651076700000|2022-04-27 16:25:00|1710.37|1692.57|1712.44|1694.64|1712.7|1694.9|1709.94|1692.14|430
1651077000000|2022-04-27 16:30:00|1712.41|1694.61|1712.9|1695.1|1713.84|1696.04|1711.39|1693.59|468
1651077300000|2022-04-27 16:35:00|1712.96|1695.16|1716.7|1698.9|1717|1699.2|1707.81|1690.01|528
1651077600000|2022-04-27 16:40:00|1716.63|1698.83|1711.42|1693.62|1716.96|1699.16|1709.44|1691.64|333
1651077900000|2022-04-27 16:45:00|1711.38|1693.58|1708.09|1690.29|1711.4|1693.6|1706.35|1688.55|518
1651078200000|2022-04-27 16:50:00|1708.08|1690.28|1705.92|1688.12|1708.68|1690.88|1703.53|1685.73|514
1651078500000|2022-04-27 16:55:00|1705.89|1688.09|1705.12|1687.32|1707.27|1689.47|1703.47|1685.67|387
1651078800000|2022-04-27 17:00:00|1705.16|1687.36|1706.89|1689.09|1707.4|1689.6|1695.9|1678.1|699
1651079100000|2022-04-27 17:05:00|1706.44|1688.64|1705.39|1687.59|1709.41|1691.61|1703.31|1685.51|560
1651079400000|2022-04-27 17:10:00|1705.35|1687.55|1700.44|1682.64|1706.12|1688.32|1697.58|1679.78|466
1651079700000|2022-04-27 17:15:00|1700.42|1682.62|1697.36|1679.56|1700.44|1682.64|1696.46|1678.66|413
1651080000000|2022-04-27 17:20:00|1697.32|1679.52|1700.35|1682.55|1701.12|1683.32|1697.31|1679.51|560
1651080300000|2022-04-27 17:25:00|1700.34|1682.54|1703.75|1685.95|1705.38|1687.58|1696.51|1678.71|531
1651080600000|2022-04-27 17:30:00|1703.66|1685.86|1706.32|1688.52|1707.36|1689.56|1703.54|1685.74|404
1651080900000|2022-04-27 17:35:00|1706.33|1688.53|1704.39|1686.59|1707.4|1689.6|1703.19|1685.39|451
1651081200000|2022-04-27 17:40:00|1704.38|1686.58|1704.75|1686.95|1705.4|1687.6|1702.17|1684.37|323
1651081500000|2022-04-27 17:45:00|1704.52|1686.72|1705.85|1688.05|1707.42|1689.62|1700.65|1682.85|326
1651081800000|2022-04-27 17:50:00|1705.82|1688.02|1707.7|1689.9|1708.46|1690.66|1705.28|1687.48|258
1651082100000|2022-04-27 17:55:00|1707.49|1689.69|1708.4|1690.6|1708.85|1691.05|1706.47|1688.67|326
1651082400000|2022-04-27 18:00:00|1708.31|1690.51|1707.25|1689.45|1710.4|1692.6|1706.74|1688.94|434
1651082700000|2022-04-27 18:05:00|1706.98|1689.18|1709.5|1691.7|1709.96|1692.16|1706.58|1688.78|326
1651083000000|2022-04-27 18:10:00|1709.42|1691.62|1707.33|1689.53|1709.55|1691.75|1707.19|1689.39|361
1651083300000|2022-04-27 18:15:00|1707.38|1689.58|1699.28|1681.48|1707.38|1689.58|1698.01|1680.21|477
1651083600000|2022-04-27 18:20:00|1699.15|1681.35|1698.41|1680.61|1700.44|1682.64|1698.41|1680.61|339
1651083900000|2022-04-27 18:25:00|1698.33|1680.53|1698.21|1680.41|1699.42|1681.62|1696.74|1678.94|385
1651084200000|2022-04-27 18:30:00|1698.13|1680.33|1701.64|1683.84|1701.98|1684.18|1697.25|1679.45|376
1651084500000|2022-04-27 18:35:00|1701.66|1683.86|1698.39|1680.59|1702.27|1684.47|1694.16|1676.36|565
1651084800000|2022-04-27 18:40:00|1698.45|1680.65|1702.22|1684.42|1703|1685.2|1698.45|1680.65|570
1651085100000|2022-04-27 18:45:00|1702.19|1684.39|1698.47|1680.67|1702.92|1685.12|1697.38|1679.58|398
1651085400000|2022-04-27 18:50:00|1698.41|1680.61|1695.27|1677.47|1699.07|1681.27|1694.96|1677.16|390
1651085700000|2022-04-27 18:55:00|1695.2|1677.4|1691.05|1673.25|1695.2|1677.4|1688.86|1671.06|474
1651086000000|2022-04-27 19:00:00|1691.14|1673.34|1690.77|1672.97|1692.4|1674.6|1688.18|1670.38|539
1651086300000|2022-04-27 19:05:00|1690.78|1672.98|1688.32|1670.52|1692.23|1674.43|1687.03|1669.23|462
1651086600000|2022-04-27 19:10:00|1688.4|1670.6|1689.3|1671.5|1690.4|1672.6|1687.05|1669.25|317
1651086900000|2022-04-27 19:15:00|1689.29|1671.49|1687.39|1669.59|1690.4|1672.6|1684.68|1666.88|470
1651087200000|2022-04-27 19:20:00|1687.4|1669.6|1686.03|1668.23|1688.43|1670.63|1682.4|1664.6|550
1651087500000|2022-04-27 19:25:00|1686.02|1668.22|1688.38|1670.58|1689.43|1671.63|1685.81|1668.01|389
1651087800000|2022-04-27 19:30:00|1688.43|1670.63|1689.26|1671.46|1691.4|1673.6|1687.48|1669.68|535
1651088100000|2022-04-27 19:35:00|1689.2|1671.4|1689.29|1671.49|1690.85|1673.05|1686.41|1668.61|470
1651088400000|2022-04-27 19:40:00|1689.28|1671.48|1696.07|1678.27|1698.2|1680.4|1689.17|1671.37|553
1651088700000|2022-04-27 19:45:00|1696.06|1678.26|1692.68|1674.88|1698.57|1680.77|1692.54|1674.74|462
1651089000000|2022-04-27 19:50:00|1692.65|1674.85|1692.3|1674.5|1693.4|1675.6|1689.8|1672|542
1651089300000|2022-04-27 19:55:00|1692.35|1674.55|1691.11|1673.31|1694.4|1676.6|1690.38|1672.58|399
1651089600000|2022-04-27 20:00:00|1691.19|1673.39|1690.42|1672.62|1692.4|1674.6|1689.37|1671.57|495
1651089900000|2022-04-27 20:05:00|1690.32|1672.52|1699.63|1681.83|1703.1|1685.3|1690.32|1672.52|742
1651090200000|2022-04-27 20:10:00|1699.7|1681.9|1696.6|1678.8|1700.52|1682.72|1696.41|1678.61|498
1651090500000|2022-04-27 20:15:00|1696.59|1678.79|1704.4|1686.6|1704.4|1686.6|1696.46|1678.66|401
1651090800000|2022-04-27 20:20:00|1704.38|1686.58|1708.19|1690.39|1708.65|1690.85|1700.63|1682.83|287
1651091100000|2022-04-27 20:25:00|1707.87|1690.07|1702.66|1684.86|1708.4|1690.6|1702.43|1684.63|428
1651091400000|2022-04-27 20:30:00|1702.7|1684.9|1702.52|1684.72|1705.4|1687.6|1701.28|1683.48|300
1651091700000|2022-04-27 20:35:00|1702.44|1684.64|1704.7|1686.9|1705.15|1687.35|1699.69|1681.89|290
1651092000000|2022-04-27 20:40:00|1704.63|1686.83|1702.5|1684.7|1704.75|1686.95|1701.94|1684.14|233
1651092300000|2022-04-27 20:45:00|1702.55|1684.75|1702.41|1684.61|1705.4|1687.6|1701.35|1683.55|253
1651092600000|2022-04-27 20:50:00|1702.38|1684.58|1699.55|1681.75|1702.6|1684.8|1699.45|1681.65|219
1651092900000|2022-04-27 20:55:00|1699.7|1681.9|1699.4|1681.6|1700.4|1682.6|1698.36|1680.56|236
1651093200000|2022-04-27 21:00:00|1699.38|1681.58|1701.15|1683.35|1701.35|1683.55|1699.38|1681.58|141
1651093500000|2022-04-27 21:05:00|1701.11|1683.31|1699.95|1682.15|1701.11|1683.31|1699.27|1681.47|140
1651093800000|2022-04-27 21:10:00|1699.98|1682.18|1700.25|1682.45|1700.85|1683.05|1699.58|1681.78|135
1651094100000|2022-04-27 21:15:00|1700.16|1682.36|1700.29|1682.49|1701.4|1683.6|1700.1|1682.3|90
1651094400000|2022-04-27 21:20:00|1700.27|1682.47|1699.74|1681.94|1700.29|1682.49|1696.5|1678.7|183
1651094700000|2022-04-27 21:25:00|1699.73|1681.93|1702.7|1684.9|1707.41|1689.61|1699.73|1681.93|243
1651095000000|2022-04-27 21:30:00|1702.47|1684.67|1705.21|1687.41|1705.35|1687.55|1702.4|1684.6|116
1651095300000|2022-04-27 21:35:00|1705.33|1687.53|1706.76|1688.96|1707.21|1689.41|1704.85|1687.05|176
1651095600000|2022-04-27 21:40:00|1706.84|1689.04|1710.4|1692.6|1710.4|1692.6|1706.66|1688.86|258
1651095900000|2022-04-27 21:45:00|1710.09|1692.29|1704.86|1687.06|1710.44|1692.64|1704.86|1687.06|208
1651096200000|2022-04-27 21:50:00|1704.81|1687.01|1704.69|1686.89|1705.75|1687.95|1704.52|1686.72|160
1651096500000|2022-04-27 21:55:00|1704.76|1686.96|1705.12|1687.32|1705.12|1687.32|1704.35|1686.55|93
1651096800000|2022-04-27 22:00:00|1704.96|1687.16|1707.76|1689.96|1708.55|1690.75|1703.29|1685.49|261
1651097100000|2022-04-27 22:05:00|1707.83|1690.03|1711.4|1693.6|1711.4|1693.6|1707.46|1689.66|150
1651097400000|2022-04-27 22:10:00|1711.39|1693.59|1709.4|1691.6|1712.15|1694.35|1709.4|1691.6|170
1651097700000|2022-04-27 22:15:00|1709.45|1691.65|1706|1688.2|1710.12|1692.32|1705.32|1687.52|231
1651098000000|2022-04-27 22:20:00|1705.88|1688.08|1707.4|1689.6|1708.48|1690.68|1705.57|1687.77|283
1651098300000|2022-04-27 22:25:00|1707.39|1689.59|1706.6|1688.8|1707.42|1689.62|1705.74|1687.94|238
1651098600000|2022-04-27 22:30:00|1706.62|1688.82|1704.13|1686.33|1707.17|1689.37|1703.34|1685.54|272
1651098900000|2022-04-27 22:35:00|1704.4|1686.6|1699.27|1681.47|1704.55|1686.75|1697.44|1679.64|423
1651099200000|2022-04-27 22:40:00|1699.21|1681.41|1696.96|1679.16|1699.65|1681.85|1696.4|1678.6|309
1651099500000|2022-04-27 22:45:00|1696.97|1679.17|1694.95|1677.15|1698.2|1680.4|1694.86|1677.06|279
1651099800000|2022-04-27 22:50:00|1694.94|1677.14|1695.7|1677.9|1695.96|1678.16|1694.64|1676.84|205
1651100100000|2022-04-27 22:55:00|1695.75|1677.95|1692.57|1674.77|1695.75|1677.95|1691.6|1673.8|173
1651100400000|2022-04-27 23:00:00|1692.61|1674.81|1691.6|1673.8|1693.4|1675.6|1690.6|1672.8|170
1651100700000|2022-04-27 23:05:00|1691.58|1673.78|1693.3|1675.5|1693.42|1675.62|1691.58|1673.78|147
1651101000000|2022-04-27 23:10:00|1693.29|1675.49|1696.4|1678.6|1696.4|1678.6|1693.28|1675.48|253
1651101300000|2022-04-27 23:15:00|1696.27|1678.47|1698.46|1680.66|1699.4|1681.6|1695.1|1677.3|154
1651101600000|2022-04-27 23:20:00|1698.47|1680.67|1696.83|1679.03|1698.47|1680.67|1696.43|1678.63|131
1651101900000|2022-04-27 23:25:00|1696.9|1679.1|1698.57|1680.77|1698.77|1680.97|1696.9|1679.1|122
1651102200000|2022-04-27 23:30:00|1698.47|1680.67|1700.68|1682.88|1704.42|1686.62|1695.6|1677.8|328
1651102500000|2022-04-27 23:35:00|1700.67|1682.87|1703.4|1685.6|1704.43|1686.63|1700.38|1682.58|170
1651102800000|2022-04-27 23:40:00|1703.43|1685.63|1702.16|1684.36|1703.8|1686|1702.01|1684.21|142
1651103100000|2022-04-27 23:45:00|1702.12|1684.32|1703.4|1685.6|1704.42|1686.62|1701.55|1683.75|213
1651103400000|2022-04-27 23:50:00|1703.5|1685.7|1703.42|1685.62|1703.75|1685.95|1701.2|1683.4|169
1651103700000|2022-04-27 23:55:00|1703.43|1685.63|1703.37|1685.57|1704.4|1686.6|1702.49|1684.69|114
1651104000000|2022-04-28 00:00:00|1703.28|1685.48|1701.62|1683.82|1705.4|1687.6|1700.18|1682.38|300
1651104300000|2022-04-28 00:05:00|1701.6|1683.8|1699.34|1681.54|1701.64|1683.84|1696.71|1678.91|259
1651104600000|2022-04-28 00:10:00|1699.35|1681.55|1702.95|1685.15|1704.4|1686.6|1698.68|1680.88|160
1651104900000|2022-04-28 00:15:00|1702.8|1685|1700.48|1682.68|1704.02|1686.22|1698.27|1680.47|232
1651105200000|2022-04-28 00:20:00|1700.49|1682.69|1698.4|1680.6|1700.53|1682.73|1696.5|1678.7|277
1651105500000|2022-04-28 00:25:00|1698.37|1680.57|1701.47|1683.67|1701.51|1683.71|1696.78|1678.98|263
1651105800000|2022-04-28 00:30:00|1701.42|1683.62|1706.75|1688.95|1706.75|1688.95|1700.16|1682.36|247
1651106100000|2022-04-28 00:35:00|1706.54|1688.74|1709.1|1691.3|1709.1|1691.3|1704.76|1686.96|178
1651106400000|2022-04-28 00:40:00|1709.11|1691.31|1711.4|1693.6|1711.55|1693.75|1708.27|1690.47|187
1651106700000|2022-04-28 00:45:00|1711.36|1693.56|1715.55|1697.75|1716.14|1698.34|1711.36|1693.56|313
1651107000000|2022-04-28 00:50:00|1715.53|1697.73|1713.67|1695.87|1716.45|1698.65|1713.47|1695.67|291
1651107300000|2022-04-28 00:55:00|1713.82|1696.02|1713.74|1695.94|1714.86|1697.06|1713.34|1695.54|225
1651107600000|2022-04-28 01:00:00|1713.9|1696.1|1717.55|1699.75|1717.75|1699.95|1712.62|1694.82|318
1651107900000|2022-04-28 01:05:00|1717.72|1699.92|1722.42|1704.62|1722.49|1704.69|1716.45|1698.65|420
1651108200000|2022-04-28 01:10:00|1722.4|1704.6|1721.25|1703.45|1724.42|1706.62|1718.63|1700.83|381
1651108500000|2022-04-28 01:15:00|1721.18|1703.38|1711.77|1693.97|1721.65|1703.85|1710.65|1692.85|502
1651108800000|2022-04-28 01:20:00|1711.82|1694.02|1713.48|1695.68|1713.72|1695.92|1710.39|1692.59|301
1651109100000|2022-04-28 01:25:00|1713.53|1695.73|1710.75|1692.95|1713.6|1695.8|1709.47|1691.67|198
1651109400000|2022-04-28 01:30:00|1710.78|1692.98|1705.84|1688.04|1710.78|1692.98|1705.07|1687.27|350
1651109700000|2022-04-28 01:35:00|1705.79|1687.99|1703.41|1685.61|1706.68|1688.88|1702.6|1684.8|406
1651110000000|2022-04-28 01:40:00|1703.42|1685.62|1703.62|1685.82|1705.6|1687.8|1702.68|1684.88|325
1651110300000|2022-04-28 01:45:00|1703.63|1685.83|1698.64|1680.84|1703.69|1685.89|1698.61|1680.81|497
1651110600000|2022-04-28 01:50:00|1698.61|1680.81|1691.89|1674.09|1700.55|1682.75|1690.79|1672.99|399
1651110900000|2022-04-28 01:55:00|1691.88|1674.08|1694.95|1677.15|1695.99|1678.19|1691.57|1673.77|359
1651111200000|2022-04-28 02:00:00|1695|1677.2|1697.28|1679.48|1697.62|1679.82|1693.85|1676.05|416
1651111500000|2022-04-28 02:05:00|1697.23|1679.43|1700.61|1682.81|1701.77|1683.97|1697.01|1679.21|330
1651111800000|2022-04-28 02:10:00|1700.67|1682.87|1702.39|1684.59|1702.8|1685|1700.59|1682.79|220
1651112100000|2022-04-28 02:15:00|1702.33|1684.53|1706.4|1688.6|1706.52|1688.72|1702.33|1684.53|243
1651112400000|2022-04-28 02:20:00|1706.36|1688.56|1707.22|1689.42|1707.4|1689.6|1704.96|1687.16|139
1651112700000|2022-04-28 02:25:00|1707.13|1689.33|1708.4|1690.6|1708.48|1690.68|1707.13|1689.33|90
1651113000000|2022-04-28 02:30:00|1708.31|1690.51|1710.48|1692.68|1711.4|1693.6|1708.28|1690.48|172
1651113300000|2022-04-28 02:35:00|1710.25|1692.45|1710.6|1692.8|1710.93|1693.13|1709.38|1691.58|202
1651113600000|2022-04-28 02:40:00|1710.52|1692.72|1712.68|1694.88|1713.4|1695.6|1709.78|1691.98|156
1651113900000|2022-04-28 02:45:00|1712.73|1694.93|1711.53|1693.73|1712.73|1694.93|1709.02|1691.22|201
1651114200000|2022-04-28 02:50:00|1711.73|1693.93|1711.54|1693.74|1711.96|1694.16|1710.94|1693.14|266
1651114500000|2022-04-28 02:55:00|1711.63|1693.83|1709.66|1691.86|1711.8|1694|1709.51|1691.71|192
1651114800000|2022-04-28 03:00:00|1709.63|1691.83|1708.4|1690.6|1710.66|1692.86|1706.38|1688.58|321
1651115100000|2022-04-28 03:05:00|1708.36|1690.56|1710.71|1692.91|1713.55|1695.75|1708.14|1690.34|380
1651115400000|2022-04-28 03:10:00|1710.7|1692.9|1714.37|1696.57|1714.46|1696.66|1710.66|1692.86|204
1651115700000|2022-04-28 03:15:00|1714.42|1696.62|1709.75|1691.95|1714.57|1696.77|1707.57|1689.77|321
1651116000000|2022-04-28 03:20:00|1710.33|1692.53|1704.75|1686.95|1710.37|1692.57|1704.59|1686.79|348
1651116300000|2022-04-28 03:25:00|1704.81|1687.01|1707.7|1689.9|1707.7|1689.9|1704.69|1686.89|264
1651116600000|2022-04-28 03:30:00|1707.69|1689.89|1704.93|1687.13|1707.69|1689.89|1703.71|1685.91|335
1651116900000|2022-04-28 03:35:00|1704.91|1687.11|1703.9|1686.1|1705.71|1687.91|1702.85|1685.05|245
1651117200000|2022-04-28 03:40:00|1703.85|1686.05|1702.96|1685.16|1703.97|1686.17|1702.78|1684.98|141
1651117500000|2022-04-28 03:45:00|1702.81|1685.01|1703.46|1685.66|1704.42|1686.62|1701.36|1683.56|365
1651117800000|2022-04-28 03:50:00|1703.47|1685.67|1700.36|1682.56|1703.68|1685.88|1697.75|1679.95|346
1651118100000|2022-04-28 03:55:00|1699.76|1681.96|1700.46|1682.66|1701.02|1683.22|1698.46|1680.66|173
1651118400000|2022-04-28 04:00:00|1700.43|1682.63|1699.23|1681.43|1701.06|1683.26|1698.36|1680.56|339
1651118700000|2022-04-28 04:05:00|1699.15|1681.35|1699.79|1681.99|1699.79|1681.99|1698.04|1680.24|155
1651119000000|2022-04-28 04:10:00|1699.78|1681.98|1706.77|1688.97|1707.32|1689.52|1699.78|1681.98|357
1651119300000|2022-04-28 04:15:00|1706.7|1688.9|1707.15|1689.35|1708.04|1690.24|1705.55|1687.75|219
1651119600000|2022-04-28 04:20:00|1706.77|1688.97|1702.97|1685.17|1707.17|1689.37|1700.65|1682.85|260
1651119900000|2022-04-28 04:25:00|1702.76|1684.96|1702.47|1684.67|1703.04|1685.24|1699.7|1681.9|177
1651120200000|2022-04-28 04:30:00|1702.46|1684.66|1704.86|1687.06|1704.87|1687.07|1702.43|1684.63|216
1651120500000|2022-04-28 04:35:00|1704.63|1686.83|1707.13|1689.33|1707.14|1689.34|1704.57|1686.77|164
1651120800000|2022-04-28 04:40:00|1707.16|1689.36|1707.7|1689.9|1708.4|1690.6|1705.6|1687.8|125
1651121100000|2022-04-28 04:45:00|1707.73|1689.93|1705.5|1687.7|1708.03|1690.23|1704.65|1686.85|214
1651121400000|2022-04-28 04:50:00|1704.89|1687.09|1705.96|1688.16|1706.56|1688.76|1704.75|1686.95|180
1651121700000|2022-04-28 04:55:00|1705.93|1688.13|1707.45|1689.65|1708.09|1690.29|1703.89|1686.09|185
1651122000000|2022-04-28 05:00:00|1707.44|1689.64|1706.88|1689.08|1710.69|1692.89|1706.4|1688.6|204
1651122300000|2022-04-28 05:05:00|1706.73|1688.93|1703.85|1686.05|1706.9|1689.1|1703.45|1685.65|111
1651122600000|2022-04-28 05:10:00|1703.7|1685.9|1701.01|1683.21|1703.75|1685.95|1700.92|1683.12|136
1651122900000|2022-04-28 05:15:00|1700.93|1683.13|1701.36|1683.56|1702.18|1684.38|1700.75|1682.95|164
1651123200000|2022-04-28 05:20:00|1701.35|1683.55|1699.49|1681.69|1701.35|1683.55|1697.7|1679.9|183
1651123500000|2022-04-28 05:25:00|1699.53|1681.73|1696.65|1678.85|1699.53|1681.73|1695.34|1677.54|181
1651123800000|2022-04-28 05:30:00|1696.61|1678.81|1695.66|1677.86|1696.75|1678.95|1693.86|1676.06|211
1651124100000|2022-04-28 05:35:00|1695.71|1677.91|1694.23|1676.43|1696.79|1678.99|1694.1|1676.3|253
1651124400000|2022-04-28 05:40:00|1694.18|1676.38|1692.01|1674.21|1694.91|1677.11|1691.7|1673.9|192
1651124700000|2022-04-28 05:45:00|1692|1674.2|1694.79|1676.99|1695.47|1677.67|1691.77|1673.97|271
1651125000000|2022-04-28 05:50:00|1694.86|1677.06|1696.67|1678.87|1697.48|1679.68|1694.74|1676.94|236
1651125300000|2022-04-28 05:55:00|1696.66|1678.86|1697.52|1679.72|1698.76|1680.96|1696.66|1678.86|222
1651125600000|2022-04-28 06:00:00|1697.53|1679.73|1698.05|1680.25|1698.84|1681.04|1694.04|1676.24|290
1651125900000|2022-04-28 06:05:00|1698|1680.2|1694.83|1677.03|1698|1680.2|1694.83|1677.03|154
1651126200000|2022-04-28 06:10:00|1694.87|1677.07|1694.75|1676.95|1695.92|1678.12|1692.8|1675|198
1651126500000|2022-04-28 06:15:00|1694.67|1676.87|1695.84|1678.04|1696.56|1678.76|1693.56|1675.76|243
1651126800000|2022-04-28 06:20:00|1695.74|1677.94|1701.77|1683.97|1702.06|1684.26|1695.73|1677.93|187
1651127100000|2022-04-28 06:25:00|1701.67|1683.87|1700.02|1682.22|1702.75|1684.95|1699.55|1681.75|147
1651127400000|2022-04-28 06:30:00|1699.94|1682.14|1698.46|1680.66|1701.56|1683.76|1697.66|1679.86|183
1651127700000|2022-04-28 06:35:00|1698.7|1680.9|1700.24|1682.44|1700.59|1682.79|1698.65|1680.85|190
1651128000000|2022-04-28 06:40:00|1699.9|1682.1|1699.85|1682.05|1700.78|1682.98|1698.65|1680.85|174
1651128300000|2022-04-28 06:45:00|1699.8|1682|1698.73|1680.93|1701.6|1683.8|1696.31|1678.51|265
1651128600000|2022-04-28 06:50:00|1698.9|1681.1|1698.82|1681.02|1699.85|1682.05|1697.7|1679.9|195
1651128900000|2022-04-28 06:55:00|1698.8|1681|1697.03|1679.23|1698.84|1681.04|1695.77|1677.97|240
1651129200000|2022-04-28 07:00:00|1697.01|1679.21|1698.5|1680.7|1698.74|1680.94|1694.8|1677|287
1651129500000|2022-04-28 07:05:00|1698.72|1680.92|1697.04|1679.24|1699|1681.2|1696.44|1678.64|236
1651129800000|2022-04-28 07:10:00|1697.03|1679.23|1702.4|1684.6|1703.3|1685.5|1696.72|1678.92|391
1651130100000|2022-04-28 07:15:00|1702.36|1684.56|1703.04|1685.24|1703.6|1685.8|1700.55|1682.75|281
1651130400000|2022-04-28 07:20:00|1702.99|1685.19|1702.9|1685.1|1703.5|1685.7|1701.94|1684.14|166
1651130700000|2022-04-28 07:25:00|1702.91|1685.11|1704.61|1686.81|1705.41|1687.61|1701.7|1683.9|203
1651131000000|2022-04-28 07:30:00|1704.62|1686.82|1702.1|1684.3|1707.11|1689.31|1701.69|1683.89|361
1651131300000|2022-04-28 07:35:00|1701.68|1683.88|1704.23|1686.43|1704.8|1687|1701.55|1683.75|282
1651131600000|2022-04-28 07:40:00|1704.25|1686.45|1704.95|1687.15|1705.08|1687.28|1703.78|1685.98|265
1651131900000|2022-04-28 07:45:00|1704.6|1686.8|1705.63|1687.83|1713.34|1695.54|1704.39|1686.59|459
1651132200000|2022-04-28 07:50:00|1705.6|1687.8|1704.75|1686.95|1706.93|1689.13|1704.7|1686.9|353
1651132500000|2022-04-28 07:55:00|1704.8|1687|1703.96|1686.16|1705.17|1687.37|1702.69|1684.89|351
1651132800000|2022-04-28 08:00:00|1703.37|1685.57|1702.6|1684.8|1706.42|1688.62|1701.85|1684.05|410
1651133100000|2022-04-28 08:05:00|1702.65|1684.85|1706.54|1688.74|1706.95|1689.15|1702.65|1684.85|229
1651133400000|2022-04-28 08:10:00|1706.53|1688.73|1709.4|1691.6|1709.4|1691.6|1704.5|1686.7|339
1651133700000|2022-04-28 08:15:00|1709.29|1691.49|1713.6|1695.8|1714.43|1696.63|1708.57|1690.77|318
1651134000000|2022-04-28 08:20:00|1713.55|1695.75|1712.39|1694.59|1716.4|1698.6|1712.39|1694.59|320
1651134300000|2022-04-28 08:25:00|1712.35|1694.55|1719.42|1701.62|1719.49|1701.69|1711.6|1693.8|359
1651134600000|2022-04-28 08:30:00|1719.3|1701.5|1732.4|1714.6|1732.4|1714.6|1719.12|1701.32|452
1651134900000|2022-04-28 08:35:00|1732.29|1714.49|1731.54|1713.74|1740|1722.2|1731.29|1713.49|390
1651135200000|2022-04-28 08:40:00|1731.41|1713.61|1731.41|1713.61|1733.24|1715.44|1729.85|1712.05|300
1651135500000|2022-04-28 08:45:00|1731.39|1713.59|1729.31|1711.51|1734.68|1716.88|1728.48|1710.68|446
1651135800000|2022-04-28 08:50:00|1729.3|1711.5|1730.57|1712.77|1730.68|1712.88|1728.53|1710.73|407
1651136100000|2022-04-28 08:55:00|1730.52|1712.72|1726.4|1708.6|1733.3|1715.5|1725.41|1707.61|514
1651136400000|2022-04-28 09:00:00|1726.41|1708.61|1731.31|1713.51|1733.8|1716|1726.41|1708.61|514
1651136700000|2022-04-28 09:05:00|1731.28|1713.48|1737.93|1720.13|1737.93|1720.13|1731.22|1713.42|486
1651137000000|2022-04-28 09:10:00|1737.99|1720.19|1739.05|1721.25|1739.68|1721.88|1737.46|1719.66|351
1651137300000|2022-04-28 09:15:00|1739.37|1721.57|1742.9|1725.1|1743.2|1725.4|1739.37|1721.57|231
1651137600000|2022-04-28 09:20:00|1742.4|1724.6|1744.1|1726.3|1750.68|1732.88|1740.79|1722.99|495
1651137900000|2022-04-28 09:25:00|1743.59|1725.79|1742.5|1724.7|1747.33|1729.53|1742.49|1724.69|358
1651138200000|2022-04-28 09:30:00|1742.58|1724.78|1738.78|1720.98|1744.43|1726.63|1738.21|1720.41|471
1651138500000|2022-04-28 09:35:00|1738.61|1720.81|1739.44|1721.64|1740.76|1722.96|1738.61|1720.81|391
1651138800000|2022-04-28 09:40:00|1739.37|1721.57|1740.6|1722.8|1743.35|1725.55|1739.37|1721.57|449
1651139100000|2022-04-28 09:45:00|1740.58|1722.78|1739.36|1721.56|1742.4|1724.6|1739.3|1721.5|398
1651139400000|2022-04-28 09:50:00|1739.37|1721.57|1736.41|1718.61|1739.39|1721.59|1735.39|1717.59|451
1651139700000|2022-04-28 09:55:00|1736.42|1718.62|1736.58|1718.78|1737.5|1719.7|1735.6|1717.8|383
1651140000000|2022-04-28 10:00:00|1736.63|1718.83|1736.33|1718.53|1737.45|1719.65|1735.4|1717.6|477
1651140300000|2022-04-28 10:05:00|1736.36|1718.56|1735.41|1717.61|1737.62|1719.82|1735.1|1717.3|423
1651140600000|2022-04-28 10:10:00|1735.43|1717.63|1733.85|1716.05|1736.47|1718.67|1733.64|1715.84|310
1651140900000|2022-04-28 10:15:00|1733.74|1715.94|1724.59|1706.79|1733.8|1716|1724|1706.2|310
1651141200000|2022-04-28 10:20:00|1724.58|1706.78|1726.11|1708.31|1728.53|1710.73|1723.77|1705.97|357
1651141500000|2022-04-28 10:25:00|1726.36|1708.56|1730.4|1712.6|1731.69|1713.89|1725.95|1708.15|364
1651141800000|2022-04-28 10:30:00|1730.45|1712.65|1728.06|1710.26|1730.67|1712.87|1727.61|1709.81|336
1651142100000|2022-04-28 10:35:00|1728.07|1710.27|1725.8|1708|1728.58|1710.78|1723.83|1706.03|338
1651142400000|2022-04-28 10:40:00|1725.52|1707.72|1723.54|1705.74|1725.75|1707.95|1723.19|1705.39|324
1651142700000|2022-04-28 10:45:00|1723.57|1705.77|1722.88|1705.08|1724.61|1706.81|1722.65|1704.85|303
1651143000000|2022-04-28 10:50:00|1722.81|1705.01|1725.52|1707.72|1725.71|1707.91|1722.66|1704.86|371
1651143300000|2022-04-28 10:55:00|1725.45|1707.65|1720.72|1702.92|1725.67|1707.87|1718.65|1700.85|314
1651143600000|2022-04-28 11:00:00|1720.8|1703|1723.65|1705.85|1723.9|1706.1|1720.65|1702.85|199
1651143900000|2022-04-28 11:05:00|1723.59|1705.79|1722.65|1704.85|1724|1706.2|1720.74|1702.94|301
1651144200000|2022-04-28 11:10:00|1722.64|1704.84|1724.14|1706.34|1724.3|1706.5|1722.43|1704.63|317
1651144500000|2022-04-28 11:15:00|1724.17|1706.37|1725.6|1707.8|1729.6|1711.8|1723.68|1705.88|338
1651144800000|2022-04-28 11:20:00|1725.52|1707.72|1722.49|1704.69|1725.59|1707.79|1721.52|1703.72|344
1651145100000|2022-04-28 11:25:00|1722.5|1704.7|1724.55|1706.75|1724.8|1707|1722.31|1704.51|215
1651145400000|2022-04-28 11:30:00|1724.46|1706.66|1725.56|1707.76|1727.4|1709.6|1723.68|1705.88|245
1651145700000|2022-04-28 11:35:00|1725.59|1707.79|1724.81|1707.01|1726.87|1709.07|1724.76|1706.96|326
1651146000000|2022-04-28 11:40:00|1724.84|1707.04|1727.51|1709.71|1728.25|1710.45|1724.63|1706.83|267
1651146300000|2022-04-28 11:45:00|1727.53|1709.73|1728.84|1711.04|1731.46|1713.66|1727.39|1709.59|245
1651146600000|2022-04-28 11:50:00|1728.8|1711|1729.66|1711.86|1730.85|1713.05|1728.73|1710.93|260
1651146900000|2022-04-28 11:55:00|1729.65|1711.85|1727.74|1709.94|1729.84|1712.04|1727.55|1709.75|261
1651147200000|2022-04-28 12:00:00|1727.86|1710.06|1730.13|1712.33|1731.6|1713.8|1727.8|1710|357
1651147500000|2022-04-28 12:05:00|1730.17|1712.37|1731.57|1713.77|1734.4|1716.6|1730.17|1712.37|254
1651147800000|2022-04-28 12:10:00|1731.56|1713.76|1719.17|1701.37|1731.56|1713.76|1719.17|1701.37|503
1651148100000|2022-04-28 12:15:00|1719.21|1701.41|1715.97|1698.17|1719.23|1701.43|1712.94|1695.14|572
1651148400000|2022-04-28 12:20:00|1715.83|1698.03|1723.45|1705.65|1723.73|1705.93|1714.47|1696.67|468
1651148700000|2022-04-28 12:25:00|1723.89|1706.09|1721.2|1703.4|1724.6|1706.8|1720.75|1702.95|367
1651149000000|2022-04-28 12:30:00|1721.23|1703.43|1723.38|1705.58|1724.6|1706.8|1715.15|1697.35|670
1651149300000|2022-04-28 12:35:00|1723.4|1705.6|1719.72|1701.92|1724.42|1706.62|1717.31|1699.51|572
1651149600000|2022-04-28 12:40:00|1719.73|1701.93|1722.54|1704.74|1723.63|1705.83|1719.49|1701.69|418
1651149900000|2022-04-28 12:45:00|1722.69|1704.89|1719.67|1701.87|1723.42|1705.62|1718.82|1701.02|325
1651150200000|2022-04-28 12:50:00|1719.65|1701.85|1709.4|1691.6|1719.65|1701.85|1708.5|1690.7|524
1651150500000|2022-04-28 12:55:00|1709.35|1691.55|1705.93|1688.13|1709.35|1691.55|1704.22|1686.42|548
1651150800000|2022-04-28 13:00:00|1705.91|1688.11|1703.8|1686|1706.77|1688.97|1702|1684.2|517
1651151100000|2022-04-28 13:05:00|1703.79|1685.99|1706.34|1688.54|1706.65|1688.85|1702.6|1684.8|385
1651151400000|2022-04-28 13:10:00|1706.21|1688.41|1699.37|1681.57|1706.34|1688.54|1696.43|1678.63|552
1651151700000|2022-04-28 13:15:00|1699.4|1681.6|1691.85|1674.05|1704.38|1686.58|1691.7|1673.9|584
1651152000000|2022-04-28 13:20:00|1691.71|1673.91|1700.4|1682.6|1700.4|1682.6|1691.57|1673.77|459
1651152300000|2022-04-28 13:25:00|1700.29|1682.49|1701.37|1683.57|1703.4|1685.6|1699.4|1681.6|454
1651152600000|2022-04-28 13:30:00|1701.39|1683.59|1698.64|1680.84|1706.2|1688.4|1695.06|1677.26|850
1651152900000|2022-04-28 13:35:00|1699.19|1681.39|1699.04|1681.24|1702.35|1684.55|1696.68|1678.88|747
1651153200000|2022-04-28 13:40:00|1698.83|1681.03|1692.48|1674.68|1703.49|1685.69|1692.42|1674.62|626
1651153500000|2022-04-28 13:45:00|1692.47|1674.67|1693.66|1675.86|1697.66|1679.86|1689.55|1671.75|838
1651153800000|2022-04-28 13:50:00|1693.56|1675.76|1699.36|1681.56|1699.51|1681.71|1692.91|1675.11|633
1651154100000|2022-04-28 13:55:00|1699.25|1681.45|1696.68|1678.88|1700.4|1682.6|1695.45|1677.65|621
1651154400000|2022-04-28 14:00:00|1696.7|1678.9|1687.9|1670.1|1696.7|1678.9|1685.25|1667.45|753
1651154700000|2022-04-28 14:05:00|1687.7|1669.9|1692.39|1674.59|1699.35|1681.55|1686|1668.2|602
1651155000000|2022-04-28 14:10:00|1692.37|1674.57|1688.7|1670.9|1695.41|1677.61|1686.82|1669.02|637
1651155300000|2022-04-28 14:15:00|1688.55|1670.75|1694.32|1676.52|1694.43|1676.63|1684.61|1666.81|646
1651155600000|2022-04-28 14:20:00|1694.33|1676.53|1692.49|1674.69|1696.51|1678.71|1691.32|1673.52|565
1651155900000|2022-04-28 14:25:00|1692.45|1674.65|1687.65|1669.85|1692.81|1675.01|1686.53|1668.73|680
1651156200000|2022-04-28 14:30:00|1687.56|1669.76|1687.55|1669.75|1689.77|1671.97|1685.5|1667.7|538
1651156500000|2022-04-28 14:35:00|1687.6|1669.8|1688.4|1670.6|1690.75|1672.95|1686.86|1669.06|531
1651156800000|2022-04-28 14:40:00|1688.36|1670.56|1691.4|1673.6|1691.4|1673.6|1686.87|1669.07|420
1651157100000|2022-04-28 14:45:00|1691.85|1674.05|1697.65|1679.85|1698.51|1680.71|1691.4|1673.6|371
1651157400000|2022-04-28 14:50:00|1697.66|1679.86|1699.42|1681.62|1700.4|1682.6|1695.66|1677.86|403
1651157700000|2022-04-28 14:55:00|1699.51|1681.71|1706.29|1688.49|1711.25|1693.45|1698.75|1680.95|506
1651158000000|2022-04-28 15:00:00|1706.46|1688.66|1716.25|1698.45|1717.4|1699.6|1704.4|1686.6|467
1651158300000|2022-04-28 15:05:00|1716.3|1698.5|1737.9|1720.1|1738.43|1720.63|1713.98|1696.18|703
1651158600000|2022-04-28 15:10:00|1737.6|1719.8|1739.56|1721.76|1741.4|1723.6|1737.4|1719.6|650
1651158900000|2022-04-28 15:15:00|1739.66|1721.86|1721.34|1703.54|1740.89|1723.09|1720.62|1702.82|786
1651159200000|2022-04-28 15:20:00|1721.53|1703.73|1708.1|1690.3|1721.99|1704.19|1705.55|1687.75|823
1651159500000|2022-04-28 15:25:00|1707.95|1690.15|1709.31|1691.51|1715.01|1697.21|1706.62|1688.82|705
1651159800000|2022-04-28 15:30:00|1709.37|1691.57|1708.44|1690.64|1712.1|1694.3|1704.71|1686.91|658
1651160100000|2022-04-28 15:35:00|1708.43|1690.63|1701.12|1683.32|1709.07|1691.27|1700.4|1682.6|610
1651160400000|2022-04-28 15:40:00|1700.92|1683.12|1700.31|1682.51|1704.07|1686.27|1699.57|1681.77|583
1651160700000|2022-04-28 15:45:00|1700.4|1682.6|1691.4|1673.6|1700.4|1682.6|1684.97|1667.17|632
1651161000000|2022-04-28 15:50:00|1691.55|1673.75|1700.15|1682.35|1704.2|1686.4|1688|1670.2|452
1651161300000|2022-04-28 15:55:00|1700.2|1682.4|1697.06|1679.26|1700.8|1683|1693.62|1675.82|631
1651161600000|2022-04-28 16:00:00|1696.86|1679.06|1698.6|1680.8|1700.99|1683.19|1693.55|1675.75|534
1651161900000|2022-04-28 16:05:00|1698.76|1680.96|1688.44|1670.64|1698.76|1680.96|1687.35|1669.55|606
1651162200000|2022-04-28 16:10:00|1688.37|1670.57|1694.17|1676.37|1694.43|1676.63|1684.89|1667.09|595
1651162500000|2022-04-28 16:15:00|1694.18|1676.38|1699.25|1681.45|1700.38|1682.58|1690.45|1672.65|632
1651162800000|2022-04-28 16:20:00|1699.3|1681.5|1702.6|1684.8|1703.4|1685.6|1697.18|1679.38|532
1651163100000|2022-04-28 16:25:00|1702.52|1684.72|1705.76|1687.96|1706.69|1688.89|1702.52|1684.72|493
1651163400000|2022-04-28 16:30:00|1705.9|1688.1|1704.65|1686.85|1707.55|1689.75|1701.48|1683.68|439
1651163700000|2022-04-28 16:35:00|1704.73|1686.93|1705.96|1688.16|1707.55|1689.75|1703.46|1685.66|438
1651164000000|2022-04-28 16:40:00|1705.84|1688.04|1718.01|1700.21|1718.2|1700.4|1705.39|1687.59|510
1651164300000|2022-04-28 16:45:00|1717.4|1699.6|1718.39|1700.59|1719.43|1701.63|1711.05|1693.25|645
1651164600000|2022-04-28 16:50:00|1718.42|1700.62|1717.22|1699.42|1719.09|1701.29|1713.77|1695.97|594
1651164900000|2022-04-28 16:55:00|1717.29|1699.49|1715.34|1697.54|1718.6|1700.8|1714.6|1696.8|468
1651165200000|2022-04-28 17:00:00|1715.33|1697.53|1719.37|1701.57|1721.25|1703.45|1715.32|1697.52|539
1651165500000|2022-04-28 17:05:00|1719.35|1701.55|1722.47|1704.67|1724.4|1706.6|1718.56|1700.76|406
1651165800000|2022-04-28 17:10:00|1722.4|1704.6|1712.42|1694.62|1723.04|1705.24|1712.4|1694.6|442
1651166100000|2022-04-28 17:15:00|1712.5|1694.7|1709.01|1691.21|1714.4|1696.6|1706.9|1689.1|431
1651166400000|2022-04-28 17:20:00|1708.99|1691.19|1712.4|1694.6|1713.35|1695.55|1706.41|1688.61|432
1651166700000|2022-04-28 17:25:00|1712.27|1694.47|1722.32|1704.52|1723.45|1705.65|1710.98|1693.18|425
1651167000000|2022-04-28 17:30:00|1722.3|1704.5|1720.57|1702.77|1724.1|1706.3|1717.37|1699.57|534
1651167300000|2022-04-28 17:35:00|1720.65|1702.85|1721.4|1703.6|1721.55|1703.75|1717.36|1699.56|359
1651167600000|2022-04-28 17:40:00|1721.28|1703.48|1720.2|1702.4|1721.28|1703.48|1717.41|1699.61|444
1651167900000|2022-04-28 17:45:00|1720.4|1702.6|1723.45|1705.65|1724.07|1706.27|1718.34|1700.54|323
1651168200000|2022-04-28 17:50:00|1723.5|1705.7|1722.9|1705.1|1724.65|1706.85|1720.61|1702.81|305
1651168500000|2022-04-28 17:55:00|1722.87|1705.07|1728.58|1710.78|1729.55|1711.75|1722.77|1704.97|350
1651168800000|2022-04-28 18:00:00|1728.59|1710.79|1733.5|1715.7|1733.5|1715.7|1728.36|1710.56|472
1651169100000|2022-04-28 18:05:00|1733.43|1715.63|1728.48|1710.68|1735.02|1717.22|1727.51|1709.71|521
1651169400000|2022-04-28 18:10:00|1728.47|1710.67|1726.43|1708.63|1728.47|1710.67|1724.81|1707.01|440
1651169700000|2022-04-28 18:15:00|1726.44|1708.64|1727.8|1710|1729.26|1711.46|1724.9|1707.1|489
1651170000000|2022-04-28 18:20:00|1727.88|1710.08|1733.24|1715.44|1733.4|1715.6|1727.09|1709.29|329
1651170300000|2022-04-28 18:25:00|1733.4|1715.6|1734.22|1716.42|1734.56|1716.76|1732.39|1714.59|401
1651170600000|2022-04-28 18:30:00|1734.28|1716.48|1733.64|1715.84|1736.24|1718.44|1731.58|1713.78|347
1651170900000|2022-04-28 18:35:00|1733.65|1715.85|1732.58|1714.78|1735.26|1717.46|1732.15|1714.35|325
1651171200000|2022-04-28 18:40:00|1732.59|1714.79|1729.7|1711.9|1732.7|1714.9|1727.61|1709.81|350
1651171500000|2022-04-28 18:45:00|1729.76|1711.96|1726.67|1708.87|1730.4|1712.6|1725.39|1707.59|437
1651171800000|2022-04-28 18:50:00|1726.68|1708.88|1727.37|1709.57|1729.36|1711.56|1726.52|1708.72|381
1651172100000|2022-04-28 18:55:00|1727.4|1709.6|1724.71|1706.91|1728.4|1710.6|1724.58|1706.78|451
1651172400000|2022-04-28 19:00:00|1724.58|1706.78|1721.43|1703.63|1725.48|1707.68|1720.45|1702.65|530
1651172700000|2022-04-28 19:05:00|1721.41|1703.61|1732.4|1714.6|1732.4|1714.6|1721.34|1703.54|327
1651173000000|2022-04-28 19:10:00|1732.09|1714.29|1728.77|1710.97|1735.16|1717.36|1728.77|1710.97|448
1651173300000|2022-04-28 19:15:00|1728.75|1710.95|1725.55|1707.75|1730.24|1712.44|1724.47|1706.67|366
1651173600000|2022-04-28 19:20:00|1725.61|1707.81|1727.6|1709.8|1728.8|1711|1725.38|1707.58|309
1651173900000|2022-04-28 19:25:00|1727.61|1709.81|1723.8|1706|1727.7|1709.9|1723.68|1705.88|278
1651174200000|2022-04-28 19:30:00|1723.68|1705.88|1720.46|1702.66|1725.4|1707.6|1720.42|1702.62|384
1651174500000|2022-04-28 19:35:00|1720.48|1702.68|1720.6|1702.8|1723.45|1705.65|1718.6|1700.8|400
1651174800000|2022-04-28 19:40:00|1720.48|1702.68|1718.81|1701.01|1720.6|1702.8|1718.63|1700.83|307
1651175100000|2022-04-28 19:45:00|1718.91|1701.11|1714.47|1696.67|1720.6|1702.8|1713.88|1696.08|296
1651175400000|2022-04-28 19:50:00|1714.24|1696.44|1712.77|1694.97|1714.24|1696.44|1711.63|1693.83|313
1651175700000|2022-04-28 19:55:00|1712.74|1694.94|1714.28|1696.48|1714.53|1696.73|1711.45|1693.65|327
1651176000000|2022-04-28 20:00:00|1714.48|1696.68|1707.4|1689.6|1714.85|1697.05|1703.38|1685.58|753
1651176300000|2022-04-28 20:05:00|1707.36|1689.56|1706.81|1689.01|1710.59|1692.79|1703.5|1685.7|594
1651176600000|2022-04-28 20:10:00|1706.8|1689|1707.65|1689.85|1709.95|1692.15|1706.5|1688.7|527
1651176900000|2022-04-28 20:15:00|1707.63|1689.83|1710.43|1692.63|1710.87|1693.07|1707.07|1689.27|396
1651177200000|2022-04-28 20:20:00|1710.34|1692.54|1716.59|1698.79|1716.82|1699.02|1708.64|1690.84|490
1651177500000|2022-04-28 20:25:00|1716.56|1698.76|1718.64|1700.84|1720.59|1702.79|1716.38|1698.58|385
1651177800000|2022-04-28 20:30:00|1718.65|1700.85|1726.4|1708.6|1730.42|1712.62|1718.65|1700.85|736
1651178100000|2022-04-28 20:35:00|1726.37|1708.57|1728.4|1710.6|1728.48|1710.68|1723.4|1705.6|370
1651178400000|2022-04-28 20:40:00|1728.32|1710.52|1726.7|1708.9|1728.32|1710.52|1725.7|1707.9|91
1651178700000|2022-04-28 20:45:00|1726.65|1708.85|1720.44|1702.64|1726.8|1709|1719.02|1701.22|212
1651179000000|2022-04-28 20:50:00|1720.45|1702.65|1721.4|1703.6|1721.7|1703.9|1719.5|1701.7|263
1651179300000|2022-04-28 20:55:00|1721.25|1703.45|1717.46|1699.66|1723.4|1705.6|1717.46|1699.66|221
1651179600000|2022-04-28 21:00:00|1717.66|1699.86|1719.57|1701.77|1719.59|1701.79|1715.65|1697.85|303
1651179900000|2022-04-28 21:05:00|1719.61|1701.81|1720.67|1702.87|1723.84|1706.04|1719.61|1701.81|241
1651180200000|2022-04-28 21:10:00|1720.65|1702.85|1719.79|1701.99|1721.9|1704.1|1719.43|1701.63|152
1651180500000|2022-04-28 21:15:00|1720.04|1702.24|1719.6|1701.8|1721.65|1703.85|1719.35|1701.55|156
1651180800000|2022-04-28 21:20:00|1719.65|1701.85|1717.22|1699.42|1720.33|1702.53|1716|1698.2|256
1651181100000|2022-04-28 21:25:00|1717.26|1699.46|1715.4|1697.6|1717.27|1699.47|1711.65|1693.85|329
1651181400000|2022-04-28 21:30:00|1715.39|1697.59|1714.38|1696.58|1717.64|1699.84|1714.38|1696.58|135
1651181700000|2022-04-28 21:35:00|1714.36|1696.56|1708.71|1690.91|1714.36|1696.56|1707.86|1690.06|349
1651182000000|2022-04-28 21:40:00|1708.74|1690.94|1707.64|1689.84|1710.4|1692.6|1706.57|1688.77|246
1651182300000|2022-04-28 21:45:00|1707.7|1689.9|1708.76|1690.96|1709.55|1691.75|1707.68|1689.88|217
1651182600000|2022-04-28 21:50:00|1708.6|1690.8|1713.4|1695.6|1713.4|1695.6|1708.6|1690.8|156
1651182900000|2022-04-28 21:55:00|1713.36|1695.56|1713.77|1695.97|1715.9|1698.1|1712|1694.2|143
1651183200000|2022-04-28 22:00:00|1713.7|1695.9|1709.5|1691.7|1714.38|1696.58|1705.6|1687.8|236
1651183500000|2022-04-28 22:05:00|1709.45|1691.65|1709.85|1692.05|1711.7|1693.9|1708.9|1691.1|129
1651183800000|2022-04-28 22:10:00|1709.7|1691.9|1703.42|1685.62|1709.7|1691.9|1700.95|1683.15|155
1651184100000|2022-04-28 22:15:00|1703.32|1685.52|1705.49|1687.69|1705.88|1688.08|1703.15|1685.35|147
1651184400000|2022-04-28 22:20:00|1705.47|1687.67|1707.56|1689.76|1707.71|1689.91|1704.98|1687.18|238
1651184700000|2022-04-28 22:25:00|1707.66|1689.86|1703.82|1686.02|1709.43|1691.63|1702.4|1684.6|414
1651185000000|2022-04-28 22:30:00|1703.84|1686.04|1706.5|1688.7|1707.5|1689.7|1703.71|1685.91|223
1651185300000|2022-04-28 22:35:00|1706.43|1688.63|1705.46|1687.66|1706.5|1688.7|1704.33|1686.53|300
1651185600000|2022-04-28 22:40:00|1705.48|1687.68|1701.49|1683.69|1705.51|1687.71|1699.55|1681.75|267
1651185900000|2022-04-28 22:45:00|1701.6|1683.8|1706.31|1688.51|1706.41|1688.61|1700.87|1683.07|205
1651186200000|2022-04-28 22:50:00|1706.29|1688.49|1707.52|1689.72|1708.43|1690.63|1705.29|1687.49|257
1651186500000|2022-04-28 22:55:00|1708.02|1690.22|1708.41|1690.61|1710.4|1692.6|1707.36|1689.56|189
1651186800000|2022-04-28 23:00:00|1708.4|1690.6|1705.57|1687.77|1709.57|1691.77|1704.45|1686.65|355
1651187100000|2022-04-28 23:05:00|1705.51|1687.71|1709.4|1691.6|1709.44|1691.64|1702.4|1684.6|397
1651187400000|2022-04-28 23:10:00|1709.55|1691.75|1712.11|1694.31|1712.4|1694.6|1709.38|1691.58|183
1651187700000|2022-04-28 23:15:00|1712.15|1694.35|1712.41|1694.61|1713.65|1695.85|1710.8|1693|186
1651188000000|2022-04-28 23:20:00|1712.55|1694.75|1709.4|1691.6|1712.7|1694.9|1707.3|1689.5|223
1651188300000|2022-04-28 23:25:00|1709.42|1691.62|1708.57|1690.77|1709.99|1692.19|1705.72|1687.92|239
1651188600000|2022-04-28 23:30:00|1708.55|1690.75|1704.84|1687.04|1709.8|1692|1704.75|1686.95|312
1651188900000|2022-04-28 23:35:00|1704.75|1686.95|1705.27|1687.47|1706.6|1688.8|1703.49|1685.69|205
1651189200000|2022-04-28 23:40:00|1705.28|1687.48|1702.73|1684.93|1705.4|1687.6|1701.27|1683.47|282
1651189500000|2022-04-28 23:45:00|1702.79|1684.99|1703.65|1685.85|1703.92|1686.12|1701.71|1683.91|218
1651189800000|2022-04-28 23:50:00|1703.64|1685.84|1707.65|1689.85|1708.25|1690.45|1703.5|1685.7|174
1651190100000|2022-04-28 23:55:00|1707.83|1690.03|1707.26|1689.46|1709.41|1691.61|1706.54|1688.74|201
1651190400000|2022-04-29 00:00:00|1707.4|1689.6|1706.3|1688.5|1709.35|1691.55|1705.14|1687.34|364
1651190700000|2022-04-29 00:05:00|1706.28|1688.48|1705.96|1688.16|1707.44|1689.64|1704.51|1686.71|237
1651191000000|2022-04-29 00:10:00|1705.98|1688.18|1711.3|1693.5|1712.41|1694.61|1705.98|1688.18|377
1651191300000|2022-04-29 00:15:00|1711.37|1693.57|1712.18|1694.38|1715.46|1697.66|1711.16|1693.36|304
1651191600000|2022-04-29 00:20:00|1712.32|1694.52|1711.29|1693.49|1714.49|1696.69|1710.43|1692.63|312
1651191900000|2022-04-29 00:25:00|1711.38|1693.58|1709.76|1691.96|1713.4|1695.6|1709.76|1691.96|265
1651192200000|2022-04-29 00:30:00|1709.85|1692.05|1708.46|1690.66|1711.35|1693.55|1707.27|1689.47|233
1651192500000|2022-04-29 00:35:00|1708.31|1690.51|1704.29|1686.49|1708.42|1690.62|1703.49|1685.69|190
1651192800000|2022-04-29 00:40:00|1704.4|1686.6|1700|1682.2|1705.4|1687.6|1699.57|1681.77|203
1651193100000|2022-04-29 00:45:00|1699.73|1681.93|1700.95|1683.15|1700.95|1683.15|1696.26|1678.46|383
1651193400000|2022-04-29 00:50:00|1700.9|1683.1|1704.27|1686.47|1706.52|1688.72|1700.89|1683.09|242
1651193700000|2022-04-29 00:55:00|1704.32|1686.52|1708.5|1690.7|1708.5|1690.7|1704.32|1686.52|301
1651194000000|2022-04-29 01:00:00|1708.6|1690.8|1709.31|1691.51|1711.45|1693.65|1708.38|1690.58|242
1651194300000|2022-04-29 01:05:00|1709.32|1691.52|1709.22|1691.42|1710.4|1692.6|1707.4|1689.6|245
1651194600000|2022-04-29 01:10:00|1709.16|1691.36|1710.16|1692.36|1710.83|1693.03|1708.74|1690.94|213
1651194900000|2022-04-29 01:15:00|1709.97|1692.17|1711.6|1693.8|1711.87|1694.07|1709.65|1691.85|227
1651195200000|2022-04-29 01:20:00|1711.74|1693.94|1711.33|1693.53|1713.5|1695.7|1711.13|1693.33|187
1651195500000|2022-04-29 01:25:00|1711.34|1693.54|1712.74|1694.94|1713.48|1695.68|1710.96|1693.16|207
1651195800000|2022-04-29 01:30:00|1712.96|1695.16|1712.18|1694.38|1713.4|1695.6|1711.21|1693.41|219
1651196100000|2022-04-29 01:35:00|1712.16|1694.36|1713.9|1696.1|1714.4|1696.6|1712.16|1694.36|102
1651196400000|2022-04-29 01:40:00|1714.07|1696.27|1712.76|1694.96|1714.25|1696.45|1710.74|1692.94|184
1651196700000|2022-04-29 01:45:00|1712.79|1694.99|1708.63|1690.83|1713.07|1695.27|1708.63|1690.83|239
1651197000000|2022-04-29 01:50:00|1708.96|1691.16|1704.24|1686.44|1709.05|1691.25|1702.69|1684.89|294
1651197300000|2022-04-29 01:55:00|1704.25|1686.45|1708.14|1690.34|1708.84|1691.04|1704.25|1686.45|215
1651197600000|2022-04-29 02:00:00|1708.13|1690.33|1705.31|1687.51|1708.13|1690.33|1704.65|1686.85|312
1651197900000|2022-04-29 02:05:00|1705.32|1687.52|1703.5|1685.7|1706.12|1688.32|1700.77|1682.97|320
1651198200000|2022-04-29 02:10:00|1703.41|1685.61|1697.43|1679.63|1705.38|1687.58|1697.43|1679.63|289
1651198500000|2022-04-29 02:15:00|1697.51|1679.71|1695.49|1677.69|1698.34|1680.54|1694.46|1676.66|277
1651198800000|2022-04-29 02:20:00|1695.46|1677.66|1696.6|1678.8|1698.7|1680.9|1691.8|1674|336
1651199100000|2022-04-29 02:25:00|1696.44|1678.64|1698.27|1680.47|1698.46|1680.66|1695.42|1677.62|322
1651199400000|2022-04-29 02:30:00|1698.33|1680.53|1697.39|1679.59|1698.4|1680.6|1695.01|1677.21|237
1651199700000|2022-04-29 02:35:00|1697.4|1679.6|1696.41|1678.61|1698.4|1680.6|1696.29|1678.49|176
1651200000000|2022-04-29 02:40:00|1696.72|1678.92|1698.54|1680.74|1699.26|1681.46|1696.4|1678.6|221
1651200300000|2022-04-29 02:45:00|1698.45|1680.65|1696.45|1678.65|1700.45|1682.65|1696.45|1678.65|255
1651200600000|2022-04-29 02:50:00|1696.44|1678.64|1692.36|1674.56|1696.45|1678.65|1691.52|1673.72|183
1651200900000|2022-04-29 02:55:00|1692.37|1674.57|1692.75|1674.95|1693.81|1676.01|1686.1|1668.3|431
1651201200000|2022-04-29 03:00:00|1692.58|1674.78|1693.9|1676.1|1694.4|1676.6|1690.59|1672.79|330
1651201500000|2022-04-29 03:05:00|1694.07|1676.27|1692.5|1674.7|1694.48|1676.68|1692|1674.2|321
1651201800000|2022-04-29 03:10:00|1692.48|1674.68|1690.06|1672.26|1694.4|1676.6|1686.91|1669.11|531
1651202100000|2022-04-29 03:15:00|1690.37|1672.57|1692.92|1675.12|1693.69|1675.89|1689.18|1671.38|397
1651202400000|2022-04-29 03:20:00|1692.8|1675|1693.2|1675.4|1693.77|1675.97|1692|1674.2|245
1651202700000|2022-04-29 03:25:00|1693.02|1675.22|1695.33|1677.53|1695.33|1677.53|1692.22|1674.42|213
1651203000000|2022-04-29 03:30:00|1695.19|1677.39|1693.32|1675.52|1695.4|1677.6|1692.57|1674.77|215
1651203300000|2022-04-29 03:35:00|1693.3|1675.5|1696.65|1678.85|1696.78|1678.98|1690.24|1672.44|329
1651203600000|2022-04-29 03:40:00|1696.77|1678.97|1700.34|1682.54|1701.4|1683.6|1696.4|1678.6|242
1651203900000|2022-04-29 03:45:00|1700.4|1682.6|1697.4|1679.6|1700.84|1683.04|1696.4|1678.6|235
1651204200000|2022-04-29 03:50:00|1697.58|1679.78|1698.27|1680.47|1699.4|1681.6|1694.99|1677.19|291
1651204500000|2022-04-29 03:55:00|1698.18|1680.38|1698.34|1680.54|1698.49|1680.69|1695.4|1677.6|218
1651204800000|2022-04-29 04:00:00|1698.35|1680.55|1688.4|1670.6|1698.4|1680.6|1687.99|1670.19|370
1651205100000|2022-04-29 04:05:00|1688.27|1670.47|1686.9|1669.1|1688.4|1670.6|1681.3|1663.5|349
1651205400000|2022-04-29 04:10:00|1686.6|1668.8|1687.4|1669.6|1691.27|1673.47|1686.5|1668.7|235
1651205700000|2022-04-29 04:15:00|1687.54|1669.74|1686.52|1668.72|1690.4|1672.6|1686.29|1668.49|272
1651206000000|2022-04-29 04:20:00|1686.54|1668.74|1687.1|1669.3|1688.57|1670.77|1686.37|1668.57|211
1651206300000|2022-04-29 04:25:00|1687.16|1669.36|1690.17|1672.37|1691.4|1673.6|1687.16|1669.36|205
1651206600000|2022-04-29 04:30:00|1690.19|1672.39|1690.31|1672.51|1692.15|1674.35|1689.01|1671.21|231
1651206900000|2022-04-29 04:35:00|1690.34|1672.54|1690.37|1672.57|1691.5|1673.7|1689.69|1671.89|190
1651207200000|2022-04-29 04:40:00|1690.13|1672.33|1694.9|1677.1|1695.4|1677.6|1690.13|1672.33|149
1651207500000|2022-04-29 04:45:00|1694.87|1677.07|1700.4|1682.6|1700.4|1682.6|1694|1676.2|240
1651207800000|2022-04-29 04:50:00|1700.43|1682.63|1696.8|1679|1700.43|1682.63|1696.2|1678.4|172
1651208100000|2022-04-29 04:55:00|1696.83|1679.03|1696.29|1678.49|1698.25|1680.45|1695.6|1677.8|183
1651208400000|2022-04-29 05:00:00|1696.19|1678.39|1697.4|1679.6|1700.4|1682.6|1695.92|1678.12|274
1651208700000|2022-04-29 05:05:00|1697.53|1679.73|1696.42|1678.62|1700.4|1682.6|1696.35|1678.55|244
1651209000000|2022-04-29 05:10:00|1696.44|1678.64|1694.3|1676.5|1696.44|1678.64|1692.9|1675.1|228
1651209300000|2022-04-29 05:15:00|1694.46|1676.66|1697.02|1679.22|1697.2|1679.4|1693.58|1675.78|218
1651209600000|2022-04-29 05:20:00|1696.98|1679.18|1703.08|1685.28|1703.74|1685.94|1696.53|1678.73|285
1651209900000|2022-04-29 05:25:00|1703.24|1685.44|1700.28|1682.48|1703.24|1685.44|1700.1|1682.3|189
1651210200000|2022-04-29 05:30:00|1700.36|1682.56|1699.26|1681.46|1702.28|1684.48|1698.88|1681.08|265
1651210500000|2022-04-29 05:35:00|1699.25|1681.45|1701.55|1683.75|1703.4|1685.6|1698.77|1680.97|250
1651210800000|2022-04-29 05:40:00|1701.53|1683.73|1701.4|1683.6|1702.4|1684.6|1700.73|1682.93|216
1651211100000|2022-04-29 05:45:00|1701.32|1683.52|1698.35|1680.55|1701.32|1683.52|1697.85|1680.05|313
1651211400000|2022-04-29 05:50:00|1697.74|1679.94|1698.27|1680.47|1699.4|1681.6|1697.7|1679.9|234
1651211700000|2022-04-29 05:55:00|1698.29|1680.49|1697.28|1679.48|1699.49|1681.69|1697.06|1679.26|247
1651212000000|2022-04-29 06:00:00|1697.3|1679.5|1697.54|1679.74|1697.54|1679.74|1695.96|1678.16|178
1651212300000|2022-04-29 06:05:00|1697.5|1679.7|1698.47|1680.67|1700.4|1682.6|1697.4|1679.6|240
1651212600000|2022-04-29 06:10:00|1698.48|1680.68|1696.09|1678.29|1698.66|1680.86|1691.44|1673.64|350
1651212900000|2022-04-29 06:15:00|1696.04|1678.24|1696.85|1679.05|1697.38|1679.58|1694.05|1676.25|345
1651213200000|2022-04-29 06:20:00|1696.88|1679.08|1697.04|1679.24|1699.3|1681.5|1695.4|1677.6|373
1651213500000|2022-04-29 06:25:00|1697.15|1679.35|1699.31|1681.51|1702.12|1684.32|1696.31|1678.51|320
1651213800000|2022-04-29 06:30:00|1699.28|1681.48|1702.43|1684.63|1703.12|1685.32|1697.85|1680.05|260
1651214100000|2022-04-29 06:35:00|1702.52|1684.72|1704.8|1687|1705.11|1687.31|1702.52|1684.72|210
1651214400000|2022-04-29 06:40:00|1704.75|1686.95|1704.44|1686.64|1705.4|1687.6|1703.49|1685.69|239
1651214700000|2022-04-29 06:45:00|1704.45|1686.65|1703.4|1685.6|1704.45|1686.65|1702.7|1684.9|169
1651215000000|2022-04-29 06:50:00|1703.3|1685.5|1698.75|1680.95|1703.6|1685.8|1698.75|1680.95|234
1651215300000|2022-04-29 06:55:00|1698.82|1681.02|1698.75|1680.95|1699.99|1682.19|1698.5|1680.7|146
1651215600000|2022-04-29 07:00:00|1698.7|1680.9|1698.43|1680.63|1699.8|1682|1697.85|1680.05|232
1651215900000|2022-04-29 07:05:00|1698.78|1680.98|1698.12|1680.32|1699.4|1681.6|1695.12|1677.32|197
1651216200000|2022-04-29 07:10:00|1698.32|1680.52|1696.32|1678.52|1698.33|1680.53|1695.75|1677.95|145
1651216500000|2022-04-29 07:15:00|1696.31|1678.51|1695.08|1677.28|1697.4|1679.6|1694.27|1676.47|243
1651216800000|2022-04-29 07:20:00|1694.86|1677.06|1698.4|1680.6|1698.57|1680.77|1694.86|1677.06|163
1651217100000|2022-04-29 07:25:00|1698.49|1680.69|1702.4|1684.6|1702.4|1684.6|1697.71|1679.91|232
1651217400000|2022-04-29 07:30:00|1702.29|1684.49|1705.52|1687.72|1705.99|1688.19|1701.45|1683.65|204
1651217700000|2022-04-29 07:35:00|1705.43|1687.63|1705.48|1687.68|1706.09|1688.29|1703.75|1685.95|165
1651218000000|2022-04-29 07:40:00|1705.5|1687.7|1704.85|1687.05|1706.47|1688.67|1704.85|1687.05|130
1651218300000|2022-04-29 07:45:00|1704.8|1687|1704.87|1687.07|1705.75|1687.95|1703.78|1685.98|157
1651218600000|2022-04-29 07:50:00|1704.9|1687.1|1704.75|1686.95|1706.7|1688.9|1703.25|1685.45|157
1651218900000|2022-04-29 07:55:00|1704.73|1686.93|1704.36|1686.56|1704.8|1687|1702.35|1684.55|115
1651219200000|2022-04-29 08:00:00|1704.4|1686.6|1703.42|1685.62|1704.7|1686.9|1702.89|1685.09|257
1651219500000|2022-04-29 08:05:00|1703.4|1685.6|1703.28|1685.48|1704.55|1686.75|1702.44|1684.64|192
1651219800000|2022-04-29 08:10:00|1703.24|1685.44|1703.4|1685.6|1703.4|1685.6|1700.08|1682.28|252
1651220100000|2022-04-29 08:15:00|1703.28|1685.48|1698.7|1680.9|1703.4|1685.6|1698.65|1680.85|99
1651220400000|2022-04-29 08:20:00|1698.4|1680.6|1698.4|1680.6|1699.5|1681.7|1697.38|1679.58|128
1651220700000|2022-04-29 08:25:00|1698.38|1680.58|1698.4|1680.6|1698.8|1681|1696.81|1679.01|126
1651221000000|2022-04-29 08:30:00|1698.33|1680.53|1689.6|1671.8|1698.36|1680.56|1689.6|1671.8|205
1651221300000|2022-04-29 08:35:00|1689.65|1671.85|1691.75|1673.95|1692.5|1674.7|1689.65|1671.85|356
1651221600000|2022-04-29 08:40:00|1691.57|1673.77|1689.73|1671.93|1692.32|1674.52|1689.7|1671.9|236
1651221900000|2022-04-29 08:45:00|1689.72|1671.92|1689.72|1671.92|1690.8|1673|1688.72|1670.92|239
1651222200000|2022-04-29 08:50:00|1689.63|1671.83|1688.4|1670.6|1690.25|1672.45|1688|1670.2|140
1651222500000|2022-04-29 08:55:00|1688.28|1670.48|1683.89|1666.09|1688.32|1670.52|1683.24|1665.44|194
1651222800000|2022-04-29 09:00:00|1683.57|1665.77|1673.77|1655.97|1683.7|1665.9|1671.76|1653.96|567
1651223100000|2022-04-29 09:05:00|1673.85|1656.05|1667.55|1649.75|1674.44|1656.64|1665.02|1647.22|670
1651223400000|2022-04-29 09:10:00|1667.44|1649.64|1667.52|1649.72|1670.75|1652.95|1665.92|1648.12|462
1651223700000|2022-04-29 09:15:00|1667.53|1649.73|1669.4|1651.6|1669.55|1651.75|1662.29|1644.49|592
1651224000000|2022-04-29 09:20:00|1669.32|1651.52|1668.2|1650.4|1671.11|1653.31|1667.73|1649.93|438
1651224300000|2022-04-29 09:25:00|1668.17|1650.37|1666.8|1649|1668.2|1650.4|1664.65|1646.85|284
1651224600000|2022-04-29 09:30:00|1666.85|1649.05|1664.87|1647.07|1668.76|1650.96|1663.28|1645.48|375
1651224900000|2022-04-29 09:35:00|1664.65|1646.85|1667.67|1649.87|1667.97|1650.17|1664.48|1646.68|267
1651225200000|2022-04-29 09:40:00|1667.7|1649.9|1665.4|1647.6|1667.86|1650.06|1664.57|1646.77|172
1651225500000|2022-04-29 09:45:00|1665.41|1647.61|1663.88|1646.08|1666.41|1648.61|1661.81|1644.01|396
1651225800000|2022-04-29 09:50:00|1663.91|1646.11|1662.35|1644.55|1664.65|1646.85|1661.5|1643.7|413
1651226100000|2022-04-29 09:55:00|1661.81|1644.01|1662.51|1644.71|1662.82|1645.02|1660.52|1642.72|180
1651226400000|2022-04-29 10:00:00|1662.66|1644.86|1662.46|1644.66|1662.84|1645.04|1660.85|1643.05|303
1651226700000|2022-04-29 10:05:00|1662.72|1644.92|1665.48|1647.68|1666.4|1648.6|1662.29|1644.49|304
1651227000000|2022-04-29 10:10:00|1665.44|1647.64|1665.9|1648.1|1666.62|1648.82|1664.51|1646.71|349
1651227300000|2022-04-29 10:15:00|1665.88|1648.08|1666.47|1648.67|1667.85|1650.05|1663.68|1645.88|304
1651227600000|2022-04-29 10:20:00|1666.48|1648.68|1667.46|1649.66|1668.3|1650.5|1666.1|1648.3|309
1651227900000|2022-04-29 10:25:00|1667.44|1649.64|1663.38|1645.58|1668.79|1650.99|1663.38|1645.58|350
1651228200000|2022-04-29 10:30:00|1663.56|1645.76|1662.58|1644.78|1664.36|1646.56|1661.22|1643.42|349
1651228500000|2022-04-29 10:35:00|1662.6|1644.8|1663.48|1645.68|1665.78|1647.98|1662.48|1644.68|263
1651228800000|2022-04-29 10:40:00|1663.34|1645.54|1654|1636.2|1663.43|1645.63|1652.8|1635|544
1651229100000|2022-04-29 10:45:00|1653.99|1636.19|1638.83|1621.03|1656.4|1638.6|1635.16|1617.36|719
1651229400000|2022-04-29 10:50:00|1639.01|1621.21|1644|1626.2|1646.31|1628.51|1638.68|1620.88|717
1651229700000|2022-04-29 10:55:00|1643.87|1626.07|1644.99|1627.19|1647.39|1629.59|1642.25|1624.45|553
1651230000000|2022-04-29 11:00:00|1644.87|1627.07|1644.87|1627.07|1648.4|1630.6|1642.55|1624.75|480
1651230300000|2022-04-29 11:05:00|1644.9|1627.1|1651.4|1633.6|1651.41|1633.61|1642.31|1624.51|490
1651230600000|2022-04-29 11:10:00|1651.35|1633.55|1647.28|1629.48|1652.4|1634.6|1647.28|1629.48|423
1651230900000|2022-04-29 11:15:00|1647.27|1629.47|1645.68|1627.88|1647.27|1629.47|1644.79|1626.99|358
1651231200000|2022-04-29 11:20:00|1645.7|1627.9|1649.85|1632.05|1649.95|1632.15|1643.46|1625.66|216
1651231500000|2022-04-29 11:25:00|1649.95|1632.15|1644.65|1626.85|1650.4|1632.6|1643.41|1625.61|258
1651231800000|2022-04-29 11:30:00|1644.58|1626.78|1642.4|1624.6|1648.23|1630.43|1641.42|1623.62|298
1651232100000|2022-04-29 11:35:00|1642.47|1624.67|1637.59|1619.79|1645.4|1627.6|1637.44|1619.64|276
1651232400000|2022-04-29 11:40:00|1637.57|1619.77|1641.4|1623.6|1642.42|1624.62|1635.41|1617.61|319
1651232700000|2022-04-29 11:45:00|1641.7|1623.9|1648.42|1630.62|1649.6|1631.8|1641.6|1623.8|300
1651233000000|2022-04-29 11:50:00|1648.43|1630.63|1643.26|1625.46|1648.5|1630.7|1642.33|1624.53|280
1651233300000|2022-04-29 11:55:00|1643.35|1625.55|1644.44|1626.64|1646.9|1629.1|1643.35|1625.55|258
1651233600000|2022-04-29 12:00:00|1644.65|1626.85|1641.42|1623.62|1646.5|1628.7|1640.48|1622.68|357
1651233900000|2022-04-29 12:05:00|1641.55|1623.75|1645.4|1627.6|1645.54|1627.74|1637.46|1619.66|385
1651234200000|2022-04-29 12:10:00|1645.47|1627.67|1653.11|1635.31|1653.11|1635.31|1644.32|1626.52|401
1651234500000|2022-04-29 12:15:00|1653.1|1635.3|1655.4|1637.6|1655.45|1637.65|1651.36|1633.56|310
1651234800000|2022-04-29 12:20:00|1655.43|1637.63|1658.4|1640.6|1658.75|1640.95|1654.4|1636.6|285
1651235100000|2022-04-29 12:25:00|1658.55|1640.75|1658.4|1640.6|1659.47|1641.67|1656.3|1638.5|296
1651235400000|2022-04-29 12:30:00|1658.38|1640.58|1658.54|1640.74|1658.72|1640.92|1654.09|1636.29|367
1651235700000|2022-04-29 12:35:00|1658.6|1640.8|1655.4|1637.6|1658.6|1640.8|1652.65|1634.85|342
1651236000000|2022-04-29 12:40:00|1655.7|1637.9|1663.37|1645.57|1664.15|1646.35|1654.77|1636.97|257
1651236300000|2022-04-29 12:45:00|1663.4|1645.6|1662.51|1644.71|1663.43|1645.63|1661.6|1643.8|367
1651236600000|2022-04-29 12:50:00|1662.49|1644.69|1659.4|1641.6|1662.53|1644.73|1657.49|1639.69|314
1651236900000|2022-04-29 12:55:00|1659.34|1641.54|1656.4|1638.6|1659.4|1641.6|1654.4|1636.6|215
1651237200000|2022-04-29 13:00:00|1656.13|1638.33|1658.3|1640.5|1659.42|1641.62|1654.4|1636.6|289
1651237500000|2022-04-29 13:05:00|1658.4|1640.6|1653.4|1635.6|1658.52|1640.72|1651.52|1633.72|368
1651237800000|2022-04-29 13:10:00|1653.35|1635.55|1652.7|1634.9|1654.41|1636.61|1648.85|1631.05|387
1651238100000|2022-04-29 13:15:00|1652.4|1634.6|1660.4|1642.6|1660.89|1643.09|1651.7|1633.9|384
1651238400000|2022-04-29 13:20:00|1660.39|1642.59|1661.9|1644.1|1664.47|1646.67|1658.71|1640.91|432
1651238700000|2022-04-29 13:25:00|1662.28|1644.48|1660.51|1642.71|1662.28|1644.48|1658.72|1640.92|283
1651239000000|2022-04-29 13:30:00|1660.49|1642.69|1665|1647.2|1667.99|1650.19|1654.49|1636.69|656
1651239300000|2022-04-29 13:35:00|1665.19|1647.39|1661.7|1643.9|1668.15|1650.35|1660.49|1642.69|589
1651239600000|2022-04-29 13:40:00|1661.85|1644.05|1657.9|1640.1|1664.45|1646.65|1657.83|1640.03|230
1651239900000|2022-04-29 13:45:00|1658.21|1640.41|1662.4|1644.6|1662.42|1644.62|1654.52|1636.72|493
1651240200000|2022-04-29 13:50:00|1662.25|1644.45|1664.34|1646.54|1664.44|1646.64|1661.41|1643.61|573
1651240500000|2022-04-29 13:55:00|1664.44|1646.64|1669.84|1652.04|1673.65|1655.85|1664.4|1646.6|436
1651240800000|2022-04-29 14:00:00|1669.75|1651.95|1669.6|1651.8|1670.4|1652.6|1665.47|1647.67|487
1651241100000|2022-04-29 14:05:00|1669.61|1651.81|1669.4|1651.6|1670.4|1652.6|1666.64|1648.84|506
1651241400000|2022-04-29 14:10:00|1669.15|1651.35|1669.6|1651.8|1670.43|1652.63|1667.47|1649.67|421
1651241700000|2022-04-29 14:15:00|1669.73|1651.93|1661.15|1643.35|1671.34|1653.54|1660.21|1642.41|582
1651242000000|2022-04-29 14:20:00|1661.28|1643.48|1654.95|1637.15|1661.42|1643.62|1653.3|1635.5|396
1651242300000|2022-04-29 14:25:00|1655.08|1637.28|1659.17|1641.37|1659.96|1642.16|1651.87|1634.07|619
1651242600000|2022-04-29 14:30:00|1659.14|1641.34|1662.04|1644.24|1663.09|1645.29|1658.39|1640.59|508
1651242900000|2022-04-29 14:35:00|1661.74|1643.94|1663.4|1645.6|1664.13|1646.33|1658.37|1640.57|435
1651243200000|2022-04-29 14:40:00|1663.42|1645.62|1663.28|1645.48|1665.4|1647.6|1660.53|1642.73|359
1651243500000|2022-04-29 14:45:00|1663.38|1645.58|1659.05|1641.25|1663.44|1645.64|1658.87|1641.07|488
1651243800000|2022-04-29 14:50:00|1658.99|1641.19|1661.89|1644.09|1662.37|1644.57|1658.71|1640.91|469
1651244100000|2022-04-29 14:55:00|1661.85|1644.05|1666.35|1648.55|1667.45|1649.65|1661.73|1643.93|461
1651244400000|2022-04-29 15:00:00|1666.34|1648.54|1667.73|1649.93|1667.92|1650.12|1663.37|1645.57|546
1651244700000|2022-04-29 15:05:00|1667.68|1649.88|1664.37|1646.57|1674.94|1657.14|1662.73|1644.93|599
1651245000000|2022-04-29 15:10:00|1664.35|1646.55|1660.47|1642.67|1664.55|1646.75|1658.54|1640.74|402
1651245300000|2022-04-29 15:15:00|1660.44|1642.64|1662.65|1644.85|1662.75|1644.95|1658.87|1641.07|334
1651245600000|2022-04-29 15:20:00|1662.52|1644.72|1665.15|1647.35|1665.81|1648.01|1661|1643.2|347
1651245900000|2022-04-29 15:25:00|1665.14|1647.34|1663.15|1645.35|1665.21|1647.41|1661.28|1643.48|460
1651246200000|2022-04-29 15:30:00|1663.12|1645.32|1666.65|1648.85|1670.01|1652.21|1662.3|1644.5|617
1651246500000|2022-04-29 15:35:00|1666.5|1648.7|1665.6|1647.8|1668.55|1650.75|1665.6|1647.8|453
1651246800000|2022-04-29 15:40:00|1665.49|1647.69|1669.19|1651.39|1669.6|1651.8|1664.59|1646.79|357
1651247100000|2022-04-29 15:45:00|1669.22|1651.42|1670.77|1652.97|1672.32|1654.52|1669.22|1651.42|375
1651247400000|2022-04-29 15:50:00|1670.76|1652.96|1670.52|1652.72|1671.9|1654.1|1668.5|1650.7|408
1651247700000|2022-04-29 15:55:00|1670.51|1652.71|1667.44|1649.64|1670.69|1652.89|1664.75|1646.95|316
1651248000000|2022-04-29 16:00:00|1667.65|1649.85|1661.97|1644.17|1667.68|1649.88|1661.82|1644.02|326
1651248300000|2022-04-29 16:05:00|1661.87|1644.07|1662.65|1644.85|1663.6|1645.8|1661.19|1643.39|370
1651248600000|2022-04-29 16:10:00|1662.7|1644.9|1664.48|1646.68|1666.4|1648.6|1662.32|1644.52|288
1651248900000|2022-04-29 16:15:00|1664.49|1646.69|1663.32|1645.52|1666.36|1648.56|1661.57|1643.77|318
1651249200000|2022-04-29 16:20:00|1663.33|1645.53|1666.99|1649.19|1667.05|1649.25|1662.79|1644.99|303
1651249500000|2022-04-29 16:25:00|1667.08|1649.28|1669.74|1651.94|1670.43|1652.63|1665.88|1648.08|383
1651249800000|2022-04-29 16:30:00|1669.66|1651.86|1671.44|1653.64|1672|1654.2|1667.17|1649.37|361
1651250100000|2022-04-29 16:35:00|1671.45|1653.65|1660.43|1642.63|1671.72|1653.92|1660.43|1642.63|399
1651250400000|2022-04-29 16:40:00|1660.35|1642.55|1644.87|1627.07|1661.29|1643.49|1644.36|1626.56|610
1651250700000|2022-04-29 16:45:00|1644.9|1627.1|1645.33|1627.53|1648.4|1630.6|1640.17|1622.37|645
1651251000000|2022-04-29 16:50:00|1645.32|1627.52|1642.52|1624.72|1646.6|1628.8|1640.49|1622.69|440
1651251300000|2022-04-29 16:55:00|1642.65|1624.85|1643.26|1625.46|1643.5|1625.7|1637.4|1619.6|559
1651251600000|2022-04-29 17:00:00|1643.55|1625.75|1653.55|1635.75|1653.55|1635.75|1642.65|1624.85|414
1651251900000|2022-04-29 17:05:00|1653.47|1635.67|1650.66|1632.86|1653.52|1635.72|1650.05|1632.25|389
1651252200000|2022-04-29 17:10:00|1650.56|1632.76|1651.35|1633.55|1651.4|1633.6|1646.37|1628.57|369
1651252500000|2022-04-29 17:15:00|1651.34|1633.54|1654.54|1636.74|1655|1637.2|1649.88|1632.08|314
1651252800000|2022-04-29 17:20:00|1654.52|1636.72|1650.65|1632.85|1654.65|1636.85|1650.55|1632.75|261
1651253100000|2022-04-29 17:25:00|1650.7|1632.9|1651.72|1633.92|1654.4|1636.6|1650.19|1632.39|273
1651253400000|2022-04-29 17:30:00|1651.73|1633.93|1653.95|1636.15|1653.95|1636.15|1651.66|1633.86|202
1651253700000|2022-04-29 17:35:00|1653.9|1636.1|1651.7|1633.9|1653.9|1636.1|1651.4|1633.6|187
1651254000000|2022-04-29 17:40:00|1651.72|1633.92|1649.34|1631.54|1651.75|1633.95|1647.6|1629.8|199
1651254300000|2022-04-29 17:45:00|1649.17|1631.37|1638.45|1620.65|1649.17|1631.37|1633.55|1615.75|437
1651254600000|2022-04-29 17:50:00|1638.4|1620.6|1648.4|1630.6|1651.4|1633.6|1638.4|1620.6|485
1651254900000|2022-04-29 17:55:00|1648.35|1630.55|1646.7|1628.9|1648.45|1630.65|1645.4|1627.6|298
1651255200000|2022-04-29 18:00:00|1646.73|1628.93|1646.55|1628.75|1648.7|1630.9|1640.89|1623.09|462
1651255500000|2022-04-29 18:05:00|1646.47|1628.67|1642.4|1624.6|1647.63|1629.83|1642.38|1624.58|315
1651255800000|2022-04-29 18:10:00|1642.35|1624.55|1641.9|1624.1|1642.4|1624.6|1639.26|1621.46|279
1651256100000|2022-04-29 18:15:00|1641.86|1624.06|1641.9|1624.1|1646.54|1628.74|1639.8|1622|473
1651256400000|2022-04-29 18:20:00|1641.73|1623.93|1635.65|1617.85|1641.88|1624.08|1635.05|1617.25|385
1651256700000|2022-04-29 18:25:00|1635.78|1617.98|1642.7|1624.9|1643.52|1625.72|1635.47|1617.67|318
1651257000000|2022-04-29 18:30:00|1642.75|1624.95|1647.43|1629.63|1647.7|1629.9|1642.65|1624.85|241
1651257300000|2022-04-29 18:35:00|1647.32|1629.52|1636.95|1619.15|1647.5|1629.7|1636.59|1618.79|262
1651257600000|2022-04-29 18:40:00|1636.9|1619.1|1626.04|1608.24|1638.85|1621.05|1621|1603.2|492
1651257900000|2022-04-29 18:45:00|1626.35|1608.55|1615.86|1598.06|1627.45|1609.65|1614.86|1597.06|704
1651258200000|2022-04-29 18:50:00|1615.9|1598.1|1617.7|1599.9|1620.44|1602.64|1615.1|1597.3|492
1651258500000|2022-04-29 18:55:00|1617.65|1599.85|1628.4|1610.6|1629.48|1611.68|1617.62|1599.82|496
1651258800000|2022-04-29 19:00:00|1628.35|1610.55|1628.75|1610.95|1630.07|1612.27|1624.5|1606.7|451
1651259100000|2022-04-29 19:05:00|1628.81|1611.01|1622.09|1604.29|1628.85|1611.05|1622.09|1604.29|368
1651259400000|2022-04-29 19:10:00|1622.11|1604.31|1618.62|1600.82|1622.65|1604.85|1617.95|1600.15|357
1651259700000|2022-04-29 19:15:00|1618.61|1600.81|1626.65|1608.85|1626.87|1609.07|1617.73|1599.93|400
1651260000000|2022-04-29 19:20:00|1626.7|1608.9|1622.74|1604.94|1628.56|1610.76|1621.6|1603.8|417
1651260300000|2022-04-29 19:25:00|1622.69|1604.89|1615.58|1597.78|1628.47|1610.67|1615.58|1597.78|512
1651260600000|2022-04-29 19:30:00|1615.78|1597.98|1618.7|1600.9|1621.3|1603.5|1613.54|1595.74|516
1651260900000|2022-04-29 19:35:00|1618.77|1600.97|1622.95|1605.15|1624.4|1606.6|1617.48|1599.68|487
1651261200000|2022-04-29 19:40:00|1622.75|1604.95|1619.47|1601.67|1625.34|1607.54|1618.49|1600.69|461
1651261500000|2022-04-29 19:45:00|1619.48|1601.68|1613.54|1595.74|1621.75|1603.95|1610.8|1593|501
1651261800000|2022-04-29 19:50:00|1613.58|1595.78|1611.42|1593.62|1615.91|1598.11|1609.6|1591.8|446
1651262100000|2022-04-29 19:55:00|1611.37|1593.57|1620.88|1603.08|1621.23|1603.43|1610.98|1593.18|519
1651262400000|2022-04-29 20:00:00|1620.85|1603.05|1625.16|1607.36|1625.32|1607.52|1619.44|1601.64|485
1651262700000|2022-04-29 20:05:00|1625.44|1607.64|1624.74|1606.94|1627.94|1610.14|1622|1604.2|508
1651263000000|2022-04-29 20:10:00|1624.73|1606.93|1623.91|1606.11|1625.72|1607.92|1620.63|1602.83|464
1651263300000|2022-04-29 20:15:00|1623.97|1606.17|1625.25|1607.45|1625.37|1607.57|1621.81|1604.01|419
1651263600000|2022-04-29 20:20:00|1625.28|1607.48|1629.74|1611.94|1631.36|1613.56|1625.27|1607.47|453
1651263900000|2022-04-29 20:25:00|1629.73|1611.93|1619.66|1601.86|1629.78|1611.98|1619.63|1601.83|417
1651264200000|2022-04-29 20:30:00|1619.67|1601.87|1618.87|1601.07|1620.53|1602.73|1617.99|1600.19|284
1651264500000|2022-04-29 20:35:00|1619|1601.2|1619.05|1601.25|1619.54|1601.74|1617.46|1599.66|323
1651264800000|2022-04-29 20:40:00|1619.06|1601.26|1616.08|1598.28|1619.72|1601.92|1615.84|1598.04|321
1651265100000|2022-04-29 20:45:00|1616.19|1598.39|1617.16|1599.36|1618.14|1600.34|1616.19|1598.39|230
1651265400000|2022-04-29 20:50:00|1617.25|1599.45|1618.7|1600.9|1618.73|1600.93|1617.14|1599.34|76
1651265700000|2022-04-29 20:55:00|1618.65|1600.85|1617.48|1599.68|1618.65|1600.85|1617.47|1599.67|85
1651302000000|2022-04-30 07:00:00|1645.05|1627.25|1642.19|1624.39|1645.24|1627.44|1641.85|1624.05|291
1651302300000|2022-04-30 07:05:00|1642.16|1624.36|1641.79|1623.99|1642.52|1624.72|1640.31|1622.51|194
1651302600000|2022-04-30 07:10:00|1641.78|1623.98|1639.35|1621.55|1641.82|1624.02|1637.93|1620.13|244
1651302900000|2022-04-30 07:15:00|1639.25|1621.45|1638.95|1621.15|1640.26|1622.46|1636.88|1619.08|207
1651303200000|2022-04-30 07:20:00|1639.13|1621.33|1639.09|1621.29|1639.83|1622.03|1638.7|1620.9|177
1651303500000|2022-04-30 07:25:00|1639.25|1621.45|1638.03|1620.23|1640.1|1622.3|1636.76|1618.96|183
1651303800000|2022-04-30 07:30:00|1638.04|1620.24|1636.05|1618.25|1638.25|1620.45|1635.12|1617.32|238
1651304100000|2022-04-30 07:35:00|1636.04|1618.24|1638.96|1621.16|1639.02|1621.22|1635.97|1618.17|135
1651304400000|2022-04-30 07:40:00|1639.03|1621.23|1636.9|1619.1|1641.01|1623.21|1635.77|1617.97|214
1651304700000|2022-04-30 07:45:00|1636.93|1619.13|1632.28|1614.48|1638.19|1620.39|1631.33|1613.53|376
1651305000000|2022-04-30 07:50:00|1632.31|1614.51|1632.92|1615.12|1633.24|1615.44|1631.77|1613.97|207
1651305300000|2022-04-30 07:55:00|1633.01|1615.21|1631.21|1613.41|1633.07|1615.27|1631.04|1613.24|209
1651305600000|2022-04-30 08:00:00|1631.3|1613.5|1628.67|1610.87|1631.38|1613.58|1627.44|1609.64|234
1651305900000|2022-04-30 08:05:00|1628.78|1610.98|1632.7|1614.9|1632.99|1615.19|1628.78|1610.98|168
1651306200000|2022-04-30 08:10:00|1632.72|1614.92|1634.02|1616.22|1636.55|1618.75|1632.72|1614.92|226
1651306500000|2022-04-30 08:15:00|1634.14|1616.34|1631.06|1613.26|1634.24|1616.44|1630.94|1613.14|322
1651306800000|2022-04-30 08:20:00|1631.05|1613.25|1623.77|1605.97|1631.1|1613.3|1623.52|1605.72|471
1651307100000|2022-04-30 08:25:00|1623.67|1605.87|1623.19|1605.39|1626.03|1608.23|1621.26|1603.46|496
1651307400000|2022-04-30 08:30:00|1623.18|1605.38|1619.45|1601.65|1625.11|1607.31|1618.63|1600.83|455
1651307700000|2022-04-30 08:35:00|1619.51|1601.71|1622.51|1604.71|1623.19|1605.39|1619.35|1601.55|299
1651308000000|2022-04-30 08:40:00|1622.57|1604.77|1622.12|1604.32|1625|1607.2|1620.41|1602.61|317
1651308300000|2022-04-30 08:45:00|1622.15|1604.35|1622.14|1604.34|1622.6|1604.8|1621.29|1603.49|222
1651308600000|2022-04-30 08:50:00|1622.1|1604.3|1623.01|1605.21|1623.09|1605.29|1619.51|1601.71|349
1651308900000|2022-04-30 08:55:00|1623.02|1605.22|1619.47|1601.67|1624.22|1606.42|1619.47|1601.67|388
1651309200000|2022-04-30 09:00:00|1619.33|1601.53|1617.19|1599.39|1620.18|1602.38|1615.34|1597.54|288
1651309500000|2022-04-30 09:05:00|1617.24|1599.44|1620.02|1602.22|1620.27|1602.47|1617.09|1599.29|324
1651309800000|2022-04-30 09:10:00|1620.01|1602.21|1620.16|1602.36|1620.24|1602.44|1619.02|1601.22|222
1651310100000|2022-04-30 09:15:00|1620.17|1602.37|1619.56|1601.76|1621.96|1604.16|1618.26|1600.46|312
1651310400000|2022-04-30 09:20:00|1619.6|1601.8|1617.41|1599.61|1619.93|1602.13|1616.41|1598.61|274
1651310700000|2022-04-30 09:25:00|1617.61|1599.81|1620.11|1602.31|1621.37|1603.57|1617.61|1599.81|243
1651311000000|2022-04-30 09:30:00|1620.1|1602.3|1622.77|1604.97|1622.88|1605.08|1619.07|1601.27|273
1651311300000|2022-04-30 09:35:00|1622.99|1605.19|1620.13|1602.33|1622.99|1605.19|1620.08|1602.28|172
1651311600000|2022-04-30 09:40:00|1620.14|1602.34|1617.23|1599.43|1620.29|1602.49|1617.16|1599.36|346
1651311900000|2022-04-30 09:45:00|1617.24|1599.44|1621.02|1603.22|1621.03|1603.23|1617.15|1599.35|175
1651312200000|2022-04-30 09:50:00|1621.05|1603.25|1622.8|1605|1622.81|1605.01|1620.99|1603.19|141
1651312500000|2022-04-30 09:55:00|1622.87|1605.07|1623.15|1605.35|1623.93|1606.13|1622.82|1605.02|252
1651312800000|2022-04-30 10:00:00|1623.13|1605.33|1621.17|1603.37|1623.98|1606.18|1621.13|1603.33|252
1651313100000|2022-04-30 10:05:00|1621.18|1603.38|1620.74|1602.94|1622.54|1604.74|1620.25|1602.45|258
1651313400000|2022-04-30 10:10:00|1620.73|1602.93|1619.92|1602.12|1620.75|1602.95|1619.08|1601.28|129
1651313700000|2022-04-30 10:15:00|1619.94|1602.14|1619.01|1601.21|1621.35|1603.55|1619.01|1601.21|282
1651314000000|2022-04-30 10:20:00|1619|1601.2|1620.14|1602.34|1620.36|1602.56|1619|1601.2|139
1651314300000|2022-04-30 10:25:00|1620.17|1602.37|1624.24|1606.44|1624.29|1606.49|1619.99|1602.19|198
1651314600000|2022-04-30 10:30:00|1624.39|1606.59|1623.13|1605.33|1627.33|1609.53|1622.79|1604.99|236
1651314900000|2022-04-30 10:35:00|1623.12|1605.32|1620.19|1602.39|1623.27|1605.47|1619.33|1601.53|290
1651315200000|2022-04-30 10:40:00|1620.18|1602.38|1619.15|1601.35|1620.4|1602.6|1618.3|1600.5|322
1651315500000|2022-04-30 10:45:00|1619.14|1601.34|1616.22|1598.42|1620.84|1603.04|1615.65|1597.85|338
1651315800000|2022-04-30 10:50:00|1616.15|1598.35|1611.67|1593.87|1616.26|1598.46|1611.45|1593.65|228
1651316100000|2022-04-30 10:55:00|1611.66|1593.86|1612.04|1594.24|1612.49|1594.69|1611.52|1593.72|132
1651316400000|2022-04-30 11:00:00|1611.94|1594.14|1613.07|1595.27|1614.19|1596.39|1611.43|1593.63|188
1651316700000|2022-04-30 11:05:00|1613.09|1595.29|1617.66|1599.86|1617.77|1599.97|1613.08|1595.28|218
1651317000000|2022-04-30 11:10:00|1617.67|1599.87|1618.55|1600.75|1618.88|1601.08|1616.81|1599.01|190
1651317300000|2022-04-30 11:15:00|1618.5|1600.7|1618.8|1601|1620.13|1602.33|1617.7|1599.9|179
1651317600000|2022-04-30 11:20:00|1618.62|1600.82|1620.72|1602.92|1620.85|1603.05|1615.8|1598|261
1651317900000|2022-04-30 11:25:00|1620.69|1602.89|1621.62|1603.82|1621.85|1604.05|1619.4|1601.6|143
1651318200000|2022-04-30 11:30:00|1621.82|1604.02|1622.73|1604.93|1622.93|1605.13|1621.73|1603.93|185
1651318500000|2022-04-30 11:35:00|1622.68|1604.88|1618.41|1600.61|1622.77|1604.97|1615.96|1598.16|190
1651318800000|2022-04-30 11:40:00|1618.35|1600.55|1618.88|1601.08|1619.13|1601.33|1617.65|1599.85|225
1651319100000|2022-04-30 11:45:00|1618.83|1601.03|1617.08|1599.28|1619.66|1601.86|1616.64|1598.84|148
1651319400000|2022-04-30 11:50:00|1617.12|1599.32|1619.68|1601.88|1619.77|1601.97|1616.85|1599.05|160
1651319700000|2022-04-30 11:55:00|1619.77|1601.97|1619.36|1601.56|1620.78|1602.98|1617.53|1599.73|230
1651320000000|2022-04-30 12:00:00|1619.31|1601.51|1622.43|1604.63|1622.56|1604.76|1618.66|1600.86|246
1651320300000|2022-04-30 12:05:00|1622.52|1604.72|1619.58|1601.78|1623.59|1605.79|1619.58|1601.78|236
1651320600000|2022-04-30 12:10:00|1619.46|1601.66|1618.41|1600.61|1620.68|1602.88|1617.68|1599.88|236
1651320900000|2022-04-30 12:15:00|1618.45|1600.65|1616.49|1598.69|1618.8|1601|1615.97|1598.17|215
1651321200000|2022-04-30 12:20:00|1616.53|1598.73|1617.63|1599.83|1617.78|1599.98|1614.92|1597.12|160
1651321500000|2022-04-30 12:25:00|1617.66|1599.86|1619.8|1602|1619.92|1602.12|1617.05|1599.25|182
1651321800000|2022-04-30 12:30:00|1619.79|1601.99|1619.24|1601.44|1621.8|1604|1618.84|1601.04|127
1651322100000|2022-04-30 12:35:00|1619.18|1601.38|1617.85|1600.05|1619.24|1601.44|1616.63|1598.83|158
1651322400000|2022-04-30 12:40:00|1617.84|1600.04|1614.76|1596.96|1618.07|1600.27|1613.72|1595.92|284
1651322700000|2022-04-30 12:45:00|1614.82|1597.02|1615.33|1597.53|1616.24|1598.44|1614.56|1596.76|133
1651323000000|2022-04-30 12:50:00|1615.19|1597.39|1615.05|1597.25|1615.74|1597.94|1614.75|1596.95|203
1651323300000|2022-04-30 12:55:00|1615|1597.2|1614.96|1597.16|1615.91|1598.11|1614.14|1596.34|207
1651323600000|2022-04-30 13:00:00|1614.89|1597.09|1614.14|1596.34|1616.8|1599|1613.6|1595.8|280
1651323900000|2022-04-30 13:05:00|1614.07|1596.27|1617.3|1599.5|1618.18|1600.38|1613.19|1595.39|247
1651324200000|2022-04-30 13:10:00|1617.28|1599.48|1618.19|1600.39|1619.23|1601.43|1616.34|1598.54|228
1651324500000|2022-04-30 13:15:00|1618.18|1600.38|1620.51|1602.71|1620.69|1602.89|1617.77|1599.97|205
1651324800000|2022-04-30 13:20:00|1620.5|1602.7|1620.02|1602.22|1621.86|1604.06|1619.55|1601.75|252
1651325100000|2022-04-30 13:25:00|1619.97|1602.17|1618.41|1600.61|1620.36|1602.56|1618.03|1600.23|217
1651325400000|2022-04-30 13:30:00|1618.37|1600.57|1611.88|1594.08|1620.04|1602.24|1611.81|1594.01|309
1651325700000|2022-04-30 13:35:00|1611.95|1594.15|1611.39|1593.59|1614.85|1597.05|1611.15|1593.35|275
1651326000000|2022-04-30 13:40:00|1611.27|1593.47|1599.8|1582|1611.43|1593.63|1598.17|1580.37|477
1651326300000|2022-04-30 13:45:00|1599.81|1582.01|1601.09|1583.29|1604.67|1586.87|1598.29|1580.49|500
1651326600000|2022-04-30 13:50:00|1601.14|1583.34|1602.19|1584.39|1602.82|1585.02|1600.3|1582.5|478
1651326900000|2022-04-30 13:55:00|1602.2|1584.4|1601.07|1583.27|1602.23|1584.43|1600.3|1582.5|237
1651327200000|2022-04-30 14:00:00|1601.06|1583.26|1594.55|1576.75|1603.46|1585.66|1586.8|1569|486
1651327500000|2022-04-30 14:05:00|1594.61|1576.81|1597.07|1579.27|1603.59|1585.79|1594.08|1576.28|693
1651327800000|2022-04-30 14:10:00|1596.96|1579.16|1595.27|1577.47|1598.01|1580.21|1594.4|1576.6|338
1651328100000|2022-04-30 14:15:00|1595.28|1577.48|1585.17|1567.37|1595.28|1577.48|1585.13|1567.33|622
1651328400000|2022-04-30 14:20:00|1585.16|1567.36|1583.64|1565.84|1587.09|1569.29|1577.28|1559.48|668
1651328700000|2022-04-30 14:25:00|1583.62|1565.82|1582.44|1564.64|1584.53|1566.73|1578.48|1560.68|539
1651329000000|2022-04-30 14:30:00|1582.39|1564.59|1583.24|1565.44|1585.6|1567.8|1580.65|1562.85|478
1651329300000|2022-04-30 14:35:00|1583.12|1565.32|1580.14|1562.34|1583.3|1565.5|1577.27|1559.47|574
1651329600000|2022-04-30 14:40:00|1580.12|1562.32|1581.58|1563.78|1581.63|1563.83|1578.7|1560.9|401
1651329900000|2022-04-30 14:45:00|1581.57|1563.77|1577.19|1559.39|1583.83|1566.03|1577.17|1559.37|480
1651330200000|2022-04-30 14:50:00|1577.18|1559.38|1573.36|1555.56|1577.18|1559.38|1570.78|1552.98|634
1651330500000|2022-04-30 14:55:00|1573.57|1555.77|1566.82|1549.02|1578.4|1560.6|1565.55|1547.75|646
1651330800000|2022-04-30 15:00:00|1566.86|1549.06|1564.89|1547.09|1571.77|1553.97|1562.99|1545.19|720
1651331100000|2022-04-30 15:05:00|1564.93|1547.13|1574.35|1556.55|1574.37|1556.57|1564.93|1547.13|560
1651331400000|2022-04-30 15:10:00|1574.41|1556.61|1574.86|1557.06|1579.67|1561.87|1574.41|1556.61|596
1651331700000|2022-04-30 15:15:00|1574.82|1557.02|1573.46|1555.66|1577.93|1560.13|1571.13|1553.33|599
1651332000000|2022-04-30 15:20:00|1573.45|1555.65|1574.4|1556.6|1574.44|1556.64|1570.5|1552.7|468
1651332300000|2022-04-30 15:25:00|1574.45|1556.65|1584.62|1566.82|1585.24|1567.44|1574.34|1556.54|402
1651332600000|2022-04-30 15:30:00|1584.64|1566.84|1586.79|1568.99|1589.27|1571.47|1581.22|1563.42|446
1651332900000|2022-04-30 15:35:00|1586.67|1568.87|1583.72|1565.92|1587.6|1569.8|1583.44|1565.64|375
1651333200000|2022-04-30 15:40:00|1583.73|1565.93|1585.46|1567.66|1585.59|1567.79|1583.29|1565.49|298
1651333500000|2022-04-30 15:45:00|1585.45|1567.65|1584.18|1566.38|1586.32|1568.52|1581.78|1563.98|291
1651333800000|2022-04-30 15:50:00|1584.21|1566.41|1590.49|1572.69|1590.49|1572.69|1583.48|1565.68|284
1651334100000|2022-04-30 15:55:00|1590.48|1572.68|1587.57|1569.77|1592.53|1574.73|1585.37|1567.57|458
1651334400000|2022-04-30 16:00:00|1587.54|1569.74|1584.72|1566.92|1588.89|1571.09|1584.53|1566.73|459
1651334700000|2022-04-30 16:05:00|1584.71|1566.91|1589.82|1572.02|1591.26|1573.46|1584.71|1566.91|538
1651335000000|2022-04-30 16:10:00|1589.76|1571.96|1588.64|1570.84|1590.59|1572.79|1588.05|1570.25|338
1651335300000|2022-04-30 16:15:00|1588.51|1570.71|1587.73|1569.93|1590.49|1572.69|1584.87|1567.07|395
1651335600000|2022-04-30 16:20:00|1587.72|1569.92|1592.58|1574.78|1594.91|1577.11|1587.71|1569.91|346
1651335900000|2022-04-30 16:25:00|1592.59|1574.79|1595.65|1577.85|1596.3|1578.5|1592.55|1574.75|412
1651336200000|2022-04-30 16:30:00|1595.64|1577.84|1596.8|1579|1598.26|1580.46|1595.54|1577.74|364
1651336500000|2022-04-30 16:35:00|1596.68|1578.88|1591.69|1573.89|1596.69|1578.89|1590.36|1572.56|376
1651336800000|2022-04-30 16:40:00|1591.66|1573.86|1588.99|1571.19|1591.72|1573.92|1586.38|1568.58|354
1651337100000|2022-04-30 16:45:00|1589.05|1571.25|1588.52|1570.72|1589.56|1571.76|1587.45|1569.65|243
1651337400000|2022-04-30 16:50:00|1588.49|1570.69|1587.77|1569.97|1588.62|1570.82|1587.34|1569.54|240
1651337700000|2022-04-30 16:55:00|1587.75|1569.95|1580.46|1562.66|1588.28|1570.48|1579.44|1561.64|565
1651338000000|2022-04-30 17:00:00|1580.48|1562.68|1574.66|1556.86|1580.6|1562.8|1571.37|1553.57|615
1651338300000|2022-04-30 17:05:00|1574.61|1556.81|1578.34|1560.54|1579.17|1561.37|1574.38|1556.58|389
1651338600000|2022-04-30 17:10:00|1578.32|1560.52|1574.63|1556.83|1578.44|1560.64|1574.6|1556.8|466
1651338900000|2022-04-30 17:15:00|1574.64|1556.84|1572.34|1554.54|1576.55|1558.75|1570.97|1553.17|502
1651339200000|2022-04-30 17:20:00|1572.14|1554.34|1575.71|1557.91|1578.13|1560.33|1569.46|1551.66|588
1651339500000|2022-04-30 17:25:00|1575.91|1558.11|1571.69|1553.89|1577.43|1559.63|1570.64|1552.84|490
1651339800000|2022-04-30 17:30:00|1571.65|1553.85|1571.57|1553.77|1573.74|1555.94|1566.74|1548.94|547
1651340100000|2022-04-30 17:35:00|1571.63|1553.83|1576.02|1558.22|1579.03|1561.23|1571.59|1553.79|544
1651340400000|2022-04-30 17:40:00|1575.73|1557.93|1573.5|1555.7|1576.28|1558.48|1573.26|1555.46|405
1651340700000|2022-04-30 17:45:00|1573.6|1555.8|1573.33|1555.53|1575.51|1557.71|1573.23|1555.43|303
1651341000000|2022-04-30 17:50:00|1573.28|1555.48|1565.93|1548.13|1573.28|1555.48|1562.35|1544.55|706
1651341300000|2022-04-30 17:55:00|1566.04|1548.24|1566.46|1548.66|1568.21|1550.41|1565.21|1547.41|396
1651341600000|2022-04-30 18:00:00|1566.5|1548.7|1571.02|1553.22|1571.47|1553.67|1565.1|1547.3|426
1651341900000|2022-04-30 18:05:00|1571.12|1553.32|1573.21|1555.41|1573.89|1556.09|1570.71|1552.91|340
1651342200000|2022-04-30 18:10:00|1573.2|1555.4|1571.12|1553.32|1573.42|1555.62|1569.46|1551.66|458
1651342500000|2022-04-30 18:15:00|1571.13|1553.33|1573.41|1555.61|1577.3|1559.5|1571.09|1553.29|394
1651342800000|2022-04-30 18:20:00|1573.49|1555.69|1569.72|1551.92|1574.4|1556.6|1569.63|1551.83|414
1651343100000|2022-04-30 18:25:00|1569.73|1551.93|1573.48|1555.68|1573.48|1555.68|1568.76|1550.96|378
1651343400000|2022-04-30 18:30:00|1573.5|1555.7|1566.56|1548.76|1573.51|1555.71|1566.41|1548.61|430
1651343700000|2022-04-30 18:35:00|1566.57|1548.77|1567.14|1549.34|1568.24|1550.44|1563.56|1545.76|520
1651344000000|2022-04-30 18:40:00|1567.17|1549.37|1566.61|1548.81|1568.42|1550.62|1565.58|1547.78|418
1651344300000|2022-04-30 18:45:00|1566.51|1548.71|1564.41|1546.61|1570.1|1552.3|1563.89|1546.09|362
1651344600000|2022-04-30 18:50:00|1564.4|1546.6|1564.64|1546.84|1566.33|1548.53|1562.81|1545.01|422
1651344900000|2022-04-30 18:55:00|1564.65|1546.85|1571.75|1553.95|1572.13|1554.33|1564.63|1546.83|347
1651345200000|2022-04-30 19:00:00|1571.77|1553.97|1572.56|1554.76|1573.47|1555.67|1570.64|1552.84|343
1651345500000|2022-04-30 19:05:00|1572.54|1554.74|1573.14|1555.34|1574.06|1556.26|1571.43|1553.63|289
1651345800000|2022-04-30 19:10:00|1573.23|1555.43|1571.68|1553.88|1573.58|1555.78|1570.2|1552.4|308
1651346100000|2022-04-30 19:15:00|1571.66|1553.86|1570.58|1552.78|1574.27|1556.47|1568.31|1550.51|378
1651346400000|2022-04-30 19:20:00|1570.44|1552.64|1565.35|1547.55|1570.58|1552.78|1565.35|1547.55|306
1651346700000|2022-04-30 19:25:00|1565.38|1547.58|1565.53|1547.73|1567.18|1549.38|1562.86|1545.06|413
1651347000000|2022-04-30 19:30:00|1565.55|1547.75|1566.31|1548.51|1566.52|1548.72|1564.79|1546.99|245
1651347300000|2022-04-30 19:35:00|1566.32|1548.52|1566.47|1548.67|1567.61|1549.81|1564.76|1546.96|254
1651347600000|2022-04-30 19:40:00|1566.46|1548.66|1566.74|1548.94|1567.35|1549.55|1566.44|1548.64|205
1651347900000|2022-04-30 19:45:00|1566.73|1548.93|1569.36|1551.56|1569.36|1551.56|1563.56|1545.76|307
1651348200000|2022-04-30 19:50:00|1569.33|1551.53|1579.18|1561.38|1579.18|1561.38|1569.31|1551.51|406
1651348500000|2022-04-30 19:55:00|1579.24|1561.44|1577.42|1559.62|1579.38|1561.58|1575.29|1557.49|418
1651348800000|2022-04-30 20:00:00|1577.41|1559.61|1574.44|1556.64|1577.42|1559.62|1573.25|1555.45|392
1651349100000|2022-04-30 20:05:00|1574.43|1556.63|1574.81|1557.01|1576.31|1558.51|1574.29|1556.49|270
1651349400000|2022-04-30 20:10:00|1574.82|1557.02|1570.49|1552.69|1574.82|1557.02|1570.25|1552.45|332
1651349700000|2022-04-30 20:15:00|1570.52|1552.72|1574.54|1556.74|1577.4|1559.6|1569.5|1551.7|333
1651350000000|2022-04-30 20:20:00|1574.55|1556.75|1570.53|1552.73|1576.51|1558.71|1567.32|1549.52|487
1651350300000|2022-04-30 20:25:00|1570.55|1552.75|1568.54|1550.74|1570.59|1552.79|1568.15|1550.35|223
1651350600000|2022-04-30 20:30:00|1568.53|1550.73|1569.66|1551.86|1570.53|1552.73|1566.59|1548.79|320
1651350900000|2022-04-30 20:35:00|1569.35|1551.55|1569.6|1551.8|1570.26|1552.46|1566.45|1548.65|322
1651351200000|2022-04-30 20:40:00|1569.41|1551.61|1567.45|1549.65|1569.41|1551.61|1567.21|1549.41|282
1651351500000|2022-04-30 20:45:00|1567.47|1549.67|1565.88|1548.08|1568.55|1550.75|1565.46|1547.66|293
1651351800000|2022-04-30 20:50:00|1565.75|1547.95|1562.55|1544.75|1566.73|1548.93|1561.77|1543.97|298
1651352100000|2022-04-30 20:55:00|1562.56|1544.76|1560.38|1542.58|1563.8|1546|1560.01|1542.21|278
1651352400000|2022-04-30 21:00:00|1560.35|1542.55|1561.67|1543.87|1564.97|1547.17|1560.18|1542.38|309
1651352700000|2022-04-30 21:05:00|1561.54|1543.74|1557.1|1539.3|1561.54|1543.74|1556.44|1538.64|409
1651353000000|2022-04-30 21:10:00|1557.16|1539.36|1554.09|1536.29|1558.06|1540.26|1551.96|1534.16|374
1651353300000|2022-04-30 21:15:00|1554.13|1536.33|1556.12|1538.32|1556.28|1538.48|1554.04|1536.24|212
1651353600000|2022-04-30 21:20:00|1556.22|1538.42|1558.22|1540.42|1558.82|1541.02|1556.2|1538.4|191
1651353900000|2022-04-30 21:25:00|1558.19|1540.39|1557.73|1539.93|1559.3|1541.5|1557.65|1539.85|210
1651354200000|2022-04-30 21:30:00|1557.72|1539.92|1556.85|1539.05|1558.15|1540.35|1556.75|1538.95|121
1651354500000|2022-04-30 21:35:00|1556.84|1539.04|1554.82|1537.02|1557.56|1539.76|1554.82|1537.02|145
1651354800000|2022-04-30 21:40:00|1554.68|1536.88|1558.48|1540.68|1558.66|1540.86|1554.25|1536.45|241
1651355100000|2022-04-30 21:45:00|1558.49|1540.69|1560.39|1542.59|1560.69|1542.89|1558.46|1540.66|192
1651355400000|2022-04-30 21:50:00|1560.68|1542.88|1560.46|1542.66|1561.65|1543.85|1559.09|1541.29|239
1651355700000|2022-04-30 21:55:00|1560.42|1542.62|1557.39|1539.59|1560.7|1542.9|1557.27|1539.47|256
1651356000000|2022-04-30 22:00:00|1557.43|1539.63|1532.35|1514.55|1557.43|1539.63|1531.36|1513.56|766
1651356300000|2022-04-30 22:05:00|1532.37|1514.57|1535.05|1517.25|1535.65|1517.85|1529.95|1512.15|625
1651356600000|2022-04-30 22:10:00|1535.06|1517.26|1540.8|1523|1540.8|1523|1533|1515.2|570
1651356900000|2022-04-30 22:15:00|1540.81|1523.01|1537.43|1519.63|1540.81|1523.01|1535.31|1517.51|425
1651357200000|2022-04-30 22:20:00|1537.4|1519.6|1537|1519.2|1537.45|1519.65|1532.71|1514.91|459
1651357500000|2022-04-30 22:25:00|1536.88|1519.08|1542.45|1524.65|1543.05|1525.25|1536.51|1518.71|482
1651357800000|2022-04-30 22:30:00|1542.46|1524.66|1538.61|1520.81|1543.49|1525.69|1538.36|1520.56|486
1651358100000|2022-04-30 22:35:00|1538.46|1520.66|1531.74|1513.94|1538.48|1520.68|1526.5|1508.7|656
1651358400000|2022-04-30 22:40:00|1531.73|1513.93|1534.32|1516.52|1534.52|1516.72|1526.5|1508.7|574
1651358700000|2022-04-30 22:45:00|1534.35|1516.55|1532.1|1514.3|1535.54|1517.74|1529.76|1511.96|494
1651359000000|2022-04-30 22:50:00|1532.09|1514.29|1530.74|1512.94|1532.38|1514.58|1526.75|1508.95|439
1651359300000|2022-04-30 22:55:00|1530.42|1512.62|1521.43|1503.63|1530.47|1512.67|1517.55|1499.75|715
1651359600000|2022-04-30 23:00:00|1521.44|1503.64|1504.51|1486.71|1530.07|1512.27|1504.51|1486.71|921
1651359900000|2022-04-30 23:05:00|1504.41|1486.61|1446.56|1428.76|1504.41|1486.61|1444.04|1426.24|1109
1651360200000|2022-04-30 23:10:00|1446.45|1428.65|1449.9|1432.1|1457|1439.2|1428.46|1410.66|1106
1651360500000|2022-04-30 23:15:00|1449.86|1432.06|1456.35|1438.55|1462.35|1444.55|1439.05|1421.25|1062
1651360800000|2022-04-30 23:20:00|1456.37|1438.57|1456.57|1438.77|1461.38|1443.58|1449.2|1431.4|954
1651361100000|2022-04-30 23:25:00|1456.42|1438.62|1458.6|1440.8|1458.76|1440.96|1449.5|1431.7|929
1651361400000|2022-04-30 23:30:00|1458.59|1440.79|1456.64|1438.84|1470.35|1452.55|1455.99|1438.19|938
1651361700000|2022-04-30 23:35:00|1456.63|1438.83|1456.81|1439.01|1459.81|1442.01|1453.54|1435.74|783
1651362000000|2022-04-30 23:40:00|1456.78|1438.98|1459.29|1441.49|1461.02|1443.22|1454.65|1436.85|781
1651362300000|2022-04-30 23:45:00|1459.31|1441.51|1461.57|1443.77|1464.25|1446.45|1456.7|1438.9|661
1651362600000|2022-04-30 23:50:00|1461.54|1443.74|1459.09|1441.29|1472.13|1454.33|1456.63|1438.83|954
1651362900000|2022-04-30 23:55:00|1459.16|1441.36|1458.74|1440.94|1460.47|1442.67|1455.6|1437.8|722
1651363200000|2022-05-01 00:00:00|1458.73|1440.93|1471.2|1453.4|1471.2|1453.4|1458.43|1440.63|670
1651363500000|2022-05-01 00:05:00|1471.22|1453.42|1473.91|1456.11|1474.23|1456.43|1467.66|1449.86|490
1651363800000|2022-05-01 00:10:00|1474.1|1456.3|1477.86|1460.06|1479.21|1461.41|1470.71|1452.91|556
1651364100000|2022-05-01 00:15:00|1477.84|1460.04|1479.45|1461.65|1481.93|1464.13|1475.6|1457.8|624
1651364400000|2022-05-01 00:20:00|1479.44|1461.64|1473.83|1456.03|1479.44|1461.64|1471.32|1453.52|710
1651364700000|2022-05-01 00:25:00|1473.68|1455.88|1470.42|1452.62|1473.77|1455.97|1469.72|1451.92|526
1651365000000|2022-05-01 00:30:00|1470.49|1452.69|1476.7|1458.9|1480.12|1462.32|1464.41|1446.61|758
1651365300000|2022-05-01 00:35:00|1476.71|1458.91|1490.63|1472.83|1491.2|1473.4|1473.56|1455.76|632
1651365600000|2022-05-01 00:40:00|1490.62|1472.82|1484.81|1467.01|1491.53|1473.73|1483.58|1465.78|634
1651365900000|2022-05-01 00:45:00|1484.82|1467.02|1482.31|1464.51|1484.82|1467.02|1479.57|1461.77|542
1651366200000|2022-05-01 00:50:00|1482.41|1464.61|1478.47|1460.67|1482.48|1464.68|1475.92|1458.12|598
1651366500000|2022-05-01 00:55:00|1478.46|1460.66|1477.49|1459.69|1479.41|1461.61|1475.88|1458.08|468
1651366800000|2022-05-01 01:00:00|1477.48|1459.68|1483.11|1465.31|1484.46|1466.66|1475.44|1457.64|456
1651367100000|2022-05-01 01:05:00|1482.98|1465.18|1479.59|1461.79|1483.27|1465.47|1475.71|1457.91|608
1651367400000|2022-05-01 01:10:00|1479.58|1461.78|1479.97|1462.17|1484.23|1466.43|1479.28|1461.48|410
1651367700000|2022-05-01 01:15:00|1480.2|1462.4|1475.91|1458.11|1480.5|1462.7|1474.45|1456.65|522
1651368000000|2022-05-01 01:20:00|1475.86|1458.06|1473.68|1455.88|1478.5|1460.7|1473.64|1455.84|438
1651368300000|2022-05-01 01:25:00|1473.67|1455.87|1471.44|1453.64|1475.21|1457.41|1469.46|1451.66|513
1651368600000|2022-05-01 01:30:00|1471.45|1453.65|1468.66|1450.86|1473.28|1455.48|1468.08|1450.28|582
1651368900000|2022-05-01 01:35:00|1468.67|1450.87|1474.73|1456.93|1477.61|1459.81|1460.29|1442.49|673
1651369200000|2022-05-01 01:40:00|1474.69|1456.89|1496.12|1478.32|1497.13|1479.33|1472.42|1454.62|729
1651369500000|2022-05-01 01:45:00|1496.06|1478.26|1499.3|1481.5|1499.3|1481.5|1489.01|1471.21|722
1651369800000|2022-05-01 01:50:00|1499.39|1481.59|1502.24|1484.44|1506.12|1488.32|1499.01|1481.21|667
1651370100000|2022-05-01 01:55:00|1502.25|1484.45|1497.53|1479.73|1502.45|1484.65|1494.89|1477.09|571
1651370400000|2022-05-01 02:00:00|1497.45|1479.65|1493.21|1475.41|1497.45|1479.65|1490.92|1473.12|536
1651370700000|2022-05-01 02:05:00|1493.39|1475.59|1495.07|1477.27|1495.07|1477.27|1490.88|1473.08|422
1651371000000|2022-05-01 02:10:00|1495.09|1477.29|1497.76|1479.96|1497.79|1479.99|1493.87|1476.07|395
1651371300000|2022-05-01 02:15:00|1497.58|1479.78|1502.43|1484.63|1502.43|1484.63|1492.9|1475.1|493
1651371600000|2022-05-01 02:20:00|1502.56|1484.76|1498.43|1480.63|1502.59|1484.79|1496.69|1478.89|511
1651371900000|2022-05-01 02:25:00|1498.42|1480.62|1494.67|1476.87|1498.5|1480.7|1493.85|1476.05|547
1651372200000|2022-05-01 02:30:00|1494.68|1476.88|1492.53|1474.73|1494.82|1477.02|1491.7|1473.9|425
1651372500000|2022-05-01 02:35:00|1492.54|1474.74|1488.94|1471.14|1493.64|1475.84|1487.59|1469.79|433
1651372800000|2022-05-01 02:40:00|1488.93|1471.13|1486.64|1468.84|1488.96|1471.16|1485.62|1467.82|486
1651373100000|2022-05-01 02:45:00|1486.65|1468.85|1486.77|1468.97|1487.22|1469.42|1485.31|1467.51|385
1651373400000|2022-05-01 02:50:00|1486.78|1468.98|1484.51|1466.71|1487.01|1469.21|1481.87|1464.07|455
1651373700000|2022-05-01 02:55:00|1484.53|1466.73|1483.41|1465.61|1484.77|1466.97|1482.57|1464.77|342
1651374000000|2022-05-01 03:00:00|1483.45|1465.65|1488.63|1470.83|1488.78|1470.98|1483.44|1465.64|345
1651374300000|2022-05-01 03:05:00|1488.48|1470.68|1493.64|1475.84|1496.39|1478.59|1486.38|1468.58|470
1651374600000|2022-05-01 03:10:00|1493.62|1475.82|1491.87|1474.07|1494.47|1476.67|1491.56|1473.76|357
1651374900000|2022-05-01 03:15:00|1491.85|1474.05|1491.35|1473.55|1491.87|1474.07|1487.82|1470.02|458
1651375200000|2022-05-01 03:20:00|1491.63|1473.83|1495.38|1477.58|1496.24|1478.44|1491.26|1473.46|369
1651375500000|2022-05-01 03:25:00|1495.39|1477.59|1496.61|1478.81|1496.68|1478.88|1493.31|1475.51|254
1651375800000|2022-05-01 03:30:00|1496.59|1478.79|1495.86|1478.06|1496.67|1478.87|1494.58|1476.78|407
1651376100000|2022-05-01 03:35:00|1495.84|1478.04|1493.81|1476.01|1495.84|1478.04|1492.5|1474.7|345
1651376400000|2022-05-01 03:40:00|1493.64|1475.84|1494.32|1476.52|1494.89|1477.09|1493.57|1475.77|312
1651376700000|2022-05-01 03:45:00|1494.34|1476.54|1495.49|1477.69|1496.54|1478.74|1493.73|1475.93|280
1651377000000|2022-05-01 03:50:00|1495.48|1477.68|1498.36|1480.56|1498.55|1480.75|1494.05|1476.25|326
1651377300000|2022-05-01 03:55:00|1498.33|1480.53|1498.45|1480.65|1499.47|1481.67|1496.59|1478.79|315
1651377600000|2022-05-01 04:00:00|1498.51|1480.71|1502.52|1484.72|1504.75|1486.95|1497.31|1479.51|394
1651377900000|2022-05-01 04:05:00|1502.51|1484.71|1498.49|1480.69|1502.51|1484.71|1496.26|1478.46|362
1651378200000|2022-05-01 04:10:00|1498.5|1480.7|1492.85|1475.05|1498.5|1480.7|1491.25|1473.45|378
1651378500000|2022-05-01 04:15:00|1492.87|1475.07|1491.44|1473.64|1494.73|1476.93|1489.77|1471.97|343
1651378800000|2022-05-01 04:20:00|1491.5|1473.7|1492.65|1474.85|1492.9|1475.1|1490.5|1472.7|397
1651379100000|2022-05-01 04:25:00|1492.67|1474.87|1491.21|1473.41|1492.72|1474.92|1490.76|1472.96|419
1651379400000|2022-05-01 04:30:00|1490.82|1473.02|1490.9|1473.1|1491.92|1474.12|1489.43|1471.63|424
1651379700000|2022-05-01 04:35:00|1490.85|1473.05|1490.4|1472.6|1491.14|1473.34|1489.56|1471.76|423
1651380000000|2022-05-01 04:40:00|1490.42|1472.62|1489.6|1471.8|1490.56|1472.76|1489.24|1471.44|186
1651380300000|2022-05-01 04:45:00|1489.59|1471.79|1487.47|1469.67|1490.25|1472.45|1487.32|1469.52|151
1651380600000|2022-05-01 04:50:00|1487.45|1469.65|1487.48|1469.68|1488.27|1470.47|1484.81|1467.01|364
1651380900000|2022-05-01 04:55:00|1487.49|1469.69|1490.67|1472.87|1490.79|1472.99|1487.25|1469.45|313
1651381200000|2022-05-01 05:00:00|1490.66|1472.86|1494.5|1476.7|1495.45|1477.65|1490.66|1472.86|318
1651381500000|2022-05-01 05:05:00|1494.56|1476.76|1496.53|1478.73|1496.57|1478.77|1490.59|1472.79|307
1651381800000|2022-05-01 05:10:00|1496.62|1478.82|1509.03|1491.23|1509.03|1491.23|1496.62|1478.82|515
1651382100000|2022-05-01 05:15:00|1509.32|1491.52|1506.61|1488.81|1514.26|1496.46|1503.72|1485.92|491
1651382400000|2022-05-01 05:20:00|1506.52|1488.72|1510.5|1492.7|1511.98|1494.18|1506.52|1488.72|452
1651382700000|2022-05-01 05:25:00|1510.49|1492.69|1512.59|1494.79|1513.63|1495.83|1507.57|1489.77|490
1651383000000|2022-05-01 05:30:00|1512.64|1494.84|1512.76|1494.96|1515.57|1497.77|1510.39|1492.59|433
1651383300000|2022-05-01 05:35:00|1512.71|1494.91|1510.29|1492.49|1513.75|1495.95|1509.35|1491.55|501
1651383600000|2022-05-01 05:40:00|1510.25|1492.45|1509.6|1491.8|1511.28|1493.48|1507.5|1489.7|403
1651383900000|2022-05-01 05:45:00|1509.62|1491.82|1506.3|1488.5|1509.79|1491.99|1503.8|1486|424
1651384200000|2022-05-01 05:50:00|1506.29|1488.49|1505.63|1487.83|1506.64|1488.84|1505.5|1487.7|262
1651384500000|2022-05-01 05:55:00|1505.55|1487.75|1504.73|1486.93|1506.62|1488.82|1503.62|1485.82|303
1651384800000|2022-05-01 06:00:00|1504.74|1486.94|1506.84|1489.04|1507.14|1489.34|1504.26|1486.46|384
1651385100000|2022-05-01 06:05:00|1506.85|1489.05|1510.72|1492.92|1512.45|1494.65|1506.64|1488.84|447
1651385400000|2022-05-01 06:10:00|1510.62|1492.82|1506.83|1489.03|1510.9|1493.1|1506.51|1488.71|293
1651385700000|2022-05-01 06:15:00|1506.81|1489.01|1506.59|1488.79|1508|1490.2|1505.9|1488.1|235
1651386000000|2022-05-01 06:20:00|1506.66|1488.86|1507.87|1490.07|1508.58|1490.78|1506.52|1488.72|335
1651386300000|2022-05-01 06:25:00|1507.81|1490.01|1509.58|1491.78|1509.66|1491.86|1505.96|1488.16|340
1651386600000|2022-05-01 06:30:00|1509.6|1491.8|1505.72|1487.92|1510.31|1492.51|1504.49|1486.69|444
1651386900000|2022-05-01 06:35:00|1505.76|1487.96|1506.57|1488.77|1507.69|1489.89|1505.65|1487.85|259
1651387200000|2022-05-01 06:40:00|1506.56|1488.76|1504.51|1486.71|1506.98|1489.18|1503.53|1485.73|431
1651387500000|2022-05-01 06:45:00|1504.52|1486.72|1505.42|1487.62|1505.64|1487.84|1503.63|1485.83|416
1651387800000|2022-05-01 06:50:00|1505.43|1487.63|1501.66|1483.86|1505.44|1487.64|1501.66|1483.86|249
1651388100000|2022-05-01 06:55:00|1501.67|1483.87|1500.45|1482.65|1501.67|1483.87|1499.79|1481.99|326
1651388400000|2022-05-01 07:00:00|1500.47|1482.67|1501.3|1483.5|1502.37|1484.57|1498.36|1480.56|380
1651388700000|2022-05-01 07:05:00|1501.29|1483.49|1500.45|1482.65|1502.41|1484.61|1498.56|1480.76|305
1651389000000|2022-05-01 07:10:00|1500.47|1482.67|1500.26|1482.46|1501.5|1483.7|1499.31|1481.51|309
1651389300000|2022-05-01 07:15:00|1500.27|1482.47|1500.57|1482.77|1501.59|1483.79|1499.65|1481.85|324
1651389600000|2022-05-01 07:20:00|1500.54|1482.74|1498.49|1480.69|1501.52|1483.72|1497.6|1479.8|301
1651389900000|2022-05-01 07:25:00|1498.36|1480.56|1499.33|1481.53|1499.62|1481.82|1498.36|1480.56|275
1651390200000|2022-05-01 07:30:00|1499.34|1481.54|1501.41|1483.61|1501.52|1483.72|1498.64|1480.84|214
1651390500000|2022-05-01 07:35:00|1501.39|1483.59|1502.71|1484.91|1503.51|1485.71|1501.39|1483.59|161
1651390800000|2022-05-01 07:40:00|1502.68|1484.88|1499.33|1481.53|1503.46|1485.66|1498.77|1480.97|279
1651391100000|2022-05-01 07:45:00|1499.23|1481.43|1500.5|1482.7|1501.41|1483.61|1499.23|1481.43|203
1651391400000|2022-05-01 07:50:00|1500.53|1482.73|1498.24|1480.44|1500.6|1482.8|1497.89|1480.09|272
1651391700000|2022-05-01 07:55:00|1498.25|1480.45|1500.49|1482.69|1501.29|1483.49|1497.37|1479.57|290
1651392000000|2022-05-01 08:00:00|1500.5|1482.7|1503.53|1485.73|1504.18|1486.38|1499.52|1481.72|177
1651392300000|2022-05-01 08:05:00|1503.26|1485.46|1506.32|1488.52|1506.94|1489.14|1503.02|1485.22|275
1651392600000|2022-05-01 08:10:00|1506.35|1488.55|1510.61|1492.81|1511.81|1494.01|1506.35|1488.55|267
1651392900000|2022-05-01 08:15:00|1510.67|1492.87|1509.52|1491.72|1512.31|1494.51|1508.31|1490.51|337
1651393200000|2022-05-01 08:20:00|1509.55|1491.75|1507.5|1489.7|1510.61|1492.81|1504.63|1486.83|336
1651393500000|2022-05-01 08:25:00|1507.51|1489.71|1503.45|1485.65|1507.51|1489.71|1503.44|1485.64|266
1651393800000|2022-05-01 08:30:00|1503.44|1485.64|1513.38|1495.58|1513.43|1495.63|1503.43|1485.63|362
1651394100000|2022-05-01 08:35:00|1513.4|1495.6|1510.09|1492.29|1514.32|1496.52|1509.6|1491.8|327
1651394400000|2022-05-01 08:40:00|1510.16|1492.36|1514.35|1496.55|1514.37|1496.57|1509.71|1491.91|241
1651394700000|2022-05-01 08:45:00|1514.38|1496.58|1512.89|1495.09|1514.39|1496.59|1511.11|1493.31|244
1651395000000|2022-05-01 08:50:00|1512.91|1495.11|1516.97|1499.17|1518.01|1500.21|1512.56|1494.76|251
1651395300000|2022-05-01 08:55:00|1516.67|1498.87|1516.59|1498.79|1516.96|1499.16|1515.59|1497.79|167
1651395600000|2022-05-01 09:00:00|1516.64|1498.84|1517.78|1499.98|1518.45|1500.65|1516.64|1498.84|124
1651395900000|2022-05-01 09:05:00|1517.72|1499.92|1516.23|1498.43|1517.72|1499.92|1514.58|1496.78|223
1651396200000|2022-05-01 09:10:00|1516.4|1498.6|1510.46|1492.66|1516.75|1498.95|1508.06|1490.26|255
1651396500000|2022-05-01 09:15:00|1510.44|1492.64|1508.45|1490.65|1512.29|1494.49|1508.42|1490.62|281
1651396800000|2022-05-01 09:20:00|1508.5|1490.7|1508.77|1490.97|1510.75|1492.95|1508.5|1490.7|148
1651397100000|2022-05-01 09:25:00|1508.57|1490.77|1509.59|1491.79|1510.78|1492.98|1507.9|1490.1|233
1651397400000|2022-05-01 09:30:00|1509.62|1491.82|1505.89|1488.09|1509.65|1491.85|1503.72|1485.92|276
1651397700000|2022-05-01 09:35:00|1505.86|1488.06|1502.79|1484.99|1506.65|1488.85|1500.99|1483.19|288
1651398000000|2022-05-01 09:40:00|1502.71|1484.91|1501.93|1484.13|1503.65|1485.85|1500.81|1483.01|213
1651398300000|2022-05-01 09:45:00|1501.92|1484.12|1506.34|1488.54|1506.36|1488.56|1501.85|1484.05|163
1651398600000|2022-05-01 09:50:00|1506.55|1488.75|1509.59|1491.79|1510.8|1493|1506.37|1488.57|154
1651398900000|2022-05-01 09:55:00|1509.5|1491.7|1508.92|1491.12|1510.45|1492.65|1508.67|1490.87|91
1651399200000|2022-05-01 10:00:00|1508.9|1491.1|1508.06|1490.26|1509.82|1492.02|1508.06|1490.26|177
1651399500000|2022-05-01 10:05:00|1507.81|1490.01|1511.58|1493.78|1512.22|1494.42|1507.76|1489.96|214
1651399800000|2022-05-01 10:10:00|1511.61|1493.81|1511.96|1494.16|1512.51|1494.71|1511.57|1493.77|167
1651400100000|2022-05-01 10:15:00|1512.05|1494.25|1511.68|1493.88|1512.05|1494.25|1506.03|1488.23|254
1651400400000|2022-05-01 10:20:00|1511.67|1493.87|1514.69|1496.89|1515.62|1497.82|1511.67|1493.87|248
1651400700000|2022-05-01 10:25:00|1514.66|1496.86|1514.61|1496.81|1515.64|1497.84|1512.98|1495.18|198
1651401000000|2022-05-01 10:30:00|1514.6|1496.8|1513.81|1496.01|1514.98|1497.18|1512.92|1495.12|192
1651401300000|2022-05-01 10:35:00|1513.82|1496.02|1510.96|1493.16|1514.14|1496.34|1509.75|1491.95|234
1651401600000|2022-05-01 10:40:00|1510.91|1493.11|1508.2|1490.4|1511.84|1494.04|1507.21|1489.41|197
1651401900000|2022-05-01 10:45:00|1508.21|1490.41|1508.72|1490.92|1512.59|1494.79|1508.21|1490.41|254
1651402200000|2022-05-01 10:50:00|1508.64|1490.84|1512.22|1494.42|1512.31|1494.51|1506.46|1488.66|322
1651402500000|2022-05-01 10:55:00|1512.35|1494.55|1510.52|1492.72|1515.43|1497.63|1510.28|1492.48|218
1651402800000|2022-05-01 11:00:00|1510.57|1492.77|1507.59|1489.79|1511.63|1493.83|1507.38|1489.58|252
1651403100000|2022-05-01 11:05:00|1507.64|1489.84|1507.62|1489.82|1508.65|1490.85|1506.67|1488.87|219
1651403400000|2022-05-01 11:10:00|1507.63|1489.83|1502.8|1485|1507.89|1490.09|1502.4|1484.6|269
1651403700000|2022-05-01 11:15:00|1502.78|1484.98|1504.82|1487.02|1506.44|1488.64|1498.63|1480.83|387
1651404000000|2022-05-01 11:20:00|1504.83|1487.03|1505.76|1487.96|1507.81|1490.01|1504.67|1486.87|310
1651404300000|2022-05-01 11:25:00|1505.78|1487.98|1505.24|1487.44|1508.6|1490.8|1505.22|1487.42|368
1651404600000|2022-05-01 11:30:00|1505.22|1487.42|1503.68|1485.88|1506.86|1489.06|1501.88|1484.08|327
1651404900000|2022-05-01 11:35:00|1503.7|1485.9|1502.27|1484.47|1504.52|1486.72|1499.67|1481.87|286
1651405200000|2022-05-01 11:40:00|1502.34|1484.54|1501.83|1484.03|1503.86|1486.06|1499.94|1482.14|259
1651405500000|2022-05-01 11:45:00|1501.85|1484.05|1503.75|1485.95|1503.81|1486.01|1500.59|1482.79|222
1651405800000|2022-05-01 11:50:00|1503.79|1485.99|1499.78|1481.98|1503.79|1485.99|1499.71|1481.91|261
1651406100000|2022-05-01 11:55:00|1499.83|1482.03|1499.04|1481.24|1500.87|1483.07|1499.04|1481.24|180
1651406400000|2022-05-01 12:00:00|1499.07|1481.27|1498.61|1480.81|1502.18|1484.38|1497.98|1480.18|430
1651406700000|2022-05-01 12:05:00|1498.71|1480.91|1497.47|1479.67|1500.66|1482.86|1496.94|1479.14|348
1651407000000|2022-05-01 12:10:00|1497.36|1479.56|1501.36|1483.56|1501.72|1483.92|1494.45|1476.65|418
1651407300000|2022-05-01 12:15:00|1501.32|1483.52|1500.28|1482.48|1501.62|1483.82|1499.32|1481.52|312
1651407600000|2022-05-01 12:20:00|1500.29|1482.49|1508.33|1490.53|1508.45|1490.65|1500.28|1482.48|368
1651407900000|2022-05-01 12:25:00|1508.38|1490.58|1507.3|1489.5|1510.6|1492.8|1506.39|1488.59|441
1651408200000|2022-05-01 12:30:00|1507.29|1489.49|1502.39|1484.59|1508.49|1490.69|1501.39|1483.59|368
1651408500000|2022-05-01 12:35:00|1502.32|1484.52|1502.34|1484.54|1504.15|1486.35|1501.57|1483.77|297
1651408800000|2022-05-01 12:40:00|1502.37|1484.57|1504.7|1486.9|1504.7|1486.9|1502.37|1484.57|212
1651409100000|2022-05-01 12:45:00|1504.67|1486.87|1500.25|1482.45|1504.79|1486.99|1498.41|1480.61|384
1651409400000|2022-05-01 12:50:00|1500.22|1482.42|1499.61|1481.81|1503.37|1485.57|1498.59|1480.79|415
1651409700000|2022-05-01 12:55:00|1499.62|1481.82|1504.38|1486.58|1504.56|1486.76|1499.3|1481.5|281
1651410000000|2022-05-01 13:00:00|1504.39|1486.59|1504.67|1486.87|1508.49|1490.69|1504.39|1486.59|354
1651410300000|2022-05-01 13:05:00|1504.68|1486.88|1505.71|1487.91|1506.24|1488.44|1504.61|1486.81|214
1651410600000|2022-05-01 13:10:00|1505.73|1487.93|1508.43|1490.63|1508.66|1490.86|1505.71|1487.91|295
1651410900000|2022-05-01 13:15:00|1508.42|1490.62|1509.64|1491.84|1511.7|1493.9|1508.24|1490.44|405
1651411200000|2022-05-01 13:20:00|1509.63|1491.83|1506.7|1488.9|1509.72|1491.92|1506.55|1488.75|331
1651411500000|2022-05-01 13:25:00|1506.73|1488.93|1508.35|1490.55|1508.61|1490.81|1506.49|1488.69|247
1651411800000|2022-05-01 13:30:00|1508.37|1490.57|1509.35|1491.55|1510.01|1492.21|1508.3|1490.5|352
1651412100000|2022-05-01 13:35:00|1509.34|1491.54|1507.53|1489.73|1510.4|1492.6|1507.14|1489.34|248
1651412400000|2022-05-01 13:40:00|1507.5|1489.7|1507.48|1489.68|1507.61|1489.81|1505.7|1487.9|224
1651412700000|2022-05-01 13:45:00|1507.55|1489.75|1502.58|1484.78|1507.7|1489.9|1502.58|1484.78|237
1651413000000|2022-05-01 13:50:00|1502.59|1484.79|1502.02|1484.22|1504.31|1486.51|1500.23|1482.43|423
1651413300000|2022-05-01 13:55:00|1502.01|1484.21|1502.27|1484.47|1502.59|1484.79|1501.32|1483.52|272
1651413600000|2022-05-01 14:00:00|1502.34|1484.54|1503.25|1485.45|1504.41|1486.61|1500.93|1483.13|394
1651413900000|2022-05-01 14:05:00|1503.28|1485.48|1502.71|1484.91|1503.77|1485.97|1502.26|1484.46|188
1651414200000|2022-05-01 14:10:00|1502.69|1484.89|1503.29|1485.49|1504.15|1486.35|1502.5|1484.7|282
1651414500000|2022-05-01 14:15:00|1503.33|1485.53|1511.14|1493.34|1511.19|1493.39|1503.33|1485.53|237
1651414800000|2022-05-01 14:20:00|1511.03|1493.23|1506.35|1488.55|1511.26|1493.46|1506.3|1488.5|398
1651415100000|2022-05-01 14:25:00|1506.32|1488.52|1502.75|1484.95|1506.33|1488.53|1502.07|1484.27|278
1651415400000|2022-05-01 14:30:00|1502.67|1484.87|1503.87|1486.07|1506.52|1488.72|1502.52|1484.72|303
1651415700000|2022-05-01 14:35:00|1503.84|1486.04|1502.49|1484.69|1503.95|1486.15|1498.37|1480.57|433
1651416000000|2022-05-01 14:40:00|1502.5|1484.7|1506.18|1488.38|1507.43|1489.63|1502.32|1484.52|364
1651416300000|2022-05-01 14:45:00|1506.17|1488.37|1506.68|1488.88|1507.55|1489.75|1504.57|1486.77|343
1651416600000|2022-05-01 14:50:00|1506.63|1488.83|1507.53|1489.73|1508.29|1490.49|1504.46|1486.66|409
1651416900000|2022-05-01 14:55:00|1507.45|1489.65|1500.33|1482.53|1507.65|1489.85|1500.18|1482.38|496
1651417200000|2022-05-01 15:00:00|1500.36|1482.56|1503.53|1485.73|1504.49|1486.69|1500.32|1482.52|288
1651417500000|2022-05-01 15:05:00|1503.49|1485.69|1510.24|1492.44|1511.09|1493.29|1503.28|1485.48|256
1651417800000|2022-05-01 15:10:00|1510.31|1492.51|1511.22|1493.42|1511.35|1493.55|1507.89|1490.09|314
1651418100000|2022-05-01 15:15:00|1511.2|1493.4|1510.38|1492.58|1511.22|1493.42|1507.49|1489.69|344
1651418400000|2022-05-01 15:20:00|1510.35|1492.55|1528.33|1510.53|1528.33|1510.53|1509.18|1491.38|507
1651418700000|2022-05-01 15:25:00|1528.34|1510.54|1535.7|1517.9|1536.33|1518.53|1528.34|1510.54|653
1651419000000|2022-05-01 15:30:00|1535.67|1517.87|1530.18|1512.38|1538.94|1521.14|1528.01|1510.21|667
1651419300000|2022-05-01 15:35:00|1530.15|1512.35|1528.74|1510.94|1530.15|1512.35|1526.07|1508.27|567
1651419600000|2022-05-01 15:40:00|1528.72|1510.92|1528.22|1510.42|1529.18|1511.38|1525.4|1507.6|454
1651419900000|2022-05-01 15:45:00|1528.23|1510.43|1529.46|1511.66|1531.42|1513.62|1525.46|1507.66|391
1651420200000|2022-05-01 15:50:00|1529.47|1511.67|1541.48|1523.68|1546.95|1529.15|1529.47|1511.67|568
1651420500000|2022-05-01 15:55:00|1541.47|1523.67|1540.38|1522.58|1544.4|1526.6|1537.71|1519.91|585
1651420800000|2022-05-01 16:00:00|1540.39|1522.59|1537.68|1519.88|1542.53|1524.73|1537.68|1519.88|610
1651421100000|2022-05-01 16:05:00|1537.58|1519.78|1542.38|1524.58|1543.36|1525.56|1536.08|1518.28|526
1651421400000|2022-05-01 16:10:00|1542.35|1524.55|1549.39|1531.59|1550.47|1532.67|1542.28|1524.48|584
1651421700000|2022-05-01 16:15:00|1549.4|1531.6|1549.52|1531.72|1551.56|1533.76|1546.62|1528.82|543
1651422000000|2022-05-01 16:20:00|1549.57|1531.77|1555.44|1537.64|1557.37|1539.57|1548.82|1531.02|573
1651422300000|2022-05-01 16:25:00|1555.55|1537.75|1556.58|1538.78|1557.37|1539.57|1553.53|1535.73|596
1651422600000|2022-05-01 16:30:00|1556.53|1538.73|1553.62|1535.82|1557.54|1539.74|1551.75|1533.95|482
1651422900000|2022-05-01 16:35:00|1553.66|1535.86|1554.61|1536.81|1555.66|1537.86|1552.96|1535.16|367
1651423200000|2022-05-01 16:40:00|1554.6|1536.8|1558.51|1540.71|1558.61|1540.81|1553.64|1535.84|323
1651423500000|2022-05-01 16:45:00|1558.46|1540.66|1559.82|1542.02|1560.51|1542.71|1554.52|1536.72|367
1651423800000|2022-05-01 16:50:00|1559.84|1542.04|1556.97|1539.17|1559.84|1542.04|1556.95|1539.15|354
1651424100000|2022-05-01 16:55:00|1556.85|1539.05|1551.43|1533.63|1556.91|1539.11|1551.36|1533.56|488
1651424400000|2022-05-01 17:00:00|1551.45|1533.65|1552.75|1534.95|1554.18|1536.38|1548.92|1531.12|399
1651424700000|2022-05-01 17:05:00|1552.61|1534.81|1555.57|1537.77|1557.45|1539.65|1552.09|1534.29|386
1651425000000|2022-05-01 17:10:00|1555.64|1537.84|1561.16|1543.36|1561.26|1543.46|1555.64|1537.84|313
1651425300000|2022-05-01 17:15:00|1561.13|1543.33|1556.51|1538.71|1561.14|1543.34|1554.4|1536.6|469
1651425600000|2022-05-01 17:20:00|1556.5|1538.7|1548.92|1531.12|1556.55|1538.75|1548.91|1531.11|351
1651425900000|2022-05-01 17:25:00|1548.95|1531.15|1551.91|1534.11|1552.27|1534.47|1548.42|1530.62|435
1651426200000|2022-05-01 17:30:00|1551.93|1534.13|1550.44|1532.64|1552.46|1534.66|1549.66|1531.86|461
1651426500000|2022-05-01 17:35:00|1550.51|1532.71|1549.22|1531.42|1551.63|1533.83|1549.07|1531.27|368
1651426800000|2022-05-01 17:40:00|1549.23|1531.43|1549.77|1531.97|1550.56|1532.76|1546.4|1528.6|395
1651427100000|2022-05-01 17:45:00|1549.41|1531.61|1543.48|1525.68|1551.41|1533.61|1543.28|1525.48|432
1651427400000|2022-05-01 17:50:00|1543.46|1525.66|1544.17|1526.37|1546.65|1528.85|1543.46|1525.66|243
1651427700000|2022-05-01 17:55:00|1544.15|1526.35|1544.49|1526.69|1545.66|1527.86|1543.52|1525.72|266
1651428000000|2022-05-01 18:00:00|1544.55|1526.75|1538.49|1520.69|1545.63|1527.83|1538.4|1520.6|408
1651428300000|2022-05-01 18:05:00|1538.48|1520.68|1540.25|1522.45|1540.61|1522.81|1538.42|1520.62|271
1651428600000|2022-05-01 18:10:00|1540.36|1522.56|1538.57|1520.77|1543.54|1525.74|1538.53|1520.73|423
1651428900000|2022-05-01 18:15:00|1538.58|1520.78|1537.4|1519.6|1539.75|1521.95|1537.04|1519.24|329
1651429200000|2022-05-01 18:20:00|1537.44|1519.64|1531.41|1513.61|1537.54|1519.74|1531.4|1513.6|436
1651429500000|2022-05-01 18:25:00|1531.43|1513.63|1529.44|1511.64|1532.42|1514.62|1527.33|1509.53|417
1651429800000|2022-05-01 18:30:00|1529.41|1511.61|1531.45|1513.65|1531.45|1513.65|1527.47|1509.67|380
1651430100000|2022-05-01 18:35:00|1531.22|1513.42|1526.6|1508.8|1531.23|1513.43|1526.11|1508.31|443
1651430400000|2022-05-01 18:40:00|1526.64|1508.84|1525.62|1507.82|1526.68|1508.88|1524.57|1506.77|234
1651430700000|2022-05-01 18:45:00|1525.61|1507.81|1521.39|1503.59|1525.64|1507.84|1521.39|1503.59|362
1651431000000|2022-05-01 18:50:00|1521.26|1503.46|1511.51|1493.71|1521.28|1503.48|1508.45|1490.65|563
1651431300000|2022-05-01 18:55:00|1511.52|1493.72|1511.18|1493.38|1516.04|1498.24|1510.24|1492.44|595
1651431600000|2022-05-01 19:00:00|1511.19|1493.39|1507.25|1489.45|1513.95|1496.15|1502.92|1485.12|678
1651431900000|2022-05-01 19:05:00|1507.19|1489.39|1507.23|1489.43|1508.27|1490.47|1505.39|1487.59|486
1651432200000|2022-05-01 19:10:00|1507.18|1489.38|1508.93|1491.13|1509.65|1491.85|1506.44|1488.64|377
1651432500000|2022-05-01 19:15:00|1508.94|1491.14|1507.02|1489.22|1508.94|1491.14|1502.69|1484.89|453
1651432800000|2022-05-01 19:20:00|1506.97|1489.17|1505.15|1487.35|1507.06|1489.26|1504.2|1486.4|320
1651433100000|2022-05-01 19:25:00|1505.17|1487.37|1500.18|1482.38|1507.14|1489.34|1499.99|1482.19|362
1651433400000|2022-05-01 19:30:00|1500.12|1482.32|1502.5|1484.7|1504.26|1486.46|1497.18|1479.38|460
1651433700000|2022-05-01 19:35:00|1502.49|1484.69|1511.29|1493.49|1513.25|1495.45|1502.4|1484.6|459
1651434000000|2022-05-01 19:40:00|1511.28|1493.48|1512.42|1494.62|1514.04|1496.24|1508.38|1490.58|446
1651434300000|2022-05-01 19:45:00|1512.44|1494.64|1512.02|1494.22|1515.45|1497.65|1511.01|1493.21|444
1651434600000|2022-05-01 19:50:00|1512.27|1494.47|1511.03|1493.23|1512.29|1494.49|1509.26|1491.46|394
1651434900000|2022-05-01 19:55:00|1510.93|1493.13|1508.37|1490.57|1510.93|1493.13|1507.39|1489.59|379
1651435200000|2022-05-01 20:00:00|1508.38|1490.58|1509.4|1491.6|1511.24|1493.44|1503.17|1485.37|454
1651435500000|2022-05-01 20:05:00|1509.39|1491.59|1513.9|1496.1|1513.9|1496.1|1506.49|1488.69|293
1651435800000|2022-05-01 20:10:00|1513.88|1496.08|1516.28|1498.48|1516.91|1499.11|1513.86|1496.06|243
1651436100000|2022-05-01 20:15:00|1516.27|1498.47|1514.68|1496.88|1517.05|1499.25|1514.34|1496.54|269
1651436400000|2022-05-01 20:20:00|1514.33|1496.53|1511.42|1493.62|1514.45|1496.65|1510.18|1492.38|411
1651436700000|2022-05-01 20:25:00|1511.41|1493.61|1513.33|1495.53|1514.3|1496.5|1510.93|1493.13|321
1651437000000|2022-05-01 20:30:00|1513.37|1495.57|1514.52|1496.72|1514.72|1496.92|1513.09|1495.29|272
1651437300000|2022-05-01 20:35:00|1514.55|1496.75|1513.19|1495.39|1515.3|1497.5|1511.09|1493.29|240
1651437600000|2022-05-01 20:40:00|1513.11|1495.31|1510.43|1492.63|1513.14|1495.34|1509.48|1491.68|236
1651437900000|2022-05-01 20:45:00|1510.41|1492.61|1510.21|1492.41|1512.96|1495.16|1509.44|1491.64|285
1651438200000|2022-05-01 20:50:00|1510.24|1492.44|1519.03|1501.23|1519.04|1501.24|1510.24|1492.44|305
1651438500000|2022-05-01 20:55:00|1519.33|1501.53|1536.86|1519.06|1537.91|1520.11|1518.73|1500.93|483
1651438800000|2022-05-01 21:00:00|1536.9|1519.1|1538.29|1520.49|1540.4|1522.6|1533.81|1516.01|389
1651439100000|2022-05-01 21:05:00|1538.28|1520.48|1521.5|1503.7|1538.38|1520.58|1521.5|1503.7|463
1651439400000|2022-05-01 21:10:00|1521.42|1503.62|1522.25|1504.45|1523.18|1505.38|1516.6|1498.8|487
1651439700000|2022-05-01 21:15:00|1522.29|1504.49|1525.21|1507.41|1525.4|1507.6|1521.93|1504.13|216
1651440000000|2022-05-01 21:20:00|1525.26|1507.46|1528.15|1510.35|1529|1511.2|1525.26|1507.46|207
1651440300000|2022-05-01 21:25:00|1528.04|1510.24|1523.48|1505.68|1528.28|1510.48|1523.48|1505.68|212
1651440600000|2022-05-01 21:30:00|1523.45|1505.65|1521.93|1504.13|1523.48|1505.68|1521.7|1503.9|138
1651440900000|2022-05-01 21:35:00|1521.8|1504|1516.4|1498.6|1522.03|1504.23|1511.47|1493.67|280
1651441200000|2022-05-01 21:40:00|1516.23|1498.43|1518.4|1500.6|1518.7|1500.9|1515.7|1497.9|110
1651441500000|2022-05-01 21:45:00|1518.56|1500.76|1523.24|1505.44|1523.4|1505.6|1518.32|1500.52|173
1651441800000|2022-05-01 21:50:00|1523.3|1505.5|1523.12|1505.32|1524.32|1506.52|1522.3|1504.5|203
1651442100000|2022-05-01 21:55:00|1523.11|1505.31|1522.4|1504.6|1524.5|1506.7|1520.3|1502.5|190
1651442400000|2022-05-01 22:00:00|1522.5|1504.7|1532.43|1514.63|1534.4|1516.6|1520.6|1502.8|337
1651442700000|2022-05-01 22:05:00|1532.42|1514.62|1535.67|1517.87|1536.84|1519.04|1532|1514.2|262
1651443000000|2022-05-01 22:10:00|1535.63|1517.83|1542.7|1524.9|1542.75|1524.95|1535.4|1517.6|269
1651443300000|2022-05-01 22:15:00|1543.15|1525.35|1538.4|1520.6|1543.4|1525.6|1537.6|1519.8|362
1651443600000|2022-05-01 22:20:00|1538.41|1520.61|1530.34|1512.54|1538.99|1521.19|1529.38|1511.58|496
1651443900000|2022-05-01 22:25:00|1530.35|1512.55|1530.7|1512.9|1531.42|1513.62|1529.47|1511.67|231
1651444200000|2022-05-01 22:30:00|1530.52|1512.72|1529.28|1511.48|1530.7|1512.9|1528.63|1510.83|112
1651444500000|2022-05-01 22:35:00|1529.25|1511.45|1528.2|1510.4|1529.4|1511.6|1527.76|1509.96|160
1651444800000|2022-05-01 22:40:00|1528.18|1510.38|1529.8|1512|1529.83|1512.03|1527.88|1510.08|133
1651445100000|2022-05-01 22:45:00|1529.84|1512.04|1530.4|1512.6|1531.4|1513.6|1529.5|1511.7|137
1651445400000|2022-05-01 22:50:00|1530.41|1512.61|1529.9|1512.1|1531.12|1513.32|1528.7|1510.9|117
1651445700000|2022-05-01 22:55:00|1529.98|1512.18|1532.16|1514.36|1534.19|1516.39|1526.42|1508.62|525
1651446000000|2022-05-01 23:00:00|1532.24|1514.44|1537.55|1519.75|1537.62|1519.82|1527.8|1510|454
1651446300000|2022-05-01 23:05:00|1537.4|1519.6|1541.97|1524.17|1542.4|1524.6|1534.88|1517.08|260
1651446600000|2022-05-01 23:10:00|1541.87|1524.07|1542.4|1524.6|1543.4|1525.6|1539.33|1521.53|277
1651446900000|2022-05-01 23:15:00|1542.57|1524.77|1542.04|1524.24|1543.9|1526.1|1538.4|1520.6|350
1651447200000|2022-05-01 23:20:00|1542.09|1524.29|1550.85|1533.05|1551.75|1533.95|1541.85|1524.05|514
1651447500000|2022-05-01 23:25:00|1550.88|1533.08|1552.37|1534.57|1557.4|1539.6|1548.8|1531|584
1651447800000|2022-05-01 23:30:00|1552.38|1534.58|1548.68|1530.88|1554.19|1536.39|1546.28|1528.48|453
1651448100000|2022-05-01 23:35:00|1548.7|1530.9|1547.65|1529.85|1549.36|1531.56|1544.61|1526.81|380
1651448400000|2022-05-01 23:40:00|1548.15|1530.35|1549.24|1531.44|1551.09|1533.29|1545.34|1527.54|398
1651448700000|2022-05-01 23:45:00|1549.17|1531.37|1546.3|1528.5|1555.65|1537.85|1545.74|1527.94|486
1651449000000|2022-05-01 23:50:00|1546.17|1528.37|1547.4|1529.6|1549.4|1531.6|1545.35|1527.55|249
1651449300000|2022-05-01 23:55:00|1547.47|1529.67|1544.92|1527.12|1548.4|1530.6|1542.86|1525.06|276
1651449600000|2022-05-02 00:00:00|1544.89|1527.09|1550.37|1532.57|1550.73|1532.93|1543.37|1525.57|381
1651449900000|2022-05-02 00:05:00|1550.38|1532.58|1554.96|1537.16|1556.26|1538.46|1550.38|1532.58|424
1651450200000|2022-05-02 00:10:00|1554.95|1537.15|1554.5|1536.7|1556.25|1538.45|1553.26|1535.46|348
1651450500000|2022-05-02 00:15:00|1554.41|1536.61|1558.4|1540.6|1562.9|1545.1|1554.08|1536.28|540
1651450800000|2022-05-02 00:20:00|1558.35|1540.55|1563.4|1545.6|1563.41|1545.61|1556.6|1538.8|460
1651451100000|2022-05-02 00:25:00|1563.38|1545.58|1563.4|1545.6|1564.9|1547.1|1562.65|1544.85|270
1651451400000|2022-05-02 00:30:00|1563.6|1545.8|1564.35|1546.55|1565.64|1547.84|1559.4|1541.6|430
1651451700000|2022-05-02 00:35:00|1564.38|1546.58|1564.4|1546.6|1564.93|1547.13|1559.4|1541.6|355
1651452000000|2022-05-02 00:40:00|1564.34|1546.54|1566.44|1548.64|1568.4|1550.6|1563.51|1545.71|355
1651452300000|2022-05-02 00:45:00|1566.42|1548.62|1559.75|1541.95|1566.62|1548.82|1556.56|1538.76|460
1651452600000|2022-05-02 00:50:00|1559.6|1541.8|1558.45|1540.65|1559.65|1541.85|1556.48|1538.68|346
1651452900000|2022-05-02 00:55:00|1558.43|1540.63|1558.66|1540.86|1560.1|1542.3|1557.55|1539.75|271
1651453200000|2022-05-02 01:00:00|1558.75|1540.95|1556.66|1538.86|1561.5|1543.7|1555.86|1538.06|409
1651453500000|2022-05-02 01:05:00|1556.67|1538.87|1566.4|1548.6|1566.41|1548.61|1555.77|1537.97|292
1651453800000|2022-05-02 01:10:00|1566.45|1548.65|1566.9|1549.1|1567.4|1549.6|1564.39|1546.59|289
1651454100000|2022-05-02 01:15:00|1566.78|1548.98|1560.47|1542.67|1566.8|1549|1560.26|1542.46|428
1651454400000|2022-05-02 01:20:00|1560.52|1542.72|1559.92|1542.12|1561.74|1543.94|1558.8|1541|305
1651454700000|2022-05-02 01:25:00|1559.89|1542.09|1558.44|1540.64|1559.92|1542.12|1557.71|1539.91|347
1651455000000|2022-05-02 01:30:00|1558.43|1540.63|1554.64|1536.84|1559.7|1541.9|1552.97|1535.17|397
1651455300000|2022-05-02 01:35:00|1554.61|1536.81|1555.28|1537.48|1555.75|1537.95|1554.39|1536.59|314
1651455600000|2022-05-02 01:40:00|1554.87|1537.07|1554.41|1536.61|1556.4|1538.6|1553.05|1535.25|295
1651455900000|2022-05-02 01:45:00|1554.52|1536.72|1551.78|1533.98|1555.43|1537.63|1550.9|1533.1|362
1651456200000|2022-05-02 01:50:00|1551.67|1533.87|1547.79|1529.99|1553.07|1535.27|1547.61|1529.81|282
1651456500000|2022-05-02 01:55:00|1547.6|1529.8|1542.85|1525.05|1547.66|1529.86|1542.37|1524.57|373
1651456800000|2022-05-02 02:00:00|1542.82|1525.02|1538.9|1521.1|1543.52|1525.72|1537.34|1519.54|414
1651457100000|2022-05-02 02:05:00|1538.82|1521.02|1541.73|1523.93|1543.57|1525.77|1538.03|1520.23|202
1651457400000|2022-05-02 02:10:00|1541.75|1523.95|1538.71|1520.91|1541.83|1524.03|1538.71|1520.91|396
1651457700000|2022-05-02 02:15:00|1538.7|1520.9|1538.72|1520.92|1539.81|1522.01|1538.39|1520.59|293
1651458000000|2022-05-02 02:20:00|1538.73|1520.93|1536.76|1518.96|1539.61|1521.81|1535.28|1517.48|299
1651458300000|2022-05-02 02:25:00|1537.2|1519.4|1539.9|1522.1|1541.26|1523.46|1536.49|1518.69|222
1651458600000|2022-05-02 02:30:00|1539.92|1522.12|1542.57|1524.77|1543.48|1525.68|1539.71|1521.91|257
1651458900000|2022-05-02 02:35:00|1542.64|1524.84|1541.72|1523.92|1543.92|1526.12|1541.54|1523.74|310
1651459200000|2022-05-02 02:40:00|1541.76|1523.96|1541.57|1523.77|1542.6|1524.8|1540.49|1522.69|311
1651459500000|2022-05-02 02:45:00|1541.56|1523.76|1541.4|1523.6|1541.62|1523.82|1539.8|1522|292
1651459800000|2022-05-02 02:50:00|1541.28|1523.48|1546.4|1528.6|1546.6|1528.8|1541.23|1523.43|207
1651460100000|2022-05-02 02:55:00|1546.34|1528.54|1547.4|1529.6|1548.09|1530.29|1546.3|1528.5|142
1651460400000|2022-05-02 03:00:00|1547.48|1529.68|1549.79|1531.99|1550.9|1533.1|1547.48|1529.68|218
1651460700000|2022-05-02 03:05:00|1549.57|1531.77|1546.4|1528.6|1550.4|1532.6|1545.19|1527.39|253
1651461000000|2022-05-02 03:10:00|1546.39|1528.59|1543.55|1525.75|1546.39|1528.59|1542.47|1524.67|235
1651461300000|2022-05-02 03:15:00|1543.4|1525.6|1549.02|1531.22|1550.4|1532.6|1543.15|1525.35|250
1651461600000|2022-05-02 03:20:00|1549.07|1531.27|1548.4|1530.6|1549.93|1532.13|1548.21|1530.41|163
1651461900000|2022-05-02 03:25:00|1548.33|1530.53|1547.5|1529.7|1548.68|1530.88|1547.4|1529.6|198
1651462200000|2022-05-02 03:30:00|1547.45|1529.65|1550.57|1532.77|1551.42|1533.62|1547.22|1529.42|208
1651462500000|2022-05-02 03:35:00|1550.58|1532.78|1551.53|1533.73|1552.4|1534.6|1550.48|1532.68|197
1651462800000|2022-05-02 03:40:00|1551.44|1533.64|1551.4|1533.6|1552.06|1534.26|1550.26|1532.46|153
1651463100000|2022-05-02 03:45:00|1551.26|1533.46|1549.5|1531.7|1551.4|1533.6|1549.26|1531.46|139
1651463400000|2022-05-02 03:50:00|1549.46|1531.66|1550.58|1532.78|1551.72|1533.92|1549.35|1531.55|202
1651463700000|2022-05-02 03:55:00|1550.55|1532.75|1547.48|1529.68|1551.65|1533.85|1547.45|1529.65|242
1651464000000|2022-05-02 04:00:00|1547.52|1529.72|1549.92|1532.12|1552.4|1534.6|1547.51|1529.71|279
1651464300000|2022-05-02 04:05:00|1549.86|1532.06|1548.4|1530.6|1550.82|1533.02|1546.63|1528.83|234
1651464600000|2022-05-02 04:10:00|1548.1|1530.3|1547.92|1530.12|1550.5|1532.7|1547.48|1529.68|217
1651464900000|2022-05-02 04:15:00|1547.96|1530.16|1540.46|1522.66|1548.8|1531|1540.4|1522.6|265
1651465200000|2022-05-02 04:20:00|1540.49|1522.69|1541.36|1523.56|1542.4|1524.6|1539.21|1521.41|248
1651465500000|2022-05-02 04:25:00|1541.37|1523.57|1542.33|1524.53|1543.4|1525.6|1541.35|1523.55|106
1651465800000|2022-05-02 04:30:00|1541.83|1524.03|1540.38|1522.58|1543.2|1525.4|1540.38|1522.58|190
1651466100000|2022-05-02 04:35:00|1540.39|1522.59|1539.06|1521.26|1540.45|1522.65|1537.71|1519.91|216
1651466400000|2022-05-02 04:40:00|1539.25|1521.45|1541.19|1523.39|1541.55|1523.75|1539.23|1521.43|187
1651466700000|2022-05-02 04:45:00|1541.17|1523.37|1546.37|1528.57|1546.45|1528.65|1540.79|1522.99|239
1651467000000|2022-05-02 04:50:00|1546.27|1528.47|1561.4|1543.6|1561.43|1543.63|1545.88|1528.08|430
1651467300000|2022-05-02 04:55:00|1561.27|1543.47|1557.23|1539.43|1561.27|1543.47|1555.49|1537.69|375
1651467600000|2022-05-02 05:00:00|1557.22|1539.42|1557.65|1539.85|1559.23|1541.43|1556.46|1538.66|395
1651467900000|2022-05-02 05:05:00|1557.68|1539.88|1558.4|1540.6|1558.47|1540.67|1555.52|1537.72|276
1651468200000|2022-05-02 05:10:00|1558.39|1540.59|1559.51|1541.71|1560.75|1542.95|1558.09|1540.29|279
1651468500000|2022-05-02 05:15:00|1559.57|1541.77|1553.49|1535.69|1560.4|1542.6|1553.37|1535.57|298
1651468800000|2022-05-02 05:20:00|1553.48|1535.68|1554.06|1536.26|1555.13|1537.33|1552.98|1535.18|301
1651469100000|2022-05-02 05:25:00|1553.7|1535.9|1555.5|1537.7|1555.5|1537.7|1553.7|1535.9|232
1651469400000|2022-05-02 05:30:00|1555.49|1537.69|1564.4|1546.6|1564.55|1546.75|1555.4|1537.6|237
1651469700000|2022-05-02 05:35:00|1564.28|1546.48|1564.33|1546.53|1566.4|1548.6|1564|1546.2|156
1651470000000|2022-05-02 05:40:00|1564.34|1546.54|1560.21|1542.41|1564.47|1546.67|1559.62|1541.82|359
1651470300000|2022-05-02 05:45:00|1560.23|1542.43|1560.55|1542.75|1560.83|1543.03|1559.36|1541.56|322
1651470600000|2022-05-02 05:50:00|1560.43|1542.63|1560.99|1543.19|1562.85|1545.05|1559.72|1541.92|269
1651470900000|2022-05-02 05:55:00|1560.88|1543.08|1560.65|1542.85|1561.5|1543.7|1559.88|1542.08|339
1651471200000|2022-05-02 06:00:00|1560.5|1542.7|1561.09|1543.29|1561.4|1543.6|1557.66|1539.86|364
1651471500000|2022-05-02 06:05:00|1561.04|1543.24|1562.5|1544.7|1566.05|1548.25|1560.78|1542.98|317
1651471800000|2022-05-02 06:10:00|1562.41|1544.61|1556.49|1538.69|1562.6|1544.8|1556.49|1538.69|305
1651472100000|2022-05-02 06:15:00|1556.51|1538.71|1557.77|1539.97|1558.4|1540.6|1555.72|1537.92|307
1651472400000|2022-05-02 06:20:00|1557.76|1539.96|1556.68|1538.88|1558.68|1540.88|1556.55|1538.75|392
1651472700000|2022-05-02 06:25:00|1556.74|1538.94|1555.83|1538.03|1556.74|1538.94|1552.65|1534.85|274
1651473000000|2022-05-02 06:30:00|1555.85|1538.05|1555.68|1537.88|1556.68|1538.88|1554.67|1536.87|325
1651473300000|2022-05-02 06:35:00|1555.67|1537.87|1553.69|1535.89|1555.68|1537.88|1552.59|1534.79|294
1651473600000|2022-05-02 06:40:00|1553.71|1535.91|1553.78|1535.98|1553.81|1536.01|1552.88|1535.08|279
1651473900000|2022-05-02 06:45:00|1553.77|1535.97|1555.43|1537.63|1557.73|1539.93|1552.82|1535.02|379
1651474200000|2022-05-02 06:50:00|1555.59|1537.79|1550.42|1532.62|1555.59|1537.79|1549.52|1531.72|277
1651474500000|2022-05-02 06:55:00|1550.41|1532.61|1546.18|1528.38|1550.41|1532.61|1545.74|1527.94|246
1651474800000|2022-05-02 07:00:00|1545.98|1528.18|1549.82|1532.02|1550.65|1532.85|1545.58|1527.78|222
1651475100000|2022-05-02 07:05:00|1549.84|1532.04|1551.96|1534.16|1553.54|1535.74|1549.23|1531.43|402
1651475400000|2022-05-02 07:10:00|1551.95|1534.15|1552.85|1535.05|1553.35|1535.55|1551.5|1533.7|297
1651475700000|2022-05-02 07:15:00|1552.8|1535|1549.5|1531.7|1552.92|1535.12|1549.5|1531.7|310
1651476000000|2022-05-02 07:20:00|1549.4|1531.6|1548.61|1530.81|1549.65|1531.85|1548.05|1530.25|229
1651476300000|2022-05-02 07:25:00|1548.62|1530.82|1548.46|1530.66|1549.6|1531.8|1547.58|1529.78|232
1651476600000|2022-05-02 07:30:00|1548.51|1530.71|1546.74|1528.94|1548.54|1530.74|1545.7|1527.9|268
1651476900000|2022-05-02 07:35:00|1546.71|1528.91|1547.9|1530.1|1547.9|1530.1|1546.06|1528.26|265
1651477200000|2022-05-02 07:40:00|1548.13|1530.33|1554.4|1536.6|1554.4|1536.6|1546.78|1528.98|263
1651477500000|2022-05-02 07:45:00|1554.39|1536.59|1551.52|1533.72|1554.4|1536.6|1551.43|1533.63|176
1651477800000|2022-05-02 07:50:00|1551.55|1533.75|1551.66|1533.86|1553.15|1535.35|1550.42|1532.62|328
1651478100000|2022-05-02 07:55:00|1551.69|1533.89|1542.74|1524.94|1551.93|1534.13|1540.05|1522.25|320
1651478400000|2022-05-02 08:00:00|1542.85|1525.05|1541.76|1523.96|1542.99|1525.19|1537.4|1519.6|331
1651478700000|2022-05-02 08:05:00|1541.57|1523.77|1545.39|1527.59|1545.61|1527.81|1540.53|1522.73|302
1651479000000|2022-05-02 08:10:00|1545.29|1527.49|1542.52|1524.72|1545.62|1527.82|1542.5|1524.7|351
1651479300000|2022-05-02 08:15:00|1542.54|1524.74|1540.93|1523.13|1542.72|1524.92|1540.6|1522.8|382
1651479600000|2022-05-02 08:20:00|1540.76|1522.96|1537.83|1520.03|1541.24|1523.44|1537.2|1519.4|326
1651479900000|2022-05-02 08:25:00|1537.85|1520.05|1536.45|1518.65|1538.4|1520.6|1535.89|1518.09|302
1651480200000|2022-05-02 08:30:00|1536.46|1518.66|1524.85|1507.05|1536.46|1518.66|1524.85|1507.05|510
1651480500000|2022-05-02 08:35:00|1525.19|1507.39|1525.38|1507.58|1526.4|1508.6|1522.57|1504.77|287
1651480800000|2022-05-02 08:40:00|1525.4|1507.6|1531.28|1513.48|1531.51|1513.71|1524.45|1506.65|302
1651481100000|2022-05-02 08:45:00|1530.9|1513.1|1529.53|1511.73|1531.5|1513.7|1527.61|1509.81|233
1651481400000|2022-05-02 08:50:00|1529.45|1511.65|1527.47|1509.67|1529.6|1511.8|1525.77|1507.97|304
1651481700000|2022-05-02 08:55:00|1527.45|1509.65|1527.57|1509.77|1528.4|1510.6|1525.24|1507.44|213
1651482000000|2022-05-02 09:00:00|1527.65|1509.85|1528.23|1510.43|1530.12|1512.32|1525.64|1507.84|254
1651482300000|2022-05-02 09:05:00|1528.21|1510.41|1527.4|1509.6|1532.4|1514.6|1527.4|1509.6|275
1651482600000|2022-05-02 09:10:00|1527.48|1509.68|1530.56|1512.76|1533.03|1515.23|1527.48|1509.68|173
1651482900000|2022-05-02 09:15:00|1530.78|1512.98|1529.31|1511.51|1532.7|1514.9|1529.26|1511.46|298
1651483200000|2022-05-02 09:20:00|1529.3|1511.5|1531.75|1513.95|1531.95|1514.15|1528.61|1510.81|233
1651483500000|2022-05-02 09:25:00|1531.85|1514.05|1532.49|1514.69|1533.03|1515.23|1531.65|1513.85|168
1651483800000|2022-05-02 09:30:00|1532.79|1514.99|1533.55|1515.75|1535.4|1517.6|1532.5|1514.7|127
1651484100000|2022-05-02 09:35:00|1533.56|1515.76|1537.9|1520.1|1540.4|1522.6|1531.4|1513.6|221
1651484400000|2022-05-02 09:40:00|1537.65|1519.85|1531.8|1514|1538.5|1520.7|1531.75|1513.95|241
1651484700000|2022-05-02 09:45:00|1531.79|1513.99|1519.11|1501.31|1531.8|1514|1515.52|1497.72|484
1651485000000|2022-05-02 09:50:00|1519.1|1501.3|1520.33|1502.53|1522.5|1504.7|1518.77|1500.97|388
1651485300000|2022-05-02 09:55:00|1520.32|1502.52|1518.38|1500.58|1521.65|1503.85|1517.5|1499.7|366
1651485600000|2022-05-02 10:00:00|1518.4|1500.6|1519.1|1501.3|1521.13|1503.33|1515.65|1497.85|500
1651485900000|2022-05-02 10:05:00|1519.22|1501.42|1515.62|1497.82|1519.48|1501.68|1514.75|1496.95|324
1651486200000|2022-05-02 10:10:00|1515.52|1497.72|1517.4|1499.6|1519.4|1501.6|1515.46|1497.66|245
1651486500000|2022-05-02 10:15:00|1517.29|1499.49|1511.65|1493.85|1518.7|1500.9|1508.39|1490.59|248
1651486800000|2022-05-02 10:20:00|1511.67|1493.87|1516.52|1498.72|1517.4|1499.6|1511.62|1493.82|239
1651487100000|2022-05-02 10:25:00|1516.47|1498.67|1515.45|1497.65|1517.44|1499.64|1513.9|1496.1|123
1651487400000|2022-05-02 10:30:00|1515.46|1497.66|1516.4|1498.6|1517.41|1499.61|1515.21|1497.41|119
1651487700000|2022-05-02 10:35:00|1516.35|1498.55|1516.4|1498.6|1519.44|1501.64|1515.4|1497.6|152
1651488000000|2022-05-02 10:40:00|1516.87|1499.07|1511.56|1493.76|1516.87|1499.07|1511.5|1493.7|127
1651488300000|2022-05-02 10:45:00|1511.55|1493.75|1511.4|1493.6|1514.45|1496.65|1509.5|1491.7|216
1651488600000|2022-05-02 10:50:00|1511.17|1493.37|1509.4|1491.6|1511.4|1493.6|1507.7|1489.9|203
1651488900000|2022-05-02 10:55:00|1509.28|1491.48|1510.07|1492.27|1510.5|1492.7|1504.38|1486.58|251
1651489200000|2022-05-02 11:00:00|1510.4|1492.6|1509.4|1491.6|1512.4|1494.6|1509.09|1491.29|127
1651489500000|2022-05-02 11:05:00|1509.61|1491.81|1505.4|1487.6|1509.61|1491.81|1504.8|1487|211
1651489800000|2022-05-02 11:10:00|1505.44|1487.64|1493.41|1475.61|1505.47|1487.67|1493.41|1475.61|358
1651490100000|2022-05-02 11:15:00|1493.66|1475.86|1500.9|1483.1|1501.7|1483.9|1493.09|1475.29|313
1651490400000|2022-05-02 11:20:00|1500.57|1482.77|1504|1486.2|1505.88|1488.08|1499.93|1482.13|162
1651490700000|2022-05-02 11:25:00|1503.82|1486.02|1500.95|1483.15|1507.43|1489.63|1500.4|1482.6|271
1651491000000|2022-05-02 11:30:00|1500.4|1482.6|1498.4|1480.6|1501.54|1483.74|1497.09|1479.29|234
1651491300000|2022-05-02 11:35:00|1498.47|1480.67|1494.8|1477|1498.75|1480.95|1492.67|1474.87|219
1651491600000|2022-05-02 11:40:00|1494.4|1476.6|1495.4|1477.6|1497.43|1479.63|1493.35|1475.55|183
1651491900000|2022-05-02 11:45:00|1495.79|1477.99|1493.27|1475.47|1498.4|1480.6|1491.68|1473.88|442
1651492200000|2022-05-02 11:50:00|1493.32|1475.52|1495.32|1477.52|1496.65|1478.85|1493.24|1475.44|332
1651492500000|2022-05-02 11:55:00|1495.38|1477.58|1492.32|1474.52|1495.75|1477.95|1488.7|1470.9|461
1651492800000|2022-05-02 12:00:00|1492.25|1474.45|1491.49|1473.69|1493.45|1475.65|1489.88|1472.08|553
1651493100000|2022-05-02 12:05:00|1491.43|1473.63|1483.68|1465.88|1491.98|1474.18|1482.54|1464.74|444
1651493400000|2022-05-02 12:10:00|1483.63|1465.83|1486.27|1468.47|1486.4|1468.6|1480.57|1462.77|279
1651493700000|2022-05-02 12:15:00|1486.24|1468.44|1496.65|1478.85|1498.4|1480.6|1486.24|1468.44|408
1651494000000|2022-05-02 12:20:00|1496.32|1478.52|1498.66|1480.86|1500.65|1482.85|1496.32|1478.52|254
1651494300000|2022-05-02 12:25:00|1498.65|1480.85|1497.54|1479.74|1499|1481.2|1495.13|1477.33|258
1651494600000|2022-05-02 12:30:00|1497.75|1479.95|1495.34|1477.54|1504.11|1486.31|1494.63|1476.83|353
1651494900000|2022-05-02 12:35:00|1495.37|1477.57|1496.4|1478.6|1497.2|1479.4|1492.74|1474.94|333
1651495200000|2022-05-02 12:40:00|1496.32|1478.52|1495.57|1477.77|1497.09|1479.29|1492.9|1475.1|268
1651495500000|2022-05-02 12:45:00|1495.7|1477.9|1490.77|1472.97|1496|1478.2|1490.77|1472.97|365
1651495800000|2022-05-02 12:50:00|1490.73|1472.93|1490.4|1472.6|1490.73|1472.93|1487.5|1469.7|286
1651496100000|2022-05-02 12:55:00|1490.39|1472.59|1487.9|1470.1|1490.47|1472.67|1487.21|1469.41|344
1651496400000|2022-05-02 13:00:00|1487.8|1470|1489.63|1471.83|1490.43|1472.63|1486.5|1468.7|329
1651496700000|2022-05-02 13:05:00|1489.59|1471.79|1500.85|1483.05|1501.4|1483.6|1489.59|1471.79|381
1651497000000|2022-05-02 13:10:00|1500.9|1483.1|1509.52|1491.72|1511.35|1493.55|1498.68|1480.88|517
1651497300000|2022-05-02 13:15:00|1509.56|1491.76|1506.33|1488.53|1510.28|1492.48|1504.71|1486.91|481
1651497600000|2022-05-02 13:20:00|1506.37|1488.57|1506.2|1488.4|1506.47|1488.67|1503.69|1485.89|430
1651497900000|2022-05-02 13:25:00|1506.4|1488.6|1511.51|1493.71|1515.5|1497.7|1505.15|1487.35|529
1651498200000|2022-05-02 13:30:00|1511.52|1493.72|1496.43|1478.63|1517.35|1499.55|1493.51|1475.71|879
1651498500000|2022-05-02 13:35:00|1496.44|1478.64|1498.02|1480.22|1500.4|1482.6|1476.11|1458.31|956
1651498800000|2022-05-02 13:40:00|1498.05|1480.25|1507.34|1489.54|1517.51|1499.71|1489.17|1471.37|855
1651499100000|2022-05-02 13:45:00|1507.32|1489.52|1505.88|1488.08|1516.3|1498.5|1500.78|1482.98|881
1651499400000|2022-05-02 13:50:00|1505.85|1488.05|1510.32|1492.52|1512.05|1494.25|1502.48|1484.68|786
1651499700000|2022-05-02 13:55:00|1510.29|1492.49|1506.01|1488.21|1513.57|1495.77|1505.55|1487.75|852
1651500000000|2022-05-02 14:00:00|1506|1488.2|1509.19|1491.39|1509.22|1491.42|1502.4|1484.6|894
1651500300000|2022-05-02 14:05:00|1509.01|1491.21|1495.49|1477.69|1509.19|1491.39|1492.54|1474.74|744
1651500600000|2022-05-02 14:10:00|1495.51|1477.71|1491.36|1473.56|1498.72|1480.92|1490.28|1472.48|698
1651500900000|2022-05-02 14:15:00|1491.37|1473.57|1495.23|1477.43|1496.4|1478.6|1486.65|1468.85|750
1651501200000|2022-05-02 14:20:00|1495.16|1477.36|1500.17|1482.37|1502.4|1484.6|1492.95|1475.15|626
1651501500000|2022-05-02 14:25:00|1500.28|1482.48|1507.24|1489.44|1509.4|1491.6|1499.93|1482.13|573
1651501800000|2022-05-02 14:30:00|1507.23|1489.43|1515.4|1497.6|1517.4|1499.6|1507.11|1489.31|535
1651502100000|2022-05-02 14:35:00|1515.39|1497.59|1509.38|1491.58|1516.34|1498.54|1506.78|1488.98|553
1651502400000|2022-05-02 14:40:00|1509.39|1491.59|1510.57|1492.77|1515.12|1497.32|1507.8|1490|457
1651502700000|2022-05-02 14:45:00|1510.55|1492.75|1510.4|1492.6|1510.55|1492.75|1508.78|1490.98|462
1651503000000|2022-05-02 14:50:00|1510.31|1492.51|1510.43|1492.63|1511.4|1493.6|1507.52|1489.72|416
1651503300000|2022-05-02 14:55:00|1510.47|1492.67|1513.4|1495.6|1517.4|1499.6|1508.44|1490.64|468
1651503600000|2022-05-02 15:00:00|1513.32|1495.52|1506.97|1489.17|1513.55|1495.75|1506.3|1488.5|425
1651503900000|2022-05-02 15:05:00|1507.25|1489.45|1511.6|1493.8|1512.57|1494.77|1506.34|1488.54|444
1651504200000|2022-05-02 15:10:00|1511.48|1493.68|1517.12|1499.32|1518.88|1501.08|1511.48|1493.68|406
1651504500000|2022-05-02 15:15:00|1517.13|1499.33|1506.21|1488.41|1517.75|1499.95|1505.36|1487.56|509
1651504800000|2022-05-02 15:20:00|1506.28|1488.48|1502.72|1484.92|1506.7|1488.9|1501.7|1483.9|404
1651505100000|2022-05-02 15:25:00|1502.84|1485.04|1500.4|1482.6|1503.43|1485.63|1496.5|1478.7|490
1651505400000|2022-05-02 15:30:00|1500.35|1482.55|1502.39|1484.59|1506.4|1488.6|1497.7|1479.9|448
1651505700000|2022-05-02 15:35:00|1502.48|1484.68|1498.27|1480.47|1506.4|1488.6|1497.39|1479.59|372
1651506000000|2022-05-02 15:40:00|1498.17|1480.37|1497.24|1479.44|1499.37|1481.57|1493.83|1476.03|433
1651506300000|2022-05-02 15:45:00|1497.31|1479.51|1498.32|1480.52|1501.09|1483.29|1496.94|1479.14|372
1651506600000|2022-05-02 15:50:00|1498.35|1480.55|1499.33|1481.53|1502.16|1484.36|1498.04|1480.24|383
1651506900000|2022-05-02 15:55:00|1499.4|1481.6|1505.5|1487.7|1505.65|1487.85|1498.5|1480.7|409
1651507200000|2022-05-02 16:00:00|1505.37|1487.57|1501.32|1483.52|1507.4|1489.6|1498.31|1480.51|475
1651507500000|2022-05-02 16:05:00|1501.33|1483.53|1502.6|1484.8|1503.19|1485.39|1500.47|1482.67|268
1651507800000|2022-05-02 16:10:00|1502.78|1484.98|1505.24|1487.44|1506.4|1488.6|1502.35|1484.55|367
1651508100000|2022-05-02 16:15:00|1504.91|1487.11|1510.09|1492.29|1510.09|1492.29|1502.47|1484.67|271
1651508400000|2022-05-02 16:20:00|1510.15|1492.35|1507.3|1489.5|1516.15|1498.35|1507.14|1489.34|374
1651508700000|2022-05-02 16:25:00|1507.29|1489.49|1507.22|1489.42|1508.2|1490.4|1505.04|1487.24|419
1651509000000|2022-05-02 16:30:00|1507.24|1489.44|1507.18|1489.38|1508.28|1490.48|1504.26|1486.46|464
1651509300000|2022-05-02 16:35:00|1507.14|1489.34|1504.16|1486.36|1508.35|1490.55|1503.3|1485.5|514
1651509600000|2022-05-02 16:40:00|1503.91|1486.11|1503.25|1485.45|1506.4|1488.6|1502.4|1484.6|304
1651509900000|2022-05-02 16:45:00|1503.26|1485.46|1499.34|1481.54|1503.98|1486.18|1498.65|1480.85|426
1651510200000|2022-05-02 16:50:00|1499.33|1481.53|1496.4|1478.6|1500.33|1482.53|1495.42|1477.62|430
1651510500000|2022-05-02 16:55:00|1496.37|1478.57|1492.22|1474.42|1498.4|1480.6|1490.48|1472.68|489
1651510800000|2022-05-02 17:00:00|1492.27|1474.47|1488.17|1470.37|1492.48|1474.68|1483.4|1465.6|476
1651511100000|2022-05-02 17:05:00|1488.24|1470.44|1493.38|1475.58|1495.43|1477.63|1487.62|1469.82|427
1651511400000|2022-05-02 17:10:00|1493.4|1475.6|1495.47|1477.67|1497.65|1479.85|1493.35|1475.55|421
1651511700000|2022-05-02 17:15:00|1495.42|1477.62|1490.9|1473.1|1495.42|1477.62|1490.34|1472.54|395
1651512000000|2022-05-02 17:20:00|1490.48|1472.68|1485.21|1467.41|1491.05|1473.25|1483.08|1465.28|450
1651512300000|2022-05-02 17:25:00|1485.3|1467.5|1486.34|1468.54|1488.41|1470.61|1481.53|1463.73|489
1651512600000|2022-05-02 17:30:00|1486.26|1468.46|1484.33|1466.53|1489.4|1471.6|1482.47|1464.67|550
1651512900000|2022-05-02 17:35:00|1484.29|1466.49|1482.34|1464.54|1485.93|1468.13|1482.24|1464.44|582
1651513200000|2022-05-02 17:40:00|1482.49|1464.69|1477.21|1459.41|1483.56|1465.76|1476.24|1458.44|471
1651513500000|2022-05-02 17:45:00|1477.22|1459.42|1470.14|1452.34|1477.43|1459.63|1468.48|1450.68|607
1651513800000|2022-05-02 17:50:00|1470.22|1452.42|1471.69|1453.89|1473.4|1455.6|1467.5|1449.7|509
1651514100000|2022-05-02 17:55:00|1471.55|1453.75|1475.02|1457.22|1475.02|1457.22|1470.18|1452.38|466
1651514400000|2022-05-02 18:00:00|1474.82|1457.02|1481.4|1463.6|1481.4|1463.6|1471.4|1453.6|472
1651514700000|2022-05-02 18:05:00|1481.35|1463.55|1478.3|1460.5|1488.4|1470.6|1478.12|1460.32|534
1651515000000|2022-05-02 18:10:00|1478.29|1460.49|1467.87|1450.07|1478.61|1460.81|1465.34|1447.54|687
1651515300000|2022-05-02 18:15:00|1467.92|1450.12|1469.07|1451.27|1470.21|1452.41|1466.15|1448.35|583
1651515600000|2022-05-02 18:20:00|1469.12|1451.32|1475.17|1457.37|1477.53|1459.73|1467.21|1449.41|563
1651515900000|2022-05-02 18:25:00|1475.2|1457.4|1475.33|1457.53|1479.32|1461.52|1472.41|1454.61|542
1651516200000|2022-05-02 18:30:00|1475.26|1457.46|1478.2|1460.4|1480.02|1462.22|1474.94|1457.14|461
1651516500000|2022-05-02 18:35:00|1477.85|1460.05|1475.39|1457.59|1478.2|1460.4|1474.22|1456.42|483
1651516800000|2022-05-02 18:40:00|1475.59|1457.79|1470.74|1452.94|1475.6|1457.8|1466.43|1448.63|580
1651517100000|2022-05-02 18:45:00|1470.88|1453.08|1476.56|1458.76|1477.27|1459.47|1470.88|1453.08|520
1651517400000|2022-05-02 18:50:00|1476.5|1458.7|1481.31|1463.51|1482.4|1464.6|1472.15|1454.35|589
1651517700000|2022-05-02 18:55:00|1481.27|1463.47|1477.4|1459.6|1483.4|1465.6|1475.37|1457.57|366
1651518000000|2022-05-02 19:00:00|1477.59|1459.79|1478.4|1460.6|1479.43|1461.63|1473.29|1455.49|367
1651518300000|2022-05-02 19:05:00|1478.85|1461.05|1480.4|1462.6|1484.4|1466.6|1478.39|1460.59|327
1651518600000|2022-05-02 19:10:00|1480.41|1462.61|1484.09|1466.29|1487.4|1469.6|1480.4|1462.6|365
1651518900000|2022-05-02 19:15:00|1484.6|1466.8|1484.75|1466.95|1485.6|1467.8|1482.97|1465.17|288
1651519200000|2022-05-02 19:20:00|1484.9|1467.1|1494.4|1476.6|1494.4|1476.6|1484.77|1466.97|261
1651519500000|2022-05-02 19:25:00|1494.25|1476.45|1487.24|1469.44|1494.4|1476.6|1485.58|1467.78|335
1651519800000|2022-05-02 19:30:00|1487.29|1469.49|1494.4|1476.6|1494.55|1476.75|1487.19|1469.39|403
1651520100000|2022-05-02 19:35:00|1494.43|1476.63|1491.22|1473.42|1495.4|1477.6|1489.44|1471.64|500
1651520400000|2022-05-02 19:40:00|1491.21|1473.41|1487.04|1469.24|1492.35|1474.55|1486.74|1468.94|494
1651520700000|2022-05-02 19:45:00|1486.97|1469.17|1498.38|1480.58|1500.4|1482.6|1486.21|1468.41|414
1651521000000|2022-05-02 19:50:00|1498.4|1480.6|1500.39|1482.59|1502.4|1484.6|1497.93|1480.13|413
1651521300000|2022-05-02 19:55:00|1500.4|1482.6|1499.52|1481.72|1500.49|1482.69|1499.15|1481.35|331
1651521600000|2022-05-02 20:00:00|1499.85|1482.05|1500.31|1482.51|1503.4|1485.6|1499.4|1481.6|347
1651521900000|2022-05-02 20:05:00|1500.29|1482.49|1498.67|1480.87|1500.32|1482.52|1496.3|1478.5|275
1651522200000|2022-05-02 20:10:00|1498.68|1480.88|1495.84|1478.04|1498.68|1480.88|1495.84|1478.04|335
1651522500000|2022-05-02 20:15:00|1495.74|1477.94|1498.21|1480.41|1498.55|1480.75|1495.69|1477.89|249
1651522800000|2022-05-02 20:20:00|1497.97|1480.17|1500.4|1482.6|1500.42|1482.62|1497.77|1479.97|142
1651523100000|2022-05-02 20:25:00|1500.33|1482.53|1500.52|1482.72|1502.37|1484.57|1498.91|1481.11|367
1651523400000|2022-05-02 20:30:00|1500.53|1482.73|1502.41|1484.61|1502.97|1485.17|1500.49|1482.69|174
1651523700000|2022-05-02 20:35:00|1502.44|1484.64|1502.66|1484.86|1505.4|1487.6|1502.18|1484.38|215
1651524000000|2022-05-02 20:40:00|1502.4|1484.6|1497.38|1479.58|1503.4|1485.6|1496.14|1478.34|290
1651524300000|2022-05-02 20:45:00|1497.37|1479.57|1494.36|1476.56|1497.37|1479.57|1488.43|1470.63|409
1651524600000|2022-05-02 20:50:00|1494.35|1476.55|1490.49|1472.69|1494.4|1476.6|1490.45|1472.65|253
1651524900000|2022-05-02 20:55:00|1490.46|1472.66|1491.6|1473.8|1492.55|1474.75|1490.24|1472.44|217
1651525200000|2022-05-02 21:00:00|1491.64|1473.84|1488.67|1470.87|1492.57|1474.77|1488.26|1470.46|229
1651525500000|2022-05-02 21:05:00|1488.49|1470.69|1488.5|1470.7|1489.53|1471.73|1486.18|1468.38|144
1651525800000|2022-05-02 21:10:00|1488.49|1470.69|1489.7|1471.9|1490.4|1472.6|1486.99|1469.19|118
1651526100000|2022-05-02 21:15:00|1489.48|1471.68|1499.4|1481.6|1499.4|1481.6|1489.46|1471.66|142
1651526400000|2022-05-02 21:20:00|1499.35|1481.55|1501.4|1483.6|1502.4|1484.6|1499.25|1481.45|101
1651526700000|2022-05-02 21:25:00|1501.38|1483.58|1500.7|1482.9|1501.47|1483.67|1499.83|1482.03|128
1651527000000|2022-05-02 21:30:00|1500.59|1482.79|1504.4|1486.6|1505.4|1487.6|1500.55|1482.75|97
1651527300000|2022-05-02 21:35:00|1504.44|1486.64|1508.4|1490.6|1508.47|1490.67|1502.65|1484.85|261
1651527600000|2022-05-02 21:40:00|1508.38|1490.58|1508.72|1490.92|1509.58|1491.78|1507.5|1489.7|155
1651527900000|2022-05-02 21:45:00|1508.73|1490.93|1514.65|1496.85|1514.65|1496.85|1508.73|1490.93|174
1651528200000|2022-05-02 21:50:00|1514.4|1496.6|1515.47|1497.67|1517.15|1499.35|1512.31|1494.51|252
1651528500000|2022-05-02 21:55:00|1515.49|1497.69|1515.65|1497.85|1517.4|1499.6|1515.34|1497.54|180
1651528800000|2022-05-02 22:00:00|1515.71|1497.91|1519.63|1501.83|1520.54|1502.74|1515.61|1497.81|173
1651529100000|2022-05-02 22:05:00|1519.64|1501.84|1521.75|1503.95|1521.79|1503.99|1519.09|1501.29|204
1651529400000|2022-05-02 22:10:00|1521.47|1503.67|1527.71|1509.91|1528.62|1510.82|1521|1503.2|386
1651529700000|2022-05-02 22:15:00|1527.67|1509.87|1521.05|1503.25|1536.25|1518.45|1521.05|1503.25|597
1651530000000|2022-05-02 22:20:00|1520.84|1503.04|1518.36|1500.56|1521.61|1503.81|1517.6|1499.8|296
1651530300000|2022-05-02 22:25:00|1518.34|1500.54|1518.91|1501.11|1519.66|1501.86|1517.69|1499.89|259
1651530600000|2022-05-02 22:30:00|1519.07|1501.27|1516.62|1498.82|1519.5|1501.7|1514.63|1496.83|371
1651530900000|2022-05-02 22:35:00|1516.56|1498.76|1515.64|1497.84|1517.55|1499.75|1515.18|1497.38|225
1651531200000|2022-05-02 22:40:00|1515.63|1497.83|1514.51|1496.71|1516.4|1498.6|1514.38|1496.58|200
1651531500000|2022-05-02 22:45:00|1514.5|1496.7|1512.31|1494.51|1514.93|1497.13|1511.6|1493.8|197
1651531800000|2022-05-02 22:50:00|1512.32|1494.52|1512.22|1494.42|1513.9|1496.1|1511.44|1493.64|271
1651532100000|2022-05-02 22:55:00|1512.17|1494.37|1509.53|1491.73|1512.55|1494.75|1509.05|1491.25|160
1651532400000|2022-05-02 23:00:00|1509.85|1492.05|1509.9|1492.1|1510.72|1492.92|1508.73|1490.93|154
1651532700000|2022-05-02 23:05:00|1509.93|1492.13|1512.4|1494.6|1513.4|1495.6|1509.91|1492.11|303
1651533000000|2022-05-02 23:10:00|1512.43|1494.63|1514.75|1496.95|1516.43|1498.63|1512.35|1494.55|295
1651533300000|2022-05-02 23:15:00|1514.56|1496.76|1515.55|1497.75|1516.7|1498.9|1514.45|1496.65|221
1651533600000|2022-05-02 23:20:00|1515.74|1497.94|1515.52|1497.72|1516.77|1498.97|1515.03|1497.23|252
1651533900000|2022-05-02 23:25:00|1515.56|1497.76|1514.51|1496.71|1515.59|1497.79|1513.37|1495.57|220
1651534200000|2022-05-02 23:30:00|1514.56|1496.76|1511.68|1493.88|1514.56|1496.76|1511.59|1493.79|246
1651534500000|2022-05-02 23:35:00|1511.69|1493.89|1506.99|1489.19|1511.73|1493.93|1503.7|1485.9|321
1651534800000|2022-05-02 23:40:00|1507.11|1489.31|1505.55|1487.75|1507.6|1489.8|1504.22|1486.42|245
1651535100000|2022-05-02 23:45:00|1505.54|1487.74|1503.65|1485.85|1505.55|1487.75|1501.38|1483.58|346
1651535400000|2022-05-02 23:50:00|1503.71|1485.91|1506.73|1488.93|1506.76|1488.96|1503.31|1485.51|219
1651535700000|2022-05-02 23:55:00|1506.7|1488.9|1505.3|1487.5|1507.7|1489.9|1504.19|1486.39|167
1651536000000|2022-05-03 00:00:00|1505.4|1487.6|1503.49|1485.69|1507.18|1489.38|1503.37|1485.57|404
1651536300000|2022-05-03 00:05:00|1503.54|1485.74|1506.9|1489.1|1507.35|1489.55|1503.45|1485.65|301
1651536600000|2022-05-03 00:10:00|1507.11|1489.31|1508.7|1490.9|1510.55|1492.75|1506.67|1488.87|190
1651536900000|2022-05-03 00:15:00|1508.72|1490.92|1500.77|1482.97|1508.72|1490.92|1500.77|1482.97|303
1651537200000|2022-05-03 00:20:00|1500.82|1483.02|1499.76|1481.96|1501.25|1483.45|1498.02|1480.22|301
1651537500000|2022-05-03 00:25:00|1499.71|1481.91|1500.66|1482.86|1501.67|1483.87|1499.38|1481.58|299
1651537800000|2022-05-03 00:30:00|1500.69|1482.89|1501.52|1483.72|1501.68|1483.88|1499.62|1481.82|193
1651538100000|2022-05-03 00:35:00|1501.5|1483.7|1502.67|1484.87|1502.85|1485.05|1501.5|1483.7|247
1651538400000|2022-05-03 00:40:00|1502.7|1484.9|1503.16|1485.36|1503.83|1486.03|1502.06|1484.26|241
1651538700000|2022-05-03 00:45:00|1503.3|1485.5|1502.84|1485.04|1503.54|1485.74|1501.55|1483.75|201
1651539000000|2022-05-03 00:50:00|1502.82|1485.02|1502.55|1484.75|1504.06|1486.26|1502.07|1484.27|264
1651539300000|2022-05-03 00:55:00|1502.58|1484.78|1503.1|1485.3|1504.4|1486.6|1501.74|1483.94|275
1651539600000|2022-05-03 01:00:00|1502.65|1484.85|1506.67|1488.87|1507.45|1489.65|1502.5|1484.7|199
1651539900000|2022-05-03 01:05:00|1506.61|1488.81|1502.65|1484.85|1509.35|1491.55|1502.57|1484.77|254
1651540200000|2022-05-03 01:10:00|1502.67|1484.87|1502.22|1484.42|1504.4|1486.6|1500.74|1482.94|236
1651540500000|2022-05-03 01:15:00|1502.17|1484.37|1498.78|1480.98|1502.55|1484.75|1498.66|1480.86|181
1651540800000|2022-05-03 01:20:00|1498.68|1480.88|1500.55|1482.75|1500.67|1482.87|1498.01|1480.21|250
1651541100000|2022-05-03 01:25:00|1500.56|1482.76|1499.67|1481.87|1500.65|1482.85|1499.55|1481.75|143
1651541400000|2022-05-03 01:30:00|1499.51|1481.71|1507.47|1489.67|1507.52|1489.72|1499.48|1481.68|358
1651541700000|2022-05-03 01:35:00|1507.4|1489.6|1509.7|1491.9|1511.46|1493.66|1506.16|1488.36|271
1651542000000|2022-05-03 01:40:00|1509.6|1491.8|1510.64|1492.84|1511.44|1493.64|1509.5|1491.7|240
1651542300000|2022-05-03 01:45:00|1510.65|1492.85|1512.85|1495.05|1513.53|1495.73|1509.4|1491.6|275
1651542600000|2022-05-03 01:50:00|1513.2|1495.4|1513.44|1495.64|1513.9|1496.1|1512.34|1494.54|139
1651542900000|2022-05-03 01:55:00|1513.46|1495.66|1515.4|1497.6|1515.42|1497.62|1513.05|1495.25|98
1651543200000|2022-05-03 02:00:00|1515.51|1497.71|1524.4|1506.6|1524.49|1506.69|1515.35|1497.55|210
1651543500000|2022-05-03 02:05:00|1524.02|1506.22|1521.6|1503.8|1525.52|1507.72|1521.46|1503.66|246
1651543800000|2022-05-03 02:10:00|1521.4|1503.6|1517.44|1499.64|1521.4|1503.6|1514.78|1496.98|216
1651544100000|2022-05-03 02:15:00|1517.4|1499.6|1515.69|1497.89|1518.9|1501.1|1515.57|1497.77|95
1651544400000|2022-05-03 02:20:00|1515.67|1497.87|1513.4|1495.6|1516.3|1498.5|1512.99|1495.19|257
1651544700000|2022-05-03 02:25:00|1513.55|1495.75|1509.57|1491.77|1514.4|1496.6|1509.32|1491.52|137
1651545000000|2022-05-03 02:30:00|1509.47|1491.67|1507.21|1489.41|1509.74|1491.94|1506.48|1488.68|266
1651545300000|2022-05-03 02:35:00|1507.34|1489.54|1503.6|1485.8|1508.37|1490.57|1502.54|1484.74|230
1651545600000|2022-05-03 02:40:00|1503.23|1485.43|1507.44|1489.64|1507.45|1489.65|1500.6|1482.8|383
1651545900000|2022-05-03 02:45:00|1507.45|1489.65|1513.54|1495.74|1514.33|1496.53|1506.39|1488.59|317
1651546200000|2022-05-03 02:50:00|1513.56|1495.76|1519.65|1501.85|1523.4|1505.6|1513.56|1495.76|330
1651546500000|2022-05-03 02:55:00|1519.61|1501.81|1514.4|1496.6|1519.62|1501.82|1513.36|1495.56|347
1651546800000|2022-05-03 03:00:00|1514.43|1496.63|1515.4|1497.6|1516.31|1498.51|1514.15|1496.35|272
1651547100000|2022-05-03 03:05:00|1514.96|1497.16|1525.59|1507.79|1529.54|1511.74|1514.64|1496.84|418
1651547400000|2022-05-03 03:10:00|1525.63|1507.83|1526.39|1508.59|1531.42|1513.62|1525.63|1507.83|418
1651547700000|2022-05-03 03:15:00|1526.22|1508.42|1523.9|1506.1|1526.52|1508.72|1523.35|1505.55|250
1651548000000|2022-05-03 03:20:00|1524.4|1506.6|1526.57|1508.77|1526.76|1508.96|1524.2|1506.4|230
1651548300000|2022-05-03 03:25:00|1526.7|1508.9|1528.5|1510.7|1530.47|1512.67|1526.47|1508.67|376
1651548600000|2022-05-03 03:30:00|1528|1510.2|1526.64|1508.84|1528.62|1510.82|1525.5|1507.7|224
1651548900000|2022-05-03 03:35:00|1526.7|1508.9|1523.63|1505.83|1526.78|1508.98|1523.23|1505.43|279
1651549200000|2022-05-03 03:40:00|1523.64|1505.84|1522.55|1504.75|1523.75|1505.95|1521.49|1503.69|160
1651549500000|2022-05-03 03:45:00|1522.47|1504.67|1523.54|1505.74|1523.54|1505.74|1521.1|1503.3|271
1651549800000|2022-05-03 03:50:00|1523.46|1505.66|1521.73|1503.93|1525.1|1507.3|1521.11|1503.31|299
1651550100000|2022-05-03 03:55:00|1521.98|1504.18|1524.51|1506.71|1524.55|1506.75|1521.58|1503.78|282
1651550400000|2022-05-03 04:00:00|1524.55|1506.75|1524.19|1506.39|1527.51|1509.71|1523.54|1505.74|212
1651550700000|2022-05-03 04:05:00|1524.17|1506.37|1523.75|1505.95|1525.6|1507.8|1523.33|1505.53|193
1651551000000|2022-05-03 04:10:00|1523.71|1505.91|1518.01|1500.21|1523.75|1505.95|1517.91|1500.11|226
1651551300000|2022-05-03 04:15:00|1518.05|1500.25|1520.4|1502.6|1520.47|1502.67|1517.92|1500.12|190
1651551600000|2022-05-03 04:20:00|1520.36|1502.56|1518.49|1500.69|1520.47|1502.67|1517.79|1499.99|111
1651551900000|2022-05-03 04:25:00|1518.45|1500.65|1518.46|1500.66|1519.25|1501.45|1518.02|1500.22|101
1651552200000|2022-05-03 04:30:00|1518.35|1500.55|1520.14|1502.34|1520.3|1502.5|1517.99|1500.19|124
1651552500000|2022-05-03 04:35:00|1520.32|1502.52|1520.53|1502.73|1521.12|1503.32|1519.6|1501.8|229
1651552800000|2022-05-03 04:40:00|1520.5|1502.7|1520.76|1502.96|1522.35|1504.55|1519.94|1502.14|225
1651553100000|2022-05-03 04:45:00|1520.81|1503.01|1520.88|1503.08|1521.4|1503.6|1519.44|1501.64|212
1651553400000|2022-05-03 04:50:00|1520.83|1503.03|1526.43|1508.63|1527.6|1509.8|1519.58|1501.78|253
1651553700000|2022-05-03 04:55:00|1526.45|1508.65|1523.43|1505.63|1526.5|1508.7|1523.35|1505.55|126
1651554000000|2022-05-03 05:00:00|1523.25|1505.45|1520.73|1502.93|1524.64|1506.84|1519.55|1501.75|251
1651554300000|2022-05-03 05:05:00|1520.71|1502.91|1511.65|1493.85|1521.36|1503.56|1510.16|1492.36|373
1651554600000|2022-05-03 05:10:00|1511.73|1493.93|1512.5|1494.7|1513.02|1495.22|1511.25|1493.45|291
1651554900000|2022-05-03 05:15:00|1512.48|1494.68|1515.4|1497.6|1515.4|1497.6|1511.6|1493.8|259
1651555200000|2022-05-03 05:20:00|1515.43|1497.63|1514.53|1496.73|1516.58|1498.78|1513.44|1495.64|341
1651555500000|2022-05-03 05:25:00|1514.51|1496.71|1517.34|1499.54|1518.08|1500.28|1513.62|1495.82|239
1651555800000|2022-05-03 05:30:00|1517.4|1499.6|1519.65|1501.85|1519.65|1501.85|1516.43|1498.63|150
1651556100000|2022-05-03 05:35:00|1519.49|1501.69|1522.4|1504.6|1522.4|1504.6|1518.58|1500.78|249
1651556400000|2022-05-03 05:40:00|1522.28|1504.48|1522.4|1504.6|1526.4|1508.6|1522.28|1504.48|158
1651556700000|2022-05-03 05:45:00|1522.56|1504.76|1518.45|1500.65|1522.75|1504.95|1517.5|1499.7|176
1651557000000|2022-05-03 05:50:00|1518.44|1500.64|1521.66|1503.86|1522.4|1504.6|1518.44|1500.64|226
1651557300000|2022-05-03 05:55:00|1522.05|1504.25|1520.19|1502.39|1522.22|1504.42|1519.38|1501.58|204
1651557600000|2022-05-03 06:00:00|1520.05|1502.25|1519.45|1501.65|1520.55|1502.75|1517.57|1499.77|266
1651557900000|2022-05-03 06:05:00|1519.38|1501.58|1517.84|1500.04|1519.59|1501.79|1515.55|1497.75|226
1651558200000|2022-05-03 06:10:00|1517.65|1499.85|1513.59|1495.79|1518.4|1500.6|1513.5|1495.7|219
1651558500000|2022-05-03 06:15:00|1513.58|1495.78|1515.55|1497.75|1517.69|1499.89|1511.78|1493.98|291
1651558800000|2022-05-03 06:20:00|1515.5|1497.7|1518.4|1500.6|1519.11|1501.31|1514.29|1496.49|209
1651559100000|2022-05-03 06:25:00|1518.33|1500.53|1519.43|1501.63|1519.9|1502.1|1517.4|1499.6|169
1651559400000|2022-05-03 06:30:00|1519.5|1501.7|1525.4|1507.6|1525.4|1507.6|1519.24|1501.44|156
1651559700000|2022-05-03 06:35:00|1525.52|1507.72|1526.59|1508.79|1528.4|1510.6|1525.47|1507.67|192
1651560000000|2022-05-03 06:40:00|1526.63|1508.83|1524.46|1506.66|1527.74|1509.94|1523.46|1505.66|155
1651560300000|2022-05-03 06:45:00|1524.45|1506.65|1522.41|1504.61|1524.7|1506.9|1520.52|1502.72|160
1651560600000|2022-05-03 06:50:00|1522.36|1504.56|1520.72|1502.92|1522.63|1504.83|1518.99|1501.19|205
1651560900000|2022-05-03 06:55:00|1520.91|1503.11|1519.57|1501.77|1521.43|1503.63|1519.36|1501.56|269
1651561200000|2022-05-03 07:00:00|1519.55|1501.75|1518.28|1500.48|1520.66|1502.86|1517.46|1499.66|334
1651561500000|2022-05-03 07:05:00|1518.33|1500.53|1521.57|1503.77|1522.4|1504.6|1518.3|1500.5|417
1651561800000|2022-05-03 07:10:00|1521.47|1503.67|1523.41|1505.61|1523.41|1505.61|1517.55|1499.75|357
1651562100000|2022-05-03 07:15:00|1523.45|1505.65|1522.55|1504.75|1525.2|1507.4|1521.63|1503.83|232
1651562400000|2022-05-03 07:20:00|1522.52|1504.72|1523.5|1505.7|1523.6|1505.8|1521.55|1503.75|287
1651562700000|2022-05-03 07:25:00|1523.51|1505.71|1525.13|1507.33|1525.2|1507.4|1523.25|1505.45|251
1651563000000|2022-05-03 07:30:00|1524.86|1507.06|1526.1|1508.3|1526.1|1508.3|1522.46|1504.66|252
1651563300000|2022-05-03 07:35:00|1526.14|1508.34|1524.97|1507.17|1528.16|1510.36|1524.97|1507.17|239
1651563600000|2022-05-03 07:40:00|1524.93|1507.13|1520.64|1502.84|1525.45|1507.65|1520.46|1502.66|349
1651563900000|2022-05-03 07:45:00|1520.61|1502.81|1518.38|1500.58|1522.41|1504.61|1517.4|1499.6|316
1651564200000|2022-05-03 07:50:00|1518.24|1500.44|1523.6|1505.8|1524.38|1506.58|1518.12|1500.32|319
1651564500000|2022-05-03 07:55:00|1523.48|1505.68|1525.3|1507.5|1525.6|1507.8|1522.99|1505.19|293
1651564800000|2022-05-03 08:00:00|1525.11|1507.31|1526.66|1508.86|1527.29|1509.49|1524.18|1506.38|374
1651565100000|2022-05-03 08:05:00|1526.69|1508.89|1524.48|1506.68|1526.95|1509.15|1524.01|1506.21|320
1651565400000|2022-05-03 08:10:00|1524.49|1506.69|1523.97|1506.17|1524.99|1507.19|1523.38|1505.58|152
1651565700000|2022-05-03 08:15:00|1524|1506.2|1528.37|1510.57|1529.4|1511.6|1524|1506.2|313
1651566000000|2022-05-03 08:20:00|1528.38|1510.58|1527.85|1510.05|1529.09|1511.29|1526.97|1509.17|285
1651566300000|2022-05-03 08:25:00|1527.86|1510.06|1524.65|1506.85|1529.4|1511.6|1524.59|1506.79|307
1651566600000|2022-05-03 08:30:00|1524.6|1506.8|1524.4|1506.6|1527.29|1509.49|1524.05|1506.25|322
1651566900000|2022-05-03 08:35:00|1524.47|1506.67|1526.4|1508.6|1527.44|1509.64|1524.4|1506.6|206
1651567200000|2022-05-03 08:40:00|1526.34|1508.54|1522.23|1504.43|1526.83|1509.03|1522.23|1504.43|248
1651567500000|2022-05-03 08:45:00|1522.21|1504.41|1521.4|1503.6|1523.28|1505.48|1520.98|1503.18|288
1651567800000|2022-05-03 08:50:00|1521.44|1503.64|1522.67|1504.87|1523.22|1505.42|1521.44|1503.64|180
1651568100000|2022-05-03 08:55:00|1522.92|1505.12|1522.05|1504.25|1523.26|1505.46|1521.76|1503.96|289
1651568400000|2022-05-03 09:00:00|1522.07|1504.27|1519.01|1501.21|1523.01|1505.21|1517.43|1499.63|397
1651568700000|2022-05-03 09:05:00|1519.08|1501.28|1517.38|1499.58|1519.3|1501.5|1516.45|1498.65|272
1651569000000|2022-05-03 09:10:00|1517.39|1499.59|1518.22|1500.42|1518.67|1500.87|1516.4|1498.6|256
1651569300000|2022-05-03 09:15:00|1518.24|1500.44|1517.28|1499.48|1518.87|1501.07|1516.84|1499.04|218
1651569600000|2022-05-03 09:20:00|1517.3|1499.5|1516.6|1498.8|1517.5|1499.7|1515.14|1497.34|210
1651569900000|2022-05-03 09:25:00|1516.7|1498.9|1513.5|1495.7|1517.99|1500.19|1513.39|1495.59|229
1651570200000|2022-05-03 09:30:00|1513.39|1495.59|1518.32|1500.52|1518.32|1500.52|1510.59|1492.79|423
1651570500000|2022-05-03 09:35:00|1518.36|1500.56|1518.21|1500.41|1521.43|1503.63|1517.78|1499.98|313
1651570800000|2022-05-03 09:40:00|1518.06|1500.26|1516.59|1498.79|1518.25|1500.45|1511.56|1493.76|448
1651571100000|2022-05-03 09:45:00|1516.58|1498.78|1517.48|1499.68|1519.22|1501.42|1516.43|1498.63|198
1651571400000|2022-05-03 09:50:00|1517.4|1499.6|1517.37|1499.57|1518.61|1500.81|1517.2|1499.4|247
1651571700000|2022-05-03 09:55:00|1517.36|1499.56|1514.97|1497.17|1517.4|1499.6|1513.25|1495.45|326
1651572000000|2022-05-03 10:00:00|1514.93|1497.13|1511.58|1493.78|1515.17|1497.37|1511.35|1493.55|345
1651572300000|2022-05-03 10:05:00|1511.59|1493.79|1508.4|1490.6|1511.59|1493.79|1506.66|1488.86|273
1651572600000|2022-05-03 10:10:00|1508.39|1490.59|1507.07|1489.27|1508.44|1490.64|1506.72|1488.92|154
1651572900000|2022-05-03 10:15:00|1507.15|1489.35|1508.38|1490.58|1508.6|1490.8|1507|1489.2|199
1651573200000|2022-05-03 10:20:00|1508.37|1490.57|1502.45|1484.65|1508.37|1490.57|1502.4|1484.6|352
1651573500000|2022-05-03 10:25:00|1502.37|1484.57|1501.35|1483.55|1502.45|1484.65|1499.8|1482|310
1651573800000|2022-05-03 10:30:00|1501.3|1483.5|1499.9|1482.1|1502.2|1484.4|1498.24|1480.44|295
1651574100000|2022-05-03 10:35:00|1500.3|1482.5|1501.21|1483.41|1502.97|1485.17|1500.3|1482.5|307
1651574400000|2022-05-03 10:40:00|1501.28|1483.48|1500.16|1482.36|1502.92|1485.12|1499.22|1481.42|318
1651574700000|2022-05-03 10:45:00|1500.1|1482.3|1499.34|1481.54|1501.5|1483.7|1499.01|1481.21|379
1651575000000|2022-05-03 10:50:00|1499.23|1481.43|1500.73|1482.93|1502.46|1484.66|1495.2|1477.4|441
1651575300000|2022-05-03 10:55:00|1501|1483.2|1505.96|1488.16|1505.96|1488.16|1500.78|1482.98|272
1651575600000|2022-05-03 11:00:00|1506.22|1488.42|1503.65|1485.85|1506.65|1488.85|1501.65|1483.85|305
1651575900000|2022-05-03 11:05:00|1503.58|1485.78|1504.31|1486.51|1505.25|1487.45|1503.28|1485.48|243
1651576200000|2022-05-03 11:10:00|1504.36|1486.56|1505.31|1487.51|1506.1|1488.3|1503.66|1485.86|248
1651576500000|2022-05-03 11:15:00|1505.32|1487.52|1504.56|1486.76|1506.27|1488.47|1504.44|1486.64|267
1651576800000|2022-05-03 11:20:00|1504.47|1486.67|1502.28|1484.48|1506.4|1488.6|1499.66|1481.86|343
1651577100000|2022-05-03 11:25:00|1502.3|1484.5|1513.4|1495.6|1513.4|1495.6|1502.3|1484.5|351
1651577400000|2022-05-03 11:30:00|1513.21|1495.41|1519.47|1501.67|1521.53|1503.73|1512.65|1494.85|372
1651577700000|2022-05-03 11:35:00|1519.49|1501.69|1516.66|1498.86|1520.45|1502.65|1515.84|1498.04|341
1651578000000|2022-05-03 11:40:00|1516.68|1498.88|1515.27|1497.47|1518.33|1500.53|1515|1497.2|387
1651578300000|2022-05-03 11:45:00|1515.22|1497.42|1515.08|1497.28|1517.36|1499.56|1514.58|1496.78|195
1651578600000|2022-05-03 11:50:00|1515.09|1497.29|1527.1|1509.3|1527.9|1510.1|1515.09|1497.29|336
1651578900000|2022-05-03 11:55:00|1527.15|1509.35|1523.8|1506|1527.4|1509.6|1523.48|1505.68|222
1651579200000|2022-05-03 12:00:00|1523.69|1505.89|1522.4|1504.6|1525.41|1507.61|1521.09|1503.29|311
1651579500000|2022-05-03 12:05:00|1522.34|1504.54|1519.4|1501.6|1522.4|1504.6|1518.58|1500.78|233
1651579800000|2022-05-03 12:10:00|1519.51|1501.71|1517.55|1499.75|1520.46|1502.66|1517.01|1499.21|208
1651580100000|2022-05-03 12:15:00|1517.68|1499.88|1515.18|1497.38|1519.12|1501.32|1515.1|1497.3|167
1651580400000|2022-05-03 12:20:00|1515.17|1497.37|1511.46|1493.66|1515.9|1498.1|1511.46|1493.66|208
1651580700000|2022-05-03 12:25:00|1511.4|1493.6|1512.94|1495.14|1513.31|1495.51|1511.02|1493.22|116
1651581000000|2022-05-03 12:30:00|1513|1495.2|1516.78|1498.98|1517.28|1499.48|1512.6|1494.8|357
1651581300000|2022-05-03 12:35:00|1517.38|1499.58|1519.4|1501.6|1519.4|1501.6|1516.84|1499.04|193
1651581600000|2022-05-03 12:40:00|1519.31|1501.51|1517.9|1500.1|1519.44|1501.64|1515.63|1497.83|192
1651581900000|2022-05-03 12:45:00|1518.12|1500.32|1515.4|1497.6|1518.4|1500.6|1514.38|1496.58|188
1651582200000|2022-05-03 12:50:00|1515.31|1497.51|1517.79|1499.99|1518.4|1500.6|1514.77|1496.97|178
1651582500000|2022-05-03 12:55:00|1517.86|1500.06|1511.37|1493.57|1519.12|1501.32|1511.36|1493.56|252
1651582800000|2022-05-03 13:00:00|1511.4|1493.6|1510.35|1492.55|1511.99|1494.19|1509.28|1491.48|282
1651583100000|2022-05-03 13:05:00|1510.21|1492.41|1512.4|1494.6|1512.52|1494.72|1509.66|1491.86|161
1651583400000|2022-05-03 13:10:00|1512.43|1494.63|1507.35|1489.55|1514.12|1496.32|1507.35|1489.55|229
1651583700000|2022-05-03 13:15:00|1507.4|1489.6|1509.36|1491.56|1509.75|1491.95|1505.95|1488.15|245
1651584000000|2022-05-03 13:20:00|1509.4|1491.6|1508.71|1490.91|1510.4|1492.6|1507.39|1489.59|223
1651584300000|2022-05-03 13:25:00|1508.61|1490.81|1508.33|1490.53|1508.9|1491.1|1504.56|1486.76|312
1651584600000|2022-05-03 13:30:00|1508.26|1490.46|1509.19|1491.39|1511.15|1493.35|1499.37|1481.57|493
1651584900000|2022-05-03 13:35:00|1509.21|1491.41|1503.95|1486.15|1512.14|1494.34|1503.46|1485.66|573
1651585200000|2022-05-03 13:40:00|1503.68|1485.88|1503.92|1486.12|1506.4|1488.6|1501.42|1483.62|578
1651585500000|2022-05-03 13:45:00|1503.85|1486.05|1497.46|1479.66|1503.85|1486.05|1495.23|1477.43|696
1651585800000|2022-05-03 13:50:00|1497.43|1479.63|1502.4|1484.6|1502.41|1484.61|1496.26|1478.46|689
1651586100000|2022-05-03 13:55:00|1502.49|1484.69|1506.53|1488.73|1507.37|1489.57|1501.3|1483.5|498
1651586400000|2022-05-03 14:00:00|1506.54|1488.74|1511.15|1493.35|1511.4|1493.6|1506.54|1488.74|415
1651586700000|2022-05-03 14:05:00|1511.19|1493.39|1502.71|1484.91|1512.4|1494.6|1502.36|1484.56|556
1651587000000|2022-05-03 14:10:00|1502.49|1484.69|1500.26|1482.46|1503.32|1485.52|1497.37|1479.57|591
1651587300000|2022-05-03 14:15:00|1500.2|1482.4|1500.42|1482.62|1500.89|1483.09|1496.12|1478.32|520
1651587600000|2022-05-03 14:20:00|1500.38|1482.58|1501.39|1483.59|1503.95|1486.15|1499.57|1481.77|477
1651587900000|2022-05-03 14:25:00|1501.37|1483.57|1506.59|1488.79|1507.15|1489.35|1500.47|1482.67|399
1651588200000|2022-05-03 14:30:00|1506.6|1488.8|1507.75|1489.95|1508.9|1491.1|1503.7|1485.9|465
1651588500000|2022-05-03 14:35:00|1507.78|1489.98|1505.3|1487.5|1508.4|1490.6|1505.26|1487.46|379
1651588800000|2022-05-03 14:40:00|1505.33|1487.53|1500.3|1482.5|1505.43|1487.63|1499.63|1481.83|386
1651589100000|2022-05-03 14:45:00|1500.4|1482.6|1500.78|1482.98|1502.4|1484.6|1498.59|1480.79|284
1651589400000|2022-05-03 14:50:00|1500.76|1482.96|1504.14|1486.34|1504.79|1486.99|1500.4|1482.6|416
1651589700000|2022-05-03 14:55:00|1504.26|1486.46|1507.25|1489.45|1508.4|1490.6|1504.26|1486.46|584
1651590000000|2022-05-03 15:00:00|1507.24|1489.44|1509.85|1492.05|1509.85|1492.05|1503.01|1485.21|603
1651590300000|2022-05-03 15:05:00|1509.9|1492.1|1517.9|1500.1|1518.4|1500.6|1509.9|1492.1|427
1651590600000|2022-05-03 15:10:00|1517.88|1500.08|1513.63|1495.83|1517.9|1500.1|1511.1|1493.3|534
1651590900000|2022-05-03 15:15:00|1513.53|1495.73|1509.71|1491.91|1514.4|1496.6|1508.4|1490.6|528
1651591200000|2022-05-03 15:20:00|1509.96|1492.16|1514.22|1496.42|1514.4|1496.6|1509.96|1492.16|344
1651591500000|2022-05-03 15:25:00|1513.92|1496.12|1512.21|1494.41|1514.32|1496.52|1511.27|1493.47|337
1651591800000|2022-05-03 15:30:00|1512.34|1494.54|1514.43|1496.63|1514.46|1496.66|1510.33|1492.53|339
1651592100000|2022-05-03 15:35:00|1514.2|1496.4|1508.6|1490.8|1514.4|1496.6|1508.56|1490.76|433
1651592400000|2022-05-03 15:40:00|1508.66|1490.86|1507.29|1489.49|1509.9|1492.1|1506.41|1488.61|298
1651592700000|2022-05-03 15:45:00|1507.22|1489.42|1507.65|1489.85|1508.68|1490.88|1504.4|1486.6|225
1651593000000|2022-05-03 15:50:00|1507.84|1490.04|1509.24|1491.44|1509.96|1492.16|1505.52|1487.72|277
1651593300000|2022-05-03 15:55:00|1509.23|1491.43|1510.34|1492.54|1510.4|1492.6|1507.4|1489.6|349
1651593600000|2022-05-03 16:00:00|1510.32|1492.52|1513.17|1495.37|1514.15|1496.35|1508.98|1491.18|328
1651593900000|2022-05-03 16:05:00|1513.21|1495.41|1499.37|1481.57|1513.21|1495.41|1496.34|1478.54|611
1651594200000|2022-05-03 16:10:00|1499.36|1481.56|1501.09|1483.29|1501.4|1483.6|1498.32|1480.52|344
1651594500000|2022-05-03 16:15:00|1500.9|1483.1|1500.7|1482.9|1502.49|1484.69|1497.47|1479.67|546
1651594800000|2022-05-03 16:20:00|1500.65|1482.85|1501.27|1483.47|1502.37|1484.57|1499.66|1481.86|556
1651595100000|2022-05-03 16:25:00|1501.37|1483.57|1500.42|1482.62|1503.78|1485.98|1499.38|1481.58|517
1651595400000|2022-05-03 16:30:00|1500.47|1482.67|1498.62|1480.82|1501.5|1483.7|1497.67|1479.87|454
1651595700000|2022-05-03 16:35:00|1498.66|1480.86|1497.67|1479.87|1500.5|1482.7|1496.79|1478.99|413
1651596000000|2022-05-03 16:40:00|1497.66|1479.86|1501.32|1483.52|1502.5|1484.7|1494.85|1477.05|430
1651596300000|2022-05-03 16:45:00|1501.24|1483.44|1501.19|1483.39|1503.5|1485.7|1498.97|1481.17|469
1651596600000|2022-05-03 16:50:00|1501.21|1483.41|1497.25|1479.45|1501.21|1483.41|1497.11|1479.31|318
1651596900000|2022-05-03 16:55:00|1497.23|1479.43|1499.21|1481.41|1500.46|1482.66|1495.62|1477.82|421
1651597200000|2022-05-03 17:00:00|1499.28|1481.48|1498.4|1480.6|1502.4|1484.6|1497.62|1479.82|270
1651597500000|2022-05-03 17:05:00|1498.33|1480.53|1492.59|1474.79|1498.44|1480.64|1491.27|1473.47|351
1651597800000|2022-05-03 17:10:00|1492.61|1474.81|1494.26|1476.46|1495.4|1477.6|1491.65|1473.85|227
1651598100000|2022-05-03 17:15:00|1494.37|1476.57|1500.4|1482.6|1502.5|1484.7|1494.37|1476.57|288
1651598400000|2022-05-03 17:20:00|1500.53|1482.73|1500.46|1482.66|1503.4|1485.6|1499.81|1482.01|304
1651598700000|2022-05-03 17:25:00|1500.47|1482.67|1498.45|1480.65|1500.55|1482.75|1498.26|1480.46|189
1651599000000|2022-05-03 17:30:00|1498.49|1480.69|1497.31|1479.51|1499.43|1481.63|1495.83|1478.03|274
1651599300000|2022-05-03 17:35:00|1497.25|1479.45|1496.04|1478.24|1497.42|1479.62|1495.8|1478|168
1651599600000|2022-05-03 17:40:00|1495.85|1478.05|1495.81|1478.01|1496.4|1478.6|1493.1|1475.3|238
1651599900000|2022-05-03 17:45:00|1495.94|1478.14|1495.15|1477.35|1496.3|1478.5|1493.88|1476.08|330
1651600200000|2022-05-03 17:50:00|1495.1|1477.3|1491.87|1474.07|1495.29|1477.49|1490.42|1472.62|399
1651600500000|2022-05-03 17:55:00|1491.86|1474.06|1486.45|1468.65|1492.41|1474.61|1486.45|1468.65|266
1651600800000|2022-05-03 18:00:00|1486.08|1468.28|1478.24|1460.44|1486.5|1468.7|1476.18|1458.38|656
1651601100000|2022-05-03 18:05:00|1478.25|1460.45|1478.19|1460.39|1479.32|1461.52|1475.94|1458.14|568
1651601400000|2022-05-03 18:10:00|1478.16|1460.36|1473.6|1455.8|1478.89|1461.09|1472.48|1454.68|573
1651601700000|2022-05-03 18:15:00|1473.55|1455.75|1473.32|1455.52|1476.42|1458.62|1470.68|1452.88|440
1651602000000|2022-05-03 18:20:00|1473.33|1455.53|1472.4|1454.6|1475.47|1457.67|1471.65|1453.85|462
1651602300000|2022-05-03 18:25:00|1472.36|1454.56|1470.38|1452.58|1475.4|1457.6|1470.32|1452.52|431
1651602600000|2022-05-03 18:30:00|1470.39|1452.59|1477.6|1459.8|1479.43|1461.63|1469.93|1452.13|534
1651602900000|2022-05-03 18:35:00|1477.44|1459.64|1474.27|1456.47|1482.49|1464.69|1473.48|1455.68|519
1651603200000|2022-05-03 18:40:00|1474.39|1456.59|1472.41|1454.61|1474.4|1456.6|1467.29|1449.49|673
1651603500000|2022-05-03 18:45:00|1472.46|1454.66|1472.3|1454.5|1474.27|1456.47|1469.4|1451.6|597
1651603800000|2022-05-03 18:50:00|1472.26|1454.46|1472.44|1454.64|1473.64|1455.84|1470.99|1453.19|393
1651604100000|2022-05-03 18:55:00|1472.4|1454.6|1479.28|1461.48|1479.4|1461.6|1471.72|1453.92|492
1651604400000|2022-05-03 19:00:00|1479.4|1461.6|1476.24|1458.44|1479.4|1461.6|1474.47|1456.67|457
1651604700000|2022-05-03 19:05:00|1476.26|1458.46|1476.89|1459.09|1478.23|1460.43|1475.77|1457.97|420
1651605000000|2022-05-03 19:10:00|1476.9|1459.1|1479.2|1461.4|1479.44|1461.64|1475.36|1457.56|447
1651605300000|2022-05-03 19:15:00|1479.21|1461.41|1475.55|1457.75|1479.6|1461.8|1475.14|1457.34|486
1651605600000|2022-05-03 19:20:00|1475.53|1457.73|1471.08|1453.28|1477.64|1459.84|1469.46|1451.66|614
1651605900000|2022-05-03 19:25:00|1471.07|1453.27|1471.85|1454.05|1472.23|1454.43|1468.83|1451.03|529
1651606200000|2022-05-03 19:30:00|1471.78|1453.98|1474.56|1456.76|1475.8|1458|1471.03|1453.23|563
1651606500000|2022-05-03 19:35:00|1474.7|1456.9|1467.32|1449.52|1475.46|1457.66|1466.08|1448.28|678
1651606800000|2022-05-03 19:40:00|1467.3|1449.5|1467.4|1449.6|1468.12|1450.32|1462.48|1444.68|682
1651607100000|2022-05-03 19:45:00|1467.42|1449.62|1470.32|1452.52|1473.4|1455.6|1466.05|1448.25|471
1651607400000|2022-05-03 19:50:00|1470.25|1452.45|1476.4|1458.6|1477.01|1459.21|1469.57|1451.77|434
1651607700000|2022-05-03 19:55:00|1476.57|1458.77|1471.2|1453.4|1477|1459.2|1470.59|1452.79|393
1651608000000|2022-05-03 20:00:00|1471.31|1453.51|1466.95|1449.15|1471.65|1453.85|1465.1|1447.3|298
1651608300000|2022-05-03 20:05:00|1467.29|1449.49|1467.35|1449.55|1470.82|1453.02|1466.67|1448.87|329
1651608600000|2022-05-03 20:10:00|1467.36|1449.56|1465.47|1447.67|1469.4|1451.6|1463.62|1445.82|438
1651608900000|2022-05-03 20:15:00|1465.5|1447.7|1462.39|1444.59|1466.5|1448.7|1462.33|1444.53|387
1651609200000|2022-05-03 20:20:00|1462.4|1444.6|1466.34|1448.54|1466.85|1449.05|1460.42|1442.62|329
1651609500000|2022-05-03 20:25:00|1466.35|1448.55|1470.15|1452.35|1471.18|1453.38|1465.97|1448.17|317
1651609800000|2022-05-03 20:30:00|1470.19|1452.39|1470.28|1452.48|1471.05|1453.25|1469.23|1451.43|320
1651610100000|2022-05-03 20:35:00|1470.3|1452.5|1467.05|1449.25|1470.31|1452.51|1466.78|1448.98|365
1651610400000|2022-05-03 20:40:00|1466.99|1449.19|1466.06|1448.26|1467.09|1449.29|1464.96|1447.16|266
1651610700000|2022-05-03 20:45:00|1466.07|1448.27|1467.18|1449.38|1469.93|1452.13|1465.9|1448.1|248
1651611000000|2022-05-03 20:50:00|1467.17|1449.37|1469.4|1451.6|1470.3|1452.5|1466.8|1449|259
1651611300000|2022-05-03 20:55:00|1469.62|1451.82|1482.78|1464.98|1484.76|1466.96|1469.19|1451.39|404
1651611600000|2022-05-03 21:00:00|1482.61|1464.81|1477.49|1459.69|1485.3|1467.5|1477.01|1459.21|431
1651611900000|2022-05-03 21:05:00|1477.52|1459.72|1470.07|1452.27|1477.52|1459.72|1469.98|1452.18|312
1651612200000|2022-05-03 21:10:00|1470.08|1452.28|1475.85|1458.05|1476.75|1458.95|1470.02|1452.22|343
1651612500000|2022-05-03 21:15:00|1476|1458.2|1480.4|1462.6|1480.4|1462.6|1475.8|1458|236
1651612800000|2022-05-03 21:20:00|1480.3|1462.5|1485.52|1467.72|1485.57|1467.77|1478.94|1461.14|244
1651613100000|2022-05-03 21:25:00|1485.64|1467.84|1486.94|1469.14|1488.52|1470.72|1485.53|1467.73|176
1651613400000|2022-05-03 21:30:00|1486.95|1469.15|1482.83|1465.03|1487.02|1469.22|1482.5|1464.7|185
1651613700000|2022-05-03 21:35:00|1482.95|1465.15|1480.62|1462.82|1483.25|1465.45|1479.88|1462.08|274
1651614000000|2022-05-03 21:40:00|1480.65|1462.85|1481.78|1463.98|1482.14|1464.34|1480.53|1462.73|149
1651614300000|2022-05-03 21:45:00|1481.79|1463.99|1486.92|1469.12|1487|1469.2|1481.79|1463.99|185
1651614600000|2022-05-03 21:50:00|1487.01|1469.21|1482.41|1464.61|1487.01|1469.21|1480.68|1462.88|272
1651614900000|2022-05-03 21:55:00|1482.4|1464.6|1482.57|1464.77|1483.06|1465.26|1481.46|1463.66|218
1651615200000|2022-05-03 22:00:00|1482.55|1464.75|1479.99|1462.19|1482.57|1464.77|1479.9|1462.1|379
1651615500000|2022-05-03 22:05:00|1480.05|1462.25|1479.4|1461.6|1481.25|1463.45|1478.31|1460.51|357
1651615800000|2022-05-03 22:10:00|1479.26|1461.46|1480.08|1462.28|1480.27|1462.47|1478.65|1460.85|216
1651616100000|2022-05-03 22:15:00|1480.02|1462.22|1488.02|1470.22|1491.15|1473.35|1478.74|1460.94|359
1651616400000|2022-05-03 22:20:00|1488.05|1470.25|1492.39|1474.59|1493.05|1475.25|1488.02|1470.22|324
1651616700000|2022-05-03 22:25:00|1492.38|1474.58|1493.37|1475.57|1496.34|1478.54|1490.75|1472.95|302
1651617000000|2022-05-03 22:30:00|1493.38|1475.58|1490.3|1472.5|1493.5|1475.7|1488.96|1471.16|319
1651617300000|2022-05-03 22:35:00|1490.32|1472.52|1488.53|1470.73|1490.83|1473.03|1487.75|1469.95|343
1651617600000|2022-05-03 22:40:00|1488.45|1470.65|1485.9|1468.1|1488.56|1470.76|1485.33|1467.53|329
1651617900000|2022-05-03 22:45:00|1485.71|1467.91|1483.75|1465.95|1486.07|1468.27|1481.99|1464.19|333
1651618200000|2022-05-03 22:50:00|1483.7|1465.9|1482.75|1464.95|1484.35|1466.55|1481.98|1464.18|228
1651618500000|2022-05-03 22:55:00|1482.78|1464.98|1480.75|1462.95|1483.28|1465.48|1480.15|1462.35|283
1651618800000|2022-05-03 23:00:00|1480.83|1463.03|1479.33|1461.53|1481.33|1463.53|1478.77|1460.97|297
1651619100000|2022-05-03 23:05:00|1479.41|1461.61|1478.09|1460.29|1481.44|1463.64|1477.03|1459.23|383
1651619400000|2022-05-03 23:10:00|1478.1|1460.3|1479.5|1461.7|1480.48|1462.68|1475.32|1457.52|296
1651619700000|2022-05-03 23:15:00|1479.49|1461.69|1479.38|1461.58|1479.65|1461.85|1477.33|1459.53|192
1651620000000|2022-05-03 23:20:00|1479.42|1461.62|1477.55|1459.75|1480.47|1462.67|1477.55|1459.75|246
1651620300000|2022-05-03 23:25:00|1477.46|1459.66|1474.7|1456.9|1477.95|1460.15|1473.4|1455.6|252
1651620600000|2022-05-03 23:30:00|1474.6|1456.8|1477.44|1459.64|1477.44|1459.64|1471.4|1453.6|226
1651620900000|2022-05-03 23:35:00|1477.65|1459.85|1480.4|1462.6|1480.4|1462.6|1476.07|1458.27|211
1651621200000|2022-05-03 23:40:00|1480.3|1462.5|1479.79|1461.99|1480.44|1462.64|1478.99|1461.19|143
1651621500000|2022-05-03 23:45:00|1479.9|1462.1|1479.72|1461.92|1483.4|1465.6|1478.5|1460.7|237
1651621800000|2022-05-03 23:50:00|1479.7|1461.9|1480.44|1462.64|1481.6|1463.8|1478.55|1460.75|232
1651622100000|2022-05-03 23:55:00|1480.65|1462.85|1481.4|1463.6|1482.5|1464.7|1480.45|1462.65|143
1651622400000|2022-05-04 00:00:00|1481.65|1463.85|1476.41|1458.61|1482.42|1464.62|1475.26|1457.46|316
1651622700000|2022-05-04 00:05:00|1476.43|1458.63|1486.43|1468.63|1486.43|1468.63|1475.49|1457.69|223
1651623000000|2022-05-04 00:10:00|1486.35|1468.55|1486.4|1468.6|1487.29|1469.49|1485.77|1467.97|168
1651623300000|2022-05-04 00:15:00|1486.34|1468.54|1487.4|1469.6|1488.24|1470.44|1485.02|1467.22|161
1651623600000|2022-05-04 00:20:00|1487.52|1469.72|1486.49|1468.69|1488.4|1470.6|1486.1|1468.3|128
1651623900000|2022-05-04 00:25:00|1486.8|1469|1484.45|1466.65|1488.4|1470.6|1483.68|1465.88|234
1651624200000|2022-05-04 00:30:00|1484.44|1466.64|1489.38|1471.58|1490.34|1472.54|1484.2|1466.4|312
1651624500000|2022-05-04 00:35:00|1489.37|1471.57|1491.71|1473.91|1494.12|1476.32|1489.29|1471.49|297
1651624800000|2022-05-04 00:40:00|1491.56|1473.76|1493.41|1475.61|1496.4|1478.6|1491.56|1473.76|267
1651625100000|2022-05-04 00:45:00|1493.46|1475.66|1494.21|1476.41|1494.75|1476.95|1492.59|1474.79|306
1651625400000|2022-05-04 00:50:00|1494.23|1476.43|1499.46|1481.66|1499.52|1481.72|1493.94|1476.14|160
1651625700000|2022-05-04 00:55:00|1499.33|1481.53|1499.29|1481.49|1501.7|1483.9|1497.84|1480.04|253
1651626000000|2022-05-04 01:00:00|1499.36|1481.56|1501.5|1483.7|1502.84|1485.04|1498.26|1480.46|347
1651626300000|2022-05-04 01:05:00|1501.42|1483.62|1500.59|1482.79|1502.42|1484.62|1499.46|1481.66|243
1651626600000|2022-05-04 01:10:00|1500.58|1482.78|1497.6|1479.8|1500.85|1483.05|1496.52|1478.72|229
1651626900000|2022-05-04 01:15:00|1497.62|1479.82|1498.79|1480.99|1500.09|1482.29|1496.63|1478.83|224
1651627200000|2022-05-04 01:20:00|1498.58|1480.78|1499.36|1481.56|1499.89|1482.09|1497.35|1479.55|281
1651627500000|2022-05-04 01:25:00|1499.35|1481.55|1498.55|1480.75|1499.6|1481.8|1497.57|1479.77|139
1651627800000|2022-05-04 01:30:00|1498.56|1480.76|1497.54|1479.74|1500.11|1482.31|1497.54|1479.74|196
1651628100000|2022-05-04 01:35:00|1497.5|1479.7|1495.24|1477.44|1498.31|1480.51|1494.49|1476.69|303
1651628400000|2022-05-04 01:40:00|1495.22|1477.42|1496.38|1478.58|1497.45|1479.65|1494.14|1476.34|298
1651628700000|2022-05-04 01:45:00|1496.4|1478.6|1496.38|1478.58|1496.75|1478.95|1495.19|1477.39|231
1651629000000|2022-05-04 01:50:00|1496.48|1478.68|1497.55|1479.75|1497.71|1479.91|1495.37|1477.57|251
1651629300000|2022-05-04 01:55:00|1497.57|1479.77|1493.24|1475.44|1498.29|1480.49|1492.84|1475.04|251
1651629600000|2022-05-04 02:00:00|1493.23|1475.43|1494.77|1476.97|1494.93|1477.13|1492.79|1474.99|228
1651629900000|2022-05-04 02:05:00|1494.8|1477|1497.33|1479.53|1498.76|1480.96|1494.65|1476.85|281
1651630200000|2022-05-04 02:10:00|1497.34|1479.54|1499.25|1481.45|1499.79|1481.99|1496.84|1479.04|186
1651630500000|2022-05-04 02:15:00|1499.35|1481.55|1503.65|1485.85|1504.47|1486.67|1499|1481.2|161
1651630800000|2022-05-04 02:20:00|1503.68|1485.88|1510.65|1492.85|1511.4|1493.6|1503.65|1485.85|252
1651631100000|2022-05-04 02:25:00|1510.58|1492.78|1507.74|1489.94|1513.52|1495.72|1507.74|1489.94|302
1651631400000|2022-05-04 02:30:00|1507.69|1489.89|1506.58|1488.78|1510.41|1492.61|1506.26|1488.46|255
1651631700000|2022-05-04 02:35:00|1506.6|1488.8|1505.75|1487.95|1507.61|1489.81|1505.4|1487.6|188
1651632000000|2022-05-04 02:40:00|1505.58|1487.78|1504.85|1487.05|1506.7|1488.9|1504.53|1486.73|233
1651632300000|2022-05-04 02:45:00|1504.84|1487.04|1502.3|1484.5|1505|1487.2|1500.69|1482.89|292
1651632600000|2022-05-04 02:50:00|1502.35|1484.55|1504.34|1486.54|1504.4|1486.6|1502.05|1484.25|213
1651632900000|2022-05-04 02:55:00|1504.3|1486.5|1502.57|1484.77|1504.4|1486.6|1502.45|1484.65|158
1651633200000|2022-05-04 03:00:00|1502.7|1484.9|1505.09|1487.29|1505.37|1487.57|1502.57|1484.77|221
1651633500000|2022-05-04 03:05:00|1505.29|1487.49|1504.86|1487.06|1506.15|1488.35|1504.37|1486.57|153
1651633800000|2022-05-04 03:10:00|1504.79|1486.99|1504.54|1486.74|1506.48|1488.68|1504.3|1486.5|160
1651634100000|2022-05-04 03:15:00|1504.4|1486.6|1505.45|1487.65|1505.5|1487.7|1503.45|1485.65|219
1651634400000|2022-05-04 03:20:00|1505.72|1487.92|1507.41|1489.61|1508.54|1490.74|1505.69|1487.89|240
1651634700000|2022-05-04 03:25:00|1507.48|1489.68|1507.38|1489.58|1507.79|1489.99|1506.51|1488.71|204
1651635000000|2022-05-04 03:30:00|1507.4|1489.6|1509.84|1492.04|1509.85|1492.05|1507.2|1489.4|234
1651635300000|2022-05-04 03:35:00|1509.85|1492.05|1510.51|1492.71|1512.4|1494.6|1509.85|1492.05|192
1651635600000|2022-05-04 03:40:00|1510.49|1492.69|1512.02|1494.22|1512.02|1494.22|1509.51|1491.71|204
1651635900000|2022-05-04 03:45:00|1511.99|1494.19|1511.58|1493.78|1513.44|1495.64|1510.94|1493.14|274
1651636200000|2022-05-04 03:50:00|1511.59|1493.79|1508.43|1490.63|1511.6|1493.8|1508.37|1490.57|201
1651636500000|2022-05-04 03:55:00|1508.42|1490.62|1508.6|1490.8|1508.65|1490.85|1507.22|1489.42|173
1651636800000|2022-05-04 04:00:00|1508.74|1490.94|1518.32|1500.52|1520.23|1502.43|1508.74|1490.94|344
1651637100000|2022-05-04 04:05:00|1518.31|1500.51|1519.35|1501.55|1520.42|1502.62|1517.43|1499.63|359
1651637400000|2022-05-04 04:10:00|1519.34|1501.54|1519.4|1501.6|1520.22|1502.42|1516.95|1499.15|297
1651637700000|2022-05-04 04:15:00|1519.18|1501.38|1518.35|1500.55|1519.4|1501.6|1517.27|1499.47|342
1651638000000|2022-05-04 04:20:00|1518.32|1500.52|1518.3|1500.5|1518.92|1501.12|1517.28|1499.48|282
1651638300000|2022-05-04 04:25:00|1518.29|1500.49|1514.27|1496.47|1518.3|1500.5|1513.41|1495.61|284
1651638600000|2022-05-04 04:30:00|1514.28|1496.48|1522.4|1504.6|1522.4|1504.6|1513.08|1495.28|289
1651638900000|2022-05-04 04:35:00|1522.31|1504.51|1519.45|1501.65|1525.4|1507.6|1518.69|1500.89|249
1651639200000|2022-05-04 04:40:00|1519.38|1501.58|1514.12|1496.32|1520.4|1502.6|1512.38|1494.58|342
1651639500000|2022-05-04 04:45:00|1513.95|1496.15|1513.54|1495.74|1514.48|1496.68|1510.75|1492.95|140
1651639800000|2022-05-04 04:50:00|1513.49|1495.69|1511.1|1493.3|1514.08|1496.28|1509.8|1492|194
1651640100000|2022-05-04 04:55:00|1511.03|1493.23|1512.55|1494.75|1513.59|1495.79|1510.8|1493|273
1651640400000|2022-05-04 05:00:00|1512.56|1494.76|1507.58|1489.78|1513.25|1495.45|1507.45|1489.65|281
1651640700000|2022-05-04 05:05:00|1507.63|1489.83|1509.4|1491.6|1509.4|1491.6|1505.71|1487.91|221
1651641000000|2022-05-04 05:10:00|1509.52|1491.72|1508.55|1490.75|1510.54|1492.74|1508.5|1490.7|154
1651641300000|2022-05-04 05:15:00|1508.5|1490.7|1502.97|1485.17|1509.05|1491.25|1501.2|1483.4|288
1651641600000|2022-05-04 05:20:00|1502.96|1485.16|1504.34|1486.54|1505.7|1487.9|1502.94|1485.14|228
1651641900000|2022-05-04 05:25:00|1504.31|1486.51|1505.42|1487.62|1507.79|1489.99|1504.15|1486.35|197
1651642200000|2022-05-04 05:30:00|1505.36|1487.56|1509.01|1491.21|1509.65|1491.85|1505.17|1487.37|227
1651642500000|2022-05-04 05:35:00|1508.95|1491.15|1508.03|1490.23|1508.97|1491.17|1507.75|1489.95|194
1651642800000|2022-05-04 05:40:00|1508.23|1490.43|1503.25|1485.45|1508.46|1490.66|1502.37|1484.57|279
1651643100000|2022-05-04 05:45:00|1503.24|1485.44|1505.24|1487.44|1505.65|1487.85|1502.45|1484.65|241
1651643400000|2022-05-04 05:50:00|1505.04|1487.24|1508.18|1490.38|1509.32|1491.52|1505.04|1487.24|204
1651643700000|2022-05-04 05:55:00|1508.12|1490.32|1507.35|1489.55|1510.43|1492.63|1507.24|1489.44|279
1651644000000|2022-05-04 06:00:00|1507.29|1489.49|1513.98|1496.18|1513.98|1496.18|1506.59|1488.79|395
1651644300000|2022-05-04 06:05:00|1514.02|1496.22|1520.15|1502.35|1520.15|1502.35|1512.56|1494.76|336
1651644600000|2022-05-04 06:10:00|1520.14|1502.34|1517.7|1499.9|1522.4|1504.6|1517.45|1499.65|278
1651644900000|2022-05-04 06:15:00|1517.73|1499.93|1519.27|1501.47|1520.6|1502.8|1517.47|1499.67|239
1651645200000|2022-05-04 06:20:00|1519.28|1501.48|1520.42|1502.62|1520.43|1502.63|1519.11|1501.31|133
1651645500000|2022-05-04 06:25:00|1520.26|1502.46|1517.4|1499.6|1520.47|1502.67|1516.54|1498.74|181
1651645800000|2022-05-04 06:30:00|1517.41|1499.61|1520.51|1502.71|1521.4|1503.6|1517.35|1499.55|216
1651646100000|2022-05-04 06:35:00|1520.6|1502.8|1529.4|1511.6|1530.12|1512.32|1520.51|1502.71|230
1651646400000|2022-05-04 06:40:00|1529.37|1511.57|1535.35|1517.55|1537.6|1519.8|1529.36|1511.56|415
1651646700000|2022-05-04 06:45:00|1535.36|1517.56|1531.55|1513.75|1535.41|1517.61|1529.35|1511.55|250
1651647000000|2022-05-04 06:50:00|1531.48|1513.68|1528.51|1510.71|1531.55|1513.75|1528.11|1510.31|167
1651647300000|2022-05-04 06:55:00|1528.55|1510.75|1531.45|1513.65|1532.4|1514.6|1528.55|1510.75|314
1651647600000|2022-05-04 07:00:00|1531.57|1513.77|1525.55|1507.75|1532.95|1515.15|1522.91|1505.11|423
1651647900000|2022-05-04 07:05:00|1525.47|1507.67|1529.59|1511.79|1530.44|1512.64|1525.47|1507.67|290
1651648200000|2022-05-04 07:10:00|1529.56|1511.76|1525.49|1507.69|1532.12|1514.32|1525.46|1507.66|348
1651648500000|2022-05-04 07:15:00|1525.4|1507.6|1526.57|1508.77|1526.63|1508.83|1524.79|1506.99|173
1651648800000|2022-05-04 07:20:00|1526.59|1508.79|1529.48|1511.68|1530.4|1512.6|1526.08|1508.28|218
1651649100000|2022-05-04 07:25:00|1529.47|1511.67|1530.3|1512.5|1530.49|1512.69|1528.48|1510.68|181
1651649400000|2022-05-04 07:30:00|1530.37|1512.57|1526.77|1508.97|1531.4|1513.6|1526.33|1508.53|271
1651649700000|2022-05-04 07:35:00|1526.58|1508.78|1527.8|1510|1529.4|1511.6|1526.58|1508.78|189
1651650000000|2022-05-04 07:40:00|1527.79|1509.99|1529.85|1512.05|1531.87|1514.07|1527.39|1509.59|193
1651650300000|2022-05-04 07:45:00|1529.55|1511.75|1535.42|1517.62|1536.4|1518.6|1529.55|1511.75|339
1651650600000|2022-05-04 07:50:00|1535.4|1517.6|1536.74|1518.94|1541.1|1523.3|1535.37|1517.57|354
1651650900000|2022-05-04 07:55:00|1536.93|1519.13|1535.47|1517.67|1538.4|1520.6|1534.74|1516.94|307
1651651200000|2022-05-04 08:00:00|1535.5|1517.7|1539.29|1521.49|1541.52|1523.72|1535.42|1517.62|246
1651651500000|2022-05-04 08:05:00|1539.36|1521.56|1538.37|1520.57|1539.4|1521.6|1535.71|1517.91|345
1651651800000|2022-05-04 08:10:00|1538.33|1520.53|1537.67|1519.87|1540.75|1522.95|1536.66|1518.86|448
1651652100000|2022-05-04 08:15:00|1537.6|1519.8|1547.33|1529.53|1548.61|1530.81|1537.4|1519.6|286
1651652400000|2022-05-04 08:20:00|1547.79|1529.99|1548.8|1531|1554.17|1536.37|1547.73|1529.93|388
1651652700000|2022-05-04 08:25:00|1548.9|1531.1|1547.47|1529.67|1549.87|1532.07|1546.72|1528.92|266
1651653000000|2022-05-04 08:30:00|1547.48|1529.68|1544.55|1526.75|1549.45|1531.65|1544.24|1526.44|345
1651653300000|2022-05-04 08:35:00|1544.6|1526.8|1546.84|1529.04|1551.7|1533.9|1543.6|1525.8|418
1651653600000|2022-05-04 08:40:00|1546.69|1528.89|1539.7|1521.9|1547.55|1529.75|1537.41|1519.61|438
1651653900000|2022-05-04 08:45:00|1539.62|1521.82|1537.55|1519.75|1540.35|1522.55|1536.44|1518.64|264
1651654200000|2022-05-04 08:50:00|1537.39|1519.59|1541.2|1523.4|1541.4|1523.6|1537.18|1519.38|307
1651654500000|2022-05-04 08:55:00|1540.88|1523.08|1540.89|1523.09|1542.55|1524.75|1540.24|1522.44|303
1651654800000|2022-05-04 09:00:00|1540.82|1523.02|1541.39|1523.59|1545.19|1527.39|1540.82|1523.02|448
1651655100000|2022-05-04 09:05:00|1541.56|1523.76|1539.26|1521.46|1541.56|1523.76|1538.46|1520.66|362
1651655400000|2022-05-04 09:10:00|1539.47|1521.67|1539.22|1521.42|1540.05|1522.25|1538.9|1521.1|300
1651655700000|2022-05-04 09:15:00|1538.86|1521.06|1540.4|1522.6|1542.4|1524.6|1536.65|1518.85|269
1651656000000|2022-05-04 09:20:00|1540.37|1522.57|1534.87|1517.07|1540.4|1522.6|1534.55|1516.75|289
1651656300000|2022-05-04 09:25:00|1534.73|1516.93|1534.81|1517.01|1536.4|1518.6|1534.55|1516.75|221
1651656600000|2022-05-04 09:30:00|1534.74|1516.94|1538.45|1520.65|1538.65|1520.85|1534.38|1516.58|171
1651656900000|2022-05-04 09:35:00|1538.47|1520.67|1543.3|1525.5|1543.6|1525.8|1538.41|1520.61|224
1651657200000|2022-05-04 09:40:00|1543.29|1525.49|1541.71|1523.91|1544.35|1526.55|1540.86|1523.06|290
1651657500000|2022-05-04 09:45:00|1541.76|1523.96|1537.36|1519.56|1541.76|1523.96|1536.15|1518.35|293
1651657800000|2022-05-04 09:50:00|1537.34|1519.54|1537.16|1519.36|1537.6|1519.8|1534.25|1516.45|348
1651658100000|2022-05-04 09:55:00|1537.28|1519.48|1538.4|1520.6|1538.5|1520.7|1536.61|1518.81|197
1651658400000|2022-05-04 10:00:00|1538.31|1520.51|1537.25|1519.45|1539.4|1521.6|1536.35|1518.55|238
1651658700000|2022-05-04 10:05:00|1537.26|1519.46|1538.52|1520.72|1538.8|1521|1536.47|1518.67|328
1651659000000|2022-05-04 10:10:00|1538.69|1520.89|1543.71|1525.91|1545.42|1527.62|1538.42|1520.62|371
1651659300000|2022-05-04 10:15:00|1544.03|1526.23|1545.6|1527.8|1546.43|1528.63|1543.7|1525.9|231
1651659600000|2022-05-04 10:20:00|1545.58|1527.78|1546.43|1528.63|1548.4|1530.6|1544.76|1526.96|288
1651659900000|2022-05-04 10:25:00|1546.48|1528.68|1555.3|1537.5|1556.75|1538.95|1546.47|1528.67|258
1651660200000|2022-05-04 10:30:00|1555.4|1537.6|1550.3|1532.5|1556.75|1538.95|1550.27|1532.47|351
1651660500000|2022-05-04 10:35:00|1550.31|1532.51|1548.45|1530.65|1552.3|1534.5|1547.24|1529.44|277
1651660800000|2022-05-04 10:40:00|1548.35|1530.55|1554.58|1536.78|1556.45|1538.65|1547.64|1529.84|358
1651661100000|2022-05-04 10:45:00|1554.72|1536.92|1553.51|1535.71|1556.09|1538.29|1552.96|1535.16|377
1651661400000|2022-05-04 10:50:00|1553.5|1535.7|1549.71|1531.91|1553.5|1535.7|1549.58|1531.78|308
1651661700000|2022-05-04 10:55:00|1549.72|1531.92|1549.91|1532.11|1550.43|1532.63|1547.58|1529.78|296
1651662000000|2022-05-04 11:00:00|1549.94|1532.14|1553.46|1535.66|1554.55|1536.75|1549.93|1532.13|339
1651662300000|2022-05-04 11:05:00|1553.41|1535.61|1545.36|1527.56|1553.41|1535.61|1544.39|1526.59|304
1651662600000|2022-05-04 11:10:00|1545.48|1527.68|1542.7|1524.9|1545.48|1527.68|1541.66|1523.86|323
1651662900000|2022-05-04 11:15:00|1542.82|1525.02|1545.58|1527.78|1545.77|1527.97|1542.13|1524.33|351
1651663200000|2022-05-04 11:20:00|1545.72|1527.92|1554.58|1536.78|1554.73|1536.93|1545.72|1527.92|381
1651663500000|2022-05-04 11:25:00|1554.61|1536.81|1553.13|1535.33|1559.42|1541.62|1552.82|1535.02|436
1651663800000|2022-05-04 11:30:00|1553.15|1535.35|1550.5|1532.7|1553.31|1535.51|1548.11|1530.31|471
1651664100000|2022-05-04 11:35:00|1550.54|1532.74|1549.23|1531.43|1551.6|1533.8|1548.32|1530.52|446
1651664400000|2022-05-04 11:40:00|1549.37|1531.57|1553.15|1535.35|1553.27|1535.47|1549.33|1531.53|309
1651664700000|2022-05-04 11:45:00|1553.18|1535.38|1551.35|1533.55|1553.37|1535.57|1550.74|1532.94|295
1651665000000|2022-05-04 11:50:00|1551.33|1533.53|1548.66|1530.86|1551.75|1533.95|1547.4|1529.6|316
1651665300000|2022-05-04 11:55:00|1548.82|1531.02|1550.39|1532.59|1550.98|1533.18|1548.29|1530.49|158
1651665600000|2022-05-04 12:00:00|1550.41|1532.61|1549.34|1531.54|1554.49|1536.69|1549.25|1531.45|408
1651665900000|2022-05-04 12:05:00|1549.25|1531.45|1555.56|1537.76|1555.58|1537.78|1548.45|1530.65|486
1651666200000|2022-05-04 12:10:00|1555.73|1537.93|1543.22|1525.42|1556.01|1538.21|1541.78|1523.98|583
1651666500000|2022-05-04 12:15:00|1542.83|1525.03|1541.32|1523.52|1546.4|1528.6|1538.33|1520.53|526
1651666800000|2022-05-04 12:20:00|1541.25|1523.45|1541.65|1523.85|1542.4|1524.6|1540.36|1522.56|353
1651667100000|2022-05-04 12:25:00|1541.62|1523.82|1537.09|1519.29|1542.36|1524.56|1535.51|1517.71|431
1651667400000|2022-05-04 12:30:00|1537.17|1519.37|1532.53|1514.73|1537.77|1519.97|1532.45|1514.65|410
1651667700000|2022-05-04 12:35:00|1532.45|1514.65|1531.49|1513.69|1534.65|1516.85|1531.3|1513.5|290
1651668000000|2022-05-04 12:40:00|1531.47|1513.67|1535.39|1517.59|1536.27|1518.47|1531.25|1513.45|316
1651668300000|2022-05-04 12:45:00|1535.46|1517.66|1531.72|1513.92|1535.9|1518.1|1530.33|1512.53|389
1651668600000|2022-05-04 12:50:00|1531.57|1513.77|1533.33|1515.53|1533.46|1515.66|1531.18|1513.38|319
1651668900000|2022-05-04 12:55:00|1533.36|1515.56|1534.4|1516.6|1539.3|1521.5|1532.97|1515.17|361
1651669200000|2022-05-04 13:00:00|1534.33|1516.53|1538.64|1520.84|1540.7|1522.9|1534.26|1516.46|229
1651669500000|2022-05-04 13:05:00|1538.56|1520.76|1538.9|1521.1|1539.36|1521.56|1536.67|1518.87|244
1651669800000|2022-05-04 13:10:00|1539.09|1521.29|1536.25|1518.45|1539.09|1521.29|1534.86|1517.06|327
1651670100000|2022-05-04 13:15:00|1536.24|1518.44|1540.51|1522.71|1542|1524.2|1536.22|1518.42|300
1651670400000|2022-05-04 13:20:00|1540.75|1522.95|1544.34|1526.54|1545.12|1527.32|1540.59|1522.79|338
1651670700000|2022-05-04 13:25:00|1544.33|1526.53|1543.27|1525.47|1545.7|1527.9|1542.24|1524.44|258
1651671000000|2022-05-04 13:30:00|1543.38|1525.58|1536.41|1518.61|1544.31|1526.51|1534.33|1516.53|483
1651671300000|2022-05-04 13:35:00|1535.85|1518.05|1534.58|1516.78|1538.55|1520.75|1534.58|1516.78|441
1651671600000|2022-05-04 13:40:00|1534.56|1516.76|1536.8|1519|1538.09|1520.29|1533.51|1515.71|515
1651671900000|2022-05-04 13:45:00|1537.05|1519.25|1535.47|1517.67|1537.94|1520.14|1534.14|1516.34|585
1651672200000|2022-05-04 13:50:00|1535.48|1517.68|1526.68|1508.88|1535.73|1517.93|1526.68|1508.88|469
1651672500000|2022-05-04 13:55:00|1526.51|1508.71|1515.24|1497.44|1528.44|1510.64|1514.59|1496.79|695
1651672800000|2022-05-04 14:00:00|1515.25|1497.45|1514.31|1496.51|1520.34|1502.54|1513.98|1496.18|660
1651673100000|2022-05-04 14:05:00|1514.44|1496.64|1518.37|1500.57|1521.44|1503.64|1513.43|1495.63|559
1651673400000|2022-05-04 14:10:00|1518.38|1500.58|1519.76|1501.96|1523.79|1505.99|1518.21|1500.41|459
1651673700000|2022-05-04 14:15:00|1519.77|1501.97|1519.2|1501.4|1520.18|1502.38|1518.08|1500.28|496
1651674000000|2022-05-04 14:20:00|1519.21|1501.41|1526.35|1508.55|1526.35|1508.55|1518.91|1501.11|335
1651674300000|2022-05-04 14:25:00|1526.34|1508.54|1528.08|1510.28|1528.9|1511.1|1524.75|1506.95|420
1651674600000|2022-05-04 14:30:00|1528.13|1510.33|1521.12|1503.32|1528.18|1510.38|1520.2|1502.4|413
1651674900000|2022-05-04 14:35:00|1521.05|1503.25|1522.04|1504.24|1523.19|1505.39|1519.18|1501.38|373
1651675200000|2022-05-04 14:40:00|1521.85|1504.05|1521.28|1503.48|1523.75|1505.95|1521.1|1503.3|393
1651675500000|2022-05-04 14:45:00|1521.2|1503.4|1519.4|1501.6|1522.73|1504.93|1518.86|1501.06|425
1651675800000|2022-05-04 14:50:00|1519.58|1501.78|1517.3|1499.5|1519.65|1501.85|1515.39|1497.59|395
1651676100000|2022-05-04 14:55:00|1517.29|1499.49|1518.86|1501.06|1520.28|1502.48|1517.05|1499.25|357
1651676400000|2022-05-04 15:00:00|1518.82|1501.02|1517.85|1500.05|1520.35|1502.55|1515.29|1497.49|472
1651676700000|2022-05-04 15:05:00|1517.88|1500.08|1515.12|1497.32|1517.88|1500.08|1507.49|1489.69|566
1651677000000|2022-05-04 15:10:00|1515.4|1497.6|1512.14|1494.34|1517.45|1499.65|1510.27|1492.47|473
1651677300000|2022-05-04 15:15:00|1512.23|1494.43|1515.42|1497.62|1516.4|1498.6|1511.89|1494.09|380
1651677600000|2022-05-04 15:20:00|1515.44|1497.64|1515.28|1497.48|1516.4|1498.6|1514.15|1496.35|312
1651677900000|2022-05-04 15:25:00|1515.42|1497.62|1510.28|1492.48|1516.14|1498.34|1509.25|1491.45|361
1651678200000|2022-05-04 15:30:00|1510.29|1492.49|1507.41|1489.61|1510.56|1492.76|1506.34|1488.54|448
1651678500000|2022-05-04 15:35:00|1507.39|1489.59|1515.76|1497.96|1515.91|1498.11|1507.1|1489.3|455
1651678800000|2022-05-04 15:40:00|1516.06|1498.26|1520.32|1502.52|1526.1|1508.3|1515.36|1497.56|581
1651679100000|2022-05-04 15:45:00|1520.26|1502.46|1526.74|1508.94|1527.2|1509.4|1519.53|1501.73|487
1651679400000|2022-05-04 15:50:00|1526.78|1508.98|1522.41|1504.61|1526.87|1509.07|1522.12|1504.32|449
1651679700000|2022-05-04 15:55:00|1522.43|1504.63|1520.15|1502.35|1523.02|1505.22|1519.32|1501.52|496
1651680000000|2022-05-04 16:00:00|1520.13|1502.33|1516.2|1498.4|1520.45|1502.65|1514.3|1496.5|584
1651680300000|2022-05-04 16:05:00|1516.16|1498.36|1520.32|1502.52|1521.03|1503.23|1515.19|1497.39|343
1651680600000|2022-05-04 16:10:00|1520.3|1502.5|1525.85|1508.05|1525.85|1508.05|1519.27|1501.47|382
1651680900000|2022-05-04 16:15:00|1525.82|1508.02|1523.42|1505.62|1527|1509.2|1520.92|1503.12|440
1651681200000|2022-05-04 16:20:00|1523.28|1505.48|1531.45|1513.65|1543.57|1525.77|1522.47|1504.67|639
1651681500000|2022-05-04 16:25:00|1531.67|1513.87|1538.35|1520.55|1539.32|1521.52|1531.67|1513.87|657
1651681800000|2022-05-04 16:30:00|1538.36|1520.56|1532.57|1514.77|1538.48|1520.68|1532.17|1514.37|509
1651682100000|2022-05-04 16:35:00|1532.58|1514.78|1535.86|1518.06|1536.4|1518.6|1531.64|1513.84|350
1651682400000|2022-05-04 16:40:00|1536.05|1518.25|1535.58|1517.78|1536.27|1518.47|1533.53|1515.73|381
1651682700000|2022-05-04 16:45:00|1535.67|1517.87|1525.6|1507.8|1536.05|1518.25|1525.4|1507.6|398
1651683000000|2022-05-04 16:50:00|1525.4|1507.6|1532.43|1514.63|1532.47|1514.67|1524.55|1506.75|524
1651683300000|2022-05-04 16:55:00|1532.4|1514.6|1536.56|1518.76|1537.2|1519.4|1532.2|1514.4|290
1651683600000|2022-05-04 17:00:00|1536.57|1518.77|1535.51|1517.71|1539.1|1521.3|1535.25|1517.45|311
1651683900000|2022-05-04 17:05:00|1535.56|1517.76|1527.76|1509.96|1535.56|1517.76|1527.31|1509.51|479
1651684200000|2022-05-04 17:10:00|1527.75|1509.95|1516.4|1498.6|1527.76|1509.96|1513.48|1495.68|647
1651684500000|2022-05-04 17:15:00|1516.5|1498.7|1516.1|1498.3|1517.75|1499.95|1513.26|1495.46|584
1651684800000|2022-05-04 17:20:00|1516.25|1498.45|1519.25|1501.45|1521.27|1503.47|1515.23|1497.43|608
1651685100000|2022-05-04 17:25:00|1519.29|1501.49|1518.33|1500.53|1520.53|1502.73|1517.5|1499.7|402
1651685400000|2022-05-04 17:30:00|1518.31|1500.51|1517.28|1499.48|1520.42|1502.62|1515.19|1497.39|471
1651685700000|2022-05-04 17:35:00|1517.32|1499.52|1518.72|1500.92|1519.35|1501.55|1515.02|1497.22|501
1651686000000|2022-05-04 17:40:00|1519.14|1501.34|1521.77|1503.97|1521.85|1504.05|1518.94|1501.14|251
1651686300000|2022-05-04 17:45:00|1521.78|1503.98|1517.3|1499.5|1524.38|1506.58|1516.22|1498.42|604
1651686600000|2022-05-04 17:50:00|1517.37|1499.57|1520.72|1502.92|1521.8|1504|1516.71|1498.91|379
1651686900000|2022-05-04 17:55:00|1520.13|1502.33|1524.33|1506.53|1531.43|1513.63|1519.12|1501.32|787
1651687200000|2022-05-04 18:00:00|1524.34|1506.54|1533.84|1516.04|1538.54|1520.74|1520.34|1502.54|824
1651687500000|2022-05-04 18:05:00|1533.79|1515.99|1531.35|1513.55|1543.73|1525.93|1527.42|1509.62|776
1651687800000|2022-05-04 18:10:00|1531.36|1513.56|1534.12|1516.32|1537.93|1520.13|1527.94|1510.14|833
1651688100000|2022-05-04 18:15:00|1534.23|1516.43|1527.35|1509.55|1535.7|1517.9|1525.98|1508.18|672
1651688400000|2022-05-04 18:20:00|1527.34|1509.54|1526.25|1508.45|1527.39|1509.59|1516.46|1498.66|760
1651688700000|2022-05-04 18:25:00|1526.23|1508.43|1535.26|1517.46|1537.59|1519.79|1524.63|1506.83|712
1651689000000|2022-05-04 18:30:00|1535.27|1517.47|1521.94|1504.14|1537.49|1519.69|1519.18|1501.38|921
1651689300000|2022-05-04 18:35:00|1522.29|1504.49|1531.98|1514.18|1532.71|1514.91|1517.43|1499.63|998
1651689600000|2022-05-04 18:40:00|1531.96|1514.16|1546.27|1528.47|1548.52|1530.72|1528.78|1510.98|885
1651689900000|2022-05-04 18:45:00|1546.32|1528.52|1580.01|1562.21|1582.1|1564.3|1546.24|1528.44|852
1651690200000|2022-05-04 18:50:00|1580.23|1562.43|1594.74|1576.94|1594.74|1576.94|1573.48|1555.68|911
1651690500000|2022-05-04 18:55:00|1595.22|1577.42|1588.1|1570.3|1597.58|1579.78|1584.25|1566.45|882
1651690800000|2022-05-04 19:00:00|1588.15|1570.35|1591.63|1573.83|1596.7|1578.9|1587.52|1569.72|808
1651691100000|2022-05-04 19:05:00|1591.43|1573.63|1606.4|1588.6|1609.9|1592.1|1591.43|1573.63|836
1651691400000|2022-05-04 19:10:00|1606.23|1588.43|1612.22|1594.42|1614.4|1596.6|1604.55|1586.75|802
1651691700000|2022-05-04 19:15:00|1612.39|1594.59|1608.65|1590.85|1617.4|1599.6|1608.5|1590.7|772
1651692000000|2022-05-04 19:20:00|1608.63|1590.83|1612.45|1594.65|1615.61|1597.81|1607.06|1589.26|782
1651692300000|2022-05-04 19:25:00|1612.41|1594.61|1615.85|1598.05|1616.2|1598.4|1610.3|1592.5|580
1651692600000|2022-05-04 19:30:00|1615.81|1598.01|1617.59|1599.79|1622.76|1604.96|1612.53|1594.73|692
1651692900000|2022-05-04 19:35:00|1617.57|1599.77|1619.28|1601.48|1621.21|1603.41|1616.11|1598.31|550
1651693200000|2022-05-04 19:40:00|1619.27|1601.47|1616.45|1598.65|1619.46|1601.66|1613.46|1595.66|633
1651693500000|2022-05-04 19:45:00|1616.37|1598.57|1614.18|1596.38|1616.37|1598.57|1607.89|1590.09|629
1651693800000|2022-05-04 19:50:00|1614.26|1596.46|1613.52|1595.72|1615.13|1597.33|1612.12|1594.32|558
1651694100000|2022-05-04 19:55:00|1613.68|1595.88|1614.63|1596.83|1617.29|1599.49|1613.31|1595.51|655
1651694400000|2022-05-04 20:00:00|1614.86|1597.06|1615.47|1597.67|1619.18|1601.38|1614.28|1596.48|511
1651694700000|2022-05-04 20:05:00|1615.36|1597.56|1618.99|1601.19|1619.9|1602.1|1614.88|1597.08|310
1651695000000|2022-05-04 20:10:00|1619.01|1601.21|1615.55|1597.75|1620.06|1602.26|1615.47|1597.67|386
1651695300000|2022-05-04 20:15:00|1615.66|1597.86|1615.63|1597.83|1616.44|1598.64|1614.19|1596.39|449
1651695600000|2022-05-04 20:20:00|1615.92|1598.12|1615|1597.2|1616.1|1598.3|1614.76|1596.96|372
1651695900000|2022-05-04 20:25:00|1614.88|1597.08|1618.84|1601.04|1619.42|1601.62|1614.88|1597.08|431
1651696200000|2022-05-04 20:30:00|1618.83|1601.03|1620.27|1602.47|1621.05|1603.25|1618.8|1601|362
1651696500000|2022-05-04 20:35:00|1620.36|1602.56|1621.83|1604.03|1622.03|1604.23|1619.46|1601.66|465
1651696800000|2022-05-04 20:40:00|1622.07|1604.27|1625.02|1607.22|1625.6|1607.8|1621.15|1603.35|412
1651697100000|2022-05-04 20:45:00|1625|1607.2|1622.9|1605.1|1625.16|1607.36|1621.08|1603.28|341
1651697400000|2022-05-04 20:50:00|1622.69|1604.89|1623.92|1606.12|1624.54|1606.74|1622.68|1604.88|357
1651697700000|2022-05-04 20:55:00|1623.9|1606.1|1624.17|1606.37|1624.98|1607.18|1623.63|1605.83|374
1651698000000|2022-05-04 21:00:00|1624.3|1606.5|1628.46|1610.66|1628.46|1610.66|1624.2|1606.4|210
1651698300000|2022-05-04 21:05:00|1628.52|1610.72|1625.48|1607.68|1629.94|1612.14|1625.34|1607.54|255
1651698600000|2022-05-04 21:10:00|1625.74|1607.94|1627.99|1610.19|1629.1|1611.3|1625.27|1607.47|212
1651698900000|2022-05-04 21:15:00|1628.04|1610.24|1626.04|1608.24|1628.04|1610.24|1625.6|1607.8|343
1651699200000|2022-05-04 21:20:00|1626.06|1608.26|1627.67|1609.87|1628.25|1610.45|1625.95|1608.15|204
1651699500000|2022-05-04 21:25:00|1627.66|1609.86|1628.86|1611.06|1630.24|1612.44|1627.66|1609.86|191
1651699800000|2022-05-04 21:30:00|1629.03|1611.23|1627.1|1609.3|1629.18|1611.38|1626.78|1608.98|255
1651700100000|2022-05-04 21:35:00|1626.78|1608.98|1625.94|1608.14|1626.88|1609.08|1625.4|1607.6|108
1651700400000|2022-05-04 21:40:00|1626.08|1608.28|1620.59|1602.79|1626.2|1608.4|1620.42|1602.62|234
1651700700000|2022-05-04 21:45:00|1620.6|1602.8|1623.95|1606.15|1624.96|1607.16|1620.56|1602.76|212
1651701000000|2022-05-04 21:50:00|1623.98|1606.18|1625.77|1607.97|1626.41|1608.61|1623.98|1606.18|200
1651701300000|2022-05-04 21:55:00|1625.92|1608.12|1625.67|1607.87|1627.15|1609.35|1624.89|1607.09|200
1651701600000|2022-05-04 22:00:00|1625.83|1608.03|1627.03|1609.23|1628.52|1610.72|1624.36|1606.56|318
1651701900000|2022-05-04 22:05:00|1627.09|1609.29|1628.26|1610.46|1629.97|1612.17|1625.02|1607.22|284
1651702200000|2022-05-04 22:10:00|1628.24|1610.44|1628.92|1611.12|1629.57|1611.77|1627.85|1610.05|205
1651702500000|2022-05-04 22:15:00|1628.73|1610.93|1633.4|1615.6|1636.55|1618.75|1628.38|1610.58|436
1651702800000|2022-05-04 22:20:00|1633.43|1615.63|1632.28|1614.48|1635.4|1617.6|1632.25|1614.45|293
1651703100000|2022-05-04 22:25:00|1632.38|1614.58|1631.33|1613.53|1633.15|1615.35|1629.44|1611.64|366
1651703400000|2022-05-04 22:30:00|1631.14|1613.34|1631.9|1614.1|1632.4|1614.6|1628.97|1611.17|354
1651703700000|2022-05-04 22:35:00|1632.09|1614.29|1629.43|1611.63|1633.9|1616.1|1629.3|1611.5|261
1651704000000|2022-05-04 22:40:00|1629.32|1611.52|1625.4|1607.6|1629.4|1611.6|1625.15|1607.35|368
1651704300000|2022-05-04 22:45:00|1625.36|1607.56|1622.75|1604.95|1625.6|1607.8|1622.75|1604.95|230
1651704600000|2022-05-04 22:50:00|1622.69|1604.89|1620.42|1602.62|1622.94|1605.14|1620.32|1602.52|280
1651704900000|2022-05-04 22:55:00|1620.61|1602.81|1620.75|1602.95|1621.52|1603.72|1619.68|1601.88|227
1651705200000|2022-05-04 23:00:00|1620.84|1603.04|1625.44|1607.64|1625.49|1607.69|1619.64|1601.84|203
1651705500000|2022-05-04 23:05:00|1625.43|1607.63|1627.26|1609.46|1627.47|1609.67|1624.24|1606.44|277
1651705800000|2022-05-04 23:10:00|1627.19|1609.39|1628.4|1610.6|1631.09|1613.29|1627.13|1609.33|249
1651706100000|2022-05-04 23:15:00|1628.57|1610.77|1626.12|1608.32|1629.01|1611.21|1625.71|1607.91|237
1651706400000|2022-05-04 23:20:00|1626.3|1608.5|1628.92|1611.12|1630.7|1612.9|1625.96|1608.16|246
1651706700000|2022-05-04 23:25:00|1628.8|1611|1629.06|1611.26|1630.4|1612.6|1628.65|1610.85|134
1651707000000|2022-05-04 23:30:00|1629.09|1611.29|1635|1617.2|1635.07|1617.27|1628.81|1611.01|163
1651707300000|2022-05-04 23:35:00|1634.9|1617.1|1635.02|1617.22|1636.18|1618.38|1634.37|1616.57|178
1651707600000|2022-05-04 23:40:00|1634.95|1617.15|1633.03|1615.23|1636.07|1618.27|1632.33|1614.53|164
1651707900000|2022-05-04 23:45:00|1633.2|1615.4|1638.26|1620.46|1643.17|1625.37|1632.96|1615.16|547
1651708200000|2022-05-04 23:50:00|1638.27|1620.47|1636.79|1618.99|1639.4|1621.6|1636.05|1618.25|278
1651708500000|2022-05-04 23:55:00|1636.77|1618.97|1641.9|1624.1|1641.94|1624.14|1636.15|1618.35|398
1651708800000|2022-05-05 00:00:00|1642.12|1624.32|1646.23|1628.43|1650.42|1632.62|1641.65|1623.85|470
1651709100000|2022-05-05 00:05:00|1646.29|1628.49|1645.42|1627.62|1653.4|1635.6|1644.49|1626.69|417
1651709400000|2022-05-05 00:10:00|1644.77|1626.97|1640.78|1622.98|1645.48|1627.68|1640.64|1622.84|331
1651709700000|2022-05-05 00:15:00|1640.57|1622.77|1633.54|1615.74|1641.83|1624.03|1632.6|1614.8|415
1651710000000|2022-05-05 00:20:00|1632.93|1615.13|1637.4|1619.6|1639.4|1621.6|1631.65|1613.85|333
1651710300000|2022-05-05 00:25:00|1637.46|1619.66|1641.59|1623.79|1642.4|1624.6|1637.46|1619.66|224
1651710600000|2022-05-05 00:30:00|1641.87|1624.07|1640.69|1622.89|1643.9|1626.1|1639.96|1622.16|345
1651710900000|2022-05-05 00:35:00|1640.7|1622.9|1641.7|1623.9|1643.7|1625.9|1640.68|1622.88|285
1651711200000|2022-05-05 00:40:00|1641.34|1623.54|1641.25|1623.45|1642.15|1624.35|1640.07|1622.27|238
1651711500000|2022-05-05 00:45:00|1641.34|1623.54|1639.6|1621.8|1641.48|1623.68|1638.8|1621|289
1651711800000|2022-05-05 00:50:00|1639.55|1621.75|1638.54|1620.74|1639.62|1621.82|1638.37|1620.57|196
1651712100000|2022-05-05 00:55:00|1638.58|1620.78|1638.22|1620.42|1638.68|1620.88|1637.4|1619.6|282
1651712400000|2022-05-05 01:00:00|1638.23|1620.43|1646.16|1628.36|1646.23|1628.43|1638.08|1620.28|274
1651712700000|2022-05-05 01:05:00|1646.21|1628.41|1640.18|1622.38|1646.75|1628.95|1639.12|1621.32|275
1651713000000|2022-05-05 01:10:00|1640.32|1622.52|1639.38|1621.58|1640.7|1622.9|1638.49|1620.69|197
1651713300000|2022-05-05 01:15:00|1639.37|1621.57|1643.12|1625.32|1643.74|1625.94|1639.37|1621.57|294
1651713600000|2022-05-05 01:20:00|1643.13|1625.33|1643.21|1625.41|1643.4|1625.6|1642.32|1624.52|306
1651713900000|2022-05-05 01:25:00|1643.11|1625.31|1643.03|1625.23|1645.4|1627.6|1641.93|1624.13|380
1651714200000|2022-05-05 01:30:00|1642.99|1625.19|1642.32|1624.52|1644.81|1627.01|1641.74|1623.94|238
1651714500000|2022-05-05 01:35:00|1642.28|1624.48|1640.34|1622.54|1642.49|1624.69|1639.96|1622.16|213
1651714800000|2022-05-05 01:40:00|1640.33|1622.53|1638.75|1620.95|1640.5|1622.7|1638.32|1620.52|284
1651715100000|2022-05-05 01:45:00|1638.76|1620.96|1638.32|1620.52|1639.4|1621.6|1636.61|1618.81|219
1651715400000|2022-05-05 01:50:00|1638.3|1620.5|1635.9|1618.1|1638.3|1620.5|1634.97|1617.17|278
1651715700000|2022-05-05 01:55:00|1635.91|1618.11|1636.07|1618.27|1637.12|1619.32|1635.29|1617.49|249
1651716000000|2022-05-05 02:00:00|1636.02|1618.22|1639.65|1621.85|1639.95|1622.15|1634.51|1616.71|343
1651716300000|2022-05-05 02:05:00|1639.7|1621.9|1638.35|1620.55|1639.7|1621.9|1635.97|1618.17|256
1651716600000|2022-05-05 02:10:00|1638.32|1620.52|1641.9|1624.1|1642.4|1624.6|1638.32|1620.52|151
1651716900000|2022-05-05 02:15:00|1641.85|1624.05|1640.17|1622.37|1642.35|1624.55|1640.16|1622.36|182
1651717200000|2022-05-05 02:20:00|1640.18|1622.38|1639|1621.2|1640.26|1622.46|1638.38|1620.58|253
1651717500000|2022-05-05 02:25:00|1638.99|1621.19|1640.5|1622.7|1640.5|1622.7|1637.21|1619.41|194
1651717800000|2022-05-05 02:30:00|1640.48|1622.68|1641.28|1623.48|1641.4|1623.6|1639.6|1621.8|216
1651718100000|2022-05-05 02:35:00|1641.23|1623.43|1644.09|1626.29|1644.12|1626.32|1640.95|1623.15|249
1651718400000|2022-05-05 02:40:00|1644.07|1626.27|1645.77|1627.97|1647.54|1629.74|1643.95|1626.15|141
1651718700000|2022-05-05 02:45:00|1645.67|1627.87|1644.02|1626.22|1646.68|1628.88|1643.89|1626.09|181
1651719000000|2022-05-05 02:50:00|1644.11|1626.31|1643.13|1625.33|1644.41|1626.61|1642.36|1624.56|135
1651719300000|2022-05-05 02:55:00|1643.1|1625.3|1645.74|1627.94|1646.13|1628.33|1642.2|1624.4|208
1651719600000|2022-05-05 03:00:00|1645.77|1627.97|1643.43|1625.63|1645.77|1627.97|1643.43|1625.63|234
1651719900000|2022-05-05 03:05:00|1643.33|1625.53|1643.38|1625.58|1643.6|1625.8|1642.49|1624.69|206
1651720200000|2022-05-05 03:10:00|1643.42|1625.62|1642.88|1625.08|1643.57|1625.77|1642.65|1624.85|177
1651720500000|2022-05-05 03:15:00|1643.05|1625.25|1643.24|1625.44|1643.34|1625.54|1641.47|1623.67|214
1651720800000|2022-05-05 03:20:00|1643.09|1625.29|1642.35|1624.55|1644.65|1626.85|1642.33|1624.53|179
1651721100000|2022-05-05 03:25:00|1642.6|1624.8|1643.28|1625.48|1644.31|1626.51|1642.2|1624.4|204
1651721400000|2022-05-05 03:30:00|1643.11|1625.31|1642.46|1624.66|1643.96|1626.16|1642.18|1624.38|266
1651721700000|2022-05-05 03:35:00|1642.53|1624.73|1640.44|1622.64|1643.14|1625.34|1639.38|1621.58|344
1651722000000|2022-05-05 03:40:00|1640.58|1622.78|1640.89|1623.09|1641.39|1623.59|1640.39|1622.59|229
1651722300000|2022-05-05 03:45:00|1640.8|1623|1642.26|1624.46|1643.01|1625.21|1639.98|1622.18|315
1651722600000|2022-05-05 03:50:00|1642.27|1624.47|1641.48|1623.68|1642.76|1624.96|1641.05|1623.25|158
1651722900000|2022-05-05 03:55:00|1641.29|1623.49|1640.9|1623.1|1641.6|1623.8|1640.48|1622.68|120
1651723200000|2022-05-05 04:00:00|1641.09|1623.29|1641.85|1624.05|1642.44|1624.64|1640.8|1623|157
1651723500000|2022-05-05 04:05:00|1641.7|1623.9|1639.73|1621.93|1642.1|1624.3|1638.62|1620.82|160
1651723800000|2022-05-05 04:10:00|1639.72|1621.92|1636.85|1619.05|1640.36|1622.56|1636.47|1618.67|256
1651724100000|2022-05-05 04:15:00|1636.84|1619.04|1637.21|1619.41|1638.06|1620.26|1636.51|1618.71|179
1651724400000|2022-05-05 04:20:00|1637.2|1619.4|1639.81|1622.01|1640.08|1622.28|1637.12|1619.32|181
1651724700000|2022-05-05 04:25:00|1639.86|1622.06|1638.95|1621.15|1639.92|1622.12|1638.51|1620.71|112
1651725000000|2022-05-05 04:30:00|1638.92|1621.12|1639.12|1621.32|1639.45|1621.65|1637.9|1620.1|209
1651725300000|2022-05-05 04:35:00|1639.13|1621.33|1641.76|1623.96|1641.9|1624.1|1639.02|1621.22|246
1651725600000|2022-05-05 04:40:00|1641.85|1624.05|1644.28|1626.48|1644.41|1626.61|1640.97|1623.17|222
1651725900000|2022-05-05 04:45:00|1644.37|1626.57|1643.98|1626.18|1645.24|1627.44|1643.75|1625.95|176
1651726200000|2022-05-05 04:50:00|1644.11|1626.31|1642.95|1625.15|1644.25|1626.45|1642.79|1624.99|128
1651726500000|2022-05-05 04:55:00|1642.9|1625.1|1638.98|1621.18|1643.02|1625.22|1638.75|1620.95|224
1651726800000|2022-05-05 05:00:00|1639.03|1621.23|1639.22|1621.42|1640.62|1622.82|1637.42|1619.62|251
1651727100000|2022-05-05 05:05:00|1639.13|1621.33|1639.92|1622.12|1641.12|1623.32|1638.08|1620.28|294
1651727400000|2022-05-05 05:10:00|1639.91|1622.11|1643.32|1625.52|1643.45|1625.65|1639.5|1621.7|266
1651727700000|2022-05-05 05:15:00|1643.31|1625.51|1642.81|1625.01|1646.25|1628.45|1642.58|1624.78|332
1651728000000|2022-05-05 05:20:00|1642.8|1625|1638.79|1620.99|1642.88|1625.08|1637.31|1619.51|400
1651728300000|2022-05-05 05:25:00|1638.45|1620.65|1638.27|1620.47|1639.94|1622.14|1637.6|1619.8|352
1651728600000|2022-05-05 05:30:00|1638.29|1620.49|1637.66|1619.86|1639.2|1621.4|1635.82|1618.02|484
1651728900000|2022-05-05 05:35:00|1637.65|1619.85|1634.99|1617.19|1637.94|1620.14|1634.98|1617.18|471
1651729200000|2022-05-05 05:40:00|1634.98|1617.18|1635.2|1617.4|1636.35|1618.55|1633.22|1615.42|430
1651729500000|2022-05-05 05:45:00|1635.31|1617.51|1633.45|1615.65|1635.64|1617.84|1632.97|1615.17|421
1651729800000|2022-05-05 05:50:00|1633.4|1615.6|1631.99|1614.19|1634.23|1616.43|1631.93|1614.13|406
1651730100000|2022-05-05 05:55:00|1631.81|1614.01|1633.36|1615.56|1634.6|1616.8|1630.83|1613.03|516
1651730400000|2022-05-05 06:00:00|1633.32|1615.52|1638.83|1621.03|1639.37|1621.57|1632.4|1614.6|344
1651730700000|2022-05-05 06:05:00|1638.77|1620.97|1636.01|1618.21|1639.08|1621.28|1635.81|1618.01|243
1651731000000|2022-05-05 06:10:00|1636.12|1618.32|1638.09|1620.29|1639.9|1622.1|1635.79|1617.99|358
1651731300000|2022-05-05 06:15:00|1637.96|1620.16|1640.09|1622.29|1640.51|1622.71|1637.68|1619.88|246
1651731600000|2022-05-05 06:20:00|1639.8|1622|1638.47|1620.67|1641.89|1624.09|1638.45|1620.65|249
1651731900000|2022-05-05 06:25:00|1638.36|1620.56|1635.17|1617.37|1638.47|1620.67|1634.93|1617.13|200
1651732200000|2022-05-05 06:30:00|1635.21|1617.41|1633.33|1615.53|1636.31|1618.51|1631.93|1614.13|339
1651732500000|2022-05-05 06:35:00|1633.35|1615.55|1632.07|1614.27|1633.37|1615.57|1631.44|1613.64|334
1651732800000|2022-05-05 06:40:00|1632.04|1614.24|1631.48|1613.68|1632.84|1615.04|1631.27|1613.47|208
1651733100000|2022-05-05 06:45:00|1631.35|1613.55|1630.3|1612.5|1631.85|1614.05|1629.1|1611.3|166
1651733400000|2022-05-05 06:50:00|1630.31|1612.51|1628.34|1610.54|1631.2|1613.4|1627.33|1609.53|265
1651733700000|2022-05-05 06:55:00|1628.28|1610.48|1625.48|1607.68|1629.3|1611.5|1625.1|1607.3|320
1651734000000|2022-05-05 07:00:00|1625.71|1607.91|1624.41|1606.61|1626.16|1608.36|1623.4|1605.6|255
1651734300000|2022-05-05 07:05:00|1624.42|1606.62|1623.69|1605.89|1624.56|1606.76|1622.16|1604.36|369
1651734600000|2022-05-05 07:10:00|1623.7|1605.9|1622.25|1604.45|1624.32|1606.52|1621.76|1603.96|242
1651734900000|2022-05-05 07:15:00|1622.09|1604.29|1620.26|1602.46|1622.75|1604.95|1619.27|1601.47|249
1651735200000|2022-05-05 07:20:00|1620.08|1602.28|1619.33|1601.53|1622.17|1604.37|1619.14|1601.34|248
1651735500000|2022-05-05 07:25:00|1619.32|1601.52|1620.29|1602.49|1621.35|1603.55|1616.48|1598.68|316
1651735800000|2022-05-05 07:30:00|1620.02|1602.22|1623.69|1605.89|1623.9|1606.1|1620.02|1602.22|208
1651736100000|2022-05-05 07:35:00|1623.82|1606.02|1627.71|1609.91|1629.01|1611.21|1623.4|1605.6|170
1651736400000|2022-05-05 07:40:00|1627.68|1609.88|1628.37|1610.57|1630.9|1613.1|1627.64|1609.84|335
1651736700000|2022-05-05 07:45:00|1628.47|1610.67|1626.9|1609.1|1629.15|1611.35|1625.06|1607.26|312
1651737000000|2022-05-05 07:50:00|1627.09|1609.29|1628|1610.2|1629.04|1611.24|1626.06|1608.26|272
1651737300000|2022-05-05 07:55:00|1628.01|1610.21|1626.55|1608.75|1628.05|1610.25|1626.3|1608.5|182
1651737600000|2022-05-05 08:00:00|1626.51|1608.71|1621.34|1603.54|1629.4|1611.6|1619.75|1601.95|418
1651737900000|2022-05-05 08:05:00|1621.35|1603.55|1623.63|1605.83|1625.71|1607.91|1620.58|1602.78|306
1651738200000|2022-05-05 08:10:00|1623.64|1605.84|1627.73|1609.93|1628.55|1610.75|1623.08|1605.28|331
1651738500000|2022-05-05 08:15:00|1627.78|1609.98|1629.3|1611.5|1630.4|1612.6|1627.62|1609.82|381
1651738800000|2022-05-05 08:20:00|1629.31|1611.51|1629.31|1611.51|1630.51|1612.71|1628.85|1611.05|314
1651739100000|2022-05-05 08:25:00|1629.33|1611.53|1625.4|1607.6|1629.38|1611.58|1624.82|1607.02|246
1651739400000|2022-05-05 08:30:00|1625.32|1607.52|1620.31|1602.51|1625.48|1607.68|1619.97|1602.17|334
1651739700000|2022-05-05 08:35:00|1620.32|1602.52|1621.9|1604.1|1622.07|1604.27|1620.03|1602.23|182
1651740000000|2022-05-05 08:40:00|1621.8|1604|1614.55|1596.75|1621.9|1604.1|1614.29|1596.49|309
1651740300000|2022-05-05 08:45:00|1614.45|1596.65|1616.9|1599.1|1617.09|1599.29|1613.1|1595.3|247
1651740600000|2022-05-05 08:50:00|1616.85|1599.05|1618.64|1600.84|1619.09|1601.29|1616.63|1598.83|116
1651740900000|2022-05-05 08:55:00|1618.59|1600.79|1613.4|1595.6|1618.9|1601.1|1612.32|1594.52|306
1651741200000|2022-05-05 09:00:00|1613.34|1595.54|1616.28|1598.48|1616.4|1598.6|1612.12|1594.32|261
1651741500000|2022-05-05 09:05:00|1616.4|1598.6|1618.58|1600.78|1618.85|1601.05|1615.33|1597.53|210
1651741800000|2022-05-05 09:10:00|1618.65|1600.85|1619.32|1601.52|1621.12|1603.32|1618.61|1600.81|149
1651742100000|2022-05-05 09:15:00|1619.26|1601.46|1619.4|1601.6|1620.09|1602.29|1618.66|1600.86|104
1651742400000|2022-05-05 09:20:00|1619.71|1601.91|1611.8|1594|1619.75|1601.95|1611.75|1593.95|203
1651742700000|2022-05-05 09:25:00|1611.71|1593.91|1610.9|1593.1|1612.12|1594.32|1610.4|1592.6|178
1651743000000|2022-05-05 09:30:00|1610.73|1592.93|1607.67|1589.87|1611.19|1593.39|1607.05|1589.25|241
1651743300000|2022-05-05 09:35:00|1607.7|1589.9|1603.73|1585.93|1608.4|1590.6|1602.29|1584.49|276
1651743600000|2022-05-05 09:40:00|1603.44|1585.64|1602.9|1585.1|1603.93|1586.13|1601.17|1583.37|174
1651743900000|2022-05-05 09:45:00|1603.01|1585.21|1600.26|1582.46|1603.01|1585.21|1600.11|1582.31|300
1651744200000|2022-05-05 09:50:00|1600.11|1582.31|1603.4|1585.6|1603.4|1585.6|1597.4|1579.6|408
1651744500000|2022-05-05 09:55:00|1603.15|1585.35|1602.27|1584.47|1604.45|1586.65|1601.91|1584.11|346
1651744800000|2022-05-05 10:00:00|1602.26|1584.46|1598.18|1580.38|1602.8|1585|1596.71|1578.91|368
1651745100000|2022-05-05 10:05:00|1598.24|1580.44|1596.9|1579.1|1598.46|1580.66|1596.24|1578.44|198
1651745400000|2022-05-05 10:10:00|1596.87|1579.07|1599.4|1581.6|1599.53|1581.73|1596.69|1578.89|288
1651745700000|2022-05-05 10:15:00|1599.29|1581.49|1590.01|1572.21|1599.29|1581.49|1590.01|1572.21|329
1651746000000|2022-05-05 10:20:00|1590|1572.2|1592.71|1574.91|1594.45|1576.65|1587.75|1569.95|393
1651746300000|2022-05-05 10:25:00|1593.29|1575.49|1599.4|1581.6|1599.4|1581.6|1592.57|1574.77|477
1651746600000|2022-05-05 10:30:00|1598.9|1581.1|1598.74|1580.94|1599.4|1581.6|1596.63|1578.83|553
1651746900000|2022-05-05 10:35:00|1598.77|1580.97|1607.87|1590.07|1607.87|1590.07|1598.4|1580.6|277
1651747200000|2022-05-05 10:40:00|1608.15|1590.35|1612.07|1594.27|1613.45|1595.65|1607.21|1589.41|409
1651747500000|2022-05-05 10:45:00|1612.02|1594.22|1608.15|1590.35|1612.15|1594.35|1606.35|1588.55|288
1651747800000|2022-05-05 10:50:00|1608.14|1590.34|1609.2|1591.4|1611.49|1593.69|1607.9|1590.1|294
1651748100000|2022-05-05 10:55:00|1609.34|1591.54|1609.31|1591.51|1609.94|1592.14|1606.24|1588.44|323
1651748400000|2022-05-05 11:00:00|1609.37|1591.57|1612.05|1594.25|1613.11|1595.31|1608.28|1590.48|379
1651748700000|2022-05-05 11:05:00|1612|1594.2|1614.25|1596.45|1617.12|1599.32|1611.97|1594.17|296
1651749000000|2022-05-05 11:10:00|1614.24|1596.44|1612.4|1594.6|1614.24|1596.44|1610.94|1593.14|232
1651749300000|2022-05-05 11:15:00|1612.31|1594.51|1611.4|1593.6|1612.4|1594.6|1610.6|1592.8|173
1651749600000|2022-05-05 11:20:00|1611.21|1593.41|1612.89|1595.09|1614.71|1596.91|1610.24|1592.44|311
1651749900000|2022-05-05 11:25:00|1612.88|1595.08|1612.05|1594.25|1613.32|1595.52|1610.61|1592.81|255
1651750200000|2022-05-05 11:30:00|1611.86|1594.06|1609.38|1591.58|1612.07|1594.27|1608.56|1590.76|242
1651750500000|2022-05-05 11:35:00|1609.26|1591.46|1607.4|1589.6|1609.36|1591.56|1607.27|1589.47|180
1651750800000|2022-05-05 11:40:00|1607.31|1589.51|1611.4|1593.6|1611.4|1593.6|1606.53|1588.73|131
1651751100000|2022-05-05 11:45:00|1611.15|1593.35|1602.74|1584.94|1612.4|1594.6|1602.74|1584.94|248
1651751400000|2022-05-05 11:50:00|1602.65|1584.85|1597.24|1579.44|1602.72|1584.92|1595.23|1577.43|310
1651751700000|2022-05-05 11:55:00|1597.17|1579.37|1599.4|1581.6|1599.93|1582.13|1596.55|1578.75|199
1651752000000|2022-05-05 12:00:00|1599.43|1581.63|1601.09|1583.29|1601.84|1584.04|1597.49|1579.69|356
1651752300000|2022-05-05 12:05:00|1601.2|1583.4|1605.35|1587.55|1605.42|1587.62|1600.4|1582.6|208
1651752600000|2022-05-05 12:10:00|1605.45|1587.65|1608.24|1590.44|1608.48|1590.68|1605.4|1587.6|250
1651752900000|2022-05-05 12:15:00|1608.23|1590.43|1606.4|1588.6|1608.7|1590.9|1604.27|1586.47|266
1651753200000|2022-05-05 12:20:00|1606.35|1588.55|1601.56|1583.76|1606.4|1588.6|1601.56|1583.76|173
1651753500000|2022-05-05 12:25:00|1601.5|1583.7|1607.4|1589.6|1607.42|1589.62|1599.99|1582.19|310
1651753800000|2022-05-05 12:30:00|1607.45|1589.65|1607.8|1590|1611.43|1593.63|1607.14|1589.34|200
1651754100000|2022-05-05 12:35:00|1607.6|1589.8|1608.23|1590.43|1609.62|1591.82|1606.71|1588.91|199
1651754400000|2022-05-05 12:40:00|1607.91|1590.11|1610.29|1592.49|1610.4|1592.6|1607.49|1589.69|155
1651754700000|2022-05-05 12:45:00|1610.32|1592.52|1610.89|1593.09|1612.2|1594.4|1609.29|1591.49|180
1651755000000|2022-05-05 12:50:00|1611.02|1593.22|1609.65|1591.85|1611.55|1593.75|1609.64|1591.84|178
1651755300000|2022-05-05 12:55:00|1609.49|1591.69|1609.4|1591.6|1609.49|1591.69|1607.14|1589.34|297
1651755600000|2022-05-05 13:00:00|1609.26|1591.46|1602.34|1584.54|1609.4|1591.6|1600.25|1582.45|428
1651755900000|2022-05-05 13:05:00|1602.33|1584.53|1607.27|1589.47|1607.37|1589.57|1601.36|1583.56|332
1651756200000|2022-05-05 13:10:00|1606.82|1589.02|1607.4|1589.6|1607.66|1589.86|1606.13|1588.33|297
1651756500000|2022-05-05 13:15:00|1607.6|1589.8|1604.55|1586.75|1610.44|1592.64|1604.55|1586.75|296
1651756800000|2022-05-05 13:20:00|1604.39|1586.59|1602.94|1585.14|1606.15|1588.35|1600.35|1582.55|426
1651757100000|2022-05-05 13:25:00|1602.72|1584.92|1606.8|1589|1607.33|1589.53|1601.96|1584.16|402
1651757400000|2022-05-05 13:30:00|1606.6|1588.8|1599.55|1581.75|1606.8|1589|1596.02|1578.22|672
1651757700000|2022-05-05 13:35:00|1599.49|1581.69|1595.76|1577.96|1604.15|1586.35|1595.39|1577.59|673
1651758000000|2022-05-05 13:40:00|1595.71|1577.91|1594.01|1576.21|1600.59|1582.79|1593.13|1575.33|608
1651758300000|2022-05-05 13:45:00|1594|1576.2|1585.24|1567.44|1594.51|1576.71|1585.24|1567.44|651
1651758600000|2022-05-05 13:50:00|1585.22|1567.42|1585.35|1567.55|1590.19|1572.39|1582.35|1564.55|643
1651758900000|2022-05-05 13:55:00|1585.5|1567.7|1573|1555.2|1587.33|1569.53|1571.32|1553.52|753
1651759200000|2022-05-05 14:00:00|1573.01|1555.21|1566|1548.2|1578.07|1560.27|1565.1|1547.3|873
1651759500000|2022-05-05 14:05:00|1565.93|1548.13|1559.95|1542.15|1566.98|1549.18|1556.3|1538.5|893
1651759800000|2022-05-05 14:10:00|1560.43|1542.63|1555.94|1538.14|1566.25|1548.45|1552.31|1534.51|864
1651760100000|2022-05-05 14:15:00|1555.9|1538.1|1543.05|1525.25|1555.9|1538.1|1541.27|1523.47|653
1651760400000|2022-05-05 14:20:00|1543.1|1525.3|1534.85|1517.05|1543.64|1525.84|1527.22|1509.42|728
1651760700000|2022-05-05 14:25:00|1534.86|1517.06|1536.55|1518.75|1540.42|1522.62|1532.25|1514.45|747
1651761000000|2022-05-05 14:30:00|1536.47|1518.67|1528.37|1510.57|1537.4|1519.6|1528.04|1510.24|640
1651761300000|2022-05-05 14:35:00|1528.39|1510.59|1519.49|1501.69|1534.2|1516.4|1519.4|1501.6|751
1651761600000|2022-05-05 14:40:00|1519.45|1501.65|1522.22|1504.42|1523.12|1505.32|1510.82|1493.02|798
1651761900000|2022-05-05 14:45:00|1522.24|1504.44|1513.39|1495.59|1525.4|1507.6|1509.85|1492.05|662
1651762200000|2022-05-05 14:50:00|1513.4|1495.6|1511.29|1493.49|1517.86|1500.06|1509.76|1491.96|796
1651762500000|2022-05-05 14:55:00|1511.28|1493.48|1509.2|1491.4|1513.4|1495.6|1499.35|1481.55|746
1651762800000|2022-05-05 15:00:00|1509.06|1491.26|1493.21|1475.41|1510.69|1492.89|1493.15|1475.35|788
1651763100000|2022-05-05 15:05:00|1492.5|1474.7|1464.34|1446.54|1493.3|1475.5|1448.03|1430.23|930
1651763400000|2022-05-05 15:10:00|1464.37|1446.57|1487.3|1469.5|1494.45|1476.65|1462.43|1444.63|1022
1651763700000|2022-05-05 15:15:00|1487.22|1469.42|1499.27|1481.47|1503.15|1485.35|1475.02|1457.22|896
1651764000000|2022-05-05 15:20:00|1499.26|1481.46|1478.38|1460.58|1504.04|1486.24|1477.84|1460.04|918
1651764300000|2022-05-05 15:25:00|1478.35|1460.55|1477.59|1459.79|1479.15|1461.35|1462.47|1444.67|947
1651764600000|2022-05-05 15:30:00|1477.4|1459.6|1478.93|1461.13|1487.4|1469.6|1470.14|1452.34|916
1651764900000|2022-05-05 15:35:00|1478.87|1461.07|1483.97|1466.17|1489.35|1471.55|1478.43|1460.63|780
1651765200000|2022-05-05 15:40:00|1484.06|1466.26|1475|1457.2|1487|1469.2|1475|1457.2|854
1651765500000|2022-05-05 15:45:00|1474.75|1456.95|1463.52|1445.72|1475.32|1457.52|1463.52|1445.72|726
1651765800000|2022-05-05 15:50:00|1463.51|1445.71|1432.82|1415.02|1463.68|1445.88|1432.42|1414.62|963
1651766100000|2022-05-05 15:55:00|1433.16|1415.36|1456.19|1438.39|1459.3|1441.5|1430.51|1412.71|914
1651766400000|2022-05-05 16:00:00|1456.33|1438.53|1465.25|1447.45|1468.42|1450.62|1447.47|1429.67|981
1651766700000|2022-05-05 16:05:00|1465.22|1447.42|1449.34|1431.54|1465.25|1447.45|1447.38|1429.58|860
1651767000000|2022-05-05 16:10:00|1449.37|1431.57|1457.76|1439.96|1459.36|1441.56|1445.56|1427.76|845
1651767300000|2022-05-05 16:15:00|1457.56|1439.76|1461.45|1443.65|1462.16|1444.36|1453.86|1436.06|758
1651767600000|2022-05-05 16:20:00|1461.52|1443.72|1464.35|1446.55|1474.31|1456.51|1461.43|1443.63|751
1651767900000|2022-05-05 16:25:00|1464.48|1446.68|1465.6|1447.8|1469.3|1451.5|1461.76|1443.96|735
1651768200000|2022-05-05 16:30:00|1465.44|1447.64|1456.39|1438.59|1465.44|1447.64|1455.87|1438.07|723
1651768500000|2022-05-05 16:35:00|1456.21|1438.41|1455.34|1437.54|1456.21|1438.41|1447.4|1429.6|656
1651768800000|2022-05-05 16:40:00|1455.22|1437.42|1451.8|1434|1455.4|1437.6|1448.04|1430.24|654
1651769100000|2022-05-05 16:45:00|1452.12|1434.32|1455.37|1437.57|1456.61|1438.81|1447.91|1430.11|648
1651769400000|2022-05-05 16:50:00|1455.36|1437.56|1457.45|1439.65|1460.32|1442.52|1455.36|1437.56|545
1651769700000|2022-05-05 16:55:00|1457.51|1439.71|1456.38|1438.58|1459.45|1441.65|1454.62|1436.82|580
1651770000000|2022-05-05 17:00:00|1456.39|1438.59|1459.65|1441.85|1462.92|1445.12|1455.7|1437.9|516
1651770300000|2022-05-05 17:05:00|1459.57|1441.77|1463.96|1446.16|1465.27|1447.47|1456.62|1438.82|585
1651770600000|2022-05-05 17:10:00|1463.86|1446.06|1459.49|1441.69|1463.99|1446.19|1458.46|1440.66|599
1651770900000|2022-05-05 17:15:00|1459.48|1441.68|1460.68|1442.88|1461.85|1444.05|1454.34|1436.54|635
1651771200000|2022-05-05 17:20:00|1460.7|1442.9|1460.48|1442.68|1461.75|1443.95|1457.54|1439.74|536
1651771500000|2022-05-05 17:25:00|1460.46|1442.66|1460.48|1442.68|1461.95|1444.15|1453.5|1435.7|562
1651771800000|2022-05-05 17:30:00|1460.2|1442.4|1457.4|1439.6|1460.2|1442.4|1454.01|1436.21|510
1651772100000|2022-05-05 17:35:00|1457.45|1439.65|1457.45|1439.65|1465.1|1447.3|1455.83|1438.03|483
1651772400000|2022-05-05 17:40:00|1457.4|1439.6|1458.28|1440.48|1462.42|1444.62|1455.06|1437.26|583
1651772700000|2022-05-05 17:45:00|1458.38|1440.58|1451.46|1433.66|1458.4|1440.6|1450.52|1432.72|518
1651773000000|2022-05-05 17:50:00|1451.45|1433.65|1453.9|1436.1|1454.1|1436.3|1447.37|1429.57|462
1651773300000|2022-05-05 17:55:00|1453.85|1436.05|1447.45|1429.65|1454.9|1437.1|1445.4|1427.6|574
1651773600000|2022-05-05 18:00:00|1447.42|1429.62|1445.4|1427.6|1448.45|1430.65|1442.8|1425|514
1651773900000|2022-05-05 18:05:00|1445.58|1427.78|1449.38|1431.58|1454.25|1436.45|1439.71|1421.91|671
1651774200000|2022-05-05 18:10:00|1449.4|1431.6|1441.4|1423.6|1449.42|1431.62|1434.95|1417.15|652
1651774500000|2022-05-05 18:15:00|1441.42|1423.62|1453.98|1436.18|1455.1|1437.3|1440.52|1422.72|633
1651774800000|2022-05-05 18:20:00|1454.22|1436.42|1420|1402.2|1455.4|1437.6|1414.72|1396.92|726
1651775100000|2022-05-05 18:25:00|1419.79|1401.99|1426.03|1408.23|1434.55|1416.75|1419.79|1401.99|923
1651775400000|2022-05-05 18:30:00|1426.57|1408.77|1429.2|1411.4|1433.65|1415.85|1426.42|1408.62|782
1651775700000|2022-05-05 18:35:00|1429.3|1411.5|1436.4|1418.6|1442.38|1424.58|1428.9|1411.1|793
1651776000000|2022-05-05 18:40:00|1436.31|1418.51|1433.98|1416.18|1436.31|1418.51|1431.29|1413.49|643
1651776300000|2022-05-05 18:45:00|1433.99|1416.19|1442.39|1424.59|1444.76|1426.96|1433.99|1416.19|717
1651776600000|2022-05-05 18:50:00|1442.4|1424.6|1444.94|1427.14|1453.98|1436.18|1441.61|1423.81|794
1651776900000|2022-05-05 18:55:00|1444.42|1426.62|1446.22|1428.42|1447.15|1429.35|1440.51|1422.71|727
1651777200000|2022-05-05 19:00:00|1446.27|1428.47|1436.4|1418.6|1446.27|1428.47|1435.27|1417.47|739
1651777500000|2022-05-05 19:05:00|1436.15|1418.35|1427.61|1409.81|1438.03|1420.23|1420.43|1402.63|852
1651777800000|2022-05-05 19:10:00|1427.6|1409.8|1427.78|1409.98|1437.64|1419.84|1423.74|1405.94|838
1651778100000|2022-05-05 19:15:00|1427.44|1409.64|1438.42|1420.62|1441.65|1423.85|1417.4|1399.6|776
1651778400000|2022-05-05 19:20:00|1438.49|1420.69|1430.85|1413.05|1443.4|1425.6|1428.55|1410.75|807
1651778700000|2022-05-05 19:25:00|1430.65|1412.85|1431.46|1413.66|1438.25|1420.45|1429.84|1412.04|658
1651779000000|2022-05-05 19:30:00|1431.47|1413.67|1440.4|1422.6|1444.8|1427|1428.41|1410.61|711
1651779300000|2022-05-05 19:35:00|1440.51|1422.71|1439.57|1421.77|1449.2|1431.4|1432.61|1414.81|790
1651779600000|2022-05-05 19:40:00|1439.66|1421.86|1440.5|1422.7|1446.42|1428.62|1439.55|1421.75|754
1651779900000|2022-05-05 19:45:00|1440.75|1422.95|1439.42|1421.62|1444.44|1426.64|1432.43|1414.63|848
1651780200000|2022-05-05 19:50:00|1439.51|1421.71|1449.35|1431.55|1457.49|1439.69|1439.51|1421.71|838
1651780500000|2022-05-05 19:55:00|1449.9|1432.1|1454.4|1436.6|1455.3|1437.5|1448.89|1431.09|606
1651780800000|2022-05-05 20:00:00|1454.09|1436.29|1446.4|1428.6|1454.09|1436.29|1443.09|1425.29|619
1651781100000|2022-05-05 20:05:00|1446.38|1428.58|1445.4|1427.6|1448.38|1430.58|1441.51|1423.71|381
1651781400000|2022-05-05 20:10:00|1445.5|1427.7|1452.73|1434.93|1453.75|1435.95|1445.12|1427.32|397
1651781700000|2022-05-05 20:15:00|1452.65|1434.85|1455.15|1437.35|1455.15|1437.35|1449.69|1431.89|344
1651782000000|2022-05-05 20:20:00|1454.95|1437.15|1455.42|1437.62|1461.4|1443.6|1452.62|1434.82|493
1651782300000|2022-05-05 20:25:00|1455.34|1437.54|1455.64|1437.84|1458.42|1440.62|1454.4|1436.6|397
1651782600000|2022-05-05 20:30:00|1455.67|1437.87|1461.43|1443.63|1462.61|1444.81|1453.03|1435.23|349
1651782900000|2022-05-05 20:35:00|1461.33|1443.53|1457.25|1439.45|1463.35|1445.55|1455.5|1437.7|358
1651783200000|2022-05-05 20:40:00|1457.3|1439.5|1463.42|1445.62|1464.38|1446.58|1455.33|1437.53|258
1651783500000|2022-05-05 20:45:00|1463.43|1445.63|1460.47|1442.67|1464.56|1446.76|1460.22|1442.42|220
1651783800000|2022-05-05 20:50:00|1460.49|1442.69|1464.3|1446.5|1464.3|1446.5|1458.1|1440.3|292
1651784100000|2022-05-05 20:55:00|1464.36|1446.56|1468.26|1450.46|1468.4|1450.6|1464.25|1446.45|277
1651784400000|2022-05-05 21:00:00|1468.27|1450.47|1467.57|1449.77|1468.28|1450.48|1463.42|1445.62|344
1651784700000|2022-05-05 21:05:00|1467.54|1449.74|1465.14|1447.34|1467.54|1449.74|1461.07|1443.27|263
1651785000000|2022-05-05 21:10:00|1465.05|1447.25|1464.43|1446.63|1465.4|1447.6|1460.45|1442.65|338
1651785300000|2022-05-05 21:15:00|1464.53|1446.73|1469.07|1451.27|1469.15|1451.35|1464.1|1446.3|233
1651785600000|2022-05-05 21:20:00|1469.15|1451.35|1473.86|1456.06|1474.2|1456.4|1469.15|1451.35|302
1651785900000|2022-05-05 21:25:00|1473.82|1456.02|1472.43|1454.63|1474.35|1456.55|1472.27|1454.47|188
1651786200000|2022-05-05 21:30:00|1472.44|1454.64|1468.9|1451.1|1472.55|1454.75|1468.88|1451.08|237
1651786500000|2022-05-05 21:35:00|1468.89|1451.09|1470.78|1452.98|1470.78|1452.98|1468.13|1450.33|235
1651786800000|2022-05-05 21:40:00|1470.65|1452.85|1470.6|1452.8|1473.63|1455.83|1470.41|1452.61|171
1651787100000|2022-05-05 21:45:00|1470.8|1453|1465.25|1447.45|1470.8|1453|1465.25|1447.45|235
1651787400000|2022-05-05 21:50:00|1465.23|1447.43|1462.29|1444.49|1465.3|1447.5|1461.81|1444.01|228
1651787700000|2022-05-05 21:55:00|1462.28|1444.48|1457.82|1440.02|1463.94|1446.14|1457.06|1439.26|359
1651788000000|2022-05-05 22:00:00|1457.81|1440.01|1454.45|1436.65|1458.53|1440.73|1451.06|1433.26|408
1651788300000|2022-05-05 22:05:00|1454.44|1436.64|1459.73|1441.93|1462.12|1444.32|1454.33|1436.53|302
1651788600000|2022-05-05 22:10:00|1460.03|1442.23|1461.51|1443.71|1461.9|1444.1|1456.78|1438.98|251
1651788900000|2022-05-05 22:15:00|1461.49|1443.69|1455.3|1437.5|1461.49|1443.69|1455.19|1437.39|332
1651789200000|2022-05-05 22:20:00|1455.24|1437.44|1457.62|1439.82|1458.43|1440.63|1454.16|1436.36|418
1651789500000|2022-05-05 22:25:00|1457.82|1440.02|1456.66|1438.86|1457.82|1440.02|1450.61|1432.81|407
1651789800000|2022-05-05 22:30:00|1456.62|1438.82|1459.4|1441.6|1459.53|1441.73|1454.41|1436.61|405
1651790100000|2022-05-05 22:35:00|1459.56|1441.76|1455.1|1437.3|1460.74|1442.94|1454.41|1436.61|399
1651790400000|2022-05-05 22:40:00|1454.9|1437.1|1454.33|1436.53|1458.15|1440.35|1454.15|1436.35|264
1651790700000|2022-05-05 22:45:00|1454.35|1436.55|1455.89|1438.09|1456.85|1439.05|1454.35|1436.55|320
1651791000000|2022-05-05 22:50:00|1455.88|1438.08|1448.53|1430.73|1456.16|1438.36|1447.4|1429.6|455
1651791300000|2022-05-05 22:55:00|1448.43|1430.63|1449.6|1431.8|1451.4|1433.6|1447.35|1429.55|404
1651791600000|2022-05-05 23:00:00|1449.75|1431.95|1452.89|1435.09|1454.9|1437.1|1449.04|1431.24|415
1651791900000|2022-05-05 23:05:00|1452.8|1435|1465.9|1448.1|1465.9|1448.1|1452.8|1435|339
1651792200000|2022-05-05 23:10:00|1466.4|1448.6|1467.47|1449.67|1470.95|1453.15|1458.82|1441.02|516
1651792500000|2022-05-05 23:15:00|1467.37|1449.57|1462.2|1444.4|1470.07|1452.27|1461.77|1443.97|530
1651792800000|2022-05-05 23:20:00|1462.33|1444.53|1460.4|1442.6|1462.33|1444.53|1457.54|1439.74|426
1651793100000|2022-05-05 23:25:00|1459.95|1442.15|1461.41|1443.61|1462.9|1445.1|1458.39|1440.59|440
1651793400000|2022-05-05 23:30:00|1461.02|1443.22|1460.16|1442.36|1462.37|1444.57|1459.2|1441.4|498
1651793700000|2022-05-05 23:35:00|1459.97|1442.17|1459.4|1441.6|1460.99|1443.19|1458.28|1440.48|406
1651794000000|2022-05-05 23:40:00|1459.23|1441.43|1461.23|1443.43|1462.4|1444.6|1456.49|1438.69|452
1651794300000|2022-05-05 23:45:00|1460.84|1443.04|1465.65|1447.85|1468.46|1450.66|1455.56|1437.76|517
1651794600000|2022-05-05 23:50:00|1465.52|1447.72|1467.4|1449.6|1468.4|1450.6|1464.62|1446.82|402
1651794900000|2022-05-05 23:55:00|1467.44|1449.64|1467.38|1449.58|1468.06|1450.26|1466.28|1448.48|316
1651795200000|2022-05-06 00:00:00|1467.28|1449.48|1466.77|1448.97|1467.55|1449.75|1460.94|1443.14|622
1651795500000|2022-05-06 00:05:00|1466.74|1448.94|1462.1|1444.3|1469.84|1452.04|1461.67|1443.87|599
1651795800000|2022-05-06 00:10:00|1462.11|1444.31|1455.47|1437.67|1463.14|1445.34|1455.05|1437.25|446
1651796100000|2022-05-06 00:15:00|1455.5|1437.7|1459.38|1441.58|1460.4|1442.6|1454.39|1436.59|386
1651796400000|2022-05-06 00:20:00|1459.4|1441.6|1457.99|1440.19|1460.42|1442.62|1457.44|1439.64|314
1651796700000|2022-05-06 00:25:00|1458.15|1440.35|1458.28|1440.48|1460.23|1442.43|1456.64|1438.84|278
1651797000000|2022-05-06 00:30:00|1458.25|1440.45|1455.01|1437.21|1458.29|1440.49|1452.05|1434.25|450
1651797300000|2022-05-06 00:35:00|1455.06|1437.26|1449.15|1431.35|1456.05|1438.25|1448.9|1431.1|255
1651797600000|2022-05-06 00:40:00|1448.9|1431.1|1445.38|1427.58|1449.6|1431.8|1445.38|1427.58|242
1651797900000|2022-05-06 00:45:00|1445.26|1427.46|1447.73|1429.93|1449.25|1431.45|1444.59|1426.79|294
1651798200000|2022-05-06 00:50:00|1447.74|1429.94|1438.28|1420.48|1448.5|1430.7|1435.9|1418.1|336
1651798500000|2022-05-06 00:55:00|1438.18|1420.38|1451.29|1433.49|1453.99|1436.19|1437.45|1419.65|434
1651798800000|2022-05-06 01:00:00|1451.17|1433.37|1452.07|1434.27|1456.49|1438.69|1449.44|1431.64|391
1651799100000|2022-05-06 01:05:00|1452.32|1434.52|1447.11|1429.31|1452.4|1434.6|1446.31|1428.51|371
1651799400000|2022-05-06 01:10:00|1447.13|1429.33|1443.99|1426.19|1448.26|1430.46|1443.62|1425.82|252
1651799700000|2022-05-06 01:15:00|1444.02|1426.22|1446.26|1428.46|1451.52|1433.72|1443.29|1425.49|420
1651800000000|2022-05-06 01:20:00|1446.39|1428.59|1440.71|1422.91|1447.08|1429.28|1440.68|1422.88|374
1651800300000|2022-05-06 01:25:00|1440.43|1422.63|1443.35|1425.55|1445.1|1427.3|1439.02|1421.22|444
1651800600000|2022-05-06 01:30:00|1442.86|1425.06|1441.17|1423.37|1446.27|1428.47|1440.72|1422.92|280
1651800900000|2022-05-06 01:35:00|1441.19|1423.39|1445.13|1427.33|1446.09|1428.29|1441.14|1423.34|248
1651801200000|2022-05-06 01:40:00|1444.96|1427.16|1446.4|1428.6|1449.55|1431.75|1444.67|1426.87|295
1651801500000|2022-05-06 01:45:00|1446.3|1428.5|1444.58|1426.78|1447.58|1429.78|1443.87|1426.07|235
1651801800000|2022-05-06 01:50:00|1444.95|1427.15|1446.04|1428.24|1446.4|1428.6|1442.17|1424.37|369
1651802100000|2022-05-06 01:55:00|1446.23|1428.43|1447.99|1430.19|1449.79|1431.99|1445.71|1427.91|248
1651802400000|2022-05-06 02:00:00|1448.25|1430.45|1449.41|1431.61|1451.03|1433.23|1447.98|1430.18|323
1651802700000|2022-05-06 02:05:00|1449.24|1431.44|1452.57|1434.77|1452.8|1435|1449.23|1431.43|305
1651803000000|2022-05-06 02:10:00|1452.65|1434.85|1453.9|1436.1|1454.03|1436.23|1451.5|1433.7|360
1651803300000|2022-05-06 02:15:00|1454.4|1436.6|1458.95|1441.15|1459.5|1441.7|1454.04|1436.24|316
1651803600000|2022-05-06 02:20:00|1458.78|1440.98|1462.4|1444.6|1463.09|1445.29|1457.41|1439.61|232
1651803900000|2022-05-06 02:25:00|1462.06|1444.26|1462.87|1445.07|1464.01|1446.21|1461.96|1444.16|172
1651804200000|2022-05-06 02:30:00|1462.85|1445.05|1459.23|1441.43|1462.85|1445.05|1458.79|1440.99|368
1651804500000|2022-05-06 02:35:00|1459.26|1441.46|1457.37|1439.57|1459.39|1441.59|1456.4|1438.6|289
1651804800000|2022-05-06 02:40:00|1456.87|1439.07|1458.4|1440.6|1458.4|1440.6|1454.89|1437.09|343
1651805100000|2022-05-06 02:45:00|1458.26|1440.46|1457.34|1439.54|1461.65|1443.85|1457.03|1439.23|418
1651805400000|2022-05-06 02:50:00|1457.33|1439.53|1456.49|1438.69|1460.08|1442.28|1455.76|1437.96|290
1651805700000|2022-05-06 02:55:00|1456.6|1438.8|1454.5|1436.7|1457.4|1439.6|1453.11|1435.31|392
1651806000000|2022-05-06 03:00:00|1454.49|1436.69|1456.62|1438.82|1457.85|1440.05|1454.49|1436.69|282
1651806300000|2022-05-06 03:05:00|1456.63|1438.83|1455.27|1437.47|1457.4|1439.6|1454.95|1437.15|284
1651806600000|2022-05-06 03:10:00|1455.29|1437.49|1452.87|1435.07|1455.32|1437.52|1450.37|1432.57|391
1651806900000|2022-05-06 03:15:00|1452.88|1435.08|1451.9|1434.1|1453.9|1436.1|1450.08|1432.28|295
1651807200000|2022-05-06 03:20:00|1451.78|1433.98|1451.62|1433.82|1453.03|1435.23|1450.53|1432.73|259
1651807500000|2022-05-06 03:25:00|1451.61|1433.81|1451.08|1433.28|1451.74|1433.94|1449.44|1431.64|196
1651807800000|2022-05-06 03:30:00|1451.17|1433.37|1454.93|1437.13|1455.2|1437.4|1449.16|1431.36|222
1651808100000|2022-05-06 03:35:00|1455.05|1437.25|1459.65|1441.85|1460.81|1443.01|1454.72|1436.92|318
1651808400000|2022-05-06 03:40:00|1459.69|1441.89|1451.98|1434.18|1459.69|1441.89|1450.93|1433.13|355
1651808700000|2022-05-06 03:45:00|1452.03|1434.23|1460.9|1443.1|1460.9|1443.1|1452.03|1434.23|295
1651809000000|2022-05-06 03:50:00|1460.71|1442.91|1461.39|1443.59|1462.15|1444.35|1460.56|1442.76|209
1651809300000|2022-05-06 03:55:00|1461.3|1443.5|1461.25|1443.45|1462.12|1444.32|1454.64|1436.84|414
1651809600000|2022-05-06 04:00:00|1461.16|1443.36|1459.8|1442|1461.38|1443.58|1455.76|1437.96|335
1651809900000|2022-05-06 04:05:00|1460|1442.2|1453.26|1435.46|1460.18|1442.38|1452.28|1434.48|434
1651810200000|2022-05-06 04:10:00|1453.35|1435.55|1449.76|1431.96|1453.89|1436.09|1448.69|1430.89|472
1651810500000|2022-05-06 04:15:00|1449.79|1431.99|1448.7|1430.9|1456.44|1438.64|1448.55|1430.75|382
1651810800000|2022-05-06 04:20:00|1448.68|1430.88|1452.4|1434.6|1453.4|1435.6|1448.67|1430.87|295
1651811100000|2022-05-06 04:25:00|1452.24|1434.44|1458.85|1441.05|1459.43|1441.63|1450.88|1433.08|373
1651811400000|2022-05-06 04:30:00|1459.09|1441.29|1458.82|1441.02|1459.43|1441.63|1457.4|1439.6|293
1651811700000|2022-05-06 04:35:00|1458.76|1440.96|1452.28|1434.48|1459.4|1441.6|1451.68|1433.88|299
1651812000000|2022-05-06 04:40:00|1452.15|1434.35|1457.58|1439.78|1457.67|1439.87|1450.61|1432.81|199
1651812300000|2022-05-06 04:45:00|1457.8|1440|1471.26|1453.46|1471.63|1453.83|1457.44|1439.64|350
1651812600000|2022-05-06 04:50:00|1471.28|1453.48|1459.26|1441.46|1472.9|1455.1|1459.26|1441.46|503
1651812900000|2022-05-06 04:55:00|1459.25|1441.45|1464.05|1446.25|1464.3|1446.5|1459.18|1441.38|369
1651813200000|2022-05-06 05:00:00|1464.01|1446.21|1466.61|1448.81|1467.75|1449.95|1463.5|1445.7|422
1651813500000|2022-05-06 05:05:00|1466.62|1448.82|1463.11|1445.31|1467.85|1450.05|1462.72|1444.92|343
1651813800000|2022-05-06 05:10:00|1463.21|1445.41|1467.87|1450.07|1468.74|1450.94|1463.21|1445.41|356
1651814100000|2022-05-06 05:15:00|1467.89|1450.09|1465.55|1447.75|1469.26|1451.46|1465.39|1447.59|459
1651814400000|2022-05-06 05:20:00|1465.8|1448|1464.56|1446.76|1466.42|1448.62|1464.33|1446.53|240
1651814700000|2022-05-06 05:25:00|1464.65|1446.85|1465.9|1448.1|1466.4|1448.6|1464.65|1446.85|320
1651815000000|2022-05-06 05:30:00|1465.97|1448.17|1466.92|1449.12|1468.4|1450.6|1464.48|1446.68|213
1651815300000|2022-05-06 05:35:00|1466.96|1449.16|1471.4|1453.6|1471.45|1453.65|1466.78|1448.98|202
1651815600000|2022-05-06 05:40:00|1471.41|1453.61|1469.71|1451.91|1472.4|1454.6|1469.2|1451.4|183
1651815900000|2022-05-06 05:45:00|1469.73|1451.93|1468.6|1450.8|1469.8|1452|1467.36|1449.56|298
1651816200000|2022-05-06 05:50:00|1468.64|1450.84|1468.29|1450.49|1469.7|1451.9|1467.86|1450.06|246
1651816500000|2022-05-06 05:55:00|1468.28|1450.48|1470.56|1452.76|1471.09|1453.29|1466.51|1448.71|319
1651816800000|2022-05-06 06:00:00|1470.57|1452.77|1473.43|1455.63|1473.8|1456|1470.43|1452.63|253
1651817100000|2022-05-06 06:05:00|1473.05|1455.25|1473.55|1455.75|1475.1|1457.3|1472.46|1454.66|204
1651817400000|2022-05-06 06:10:00|1473.54|1455.74|1468.35|1450.55|1473.59|1455.79|1467.41|1449.61|353
1651817700000|2022-05-06 06:15:00|1468.34|1450.54|1465.54|1447.74|1468.38|1450.58|1463.86|1446.06|323
1651818000000|2022-05-06 06:20:00|1465.55|1447.75|1468.54|1450.74|1469.55|1451.75|1464.59|1446.79|324
1651818300000|2022-05-06 06:25:00|1468.55|1450.75|1463.43|1445.63|1468.6|1450.8|1462.81|1445.01|257
1651818600000|2022-05-06 06:30:00|1463.44|1445.64|1461.69|1443.89|1463.68|1445.88|1459.84|1442.04|326
1651818900000|2022-05-06 06:35:00|1462.04|1444.24|1462.71|1444.91|1464.74|1446.94|1460.27|1442.47|272
1651819200000|2022-05-06 06:40:00|1462.62|1444.82|1461.1|1443.3|1463.55|1445.75|1459.73|1441.93|196
1651819500000|2022-05-06 06:45:00|1461.17|1443.37|1460.4|1442.6|1462.99|1445.19|1460.31|1442.51|161
1651819800000|2022-05-06 06:50:00|1460.35|1442.55|1459.38|1441.58|1461.27|1443.47|1459.23|1441.43|176
1651820100000|2022-05-06 06:55:00|1459.37|1441.57|1460|1442.2|1461.15|1443.35|1459.36|1441.56|198
1651820400000|2022-05-06 07:00:00|1460.02|1442.22|1459.9|1442.1|1463.4|1445.6|1457.5|1439.7|420
1651820700000|2022-05-06 07:05:00|1459.94|1442.14|1461.4|1443.6|1462.4|1444.6|1458.81|1441.01|400
1651821000000|2022-05-06 07:10:00|1461.28|1443.48|1466.4|1448.6|1467.11|1449.31|1460.46|1442.66|279
1651821300000|2022-05-06 07:15:00|1466.44|1448.64|1470.01|1452.21|1470.01|1452.21|1465.78|1447.98|254
1651821600000|2022-05-06 07:20:00|1470.03|1452.23|1468.9|1451.1|1472.24|1454.44|1468.85|1451.05|222
1651821900000|2022-05-06 07:25:00|1468.65|1450.85|1465.24|1447.44|1471.83|1454.03|1465.09|1447.29|427
1651822200000|2022-05-06 07:30:00|1465.26|1447.46|1463.56|1445.76|1465.42|1447.62|1463.38|1445.58|217
1651822500000|2022-05-06 07:35:00|1463.61|1445.81|1440.37|1422.57|1463.66|1445.86|1437|1419.2|710
1651822800000|2022-05-06 07:40:00|1440.9|1423.1|1425.54|1407.74|1441.1|1423.3|1421.57|1403.77|807
1651823100000|2022-05-06 07:45:00|1425.46|1407.66|1442.34|1424.54|1445.32|1427.52|1423.1|1405.3|727
1651823400000|2022-05-06 07:50:00|1442.36|1424.56|1452.19|1434.39|1455.15|1437.35|1441.81|1424.01|755
1651823700000|2022-05-06 07:55:00|1452.17|1434.37|1446.87|1429.07|1456.8|1439|1446.87|1429.07|460
1651824000000|2022-05-06 08:00:00|1446.81|1429.01|1444.39|1426.59|1446.81|1429.01|1440.04|1422.24|707
1651824300000|2022-05-06 08:05:00|1444.4|1426.6|1453.43|1435.63|1459.4|1441.6|1442.19|1424.39|772
1651824600000|2022-05-06 08:10:00|1453.33|1435.53|1446.23|1428.43|1455.4|1437.6|1444.97|1427.17|539
1651824900000|2022-05-06 08:15:00|1446.32|1428.52|1448.36|1430.56|1452.3|1434.5|1441.77|1423.97|601
1651825200000|2022-05-06 08:20:00|1447.83|1430.03|1453.33|1435.53|1453.37|1435.57|1444.4|1426.6|580
1651825500000|2022-05-06 08:25:00|1453.35|1435.55|1450.42|1432.62|1455.9|1438.1|1448.55|1430.75|357
1651825800000|2022-05-06 08:30:00|1450.39|1432.59|1456.22|1438.42|1458.98|1441.18|1449.74|1431.94|537
1651826100000|2022-05-06 08:35:00|1456.36|1438.56|1452.25|1434.45|1458.35|1440.55|1451.49|1433.69|416
1651826400000|2022-05-06 08:40:00|1452.4|1434.6|1445.52|1427.72|1452.6|1434.8|1445.33|1427.53|409
1651826700000|2022-05-06 08:45:00|1445.42|1427.62|1446.38|1428.58|1447.53|1429.73|1443.72|1425.92|406
1651827000000|2022-05-06 08:50:00|1446.37|1428.57|1444.4|1426.6|1450.6|1432.8|1443.88|1426.08|479
1651827300000|2022-05-06 08:55:00|1443.9|1426.1|1446.47|1428.67|1449.4|1431.6|1443.5|1425.7|320
1651827600000|2022-05-06 09:00:00|1446.45|1428.65|1449.44|1431.64|1450.4|1432.6|1445.5|1427.7|300
1651827900000|2022-05-06 09:05:00|1449.43|1431.63|1445.41|1427.61|1450.12|1432.32|1442.96|1425.16|288
1651828200000|2022-05-06 09:10:00|1445.4|1427.6|1446.4|1428.6|1448.58|1430.78|1444.43|1426.63|352
1651828500000|2022-05-06 09:15:00|1446.25|1428.45|1448.41|1430.61|1449.57|1431.77|1444.38|1426.58|356
1651828800000|2022-05-06 09:20:00|1448.43|1430.63|1449.48|1431.68|1451.37|1433.57|1447.7|1429.9|299
1651829100000|2022-05-06 09:25:00|1449.49|1431.69|1451.65|1433.85|1454.4|1436.6|1449.49|1431.69|246
1651829400000|2022-05-06 09:30:00|1451.4|1433.6|1456.62|1438.82|1457.55|1439.75|1450.76|1432.96|208
1651829700000|2022-05-06 09:35:00|1456.63|1438.83|1462.54|1444.74|1463.44|1445.64|1456.63|1438.83|371
1651830000000|2022-05-06 09:40:00|1462.52|1444.72|1458.4|1440.6|1465.55|1447.75|1456.6|1438.8|411
1651830300000|2022-05-06 09:45:00|1458.24|1440.44|1459.48|1441.68|1460.4|1442.6|1455.93|1438.13|416
1651830600000|2022-05-06 09:50:00|1459.51|1441.71|1459.4|1441.6|1460.7|1442.9|1456.67|1438.87|339
1651830900000|2022-05-06 09:55:00|1459.24|1441.44|1461.46|1443.66|1461.65|1443.85|1457.6|1439.8|402
1651831200000|2022-05-06 10:00:00|1461.28|1443.48|1454.67|1436.87|1462.8|1445|1454.31|1436.51|478
1651831500000|2022-05-06 10:05:00|1454.57|1436.77|1457.19|1439.39|1457.35|1439.55|1451.5|1433.7|476
1651831800000|2022-05-06 10:10:00|1457.08|1439.28|1453.21|1435.41|1457.29|1439.49|1452.37|1434.57|466
1651832100000|2022-05-06 10:15:00|1453.24|1435.44|1451.58|1433.78|1454.38|1436.58|1451.33|1433.53|476
1651832400000|2022-05-06 10:20:00|1451.59|1433.79|1452.29|1434.49|1453.4|1435.6|1451.37|1433.57|443
1651832700000|2022-05-06 10:25:00|1452.3|1434.5|1452.3|1434.5|1452.36|1434.56|1450.36|1432.56|354
1651833000000|2022-05-06 10:30:00|1452.29|1434.49|1451.53|1433.73|1453.4|1435.6|1450.23|1432.43|400
1651833300000|2022-05-06 10:35:00|1451.35|1433.55|1450.44|1432.64|1452.5|1434.7|1447.3|1429.5|474
1651833600000|2022-05-06 10:40:00|1450.45|1432.65|1442.65|1424.85|1450.62|1432.82|1440.47|1422.67|493
1651833900000|2022-05-06 10:45:00|1442.6|1424.8|1440.06|1422.26|1445.32|1427.52|1439.22|1421.42|526
1651834200000|2022-05-06 10:50:00|1440.04|1422.24|1436.19|1418.39|1440.04|1422.24|1433.36|1415.56|662
1651834500000|2022-05-06 10:55:00|1436.28|1418.48|1434.23|1416.43|1436.4|1418.6|1424.81|1407.01|636
1651834800000|2022-05-06 11:00:00|1434.27|1416.47|1437.4|1419.6|1443.42|1425.62|1428.01|1410.21|734
1651835100000|2022-05-06 11:05:00|1437.38|1419.58|1430.75|1412.95|1440.35|1422.55|1430.5|1412.7|532
1651835400000|2022-05-06 11:10:00|1430.73|1412.93|1421.34|1403.54|1430.73|1412.93|1418.38|1400.58|733
1651835700000|2022-05-06 11:15:00|1421.16|1403.36|1424.28|1406.48|1427.41|1409.61|1420.66|1402.86|528
1651836000000|2022-05-06 11:20:00|1424.29|1406.49|1426.28|1408.48|1426.5|1408.7|1421.78|1403.98|512
1651836300000|2022-05-06 11:25:00|1426.36|1408.56|1419.3|1401.5|1426.46|1408.66|1411.23|1393.43|717
1651836600000|2022-05-06 11:30:00|1418.93|1401.13|1423.67|1405.87|1424.21|1406.41|1411.07|1393.27|632
1651836900000|2022-05-06 11:35:00|1423.72|1405.92|1427.4|1409.6|1429.64|1411.84|1422.18|1404.38|555
1651837200000|2022-05-06 11:40:00|1427.37|1409.57|1421.37|1403.57|1428.35|1410.55|1419.5|1401.7|423
1651837500000|2022-05-06 11:45:00|1421.4|1403.6|1421.42|1403.62|1423.44|1405.64|1420.4|1402.6|416
1651837800000|2022-05-06 11:50:00|1421.43|1403.63|1419.15|1401.35|1427.35|1409.55|1419.15|1401.35|416
1651838100000|2022-05-06 11:55:00|1418.93|1401.13|1423.26|1405.46|1424.42|1406.62|1417.54|1399.74|460
1651838400000|2022-05-06 12:00:00|1423.15|1405.35|1437.3|1419.5|1438.9|1421.1|1422.4|1404.6|608
1651838700000|2022-05-06 12:05:00|1437.32|1419.52|1430.32|1412.52|1438.23|1420.43|1430.28|1412.48|540
1651839000000|2022-05-06 12:10:00|1430.37|1412.57|1425.31|1407.51|1431.64|1413.84|1424.41|1406.61|623
1651839300000|2022-05-06 12:15:00|1425.3|1407.5|1424.29|1406.49|1427.4|1409.6|1422.67|1404.87|513
1651839600000|2022-05-06 12:20:00|1424.3|1406.5|1441.4|1423.6|1441.4|1423.6|1424.24|1406.44|411
1651839900000|2022-05-06 12:25:00|1441.13|1423.33|1445.97|1428.17|1453.76|1435.96|1438.54|1420.74|765
1651840200000|2022-05-06 12:30:00|1446.04|1428.24|1452.1|1434.3|1459.47|1441.67|1444.2|1426.4|871
1651840500000|2022-05-06 12:35:00|1452.25|1434.45|1450.33|1432.53|1460.4|1442.6|1449.94|1432.14|690
1651840800000|2022-05-06 12:40:00|1450.26|1432.46|1445.98|1428.18|1450.26|1432.46|1441.74|1423.94|744
1651841100000|2022-05-06 12:45:00|1445.97|1428.17|1435.88|1418.08|1447.42|1429.62|1435.04|1417.24|740
1651841400000|2022-05-06 12:50:00|1436.02|1418.22|1435.69|1417.89|1441.53|1423.73|1432.29|1414.49|756
1651841700000|2022-05-06 12:55:00|1435.27|1417.47|1434.17|1416.37|1440.5|1422.7|1432.83|1415.03|634
1651842000000|2022-05-06 13:00:00|1434.23|1416.43|1428.44|1410.64|1439.85|1422.05|1428.44|1410.64|636
1651842300000|2022-05-06 13:05:00|1428.42|1410.62|1434.26|1416.46|1437.4|1419.6|1427.73|1409.93|560
1651842600000|2022-05-06 13:10:00|1434.25|1416.45|1441.35|1423.55|1442.9|1425.1|1434.05|1416.25|595
1651842900000|2022-05-06 13:15:00|1441.24|1423.44|1440.74|1422.94|1442.12|1424.32|1435.5|1417.7|581
1651843200000|2022-05-06 13:20:00|1440.34|1422.54|1437.43|1419.63|1441.3|1423.5|1436.22|1418.42|609
1651843500000|2022-05-06 13:25:00|1437.45|1419.65|1439.64|1421.84|1440.18|1422.38|1435.51|1417.71|463
1651843800000|2022-05-06 13:30:00|1439.66|1421.86|1421.41|1403.61|1443.54|1425.74|1420.21|1402.41|723
1651844100000|2022-05-06 13:35:00|1421.31|1403.51|1401.49|1383.69|1421.4|1403.6|1390.54|1372.74|895
1651844400000|2022-05-06 13:40:00|1401.7|1383.9|1407.34|1389.54|1420.29|1402.49|1401.46|1383.66|1011
1651844700000|2022-05-06 13:45:00|1407.1|1389.3|1408.57|1390.77|1412.75|1394.95|1399.44|1381.64|968
1651845000000|2022-05-06 13:50:00|1408.28|1390.48|1408.78|1390.98|1412.53|1394.73|1401.55|1383.75|808
1651845300000|2022-05-06 13:55:00|1408.81|1391.01|1418.5|1400.7|1419.4|1401.6|1408.81|1391.01|587
1651845600000|2022-05-06 14:00:00|1418.38|1400.58|1420.5|1402.7|1428.6|1410.8|1414.1|1396.3|654
1651845900000|2022-05-06 14:05:00|1420.92|1403.12|1418.54|1400.74|1433.1|1415.3|1418.35|1400.55|580
1651846200000|2022-05-06 14:10:00|1418.7|1400.9|1425.35|1407.55|1429.25|1411.45|1414.3|1396.5|713
1651846500000|2022-05-06 14:15:00|1425.31|1407.51|1435.27|1417.47|1441.24|1423.44|1425.01|1407.21|790
1651846800000|2022-05-06 14:20:00|1435.4|1417.6|1432.17|1414.37|1437.25|1419.45|1430.21|1412.41|936
1651847100000|2022-05-06 14:25:00|1432.16|1414.36|1421.47|1403.67|1435.4|1417.6|1421.47|1403.67|845
1651847400000|2022-05-06 14:30:00|1421.79|1403.99|1419.4|1401.6|1427.35|1409.55|1416.54|1398.74|785
1651847700000|2022-05-06 14:35:00|1419.32|1401.52|1420.47|1402.67|1422.2|1404.4|1415.87|1398.07|762
1651848000000|2022-05-06 14:40:00|1420.52|1402.72|1425.82|1408.02|1427.98|1410.18|1419.72|1401.92|788
1651848300000|2022-05-06 14:45:00|1425.8|1408|1438.4|1420.6|1438.43|1420.63|1424.85|1407.05|659
1651848600000|2022-05-06 14:50:00|1438.5|1420.7|1442.14|1424.34|1442.35|1424.55|1435.65|1417.85|705
1651848900000|2022-05-06 14:55:00|1442.13|1424.33|1442.4|1424.6|1446.53|1428.73|1439.24|1421.44|800
1651849200000|2022-05-06 15:00:00|1442.3|1424.5|1438.64|1420.84|1445.4|1427.6|1435.4|1417.6|722
1651849500000|2022-05-06 15:05:00|1438.33|1420.53|1446.56|1428.76|1447.5|1429.7|1437.55|1419.75|559
1651849800000|2022-05-06 15:10:00|1446.55|1428.75|1447.09|1429.29|1447.15|1429.35|1438.18|1420.38|524
1651850100000|2022-05-06 15:15:00|1447.4|1429.6|1447.32|1429.52|1450.4|1432.6|1445.52|1427.72|414
1651850400000|2022-05-06 15:20:00|1447.4|1429.6|1457.4|1439.6|1461.4|1443.6|1446.4|1428.6|414
1651850700000|2022-05-06 15:25:00|1457.31|1439.51|1453.29|1435.49|1458.15|1440.35|1452.17|1434.37|564
1651851000000|2022-05-06 15:30:00|1453.19|1435.39|1443.41|1425.61|1456.49|1438.69|1442.57|1424.77|546
1651851300000|2022-05-06 15:35:00|1443.38|1425.58|1439.74|1421.94|1446.59|1428.79|1439.74|1421.94|493
1651851600000|2022-05-06 15:40:00|1439.71|1421.91|1440.05|1422.25|1442.19|1424.39|1439.59|1421.79|541
1651851900000|2022-05-06 15:45:00|1439.59|1421.79|1438.68|1420.88|1440.19|1422.39|1437.11|1419.31|545
1651852200000|2022-05-06 15:50:00|1438.59|1420.79|1434.55|1416.75|1444.58|1426.78|1430.22|1412.42|584
1651852500000|2022-05-06 15:55:00|1434.6|1416.8|1433.96|1416.16|1437.69|1419.89|1431.19|1413.39|583
1651852800000|2022-05-06 16:00:00|1432.64|1414.84|1437.15|1419.35|1437.7|1419.9|1430.19|1412.39|727
1651853100000|2022-05-06 16:05:00|1436.67|1418.87|1435.3|1417.5|1443.32|1425.52|1435.3|1417.5|658
1651853400000|2022-05-06 16:10:00|1435.22|1417.42|1427.69|1409.89|1439.3|1421.5|1426.11|1408.31|728
1651853700000|2022-05-06 16:15:00|1427.48|1409.68|1430.89|1413.09|1436.8|1419|1426.1|1408.3|619
1651854000000|2022-05-06 16:20:00|1431.3|1413.5|1437.17|1419.37|1439.8|1422|1430.81|1413.01|662
1651854300000|2022-05-06 16:25:00|1437.24|1419.44|1439.17|1421.37|1442|1424.2|1436.85|1419.05|611
1651854600000|2022-05-06 16:30:00|1439.16|1421.36|1446.27|1428.47|1448.49|1430.69|1436.31|1418.51|506
1651854900000|2022-05-06 16:35:00|1446.29|1428.49|1441|1423.2|1447.75|1429.95|1435.55|1417.75|563
1651855200000|2022-05-06 16:40:00|1440.96|1423.16|1439.97|1422.17|1441.55|1423.75|1437.28|1419.48|557
1651855500000|2022-05-06 16:45:00|1439.72|1421.92|1435.37|1417.57|1442.3|1424.5|1435.37|1417.57|447
1651855800000|2022-05-06 16:50:00|1435.45|1417.65|1444.18|1426.38|1446.4|1428.6|1432.26|1414.46|588
1651856100000|2022-05-06 16:55:00|1444.17|1426.37|1444.27|1426.47|1446.15|1428.35|1443.1|1425.3|457
1651856400000|2022-05-06 17:00:00|1444.29|1426.49|1444.39|1426.59|1445.59|1427.79|1440.92|1423.12|377
1651856700000|2022-05-06 17:05:00|1444.31|1426.51|1438.79|1420.99|1444.32|1426.52|1436.59|1418.79|533
1651857000000|2022-05-06 17:10:00|1438.74|1420.94|1437.89|1420.09|1440.98|1423.18|1436.86|1419.06|527
1651857300000|2022-05-06 17:15:00|1438.05|1420.25|1434.14|1416.34|1439.14|1421.34|1432.37|1414.57|684
1651857600000|2022-05-06 17:20:00|1434.15|1416.35|1437.46|1419.66|1441.09|1423.29|1431.56|1413.76|568
1651857900000|2022-05-06 17:25:00|1437.49|1419.69|1438.31|1420.51|1440.4|1422.6|1436.42|1418.62|560
1651858200000|2022-05-06 17:30:00|1438.3|1420.5|1437.23|1419.43|1440.3|1422.5|1435.45|1417.65|494
1651858500000|2022-05-06 17:35:00|1437.17|1419.37|1434.18|1416.38|1439.9|1422.1|1432.31|1414.51|424
1651858800000|2022-05-06 17:40:00|1434.16|1416.36|1438.41|1420.61|1439.91|1422.11|1433.89|1416.09|560
1651859100000|2022-05-06 17:45:00|1438.3|1420.5|1436.17|1418.37|1439.75|1421.95|1435.89|1418.09|508
1651859400000|2022-05-06 17:50:00|1436.2|1418.4|1429.32|1411.52|1436.35|1418.55|1428.23|1410.43|566
1651859700000|2022-05-06 17:55:00|1429.27|1411.47|1430.34|1412.54|1432.66|1414.86|1429.06|1411.26|365
1651860000000|2022-05-06 18:00:00|1430.35|1412.55|1427.34|1409.54|1433.13|1415.33|1427.32|1409.52|592
1651860300000|2022-05-06 18:05:00|1427.36|1409.56|1426.33|1408.53|1427.7|1409.9|1425.35|1407.55|431
1651860600000|2022-05-06 18:10:00|1426.32|1408.52|1430.31|1412.51|1431.6|1413.8|1426.18|1408.38|410
1651860900000|2022-05-06 18:15:00|1430.32|1412.52|1432.37|1414.57|1435.19|1417.39|1430.32|1412.52|553
1651861200000|2022-05-06 18:20:00|1432.38|1414.58|1431.07|1413.27|1435.39|1417.59|1430.35|1412.55|492
1651861500000|2022-05-06 18:25:00|1431.03|1413.23|1429.52|1411.72|1431.03|1413.23|1427.34|1409.54|412
1651861800000|2022-05-06 18:30:00|1429.51|1411.71|1424.29|1406.49|1431.88|1414.08|1422.41|1404.61|515
1651862100000|2022-05-06 18:35:00|1424.27|1406.47|1429.22|1411.42|1429.32|1411.52|1423.38|1405.58|484
1651862400000|2022-05-06 18:40:00|1429.24|1411.44|1426.2|1408.4|1430.18|1412.38|1426.15|1408.35|483
1651862700000|2022-05-06 18:45:00|1426.15|1408.35|1432.05|1414.25|1433.15|1415.35|1424.81|1407.01|546
1651863000000|2022-05-06 18:50:00|1432.19|1414.39|1433.71|1415.91|1435.08|1417.28|1431.22|1413.42|561
1651863300000|2022-05-06 18:55:00|1433.73|1415.93|1427.95|1410.15|1434.89|1417.09|1427.85|1410.05|538
1651863600000|2022-05-06 19:00:00|1427.96|1410.16|1431.02|1413.22|1431.15|1413.35|1424.27|1406.47|510
1651863900000|2022-05-06 19:05:00|1430.9|1413.1|1427.32|1409.52|1433.32|1415.52|1425.85|1408.05|574
1651864200000|2022-05-06 19:10:00|1427.21|1409.41|1428.39|1410.59|1431.35|1413.55|1424.81|1407.01|545
1651864500000|2022-05-06 19:15:00|1428.35|1410.55|1428.22|1410.42|1429.84|1412.04|1423.42|1405.62|603
1651864800000|2022-05-06 19:20:00|1428.23|1410.43|1424.26|1406.46|1428.38|1410.58|1423.3|1405.5|496
1651865100000|2022-05-06 19:25:00|1424.24|1406.44|1431.41|1413.61|1432.43|1414.63|1423.43|1405.63|493
1651865400000|2022-05-06 19:30:00|1431.39|1413.59|1437.09|1419.29|1437.33|1419.53|1431.07|1413.27|409
1651865700000|2022-05-06 19:35:00|1436.9|1419.1|1442.36|1424.56|1443.64|1425.84|1436.9|1419.1|503
1651866000000|2022-05-06 19:40:00|1442.4|1424.6|1441.15|1423.35|1444.42|1426.62|1440.4|1422.6|417
1651866300000|2022-05-06 19:45:00|1441.4|1423.6|1441.62|1423.82|1444.5|1426.7|1439.4|1421.6|346
1651866600000|2022-05-06 19:50:00|1441.4|1423.6|1441.49|1423.69|1443.4|1425.6|1440.4|1422.6|198
1651866900000|2022-05-06 19:55:00|1441.75|1423.95|1437.99|1420.19|1442.4|1424.6|1434.34|1416.54|549
1651867200000|2022-05-06 20:00:00|1438|1420.2|1432.64|1414.84|1438.27|1420.47|1432.55|1414.75|326
1651867500000|2022-05-06 20:05:00|1432.44|1414.64|1434.97|1417.17|1435.01|1417.21|1432.4|1414.6|223
1651867800000|2022-05-06 20:10:00|1435|1417.2|1433.05|1415.25|1437.35|1419.55|1431.42|1413.62|241
1651868100000|2022-05-06 20:15:00|1433.15|1415.35|1429.08|1411.28|1433.93|1416.13|1429.01|1411.21|311
1651868400000|2022-05-06 20:20:00|1429.14|1411.34|1430.46|1412.66|1430.66|1412.86|1428.06|1410.26|220
1651868700000|2022-05-06 20:25:00|1430.42|1412.62|1430.51|1412.71|1432.46|1414.66|1430.27|1412.47|214
1651869000000|2022-05-06 20:30:00|1430.36|1412.56|1429.64|1411.84|1430.48|1412.68|1426.3|1408.5|253
1651869300000|2022-05-06 20:35:00|1429.6|1411.8|1431.18|1413.38|1431.56|1413.76|1427.5|1409.7|258
1651869600000|2022-05-06 20:40:00|1431.23|1413.43|1435.36|1417.56|1436.51|1418.71|1430.61|1412.81|281
1651869900000|2022-05-06 20:45:00|1435.34|1417.54|1438.05|1420.25|1438.87|1421.07|1434.57|1416.77|277
1651870200000|2022-05-06 20:50:00|1438.06|1420.26|1442.12|1424.32|1442.51|1424.71|1437.28|1419.48|302
1651870500000|2022-05-06 20:55:00|1442.2|1424.4|1440.19|1422.39|1442.78|1424.98|1439.24|1421.44|286
1651906800000|2022-05-07 07:00:00|1415.31|1397.51|1418.25|1400.45|1419.69|1401.89|1414.4|1396.6|339
1651907100000|2022-05-07 07:05:00|1418.26|1400.46|1419.52|1401.72|1421.34|1403.54|1418.26|1400.46|226
1651907400000|2022-05-07 07:10:00|1419.45|1401.65|1415.4|1397.6|1419.52|1401.72|1412.41|1394.61|329
1651907700000|2022-05-07 07:15:00|1415.41|1397.61|1426.96|1409.16|1426.97|1409.17|1415.4|1397.6|319
1651908000000|2022-05-07 07:20:00|1426.97|1409.17|1426.34|1408.54|1427.98|1410.18|1424.29|1406.49|351
1651908300000|2022-05-07 07:25:00|1426.31|1408.51|1422.42|1404.62|1427.05|1409.25|1422.42|1404.62|302
1651908600000|2022-05-07 07:30:00|1422.41|1404.61|1427.44|1409.64|1428.36|1410.56|1421.09|1403.29|426
1651908900000|2022-05-07 07:35:00|1427.53|1409.73|1428.43|1410.63|1429.18|1411.38|1426.96|1409.16|316
1651909200000|2022-05-07 07:40:00|1428.48|1410.68|1429.85|1412.05|1429.85|1412.05|1426.15|1408.35|349
1651909500000|2022-05-07 07:45:00|1430.06|1412.26|1430.17|1412.37|1431.41|1413.61|1428.89|1411.09|287
1651909800000|2022-05-07 07:50:00|1430.14|1412.34|1430.93|1413.13|1433.62|1415.82|1430.14|1412.34|255
1651910100000|2022-05-07 07:55:00|1430.92|1413.12|1428.7|1410.9|1433.14|1415.34|1428.55|1410.75|296
1651910400000|2022-05-07 08:00:00|1428.68|1410.88|1432.26|1414.46|1434.79|1416.99|1428.45|1410.65|391
1651910700000|2022-05-07 08:05:00|1432.39|1414.59|1425.3|1407.5|1432.39|1414.59|1424.25|1406.45|332
1651911000000|2022-05-07 08:10:00|1425.28|1407.48|1432.39|1414.59|1433.67|1415.87|1424.8|1407|360
1651911300000|2022-05-07 08:15:00|1432.35|1414.55|1432.17|1414.37|1438.4|1420.6|1430.78|1412.98|489
1651911600000|2022-05-07 08:20:00|1432.07|1414.27|1428.15|1410.35|1432.07|1414.27|1427.62|1409.82|321
1651911900000|2022-05-07 08:25:00|1428.28|1410.48|1428.42|1410.62|1430.59|1412.79|1425.31|1407.51|352
1651912200000|2022-05-07 08:30:00|1428.4|1410.6|1430.36|1412.56|1433.71|1415.91|1428.23|1410.43|379
1651912500000|2022-05-07 08:35:00|1430.37|1412.57|1431.13|1413.33|1431.33|1413.53|1429.18|1411.38|213
1651912800000|2022-05-07 08:40:00|1431.15|1413.35|1435.73|1417.93|1435.83|1418.03|1429.45|1411.65|256
1651913100000|2022-05-07 08:45:00|1435.77|1417.97|1439.38|1421.58|1442.11|1424.31|1435.77|1417.97|460
1651913400000|2022-05-07 08:50:00|1439.4|1421.6|1434.88|1417.08|1439.4|1421.6|1434.77|1416.97|205
1651913700000|2022-05-07 08:55:00|1434.85|1417.05|1434.61|1416.81|1437.3|1419.5|1434.28|1416.48|214
1651914000000|2022-05-07 09:00:00|1434.53|1416.73|1431.24|1413.44|1435.9|1418.1|1431.23|1413.43|339
1651914300000|2022-05-07 09:05:00|1431.23|1413.43|1432.29|1414.49|1433.1|1415.3|1430.28|1412.48|191
1651914600000|2022-05-07 09:10:00|1432.32|1414.52|1436.24|1418.44|1437.34|1419.54|1432.19|1414.39|233
1651914900000|2022-05-07 09:15:00|1436.33|1418.53|1437.52|1419.72|1440.3|1422.5|1435.44|1417.64|328
1651915200000|2022-05-07 09:20:00|1437.4|1419.6|1430.5|1412.7|1437.41|1419.61|1430.5|1412.7|312
1651915500000|2022-05-07 09:25:00|1430.74|1412.94|1431.37|1413.57|1432.84|1415.04|1429.28|1411.48|228
1651915800000|2022-05-07 09:30:00|1431.38|1413.58|1426.12|1408.32|1432.44|1414.64|1426.12|1408.32|306
1651916100000|2022-05-07 09:35:00|1425.92|1408.12|1425.14|1407.34|1426.8|1409|1424.29|1406.49|203
1651916400000|2022-05-07 09:40:00|1425.13|1407.33|1428.23|1410.43|1428.34|1410.54|1424.46|1406.66|238
1651916700000|2022-05-07 09:45:00|1428.27|1410.47|1423.69|1405.89|1428.27|1410.47|1423.05|1405.25|323
1651917000000|2022-05-07 09:50:00|1423.52|1405.72|1426.2|1408.4|1426.28|1408.48|1423.27|1405.47|221
1651917300000|2022-05-07 09:55:00|1426.29|1408.49|1426.6|1408.8|1427.4|1409.6|1425.26|1407.46|194
1651917600000|2022-05-07 10:00:00|1426.56|1408.76|1426.7|1408.9|1427.54|1409.74|1423.42|1405.62|291
1651917900000|2022-05-07 10:05:00|1426.64|1408.84|1427.59|1409.79|1428.86|1411.06|1426.41|1408.61|215
1651918200000|2022-05-07 10:10:00|1427.56|1409.76|1429.99|1412.19|1430.04|1412.24|1427.05|1409.25|225
1651918500000|2022-05-07 10:15:00|1430|1412.2|1427.37|1409.57|1430.41|1412.61|1425.33|1407.53|274
1651918800000|2022-05-07 10:20:00|1427.36|1409.56|1432.15|1414.35|1433.17|1415.37|1427.36|1409.56|241
1651919100000|2022-05-07 10:25:00|1432.14|1414.34|1433.38|1415.58|1433.93|1416.13|1430.48|1412.68|236
1651919400000|2022-05-07 10:30:00|1433.64|1415.84|1431.22|1413.42|1433.79|1415.99|1429.4|1411.6|198
1651919700000|2022-05-07 10:35:00|1431.24|1413.44|1435.28|1417.48|1437.94|1420.14|1431.22|1413.42|474
1651920000000|2022-05-07 10:40:00|1435.37|1417.57|1433.59|1415.79|1437|1419.2|1433.43|1415.63|276
1651920300000|2022-05-07 10:45:00|1433.48|1415.68|1433.59|1415.79|1435.48|1417.68|1431.58|1413.78|231
1651920600000|2022-05-07 10:50:00|1433.56|1415.76|1429.65|1411.85|1434.67|1416.87|1429.57|1411.77|255
1651920900000|2022-05-07 10:55:00|1429.69|1411.89|1433.25|1415.45|1433.58|1415.78|1428.93|1411.13|182
1651921200000|2022-05-07 11:00:00|1433.32|1415.52|1434.22|1416.42|1435.36|1417.56|1430.45|1412.65|275
1651921500000|2022-05-07 11:05:00|1434.21|1416.41|1429.92|1412.12|1435.33|1417.53|1429.54|1411.74|235
1651921800000|2022-05-07 11:10:00|1429.79|1411.99|1435.19|1417.39|1436.48|1418.68|1429.73|1411.93|186
1651922100000|2022-05-07 11:15:00|1435.16|1417.36|1437.62|1419.82|1440|1422.2|1434.15|1416.35|326
1651922400000|2022-05-07 11:20:00|1437.45|1419.65|1432.69|1414.89|1437.55|1419.75|1432.61|1414.81|290
1651922700000|2022-05-07 11:25:00|1432.67|1414.87|1430.82|1413.02|1433.62|1415.82|1430.5|1412.7|217
1651923000000|2022-05-07 11:30:00|1430.89|1413.09|1429.87|1412.07|1431.79|1413.99|1429.53|1411.73|276
1651923300000|2022-05-07 11:35:00|1429.76|1411.96|1428.11|1410.31|1429.88|1412.08|1428.05|1410.25|220
1651923600000|2022-05-07 11:40:00|1427.76|1409.96|1430.72|1412.92|1431.68|1413.88|1426.1|1408.3|288
1651923900000|2022-05-07 11:45:00|1430.76|1412.96|1429.59|1411.79|1432.37|1414.57|1428.71|1410.91|185
1651924200000|2022-05-07 11:50:00|1429.58|1411.78|1431.32|1413.52|1432.38|1414.58|1429.55|1411.75|119
1651924500000|2022-05-07 11:55:00|1431.29|1413.49|1431.66|1413.86|1431.72|1413.92|1428.71|1410.91|220
1651924800000|2022-05-07 12:00:00|1431.69|1413.89|1427.75|1409.95|1432.62|1414.82|1427.75|1409.95|266
1651925100000|2022-05-07 12:05:00|1427.57|1409.77|1428.57|1410.77|1428.66|1410.86|1426.39|1408.59|184
1651925400000|2022-05-07 12:10:00|1428.59|1410.79|1432.43|1414.63|1432.63|1414.83|1428.59|1410.79|170
1651925700000|2022-05-07 12:15:00|1432.35|1414.55|1428.5|1410.7|1432.69|1414.89|1428.39|1410.59|191
1651926000000|2022-05-07 12:20:00|1428.39|1410.59|1429.88|1412.08|1431.5|1413.7|1427.95|1410.15|125
1651926300000|2022-05-07 12:25:00|1429.78|1411.98|1430.42|1412.62|1430.5|1412.7|1429.4|1411.6|80
1651926600000|2022-05-07 12:30:00|1430.39|1412.59|1431.38|1413.58|1433.32|1415.52|1430.03|1412.23|163
1651926900000|2022-05-07 12:35:00|1431.35|1413.55|1430.37|1412.57|1431.69|1413.89|1429.62|1411.82|225
1651927200000|2022-05-07 12:40:00|1430.36|1412.56|1422.62|1404.82|1431.4|1413.6|1421.46|1403.66|340
1651927500000|2022-05-07 12:45:00|1422.61|1404.81|1428.43|1410.63|1428.43|1410.63|1421.89|1404.09|397
1651927800000|2022-05-07 12:50:00|1428.44|1410.64|1430.08|1412.28|1431.31|1413.51|1427.41|1409.61|291
1651928100000|2022-05-07 12:55:00|1430.09|1412.29|1431.55|1413.75|1431.97|1414.17|1427.49|1409.69|321
1651928400000|2022-05-07 13:00:00|1431.61|1413.81|1429.66|1411.86|1434.23|1416.43|1427.45|1409.65|336
1651928700000|2022-05-07 13:05:00|1429.67|1411.87|1424.6|1406.8|1430.26|1412.46|1424.39|1406.59|316
1651929000000|2022-05-07 13:10:00|1424.7|1406.9|1420.35|1402.55|1428.27|1410.47|1419.61|1401.81|420
1651929300000|2022-05-07 13:15:00|1420.36|1402.56|1423.37|1405.57|1423.41|1405.61|1418.21|1400.41|428
1651929600000|2022-05-07 13:20:00|1423.33|1405.53|1424.77|1406.97|1428.4|1410.6|1423.33|1405.53|350
1651929900000|2022-05-07 13:25:00|1424.9|1407.1|1418.78|1400.98|1426.7|1408.9|1418.69|1400.89|337
1651930200000|2022-05-07 13:30:00|1418.73|1400.93|1421.48|1403.68|1422.43|1404.63|1417.46|1399.66|446
1651930500000|2022-05-07 13:35:00|1421.49|1403.69|1421.79|1403.99|1424.08|1406.28|1420.22|1402.42|326
1651930800000|2022-05-07 13:40:00|1421.49|1403.69|1419.19|1401.39|1423.94|1406.14|1418.41|1400.61|231
1651931100000|2022-05-07 13:45:00|1419.1|1401.3|1423.32|1405.52|1424.29|1406.49|1419.1|1401.3|331
1651931400000|2022-05-07 13:50:00|1423.33|1405.53|1424.1|1406.3|1426.06|1408.26|1423.33|1405.53|191
1651931700000|2022-05-07 13:55:00|1424.05|1406.25|1421.94|1404.14|1424.05|1406.25|1420.29|1402.49|272
1651932000000|2022-05-07 14:00:00|1421.95|1404.15|1423.65|1405.85|1424.22|1406.42|1421.36|1403.56|229
1651932300000|2022-05-07 14:05:00|1423.69|1405.89|1423.03|1405.23|1425.6|1407.8|1420.9|1403.1|246
1651932600000|2022-05-07 14:10:00|1423.04|1405.24|1422.77|1404.97|1423.84|1406.04|1420.36|1402.56|227
1651932900000|2022-05-07 14:15:00|1422.82|1405.02|1426.01|1408.21|1426.28|1408.48|1421.54|1403.74|299
1651933200000|2022-05-07 14:20:00|1426.04|1408.24|1425.47|1407.67|1427.62|1409.82|1425.13|1407.33|221
1651933500000|2022-05-07 14:25:00|1425.5|1407.7|1425.16|1407.36|1426.56|1408.76|1425.16|1407.36|185
1651933800000|2022-05-07 14:30:00|1425.11|1407.31|1428.43|1410.63|1429.57|1411.77|1425.11|1407.31|150
1651934100000|2022-05-07 14:35:00|1428.41|1410.61|1424.9|1407.1|1429.32|1411.52|1423.29|1405.49|321
1651934400000|2022-05-07 14:40:00|1424.88|1407.08|1423.29|1405.49|1425.07|1407.27|1422.44|1404.64|299
1651934700000|2022-05-07 14:45:00|1423.22|1405.42|1421.4|1403.6|1423.22|1405.42|1419.46|1401.66|221
1651935000000|2022-05-07 14:50:00|1421.47|1403.67|1426.4|1408.6|1429.37|1411.57|1420.5|1402.7|327
1651935300000|2022-05-07 14:55:00|1426.38|1408.58|1428.46|1410.66|1428.73|1410.93|1425.58|1407.78|206
1651935600000|2022-05-07 15:00:00|1428.26|1410.46|1425.08|1407.28|1428.54|1410.74|1424.44|1406.64|238
1651935900000|2022-05-07 15:05:00|1425.06|1407.26|1427.4|1409.6|1429.42|1411.62|1424.69|1406.89|229
1651936200000|2022-05-07 15:10:00|1427.53|1409.73|1430.12|1412.32|1430.23|1412.43|1426.47|1408.67|142
1651936500000|2022-05-07 15:15:00|1430.13|1412.33|1427.65|1409.85|1431.45|1413.65|1425.19|1407.39|267
1651936800000|2022-05-07 15:20:00|1427.66|1409.86|1430.66|1412.86|1432.02|1414.22|1426.25|1408.45|365
1651937100000|2022-05-07 15:25:00|1430.73|1412.93|1425.39|1407.59|1431.34|1413.54|1424.56|1406.76|288
1651937400000|2022-05-07 15:30:00|1425.43|1407.63|1423.67|1405.87|1426.56|1408.76|1423.49|1405.69|304
1651937700000|2022-05-07 15:35:00|1423.66|1405.86|1422.17|1404.37|1425.04|1407.24|1420.36|1402.56|230
1651938000000|2022-05-07 15:40:00|1422.15|1404.35|1422.23|1404.43|1423.1|1405.3|1421.25|1403.45|218
1651938300000|2022-05-07 15:45:00|1422.31|1404.51|1426.21|1408.41|1426.26|1408.46|1422.28|1404.48|233
1651938600000|2022-05-07 15:50:00|1426.19|1408.39|1424.66|1406.86|1430.25|1412.45|1424.33|1406.53|239
1651938900000|2022-05-07 15:55:00|1424.68|1406.88|1427.21|1409.41|1428.31|1410.51|1424.27|1406.47|168
1651939200000|2022-05-07 16:00:00|1427.19|1409.39|1428.2|1410.4|1428.3|1410.5|1423.55|1405.75|263
1651939500000|2022-05-07 16:05:00|1428.22|1410.42|1426.76|1408.96|1428.22|1410.42|1425.42|1407.62|159
1651939800000|2022-05-07 16:10:00|1426.78|1408.98|1425.53|1407.73|1426.78|1408.98|1423.28|1405.48|194
1651940100000|2022-05-07 16:15:00|1425.57|1407.77|1425.47|1407.67|1426.53|1408.73|1424.33|1406.53|175
1651940400000|2022-05-07 16:20:00|1425.46|1407.66|1424.14|1406.34|1425.47|1407.67|1423.36|1405.56|213
1651940700000|2022-05-07 16:25:00|1424.17|1406.37|1427.24|1409.44|1427.34|1409.54|1424.07|1406.27|227
1651941000000|2022-05-07 16:30:00|1427.25|1409.45|1424.29|1406.49|1428.02|1410.22|1423.04|1405.24|218
1651941300000|2022-05-07 16:35:00|1424.31|1406.51|1425.2|1407.4|1426.05|1408.25|1423.39|1405.59|175
1651941600000|2022-05-07 16:40:00|1425.31|1407.51|1426.48|1408.68|1426.55|1408.75|1424.99|1407.19|112
1651941900000|2022-05-07 16:45:00|1426.52|1408.72|1422.4|1404.6|1426.52|1408.72|1422.11|1404.31|224
1651942200000|2022-05-07 16:50:00|1422.39|1404.59|1419.18|1401.38|1422.46|1404.66|1415.68|1397.88|429
1651942500000|2022-05-07 16:55:00|1419.15|1401.35|1426.39|1408.59|1427.23|1409.43|1418.64|1400.84|265
1651942800000|2022-05-07 17:00:00|1426.26|1408.46|1423.29|1405.49|1426.42|1408.62|1422.35|1404.55|259
1651943100000|2022-05-07 17:05:00|1423.26|1405.46|1421.37|1403.57|1423.55|1405.75|1421.04|1403.24|198
1651943400000|2022-05-07 17:10:00|1421.43|1403.63|1421.29|1403.49|1423.19|1405.39|1419.55|1401.75|219
1651943700000|2022-05-07 17:15:00|1421.23|1403.43|1423.18|1405.38|1423.84|1406.04|1420.4|1402.6|157
1651944000000|2022-05-07 17:20:00|1423.16|1405.36|1421.06|1403.26|1423.16|1405.36|1418.77|1400.97|239
1651944300000|2022-05-07 17:25:00|1421.07|1403.27|1420.55|1402.75|1422.46|1404.66|1420.45|1402.65|125
1651944600000|2022-05-07 17:30:00|1420.54|1402.74|1419.33|1401.53|1423.37|1405.57|1419.23|1401.43|207
1651944900000|2022-05-07 17:35:00|1419.35|1401.55|1419.03|1401.23|1420.15|1402.35|1415.73|1397.93|274
1651945200000|2022-05-07 17:40:00|1419.04|1401.24|1420.55|1402.75|1421.27|1403.47|1418.99|1401.19|186
1651945500000|2022-05-07 17:45:00|1420.46|1402.66|1418.16|1400.36|1420.62|1402.82|1417.76|1399.96|235
1651945800000|2022-05-07 17:50:00|1418.15|1400.35|1419.7|1401.9|1419.7|1401.9|1416.95|1399.15|197
1651946100000|2022-05-07 17:55:00|1419.68|1401.88|1417.96|1400.16|1419.97|1402.17|1416.53|1398.73|197
1651946400000|2022-05-07 18:00:00|1417.93|1400.13|1421.23|1403.43|1421.96|1404.16|1417.18|1399.38|248
1651946700000|2022-05-07 18:05:00|1421.22|1403.42|1418.82|1401.02|1421.24|1403.44|1418.39|1400.59|259
1651947000000|2022-05-07 18:10:00|1418.83|1401.03|1420.41|1402.61|1420.59|1402.79|1418.33|1400.53|103
1651947300000|2022-05-07 18:15:00|1420.43|1402.63|1427.78|1409.98|1427.86|1410.06|1420.43|1402.63|324
1651947600000|2022-05-07 18:20:00|1427.79|1409.99|1425.35|1407.55|1428.18|1410.38|1425.22|1407.42|308
1651947900000|2022-05-07 18:25:00|1425.41|1407.61|1422.75|1404.95|1426.36|1408.56|1422.11|1404.31|323
1651948200000|2022-05-07 18:30:00|1422.76|1404.96|1423.47|1405.67|1426.01|1408.21|1422.51|1404.71|236
1651948500000|2022-05-07 18:35:00|1423.42|1405.62|1426.01|1408.21|1426.24|1408.44|1422.16|1404.36|169
1651948800000|2022-05-07 18:40:00|1426|1408.2|1423.58|1405.78|1426.03|1408.23|1422.44|1404.64|145
1651949100000|2022-05-07 18:45:00|1423.78|1405.98|1422.64|1404.84|1424.85|1407.05|1421.25|1403.45|237
1651949400000|2022-05-07 18:50:00|1422.65|1404.85|1420.4|1402.6|1424.52|1406.72|1420.35|1402.55|208
1651949700000|2022-05-07 18:55:00|1420.41|1402.61|1420.02|1402.22|1421.53|1403.73|1418.47|1400.67|191
1651950000000|2022-05-07 19:00:00|1419.92|1402.12|1422.23|1404.43|1422.76|1404.96|1419.38|1401.58|183
1651950300000|2022-05-07 19:05:00|1422.2|1404.4|1422.49|1404.69|1424.24|1406.44|1421.19|1403.39|238
1651950600000|2022-05-07 19:10:00|1422.48|1404.68|1423.08|1405.28|1423.15|1405.35|1421.19|1403.39|78
1651950900000|2022-05-07 19:15:00|1423.07|1405.27|1423.35|1405.55|1425.36|1407.56|1423.02|1405.22|198
1651951200000|2022-05-07 19:20:00|1423.31|1405.51|1421.4|1403.6|1423.62|1405.82|1420.16|1402.36|186
1651951500000|2022-05-07 19:25:00|1421.41|1403.61|1421.42|1403.62|1422.1|1404.3|1420.42|1402.62|150
1651951800000|2022-05-07 19:30:00|1421.4|1403.6|1420.26|1402.46|1421.43|1403.63|1419.37|1401.57|160
1651952100000|2022-05-07 19:35:00|1420.22|1402.42|1421.18|1403.38|1421.61|1403.81|1419.19|1401.39|122
1651952400000|2022-05-07 19:40:00|1421.19|1403.39|1425.19|1407.39|1426.01|1408.21|1420.13|1402.33|185
1651952700000|2022-05-07 19:45:00|1425.22|1407.42|1422.48|1404.68|1425.36|1407.56|1422.22|1404.42|216
1651953000000|2022-05-07 19:50:00|1422.49|1404.69|1422.14|1404.34|1423.76|1405.96|1421.83|1404.03|149
1651953300000|2022-05-07 19:55:00|1422.16|1404.36|1420.25|1402.45|1422.2|1404.4|1418.53|1400.73|250
1651953600000|2022-05-07 20:00:00|1420.26|1402.46|1418.68|1400.88|1420.51|1402.71|1417.29|1399.49|282
1651953900000|2022-05-07 20:05:00|1418.7|1400.9|1421.99|1404.19|1422.43|1404.63|1418.7|1400.9|180
1651954200000|2022-05-07 20:10:00|1421.96|1404.16|1421.96|1404.16|1424.06|1406.26|1421.19|1403.39|200
1651954500000|2022-05-07 20:15:00|1421.98|1404.18|1420.4|1402.6|1422.33|1404.53|1420.29|1402.49|188
1651954800000|2022-05-07 20:20:00|1420.35|1402.55|1420.23|1402.43|1420.35|1402.55|1418.23|1400.43|159
1651955100000|2022-05-07 20:25:00|1420.27|1402.47|1418.2|1400.4|1420.31|1402.51|1417.47|1399.67|194
1651955400000|2022-05-07 20:30:00|1418.23|1400.43|1411.96|1394.16|1418.39|1400.59|1410.52|1392.72|400
1651955700000|2022-05-07 20:35:00|1411.98|1394.18|1415.52|1397.72|1416.33|1398.53|1411.95|1394.15|248
1651956000000|2022-05-07 20:40:00|1415.48|1397.68|1417.1|1399.3|1417.77|1399.97|1415.27|1397.47|223
1651956300000|2022-05-07 20:45:00|1417.07|1399.27|1416.12|1398.32|1417.08|1399.28|1414.21|1396.41|299
1651956600000|2022-05-07 20:50:00|1416.17|1398.37|1418.33|1400.53|1420.11|1402.31|1416.13|1398.33|260
1651956900000|2022-05-07 20:55:00|1418.29|1400.49|1417.68|1399.88|1419.66|1401.86|1416.16|1398.36|223
1651957200000|2022-05-07 21:00:00|1417.85|1400.05|1420.84|1403.04|1420.84|1403.04|1416.2|1398.4|215
1651957500000|2022-05-07 21:05:00|1420.83|1403.03|1417.92|1400.12|1420.83|1403.03|1414.8|1397|243
1651957800000|2022-05-07 21:10:00|1417.97|1400.17|1405.32|1387.52|1418.01|1400.21|1401.06|1383.26|535
1651958100000|2022-05-07 21:15:00|1405.37|1387.57|1408.2|1390.4|1408.72|1390.92|1403.41|1385.61|462
1651958400000|2022-05-07 21:20:00|1408.24|1390.44|1406.46|1388.66|1408.35|1390.55|1401.75|1383.95|441
1651958700000|2022-05-07 21:25:00|1406.43|1388.63|1408.43|1390.63|1408.82|1391.02|1406.33|1388.53|245
1651959000000|2022-05-07 21:30:00|1408.44|1390.64|1408.54|1390.74|1408.94|1391.14|1407.44|1389.64|166
1651959300000|2022-05-07 21:35:00|1408.58|1390.78|1407.33|1389.53|1408.59|1390.79|1407.24|1389.44|108
1651959600000|2022-05-07 21:40:00|1407.31|1389.51|1406.8|1389|1408.17|1390.37|1406.14|1388.34|180
1651959900000|2022-05-07 21:45:00|1406.79|1388.99|1402.47|1384.67|1408.06|1390.26|1402.21|1384.41|295
1651960200000|2022-05-07 21:50:00|1402.5|1384.7|1394.01|1376.21|1403.35|1385.55|1392.56|1374.76|442
1651960500000|2022-05-07 21:55:00|1394.44|1376.64|1375.75|1357.95|1394.45|1376.65|1375.43|1357.63|453
1651960800000|2022-05-07 22:00:00|1375.95|1358.15|1386.49|1368.69|1390.07|1372.27|1375.95|1358.15|818
1651961100000|2022-05-07 22:05:00|1386.57|1368.77|1383.45|1365.65|1388.47|1370.67|1383.41|1365.61|492
1651961400000|2022-05-07 22:10:00|1383.47|1365.67|1385.48|1367.68|1385.48|1367.68|1381.38|1363.58|367
1651961700000|2022-05-07 22:15:00|1385.58|1367.78|1384.17|1366.37|1387.87|1370.07|1382.67|1364.87|445
1651962000000|2022-05-07 22:20:00|1384.16|1366.36|1374.29|1356.49|1384.29|1366.49|1371.65|1353.85|494
1651962300000|2022-05-07 22:25:00|1374.28|1356.48|1381.35|1363.55|1383.33|1365.53|1373.37|1355.57|510
1651962600000|2022-05-07 22:30:00|1381.33|1363.53|1382.44|1364.64|1387.5|1369.7|1381.04|1363.24|446
1651962900000|2022-05-07 22:35:00|1382.43|1364.63|1379.32|1361.52|1384.84|1367.04|1378.72|1360.92|471
1651963200000|2022-05-07 22:40:00|1379.36|1361.56|1378.37|1360.57|1380.25|1362.45|1376.42|1358.62|424
1651963500000|2022-05-07 22:45:00|1378.4|1360.6|1367.34|1349.54|1379.52|1361.72|1367.06|1349.26|629
1651963800000|2022-05-07 22:50:00|1367.32|1349.52|1355.01|1337.21|1368.22|1350.42|1347.76|1329.96|881
1651964100000|2022-05-07 22:55:00|1355.09|1337.29|1366.4|1348.6|1370.09|1352.29|1353.63|1335.83|923
1651964400000|2022-05-07 23:00:00|1366.43|1348.63|1375.36|1357.56|1376.96|1359.16|1363.52|1345.72|800
1651964700000|2022-05-07 23:05:00|1375.3|1357.5|1378.25|1360.45|1384.33|1366.53|1374.52|1356.72|699
1651965000000|2022-05-07 23:10:00|1378.19|1360.39|1388.43|1370.63|1389.4|1371.6|1376.8|1359|678
1651965300000|2022-05-07 23:15:00|1388.38|1370.58|1385.87|1368.07|1391.72|1373.92|1382.6|1364.8|607
1651965600000|2022-05-07 23:20:00|1385.65|1367.85|1385.84|1368.04|1388.2|1370.4|1381.65|1363.85|521
1651965900000|2022-05-07 23:25:00|1385.85|1368.05|1395.36|1377.56|1400.11|1382.31|1385.27|1367.47|681
1651966200000|2022-05-07 23:30:00|1395.43|1377.63|1390.36|1372.56|1399.86|1382.06|1388.17|1370.37|695
1651966500000|2022-05-07 23:35:00|1390.37|1372.57|1390.47|1372.67|1393.31|1375.51|1389.04|1371.24|506
1651966800000|2022-05-07 23:40:00|1390.65|1372.85|1388.11|1370.31|1390.65|1372.85|1385.85|1368.05|398
1651967100000|2022-05-07 23:45:00|1388.1|1370.3|1386.64|1368.84|1389.3|1371.5|1382.88|1365.08|489
1651967400000|2022-05-07 23:50:00|1386.4|1368.6|1387.35|1369.55|1389.23|1371.43|1384.66|1366.86|400
1651967700000|2022-05-07 23:55:00|1387.3|1369.5|1383.38|1365.58|1387.3|1369.5|1382.69|1364.89|390
1651968000000|2022-05-08 00:00:00|1383.43|1365.63|1383.81|1366.01|1390.03|1372.23|1383.38|1365.58|473
1651968300000|2022-05-08 00:05:00|1383.91|1366.11|1391.2|1373.4|1391.2|1373.4|1383.51|1365.71|348
1651968600000|2022-05-08 00:10:00|1391.35|1373.55|1388.36|1370.56|1396.08|1378.28|1387.24|1369.44|403
1651968900000|2022-05-08 00:15:00|1388.25|1370.45|1384.32|1366.52|1388.31|1370.51|1383.52|1365.72|375
1651969200000|2022-05-08 00:20:00|1384.33|1366.53|1384.3|1366.5|1387.3|1369.5|1381.35|1363.55|473
1651969500000|2022-05-08 00:25:00|1384.27|1366.47|1380.16|1362.36|1385.3|1367.5|1379.75|1361.95|350
1651969800000|2022-05-08 00:30:00|1380.19|1362.39|1379.35|1361.55|1380.41|1362.61|1378.11|1360.31|290
1651970100000|2022-05-08 00:35:00|1379.3|1361.5|1378.52|1360.72|1383.49|1365.69|1378.4|1360.6|356
1651970400000|2022-05-08 00:40:00|1378.45|1360.65|1375.34|1357.54|1378.49|1360.69|1374.71|1356.91|406
1651970700000|2022-05-08 00:45:00|1375.32|1357.52|1371.34|1353.54|1381.16|1363.36|1370.53|1352.73|462
1651971000000|2022-05-08 00:50:00|1371.36|1353.56|1366.02|1348.22|1371.4|1353.6|1365.02|1347.22|522
1651971300000|2022-05-08 00:55:00|1365.97|1348.17|1368.07|1350.27|1368.11|1350.31|1365.32|1347.52|460
1651971600000|2022-05-08 01:00:00|1368.1|1350.3|1371.45|1353.65|1373.79|1355.99|1368.08|1350.28|483
1651971900000|2022-05-08 01:05:00|1371.46|1353.66|1371.19|1353.39|1374.85|1357.05|1369.51|1351.71|456
1651972200000|2022-05-08 01:10:00|1370.87|1353.07|1374.11|1356.31|1374.17|1356.37|1368.39|1350.59|358
1651972500000|2022-05-08 01:15:00|1374.17|1356.37|1365.07|1347.27|1374.18|1356.38|1364.16|1346.36|467
1651972800000|2022-05-08 01:20:00|1365.08|1347.28|1365.15|1347.35|1365.28|1347.48|1355.44|1337.64|653
1651973100000|2022-05-08 01:25:00|1365.19|1347.39|1363.5|1345.7|1366.25|1348.45|1363.36|1345.56|364
1651973400000|2022-05-08 01:30:00|1363.41|1345.61|1363.45|1345.65|1365|1347.2|1356.26|1338.46|491
1651973700000|2022-05-08 01:35:00|1363.46|1345.66|1365.12|1347.32|1367.27|1349.47|1363.21|1345.41|318
1651974000000|2022-05-08 01:40:00|1365.18|1347.38|1363.58|1345.78|1366.32|1348.52|1361.64|1343.84|304
1651974300000|2022-05-08 01:45:00|1363.56|1345.76|1360.3|1342.5|1366.35|1348.55|1358.76|1340.96|470
1651974600000|2022-05-08 01:50:00|1360.38|1342.58|1364.33|1346.53|1365.14|1347.34|1357.28|1339.48|772
1651974900000|2022-05-08 01:55:00|1364.35|1346.55|1361.48|1343.68|1369.79|1351.99|1361.48|1343.68|648
1651975200000|2022-05-08 02:00:00|1361.53|1343.73|1358.52|1340.72|1364.69|1346.89|1358.51|1340.71|517
1651975500000|2022-05-08 02:05:00|1358.5|1340.7|1353.09|1335.29|1358.52|1340.72|1345|1327.2|812
1651975800000|2022-05-08 02:10:00|1353.17|1335.37|1346.51|1328.71|1355.04|1337.24|1345.46|1327.66|776
1651976100000|2022-05-08 02:15:00|1346.5|1328.7|1348.96|1331.16|1349.33|1331.53|1336.93|1319.13|890
1651976400000|2022-05-08 02:20:00|1349.12|1331.32|1351.4|1333.6|1352.24|1334.44|1344.52|1326.72|631
1651976700000|2022-05-08 02:25:00|1351.41|1333.61|1344.74|1326.94|1352.71|1334.91|1343.58|1325.78|712
1651977000000|2022-05-08 02:30:00|1344.82|1327.02|1347.58|1329.78|1347.58|1329.78|1338.94|1321.14|764
1651977300000|2022-05-08 02:35:00|1347.55|1329.75|1348.34|1330.54|1354.23|1336.43|1346.16|1328.36|601
1651977600000|2022-05-08 02:40:00|1348.35|1330.55|1349.12|1331.32|1350.22|1332.42|1342.59|1324.79|541
1651977900000|2022-05-08 02:45:00|1348.72|1330.92|1352.47|1334.67|1357.32|1339.52|1347.38|1329.58|477
1651978200000|2022-05-08 02:50:00|1352.44|1334.64|1339.6|1321.8|1353.38|1335.58|1339.47|1321.67|527
1651978500000|2022-05-08 02:55:00|1339.35|1321.55|1354.07|1336.27|1355.01|1337.21|1338.64|1320.84|775
1651978800000|2022-05-08 03:00:00|1354.09|1336.29|1348.55|1330.75|1357.39|1339.59|1348.06|1330.26|578
1651979100000|2022-05-08 03:05:00|1348.54|1330.74|1345.51|1327.71|1349.41|1331.61|1343.75|1325.95|663
1651979400000|2022-05-08 03:10:00|1345.5|1327.7|1351.5|1333.7|1352.48|1334.68|1339.22|1321.42|736
1651979700000|2022-05-08 03:15:00|1351.56|1333.76|1355.01|1337.21|1358.37|1340.57|1349.08|1331.28|605
1651980000000|2022-05-08 03:20:00|1354.96|1337.16|1359.38|1341.58|1360.29|1342.49|1354.27|1336.47|414
1651980300000|2022-05-08 03:25:00|1359.42|1341.62|1355.33|1337.53|1360.14|1342.34|1352.92|1335.12|436
1651980600000|2022-05-08 03:30:00|1355.38|1337.58|1352.3|1334.5|1356.45|1338.65|1350.54|1332.74|476
1651980900000|2022-05-08 03:35:00|1352.25|1334.45|1345.52|1327.72|1352.47|1334.67|1345.48|1327.68|444
1651981200000|2022-05-08 03:40:00|1345.54|1327.74|1350.58|1332.78|1351.35|1333.55|1345.13|1327.33|379
1651981500000|2022-05-08 03:45:00|1350.59|1332.79|1356.43|1338.63|1358.21|1340.41|1350.59|1332.79|491
1651981800000|2022-05-08 03:50:00|1356.46|1338.66|1353.59|1335.79|1358.5|1340.7|1352.39|1334.59|445
1651982100000|2022-05-08 03:55:00|1353.58|1335.78|1358.26|1340.46|1358.54|1340.74|1353.1|1335.3|364
1651982400000|2022-05-08 04:00:00|1358.29|1340.49|1361.59|1343.79|1365.08|1347.28|1358.15|1340.35|494
1651982700000|2022-05-08 04:05:00|1361.58|1343.78|1361.5|1343.7|1364.27|1346.47|1360.34|1342.54|286
1651983000000|2022-05-08 04:10:00|1361.43|1343.63|1363.49|1345.69|1365.17|1347.37|1361.12|1343.32|342
1651983300000|2022-05-08 04:15:00|1363.52|1345.72|1365.05|1347.25|1365.05|1347.25|1363|1345.2|183
1651983600000|2022-05-08 04:20:00|1365.03|1347.23|1367.13|1349.33|1367.2|1349.4|1362.5|1344.7|315
1651983900000|2022-05-08 04:25:00|1367.17|1349.37|1371.09|1353.29|1372.37|1354.57|1366.28|1348.48|248
1651984200000|2022-05-08 04:30:00|1371.04|1353.24|1368.12|1350.32|1374.3|1356.5|1368.12|1350.32|334
1651984500000|2022-05-08 04:35:00|1368.11|1350.31|1368.33|1350.53|1368.5|1350.7|1366.19|1348.39|278
1651984800000|2022-05-08 04:40:00|1368.4|1350.6|1368.46|1350.66|1372.23|1354.43|1368.11|1350.31|234
1651985100000|2022-05-08 04:45:00|1368.34|1350.54|1367.69|1349.89|1368.46|1350.66|1365.33|1347.53|346
1651985400000|2022-05-08 04:50:00|1367.64|1349.84|1365.26|1347.46|1367.64|1349.84|1364|1346.2|240
1651985700000|2022-05-08 04:55:00|1365.27|1347.47|1363.3|1345.5|1366.35|1348.55|1362.21|1344.41|270
1651986000000|2022-05-08 05:00:00|1363.31|1345.51|1362.34|1344.54|1364.59|1346.79|1360.73|1342.93|291
1651986300000|2022-05-08 05:05:00|1362.33|1344.53|1369.32|1351.52|1369.75|1351.95|1362.1|1344.3|306
1651986600000|2022-05-08 05:10:00|1369.35|1351.55|1365.39|1347.59|1369.54|1351.74|1365.37|1347.57|294
1651986900000|2022-05-08 05:15:00|1365.37|1347.57|1366.14|1348.34|1366.14|1348.34|1363.33|1345.53|267
1651987200000|2022-05-08 05:20:00|1366.31|1348.51|1363.67|1345.87|1367.27|1349.47|1362.66|1344.86|255
1651987500000|2022-05-08 05:25:00|1363.55|1345.75|1359.08|1341.28|1363.6|1345.8|1357.46|1339.66|353
1651987800000|2022-05-08 05:30:00|1359.02|1341.22|1358.38|1340.58|1361.32|1343.52|1357.39|1339.59|302
1651988100000|2022-05-08 05:35:00|1358.35|1340.55|1363.72|1345.92|1363.72|1345.92|1357.4|1339.6|311
1651988400000|2022-05-08 05:40:00|1363.73|1345.93|1358.28|1340.48|1364.38|1346.58|1358.28|1340.48|268
1651988700000|2022-05-08 05:45:00|1358.34|1340.54|1364.28|1346.48|1365.39|1347.59|1358.34|1340.54|310
1651989000000|2022-05-08 05:50:00|1364.27|1346.47|1365.16|1347.36|1365.16|1347.36|1363.22|1345.42|240
1651989300000|2022-05-08 05:55:00|1365.18|1347.38|1361.29|1343.49|1365.36|1347.56|1360.07|1342.27|283
1651989600000|2022-05-08 06:00:00|1361.33|1343.53|1365.31|1347.51|1367.63|1349.83|1361.33|1343.53|393
1651989900000|2022-05-08 06:05:00|1365.26|1347.46|1366.37|1348.57|1366.56|1348.76|1362.34|1344.54|300
1651990200000|2022-05-08 06:10:00|1366.35|1348.55|1370.31|1352.51|1370.51|1352.71|1364.43|1346.63|427
1651990500000|2022-05-08 06:15:00|1370.29|1352.49|1367.06|1349.26|1370.29|1352.49|1365.08|1347.28|357
1651990800000|2022-05-08 06:20:00|1366.91|1349.11|1367.21|1349.41|1368.35|1350.55|1365.47|1347.67|307
1651991100000|2022-05-08 06:25:00|1367.18|1349.38|1368.37|1350.57|1371.41|1353.61|1365.29|1347.49|380
1651991400000|2022-05-08 06:30:00|1368.36|1350.56|1367.36|1349.56|1368.48|1350.68|1366.4|1348.6|308
1651991700000|2022-05-08 06:35:00|1367.37|1349.57|1372.01|1354.21|1372.16|1354.36|1367.35|1349.55|363
1651992000000|2022-05-08 06:40:00|1372.16|1354.36|1371.16|1353.36|1372.23|1354.43|1369.26|1351.46|319
1651992300000|2022-05-08 06:45:00|1371.13|1353.33|1374.31|1356.51|1378.27|1360.47|1371.01|1353.21|406
1651992600000|2022-05-08 06:50:00|1374.37|1356.57|1376.48|1358.68|1380.77|1362.97|1374.14|1356.34|450
1651992900000|2022-05-08 06:55:00|1376.47|1358.67|1375.27|1357.47|1377.01|1359.21|1373.56|1355.76|363
1651993200000|2022-05-08 07:00:00|1375.13|1357.33|1380.54|1362.74|1380.95|1363.15|1374.65|1356.85|336
1651993500000|2022-05-08 07:05:00|1380.47|1362.67|1377.57|1359.77|1381.21|1363.41|1377.25|1359.45|351
1651993800000|2022-05-08 07:10:00|1377.48|1359.68|1370.35|1352.55|1377.48|1359.68|1369.27|1351.47|371
1651994100000|2022-05-08 07:15:00|1370.27|1352.47|1372.5|1354.7|1373.42|1355.62|1369.11|1351.31|325
1651994400000|2022-05-08 07:20:00|1372.49|1354.69|1371.31|1353.51|1374.37|1356.57|1371.08|1353.28|311
1651994700000|2022-05-08 07:25:00|1371.3|1353.5|1363.8|1346|1371.36|1353.56|1363.62|1345.82|335
1651995000000|2022-05-08 07:30:00|1364.09|1346.29|1363.38|1345.58|1364.55|1346.75|1359.72|1341.92|347
1651995300000|2022-05-08 07:35:00|1363.39|1345.59|1361.41|1343.61|1364.59|1346.79|1361.17|1343.37|348
1651995600000|2022-05-08 07:40:00|1361.4|1343.6|1356.74|1338.94|1361.46|1343.66|1356.54|1338.74|294
1651995900000|2022-05-08 07:45:00|1356.76|1338.96|1355.75|1337.95|1356.77|1338.97|1354.34|1336.54|247
1651996200000|2022-05-08 07:50:00|1355.74|1337.94|1353.38|1335.58|1358.8|1341|1353.04|1335.24|321
1651996500000|2022-05-08 07:55:00|1353.36|1335.56|1354.35|1336.55|1355.81|1338.01|1353.36|1335.56|250
1651996800000|2022-05-08 08:00:00|1354.38|1336.58|1355.25|1337.45|1357.47|1339.67|1354.36|1336.56|289
1651997100000|2022-05-08 08:05:00|1355.28|1337.48|1359.76|1341.96|1360.38|1342.58|1355.19|1337.39|295
1651997400000|2022-05-08 08:10:00|1359.82|1342.02|1361.14|1343.34|1362.62|1344.82|1359.55|1341.75|269
1651997700000|2022-05-08 08:15:00|1361.13|1343.33|1362.59|1344.79|1363.18|1345.38|1358.5|1340.7|265
1651998000000|2022-05-08 08:20:00|1362.55|1344.75|1359.59|1341.79|1363.66|1345.86|1359.53|1341.73|236
1651998300000|2022-05-08 08:25:00|1359.55|1341.75|1353.38|1335.58|1359.76|1341.96|1351.64|1333.84|374
1651998600000|2022-05-08 08:30:00|1353.65|1335.85|1357.19|1339.39|1357.38|1339.58|1351.74|1333.94|410
1651998900000|2022-05-08 08:35:00|1357.21|1339.41|1354.8|1337|1359.56|1341.76|1354.79|1336.99|237
1651999200000|2022-05-08 08:40:00|1354.76|1336.96|1357.39|1339.59|1359.63|1341.83|1354.57|1336.77|290
1651999500000|2022-05-08 08:45:00|1357.37|1339.57|1355.27|1337.47|1357.46|1339.66|1354.44|1336.64|336
1651999800000|2022-05-08 08:50:00|1355.28|1337.48|1350.27|1332.47|1356.47|1338.67|1349.46|1331.66|319
1652000100000|2022-05-08 08:55:00|1350.34|1332.54|1349.76|1331.96|1350.74|1332.94|1349.44|1331.64|196
1652000400000|2022-05-08 09:00:00|1349.51|1331.71|1349.78|1331.98|1351.35|1333.55|1349.35|1331.55|210
1652000700000|2022-05-08 09:05:00|1349.88|1332.08|1347.58|1329.78|1351.39|1333.59|1346.35|1328.55|265
1652001000000|2022-05-08 09:10:00|1347.59|1329.79|1350.06|1332.26|1350.36|1332.56|1346.21|1328.41|336
1652001300000|2022-05-08 09:15:00|1350|1332.2|1347.8|1330|1350.56|1332.76|1347.8|1330|234
1652001600000|2022-05-08 09:20:00|1347.85|1330.05|1347.58|1329.78|1347.86|1330.06|1345.72|1327.92|191
1652001900000|2022-05-08 09:25:00|1347.62|1329.82|1345.39|1327.59|1348.38|1330.58|1344.69|1326.89|207
1652002200000|2022-05-08 09:30:00|1345.43|1327.63|1350.75|1332.95|1350.75|1332.95|1344.88|1327.08|270
1652002500000|2022-05-08 09:35:00|1350.74|1332.94|1349.89|1332.09|1352.5|1334.7|1348.58|1330.78|276
1652002800000|2022-05-08 09:40:00|1349.88|1332.08|1351.34|1333.54|1351.37|1333.57|1343.84|1326.04|315
1652003100000|2022-05-08 09:45:00|1351.33|1333.53|1348.38|1330.58|1354.99|1337.19|1348.38|1330.58|347
1652003400000|2022-05-08 09:50:00|1348.41|1330.61|1348.84|1331.04|1350.55|1332.75|1347.59|1329.79|326
1652003700000|2022-05-08 09:55:00|1348.87|1331.07|1349.96|1332.16|1351.39|1333.59|1348.55|1330.75|249
1652004000000|2022-05-08 10:00:00|1349.84|1332.04|1346.6|1328.8|1352.75|1334.95|1346.59|1328.79|372
1652004300000|2022-05-08 10:05:00|1346.56|1328.76|1349.29|1331.49|1350.63|1332.83|1343.3|1325.5|481
1652004600000|2022-05-08 10:10:00|1349.25|1331.45|1353.85|1336.05|1355.76|1337.96|1349.25|1331.45|375
1652004900000|2022-05-08 10:15:00|1353.9|1336.1|1357.61|1339.81|1358|1340.2|1353.82|1336.02|427
1652005200000|2022-05-08 10:20:00|1357.6|1339.8|1356.5|1338.7|1360.17|1342.37|1355.29|1337.49|438
1652005500000|2022-05-08 10:25:00|1356.47|1338.67|1356.39|1338.59|1358.65|1340.85|1355.4|1337.6|354
1652005800000|2022-05-08 10:30:00|1356.38|1338.58|1358.7|1340.9|1358.72|1340.92|1355.8|1338|232
1652006100000|2022-05-08 10:35:00|1358.62|1340.82|1358.7|1340.9|1361.3|1343.5|1357.84|1340.04|288
1652006400000|2022-05-08 10:40:00|1358.59|1340.79|1359.34|1341.54|1359.57|1341.77|1357.7|1339.9|198
1652006700000|2022-05-08 10:45:00|1359.32|1341.52|1363.55|1345.75|1366.42|1348.62|1358.69|1340.89|471
1652007000000|2022-05-08 10:50:00|1363.57|1345.77|1364.56|1346.76|1364.75|1346.95|1362.77|1344.97|309
1652007300000|2022-05-08 10:55:00|1364.52|1346.72|1361.95|1344.15|1364.56|1346.76|1361.24|1343.44|296
1652007600000|2022-05-08 11:00:00|1361.96|1344.16|1367.31|1349.51|1368.22|1350.42|1361.96|1344.16|439
1652007900000|2022-05-08 11:05:00|1367.36|1349.56|1371.88|1354.08|1372.3|1354.5|1367.3|1349.5|407
1652008200000|2022-05-08 11:10:00|1371.85|1354.05|1368.41|1350.61|1371.87|1354.07|1365.8|1348|364
1652008500000|2022-05-08 11:15:00|1368.54|1350.74|1367.24|1349.44|1369.48|1351.68|1366.39|1348.59|301
1652008800000|2022-05-08 11:20:00|1367.27|1349.47|1365.39|1347.59|1367.3|1349.5|1363.52|1345.72|316
1652009100000|2022-05-08 11:25:00|1365.4|1347.6|1367.75|1349.95|1371.01|1353.21|1364.53|1346.73|360
1652009400000|2022-05-08 11:30:00|1367.84|1350.04|1364.79|1346.99|1369.47|1351.67|1364.77|1346.97|320
1652009700000|2022-05-08 11:35:00|1364.77|1346.97|1366.78|1348.98|1367.31|1349.51|1363.64|1345.84|321
1652010000000|2022-05-08 11:40:00|1366.79|1348.99|1364.48|1346.68|1367.58|1349.78|1364.47|1346.67|233
1652010300000|2022-05-08 11:45:00|1364.53|1346.73|1360.3|1342.5|1365.04|1347.24|1359.42|1341.62|355
1652010600000|2022-05-08 11:50:00|1360.39|1342.59|1362.2|1344.4|1362.54|1344.74|1359.48|1341.68|293
1652010900000|2022-05-08 11:55:00|1362.18|1344.38|1365.54|1347.74|1366.41|1348.61|1362.16|1344.36|371
1652011200000|2022-05-08 12:00:00|1365.53|1347.73|1367.69|1349.89|1369.49|1351.69|1364.44|1346.64|418
1652011500000|2022-05-08 12:05:00|1367.53|1349.73|1367.35|1349.55|1369.28|1351.48|1365.35|1347.55|333
1652011800000|2022-05-08 12:10:00|1367.37|1349.57|1368.55|1350.75|1369.49|1351.69|1366.71|1348.91|348
1652012100000|2022-05-08 12:15:00|1368.54|1350.74|1364.81|1347.01|1369.76|1351.96|1364.81|1347.01|419
1652012400000|2022-05-08 12:20:00|1364.66|1346.86|1362.45|1344.65|1364.74|1346.94|1361.47|1343.67|385
1652012700000|2022-05-08 12:25:00|1362.57|1344.77|1360.59|1342.79|1363.44|1345.64|1359.38|1341.58|412
1652013000000|2022-05-08 12:30:00|1360.6|1342.8|1359.71|1341.91|1361.42|1343.62|1358.69|1340.89|287
1652013300000|2022-05-08 12:35:00|1359.57|1341.77|1356.52|1338.72|1359.7|1341.9|1355.48|1337.68|434
1652013600000|2022-05-08 12:40:00|1356.54|1338.74|1360.26|1342.46|1360.53|1342.73|1356.29|1338.49|420
1652013900000|2022-05-08 12:45:00|1360.27|1342.47|1358.29|1340.49|1361.92|1344.12|1358|1340.2|337
1652014200000|2022-05-08 12:50:00|1358.2|1340.4|1355.45|1337.65|1359.01|1341.21|1352.31|1334.51|559
1652014500000|2022-05-08 12:55:00|1355.46|1337.66|1354.61|1336.81|1357|1339.2|1352.69|1334.89|404
1652014800000|2022-05-08 13:00:00|1354.49|1336.69|1354.32|1336.52|1358.17|1340.37|1353.57|1335.77|343
1652015100000|2022-05-08 13:05:00|1353.73|1335.93|1354.4|1336.6|1355.46|1337.66|1351.4|1333.6|433
1652015400000|2022-05-08 13:10:00|1354.39|1336.59|1354.17|1336.37|1355.23|1337.43|1350.09|1332.29|455
1652015700000|2022-05-08 13:15:00|1354.09|1336.29|1348.15|1330.35|1356.22|1338.42|1346.48|1328.68|582
1652016000000|2022-05-08 13:20:00|1348.17|1330.37|1348.3|1330.5|1349.55|1331.75|1346.33|1328.53|533
1652016300000|2022-05-08 13:25:00|1348.31|1330.51|1351.33|1333.53|1357.13|1339.33|1348.31|1330.51|481
1652016600000|2022-05-08 13:30:00|1351.24|1333.44|1351.39|1333.59|1353.25|1335.45|1349.33|1331.53|455
1652016900000|2022-05-08 13:35:00|1351.4|1333.6|1350.13|1332.33|1351.4|1333.6|1348.45|1330.65|405
1652017200000|2022-05-08 13:40:00|1350.12|1332.32|1353.27|1335.47|1353.27|1335.47|1348.37|1330.57|448
1652017500000|2022-05-08 13:45:00|1353.26|1335.46|1353.43|1335.63|1356.52|1338.72|1351.74|1333.94|441
1652017800000|2022-05-08 13:50:00|1353.44|1335.64|1351.62|1333.82|1353.44|1335.64|1348.3|1330.5|402
1652018100000|2022-05-08 13:55:00|1351.69|1333.89|1337.15|1319.35|1353.12|1335.32|1336|1318.2|646
1652018400000|2022-05-08 14:00:00|1337.14|1319.34|1345.69|1327.89|1349.4|1331.6|1332.87|1315.07|817
1652018700000|2022-05-08 14:05:00|1345.84|1328.04|1347.25|1329.45|1348.54|1330.74|1341.57|1323.77|625
1652019000000|2022-05-08 14:10:00|1346.95|1329.15|1341.86|1324.06|1347.51|1329.71|1339.44|1321.64|634
1652019300000|2022-05-08 14:15:00|1341.8|1324|1341.61|1323.81|1349.03|1331.23|1341.61|1323.81|571
1652019600000|2022-05-08 14:20:00|1341.62|1323.82|1341.24|1323.44|1343.46|1325.66|1338.7|1320.9|495
1652019900000|2022-05-08 14:25:00|1341.21|1323.41|1349.26|1331.46|1351.18|1333.38|1341.19|1323.39|592
1652020200000|2022-05-08 14:30:00|1349.24|1331.44|1354.12|1336.32|1354.24|1336.44|1345.4|1327.6|559
1652020500000|2022-05-08 14:35:00|1354.29|1336.49|1351.54|1333.74|1361.24|1343.44|1351.5|1333.7|677
1652020800000|2022-05-08 14:40:00|1351.47|1333.67|1345.43|1327.63|1352.6|1334.8|1345.4|1327.6|543
1652021100000|2022-05-08 14:45:00|1345.41|1327.61|1349.31|1331.51|1352.13|1334.33|1345.32|1327.52|685
1652021400000|2022-05-08 14:50:00|1349.36|1331.56|1351.34|1333.54|1351.65|1333.85|1348.25|1330.45|422
1652021700000|2022-05-08 14:55:00|1351.33|1333.53|1354.8|1337|1356.39|1338.59|1351.31|1333.51|483
1652022000000|2022-05-08 15:00:00|1354.81|1337.01|1360.82|1343.02|1361.42|1343.62|1354.78|1336.98|466
1652022300000|2022-05-08 15:05:00|1360.58|1342.78|1356.49|1338.69|1361.51|1343.71|1356.11|1338.31|466
1652022600000|2022-05-08 15:10:00|1356.5|1338.7|1355.54|1337.74|1356.5|1338.7|1353.69|1335.89|356
1652022900000|2022-05-08 15:15:00|1355.59|1337.79|1357.59|1339.79|1360.23|1342.43|1355.57|1337.77|409
1652023200000|2022-05-08 15:20:00|1357.58|1339.78|1360.2|1342.4|1360.54|1342.74|1356.46|1338.66|392
1652023500000|2022-05-08 15:25:00|1360.19|1342.39|1361.66|1343.86|1366.43|1348.63|1360.19|1342.39|450
1652023800000|2022-05-08 15:30:00|1361.53|1343.73|1363.55|1345.75|1365.35|1347.55|1359.9|1342.1|328
1652024100000|2022-05-08 15:35:00|1363.61|1345.81|1363.03|1345.23|1367.25|1349.45|1362.5|1344.7|383
1652024400000|2022-05-08 15:40:00|1362.97|1345.17|1357.84|1340.04|1363.03|1345.23|1357.72|1339.92|418
1652024700000|2022-05-08 15:45:00|1357.79|1339.99|1356.11|1338.31|1358.67|1340.87|1354.33|1336.53|376
1652025000000|2022-05-08 15:50:00|1356.12|1338.32|1352.38|1334.58|1356.23|1338.43|1350.21|1332.41|400
1652025300000|2022-05-08 15:55:00|1352.37|1334.57|1346.65|1328.85|1353.15|1335.35|1346.65|1328.85|343
1652025600000|2022-05-08 16:00:00|1346.67|1328.87|1351.67|1333.87|1356.3|1338.5|1346.66|1328.86|517
1652025900000|2022-05-08 16:05:00|1351.65|1333.85|1357.43|1339.63|1357.48|1339.68|1351.61|1333.81|391
1652026200000|2022-05-08 16:10:00|1357.46|1339.66|1356.33|1338.53|1358.43|1340.63|1353.79|1335.99|377
1652026500000|2022-05-08 16:15:00|1356.42|1338.62|1356.69|1338.89|1360.53|1342.73|1356.36|1338.56|279
1652026800000|2022-05-08 16:20:00|1356.68|1338.88|1350.88|1333.08|1356.68|1338.88|1350.31|1332.51|374
1652027100000|2022-05-08 16:25:00|1350.9|1333.1|1360.58|1342.78|1360.73|1342.93|1350.88|1333.08|308
1652027400000|2022-05-08 16:30:00|1360.56|1342.76|1357.48|1339.68|1364.3|1346.5|1357.22|1339.42|338
1652027700000|2022-05-08 16:35:00|1357.53|1339.73|1360.76|1342.96|1361.27|1343.47|1357.45|1339.65|294
1652028000000|2022-05-08 16:40:00|1360.85|1343.05|1358.34|1340.54|1360.85|1343.05|1356.3|1338.5|231
1652028300000|2022-05-08 16:45:00|1358.41|1340.61|1358.42|1340.62|1359.28|1341.48|1356.43|1338.63|215
1652028600000|2022-05-08 16:50:00|1358.44|1340.64|1353.54|1335.74|1359.38|1341.58|1353.45|1335.65|251
1652028900000|2022-05-08 16:55:00|1353.59|1335.79|1350.57|1332.77|1353.76|1335.96|1349.69|1331.89|285
1652029200000|2022-05-08 17:00:00|1351.1|1333.3|1328.38|1310.58|1351.41|1333.61|1322.27|1304.47|825
1652029500000|2022-05-08 17:05:00|1328.37|1310.57|1318.42|1300.62|1329.77|1311.97|1313.93|1296.13|908
1652029800000|2022-05-08 17:10:00|1318.44|1300.64|1329.47|1311.67|1335.36|1317.56|1315.43|1297.63|929
1652030100000|2022-05-08 17:15:00|1329.65|1311.85|1327.02|1309.22|1336.45|1318.65|1326.5|1308.7|751
1652030400000|2022-05-08 17:20:00|1326.96|1309.16|1326.24|1308.44|1330.05|1312.25|1322.53|1304.73|683
1652030700000|2022-05-08 17:25:00|1326.09|1308.29|1328.71|1310.91|1331.37|1313.57|1324.69|1306.89|731
1652031000000|2022-05-08 17:30:00|1328.72|1310.92|1318.38|1300.58|1328.72|1310.92|1318.05|1300.25|683
1652031300000|2022-05-08 17:35:00|1318.42|1300.62|1316.59|1298.79|1324.8|1307|1315.36|1297.56|700
1652031600000|2022-05-08 17:40:00|1316.77|1298.97|1318.48|1300.68|1318.48|1300.68|1312.67|1294.87|616
1652031900000|2022-05-08 17:45:00|1318.49|1300.69|1326.39|1308.59|1327.13|1309.33|1317.1|1299.3|559
1652032200000|2022-05-08 17:50:00|1326.38|1308.58|1330.32|1312.52|1330.63|1312.83|1326.26|1308.46|512
1652032500000|2022-05-08 17:55:00|1330.38|1312.58|1332.7|1314.9|1333.46|1315.66|1327.03|1309.23|511
1652032800000|2022-05-08 18:00:00|1332.71|1314.91|1328.05|1310.25|1336.73|1318.93|1328.05|1310.25|540
1652033100000|2022-05-08 18:05:00|1328.09|1310.29|1329.17|1311.37|1330.79|1312.99|1328.09|1310.29|382
1652033400000|2022-05-08 18:10:00|1329.27|1311.47|1325.82|1308.02|1329.39|1311.59|1321.61|1303.81|565
1652033700000|2022-05-08 18:15:00|1325.75|1307.95|1331.68|1313.88|1332.79|1314.99|1323.15|1305.35|520
1652034000000|2022-05-08 18:20:00|1331.64|1313.84|1341.42|1323.62|1345.32|1327.52|1331.64|1313.84|672
1652034300000|2022-05-08 18:25:00|1341.43|1323.63|1337.56|1319.76|1343.94|1326.14|1336.21|1318.41|539
1652034600000|2022-05-08 18:30:00|1337.52|1319.72|1347.34|1329.54|1347.34|1329.54|1335.83|1318.03|595
1652034900000|2022-05-08 18:35:00|1347.32|1329.52|1348.51|1330.71|1351.41|1333.61|1347.32|1329.52|596
1652035200000|2022-05-08 18:40:00|1348.5|1330.7|1350.14|1332.34|1350.59|1332.79|1346.46|1328.66|472
1652035500000|2022-05-08 18:45:00|1350.21|1332.41|1349.76|1331.96|1352.86|1335.06|1347.97|1330.17|550
1652035800000|2022-05-08 18:50:00|1349.75|1331.95|1349.08|1331.28|1351.27|1333.47|1347.95|1330.15|401
1652036100000|2022-05-08 18:55:00|1349.09|1331.29|1351.33|1333.53|1351.68|1333.88|1348.71|1330.91|373
1652036400000|2022-05-08 19:00:00|1351.32|1333.52|1351.05|1333.25|1353.79|1335.99|1349.11|1331.31|427
1652036700000|2022-05-08 19:05:00|1351.04|1333.24|1353.32|1335.52|1354.42|1336.62|1350.57|1332.77|338
1652037000000|2022-05-08 19:10:00|1353.34|1335.54|1354.82|1337.02|1357.57|1339.77|1352.49|1334.69|426
1652037300000|2022-05-08 19:15:00|1355.04|1337.24|1359.47|1341.67|1361.5|1343.7|1354.72|1336.92|434
1652037600000|2022-05-08 19:20:00|1359.44|1341.64|1358.38|1340.58|1361.2|1343.4|1357.7|1339.9|357
1652037900000|2022-05-08 19:25:00|1358.37|1340.57|1358.67|1340.87|1359.58|1341.78|1355.7|1337.9|332
1652038200000|2022-05-08 19:30:00|1358.6|1340.8|1356.79|1338.99|1360.19|1342.39|1356.62|1338.82|278
1652038500000|2022-05-08 19:35:00|1356.78|1338.98|1355.6|1337.8|1356.78|1338.98|1354.32|1336.52|207
1652038800000|2022-05-08 19:40:00|1355.58|1337.78|1354.65|1336.85|1356.26|1338.46|1352.55|1334.75|257
1652039100000|2022-05-08 19:45:00|1354.59|1336.79|1355.17|1337.37|1356.29|1338.49|1353.55|1335.75|272
1652039400000|2022-05-08 19:50:00|1355.21|1337.41|1356.22|1338.42|1356.36|1338.56|1351.36|1333.56|342
1652039700000|2022-05-08 19:55:00|1356.21|1338.41|1355.4|1337.6|1357.47|1339.67|1354.37|1336.57|321
1652040000000|2022-05-08 20:00:00|1355.36|1337.56|1352.8|1335|1358.09|1340.29|1351.8|1334|377
1652040300000|2022-05-08 20:05:00|1352.81|1335.01|1353.45|1335.65|1355.43|1337.63|1350.19|1332.39|306
1652040600000|2022-05-08 20:10:00|1353.44|1335.64|1353.03|1335.23|1353.51|1335.71|1350.36|1332.56|430
1652040900000|2022-05-08 20:15:00|1353.02|1335.22|1354.57|1336.77|1354.7|1336.9|1350.51|1332.71|264
1652041200000|2022-05-08 20:20:00|1354.54|1336.74|1353.18|1335.38|1355.41|1337.61|1351.42|1333.62|300
1652041500000|2022-05-08 20:25:00|1353.17|1335.37|1348.48|1330.68|1353.48|1335.68|1347.56|1329.76|377
1652041800000|2022-05-08 20:30:00|1348.51|1330.71|1348.47|1330.67|1350.2|1332.4|1345.52|1327.72|324
1652042100000|2022-05-08 20:35:00|1348.4|1330.6|1348.62|1330.82|1350.53|1332.73|1347.26|1329.46|282
1652042400000|2022-05-08 20:40:00|1348.7|1330.9|1346.28|1328.48|1352.43|1334.63|1343.38|1325.58|435
1652042700000|2022-05-08 20:45:00|1346.1|1328.3|1345.39|1327.59|1347.66|1329.86|1343.81|1326.01|419
1652043000000|2022-05-08 20:50:00|1345.4|1327.6|1344.65|1326.85|1346.28|1328.48|1344.4|1326.6|198
1652043300000|2022-05-08 20:55:00|1344.84|1327.04|1346.29|1328.49|1348.39|1330.59|1343.67|1325.87|407
1652043600000|2022-05-08 21:00:00|1346.3|1328.5|1351.47|1333.67|1353.29|1335.49|1346.25|1328.45|341
1652043900000|2022-05-08 21:05:00|1351.5|1333.7|1352.4|1334.6|1352.92|1335.12|1350.13|1332.33|253
1652044200000|2022-05-08 21:10:00|1352.09|1334.29|1355.7|1337.9|1356.3|1338.5|1350.4|1332.6|175
1652044500000|2022-05-08 21:15:00|1355.72|1337.92|1356.31|1338.51|1357.82|1340.02|1355.38|1337.58|170
1652044800000|2022-05-08 21:20:00|1356.35|1338.55|1355.15|1337.35|1357.11|1339.31|1355.04|1337.24|167
1652045100000|2022-05-08 21:25:00|1354.94|1337.14|1355.8|1338|1356.4|1338.6|1352.54|1334.74|111
1652045400000|2022-05-08 21:30:00|1355.86|1338.06|1358.38|1340.58|1358.62|1340.82|1355.59|1337.79|79
1652045700000|2022-05-08 21:35:00|1358.4|1340.6|1360.4|1342.6|1360.43|1342.63|1357.4|1339.6|89
1652046000000|2022-05-08 21:40:00|1360.32|1342.52|1360.4|1342.6|1360.4|1342.6|1359.08|1341.28|100
1652046300000|2022-05-08 21:45:00|1360.12|1342.32|1361.07|1343.27|1361.8|1344|1359.65|1341.85|93
1652046600000|2022-05-08 21:50:00|1361.22|1343.42|1359.4|1341.6|1362.15|1344.35|1359.32|1341.52|121
1652046900000|2022-05-08 21:55:00|1359.48|1341.68|1359.22|1341.42|1360.7|1342.9|1359.16|1341.36|84
1652047200000|2022-05-08 22:00:00|1359.32|1341.52|1351.27|1333.47|1361.4|1343.6|1343.03|1325.23|628
1652047500000|2022-05-08 22:05:00|1351.26|1333.46|1350.51|1332.71|1354.21|1336.41|1345.8|1328|630
1652047800000|2022-05-08 22:10:00|1350.54|1332.74|1347.22|1329.42|1352.41|1334.61|1346.15|1328.35|351
1652048100000|2022-05-08 22:15:00|1346.56|1328.76|1347.32|1329.52|1351.19|1333.39|1345.22|1327.42|361
1652048400000|2022-05-08 22:20:00|1347.19|1329.39|1348.15|1330.35|1348.44|1330.64|1345.29|1327.49|300
1652048700000|2022-05-08 22:25:00|1348.12|1330.32|1345.4|1327.6|1349.4|1331.6|1345.29|1327.49|215
1652049000000|2022-05-08 22:30:00|1345.31|1327.51|1342.19|1324.39|1346.2|1328.4|1340.75|1322.95|288
1652049300000|2022-05-08 22:35:00|1342.4|1324.6|1341.4|1323.6|1346.26|1328.46|1340.84|1323.04|228
1652049600000|2022-05-08 22:40:00|1341.39|1323.59|1344.28|1326.48|1346.25|1328.45|1341.39|1323.59|328
1652049900000|2022-05-08 22:45:00|1344.17|1326.37|1344.9|1327.1|1345.9|1328.1|1343.11|1325.31|271
1652050200000|2022-05-08 22:50:00|1344.93|1327.13|1349.4|1331.6|1351.4|1333.6|1344.58|1326.78|407
1652050500000|2022-05-08 22:55:00|1349.54|1331.74|1350.15|1332.35|1352.07|1334.27|1349.07|1331.27|252
1652050800000|2022-05-08 23:00:00|1350.01|1332.21|1350.4|1332.6|1351.24|1333.44|1347.68|1329.88|330
1652051100000|2022-05-08 23:05:00|1350.56|1332.76|1347.4|1329.6|1352.19|1334.39|1346.36|1328.56|254
1652051400000|2022-05-08 23:10:00|1347.63|1329.83|1346.19|1328.39|1347.63|1329.83|1345.15|1327.35|194
1652051700000|2022-05-08 23:15:00|1346.09|1328.29|1343.4|1325.6|1346.29|1328.49|1341.4|1323.6|229
1652052000000|2022-05-08 23:20:00|1343.39|1325.59|1342.47|1324.67|1344.74|1326.94|1342.09|1324.29|212
1652052300000|2022-05-08 23:25:00|1342.4|1324.6|1338.4|1320.6|1343.4|1325.6|1338.36|1320.56|270
1652052600000|2022-05-08 23:30:00|1338.32|1320.52|1335.4|1317.6|1338.48|1320.68|1333.8|1316|418
1652052900000|2022-05-08 23:35:00|1335.45|1317.65|1334.95|1317.15|1336.6|1318.8|1334.53|1316.73|206
1652053200000|2022-05-08 23:40:00|1335|1317.2|1334.9|1317.1|1335.5|1317.7|1332.83|1315.03|193
1652053500000|2022-05-08 23:45:00|1334.65|1316.85|1330.29|1312.49|1335.98|1318.18|1329.6|1311.8|367
1652053800000|2022-05-08 23:50:00|1330.24|1312.44|1327.4|1309.6|1330.35|1312.55|1324.8|1307|349
1652054100000|2022-05-08 23:55:00|1327.43|1309.63|1334.13|1316.33|1337.9|1320.1|1327.37|1309.57|442
1652054400000|2022-05-09 00:00:00|1334.14|1316.34|1335.9|1318.1|1337.93|1320.13|1331.4|1313.6|370
1652054700000|2022-05-09 00:05:00|1336.04|1318.24|1335.2|1317.4|1336.52|1318.72|1333.71|1315.91|274
1652055000000|2022-05-09 00:10:00|1335.38|1317.58|1339.61|1321.81|1341.53|1323.73|1334.56|1316.76|471
1652055300000|2022-05-09 00:15:00|1339.62|1321.82|1339.3|1321.5|1343.4|1325.6|1338.93|1321.13|453
1652055600000|2022-05-09 00:20:00|1339.29|1321.49|1343.12|1325.32|1345.35|1327.55|1339.22|1321.42|372
1652055900000|2022-05-09 00:25:00|1343.11|1325.31|1343.28|1325.48|1345.09|1327.29|1341.62|1323.82|328
1652056200000|2022-05-09 00:30:00|1343.4|1325.6|1348.09|1330.29|1348.16|1330.36|1342.38|1324.58|407
1652056500000|2022-05-09 00:35:00|1348.2|1330.4|1352.4|1334.6|1352.4|1334.6|1347.29|1329.49|311
1652056800000|2022-05-09 00:40:00|1352.28|1334.48|1355.4|1337.6|1356.19|1338.39|1350.33|1332.53|359
1652057100000|2022-05-09 00:45:00|1355.7|1337.9|1356.31|1338.51|1357.02|1339.22|1352.03|1334.23|353
1652057400000|2022-05-09 00:50:00|1356.21|1338.41|1355.8|1338|1356.55|1338.75|1354.24|1336.44|324
1652057700000|2022-05-09 00:55:00|1355.9|1338.1|1351.4|1333.6|1356.29|1338.49|1351.01|1333.21|215
1652058000000|2022-05-09 01:00:00|1351.42|1333.62|1348.38|1330.58|1352.46|1334.66|1348.23|1330.43|281
1652058300000|2022-05-09 01:05:00|1348.37|1330.57|1349.32|1331.52|1354.15|1336.35|1347.48|1329.68|266
1652058600000|2022-05-09 01:10:00|1349.2|1331.4|1347.19|1329.39|1351.15|1333.35|1346.8|1329|239
1652058900000|2022-05-09 01:15:00|1347.2|1329.4|1352.15|1334.35|1353.05|1335.25|1347.03|1329.23|240
1652059200000|2022-05-09 01:20:00|1352.19|1334.39|1349.45|1331.65|1355.21|1337.41|1349.26|1331.46|251
1652059500000|2022-05-09 01:25:00|1349.37|1331.57|1349.29|1331.49|1350.61|1332.81|1348.3|1330.5|240
1652059800000|2022-05-09 01:30:00|1349.22|1331.42|1353.4|1335.6|1354.15|1336.35|1348.8|1331|221
1652060100000|2022-05-09 01:35:00|1353.32|1335.52|1340.5|1322.7|1353.67|1335.87|1340.35|1322.55|308
1652060400000|2022-05-09 01:40:00|1340.66|1322.86|1342.32|1324.52|1344.22|1326.42|1340.38|1322.58|341
1652060700000|2022-05-09 01:45:00|1342.19|1324.39|1337.26|1319.46|1342.4|1324.6|1336.19|1318.39|425
1652061000000|2022-05-09 01:50:00|1337.24|1319.44|1336.35|1318.55|1339.27|1321.47|1333.56|1315.76|426
1652061300000|2022-05-09 01:55:00|1336.37|1318.57|1335.3|1317.5|1338.22|1320.42|1335.28|1317.48|497
1652061600000|2022-05-09 02:00:00|1335.31|1317.51|1330.29|1312.49|1336.67|1318.87|1328.49|1310.69|450
1652061900000|2022-05-09 02:05:00|1330.3|1312.5|1325.37|1307.57|1331.92|1314.12|1324.77|1306.97|417
1652062200000|2022-05-09 02:10:00|1325.36|1307.56|1326.38|1308.58|1326.58|1308.78|1321.49|1303.69|371
1652062500000|2022-05-09 02:15:00|1326.58|1308.78|1322.41|1304.61|1326.9|1309.1|1322.28|1304.48|415
1652062800000|2022-05-09 02:20:00|1322.4|1304.6|1320.24|1302.44|1323.12|1305.32|1317.28|1299.48|464
1652063100000|2022-05-09 02:25:00|1320.25|1302.45|1307.4|1289.6|1321.4|1303.6|1303.99|1286.19|758
1652063400000|2022-05-09 02:30:00|1307.35|1289.55|1310.18|1292.38|1313.46|1295.66|1304.65|1286.85|634
1652063700000|2022-05-09 02:35:00|1310.24|1292.44|1301.5|1283.7|1310.5|1292.7|1295.95|1278.15|681
1652064000000|2022-05-09 02:40:00|1301.47|1283.67|1304.59|1286.79|1308.4|1290.6|1300.29|1282.49|539
1652064300000|2022-05-09 02:45:00|1304.6|1286.8|1304.52|1286.72|1309.34|1291.54|1302.4|1284.6|592
1652064600000|2022-05-09 02:50:00|1304.53|1286.73|1301.75|1283.95|1306.27|1288.47|1298.01|1280.21|670
1652064900000|2022-05-09 02:55:00|1301.39|1283.59|1301.58|1283.78|1304.62|1286.82|1294.42|1276.62|793
1652065200000|2022-05-09 03:00:00|1301.57|1283.77|1300.67|1282.87|1302.22|1284.42|1298.6|1280.8|614
1652065500000|2022-05-09 03:05:00|1300.71|1282.91|1308.66|1290.86|1312.66|1294.86|1300.71|1282.91|637
1652065800000|2022-05-09 03:10:00|1308.68|1290.88|1310.27|1292.47|1314.7|1296.9|1307.7|1289.9|545
1652066100000|2022-05-09 03:15:00|1310.4|1292.6|1315.21|1297.41|1319.09|1301.29|1310.4|1292.6|568
1652066400000|2022-05-09 03:20:00|1315.23|1297.43|1321.3|1303.5|1323.58|1305.78|1310.19|1292.39|521
1652066700000|2022-05-09 03:25:00|1321.31|1303.51|1316.25|1298.45|1323.09|1305.29|1315.33|1297.53|470
1652067000000|2022-05-09 03:30:00|1316.32|1298.52|1321.4|1303.6|1322.32|1304.52|1315.8|1298|459
1652067300000|2022-05-09 03:35:00|1321.32|1303.52|1320.21|1302.41|1323.19|1305.39|1318.65|1300.85|372
1652067600000|2022-05-09 03:40:00|1320.31|1302.51|1316.21|1298.41|1321.24|1303.44|1314.12|1296.32|339
1652067900000|2022-05-09 03:45:00|1316.29|1298.49|1316.48|1298.68|1316.57|1298.77|1313.3|1295.5|314
1652068200000|2022-05-09 03:50:00|1316.49|1298.69|1315.58|1297.78|1318.45|1300.65|1314.33|1296.53|363
1652068500000|2022-05-09 03:55:00|1315.42|1297.62|1310.4|1292.6|1315.55|1297.75|1309.32|1291.52|388
1652068800000|2022-05-09 04:00:00|1310.22|1292.42|1310.19|1292.39|1313.02|1295.22|1309.01|1291.21|384
1652069100000|2022-05-09 04:05:00|1310.18|1292.38|1316.39|1298.59|1318.31|1300.51|1309.06|1291.26|509
1652069400000|2022-05-09 04:10:00|1316.24|1298.44|1322.65|1304.85|1322.96|1305.16|1316.21|1298.41|469
1652069700000|2022-05-09 04:15:00|1322.9|1305.1|1321.27|1303.47|1323.53|1305.73|1318.31|1300.51|412
1652070000000|2022-05-09 04:20:00|1321.29|1303.49|1320.2|1302.4|1322.27|1304.47|1318.34|1300.54|383
1652070300000|2022-05-09 04:25:00|1320.1|1302.3|1319.32|1301.52|1322.42|1304.62|1318.47|1300.67|438
1652070600000|2022-05-09 04:30:00|1319.23|1301.43|1316.09|1298.29|1319.55|1301.75|1315.3|1297.5|244
1652070900000|2022-05-09 04:35:00|1316.05|1298.25|1316.99|1299.19|1317.32|1299.52|1314.12|1296.32|313
1652071200000|2022-05-09 04:40:00|1315.99|1298.19|1316.35|1298.55|1316.53|1298.73|1314.09|1296.29|297
1652071500000|2022-05-09 04:45:00|1316.43|1298.63|1312.34|1294.54|1317.4|1299.6|1311.83|1294.03|333
1652071800000|2022-05-09 04:50:00|1312.31|1294.51|1309.34|1291.54|1313.55|1295.75|1309.3|1291.5|398
1652072100000|2022-05-09 04:55:00|1309.4|1291.6|1309.42|1291.62|1311.27|1293.47|1308.27|1290.47|397
1652072400000|2022-05-09 05:00:00|1309.68|1291.88|1310.49|1292.69|1315.55|1297.75|1309.55|1291.75|399
1652072700000|2022-05-09 05:05:00|1310.33|1292.53|1313.23|1295.43|1314.3|1296.5|1307.46|1289.66|466
1652073000000|2022-05-09 05:10:00|1313.29|1295.49|1305.27|1287.47|1313.35|1295.55|1303.48|1285.68|381
1652073300000|2022-05-09 05:15:00|1305.22|1287.42|1310.4|1292.6|1311.25|1293.45|1304.39|1286.59|396
1652073600000|2022-05-09 05:20:00|1310.24|1292.44|1300.41|1282.61|1310.24|1292.44|1300|1282.2|509
1652073900000|2022-05-09 05:25:00|1300.4|1282.6|1300.4|1282.6|1302.15|1284.35|1299.6|1281.8|305
1652074200000|2022-05-09 05:30:00|1300.41|1282.61|1301.23|1283.43|1303.3|1285.5|1297.74|1279.94|574
1652074500000|2022-05-09 05:35:00|1301.3|1283.5|1299.28|1281.48|1301.36|1283.56|1297.9|1280.1|465
1652074800000|2022-05-09 05:40:00|1299.26|1281.46|1298.36|1280.56|1300.48|1282.68|1296.17|1278.37|407
1652075100000|2022-05-09 05:45:00|1298.42|1280.62|1292.65|1274.85|1300.02|1282.22|1292.25|1274.45|360
1652075400000|2022-05-09 05:50:00|1293.3|1275.5|1294.35|1276.55|1296.23|1278.43|1292.34|1274.54|486
1652075700000|2022-05-09 05:55:00|1294.5|1276.7|1293.31|1275.51|1296.33|1278.53|1293.19|1275.39|425
1652076000000|2022-05-09 06:00:00|1293.26|1275.46|1298.4|1280.6|1301.19|1283.39|1293.23|1275.43|446
1652076300000|2022-05-09 06:05:00|1298.32|1280.52|1288.41|1270.61|1299.4|1281.6|1288.41|1270.61|550
1652076600000|2022-05-09 06:10:00|1288.33|1270.53|1278.29|1260.49|1288.4|1270.6|1273.23|1255.43|727
1652076900000|2022-05-09 06:15:00|1278.3|1260.5|1280.41|1262.61|1280.98|1263.18|1275.58|1257.78|539
1652077200000|2022-05-09 06:20:00|1280.46|1262.66|1281.2|1263.4|1281.4|1263.6|1277.39|1259.59|523
1652077500000|2022-05-09 06:25:00|1281.27|1263.47|1282.3|1264.5|1284.4|1266.6|1280.24|1262.44|413
1652077800000|2022-05-09 06:30:00|1282.35|1264.55|1287.38|1269.58|1288.59|1270.79|1281.32|1263.52|403
1652078100000|2022-05-09 06:35:00|1287.43|1269.63|1284.2|1266.4|1289.1|1271.3|1283.66|1265.86|477
1652078400000|2022-05-09 06:40:00|1284.18|1266.38|1283.33|1265.53|1285.84|1268.04|1279.37|1261.57|488
1652078700000|2022-05-09 06:45:00|1283.24|1265.44|1286.19|1268.39|1288.4|1270.6|1282.29|1264.49|476
1652079000000|2022-05-09 06:50:00|1286.15|1268.35|1286.27|1268.47|1287.4|1269.6|1285.79|1267.99|304
1652079300000|2022-05-09 06:55:00|1286.37|1268.57|1284.45|1266.65|1286.37|1268.57|1282.62|1264.82|372
1652079600000|2022-05-09 07:00:00|1284.46|1266.66|1290.4|1272.6|1292.52|1274.72|1283.51|1265.71|466
1652079900000|2022-05-09 07:05:00|1290.41|1272.61|1291.26|1273.46|1292.32|1274.52|1289.74|1271.94|394
1652080200000|2022-05-09 07:10:00|1291.19|1273.39|1289.58|1271.78|1294.95|1277.15|1289.33|1271.53|378
1652080500000|2022-05-09 07:15:00|1289.59|1271.79|1285.9|1268.1|1291.1|1273.3|1284.9|1267.1|411
1652080800000|2022-05-09 07:20:00|1285.37|1267.57|1279.29|1261.49|1285.61|1267.81|1279.06|1261.26|410
1652081100000|2022-05-09 07:25:00|1279.3|1261.5|1276.59|1258.79|1281.4|1263.6|1276.05|1258.25|562
1652081400000|2022-05-09 07:30:00|1276.39|1258.59|1278.33|1260.53|1280.4|1262.6|1271.93|1254.13|549
1652081700000|2022-05-09 07:35:00|1278.34|1260.54|1277.29|1259.49|1279.4|1261.6|1274.5|1256.7|534
1652082000000|2022-05-09 07:40:00|1277.3|1259.5|1276.68|1258.88|1278.38|1260.58|1275.06|1257.26|311
1652082300000|2022-05-09 07:45:00|1276.69|1258.89|1275.56|1257.76|1281.44|1263.64|1274.67|1256.87|443
1652082600000|2022-05-09 07:50:00|1275.39|1257.59|1273.49|1255.69|1281.45|1263.65|1273.49|1255.69|520
1652082900000|2022-05-09 07:55:00|1273.44|1255.64|1271.36|1253.56|1273.58|1255.78|1270.62|1252.82|356
1652083200000|2022-05-09 08:00:00|1271.42|1253.62|1272.95|1255.15|1273.34|1255.54|1270.41|1252.61|374
1652083500000|2022-05-09 08:05:00|1272.59|1254.79|1273.18|1255.38|1273.4|1255.6|1269.41|1251.61|354
1652083800000|2022-05-09 08:10:00|1273.22|1255.42|1272.39|1254.59|1273.4|1255.6|1271.4|1253.6|325
1652084100000|2022-05-09 08:15:00|1272.32|1254.52|1265.65|1247.85|1273.4|1255.6|1265.4|1247.6|473
1652084400000|2022-05-09 08:20:00|1265.71|1247.91|1250.39|1232.59|1265.75|1247.95|1249.35|1231.55|516
1652084700000|2022-05-09 08:25:00|1250.61|1232.81|1259.4|1241.6|1260.01|1242.21|1250.61|1232.81|624
1652085000000|2022-05-09 08:30:00|1259.65|1241.85|1258.37|1240.57|1260.97|1243.17|1253.4|1235.6|512
1652085300000|2022-05-09 08:35:00|1258.34|1240.54|1260.4|1242.6|1264.78|1246.98|1255.74|1237.94|380
1652085600000|2022-05-09 08:40:00|1260.33|1242.53|1257.8|1240|1261.4|1243.6|1255|1237.2|342
1652085900000|2022-05-09 08:45:00|1258.02|1240.22|1260.41|1242.61|1261.65|1243.85|1254.95|1237.15|354
1652086200000|2022-05-09 08:50:00|1260.48|1242.68|1269.4|1251.6|1269.67|1251.87|1260.2|1242.4|423
1652086500000|2022-05-09 08:55:00|1269.68|1251.88|1270.4|1252.6|1272.44|1254.64|1266.65|1248.85|479
1652086800000|2022-05-09 09:00:00|1270.89|1253.09|1268.29|1250.49|1271.4|1253.6|1267.32|1249.52|233
1652087100000|2022-05-09 09:05:00|1268.3|1250.5|1266.47|1248.67|1268.41|1250.61|1266.4|1248.6|187
1652087400000|2022-05-09 09:10:00|1266.57|1248.77|1272.4|1254.6|1274.44|1256.64|1266.4|1248.6|280
1652087700000|2022-05-09 09:15:00|1272.54|1254.74|1263.07|1245.27|1272.72|1254.92|1262.82|1245.02|291
1652088000000|2022-05-09 09:20:00|1263|1245.2|1263.28|1245.48|1265.5|1247.7|1262.59|1244.79|252
1652088300000|2022-05-09 09:25:00|1263.15|1245.35|1259.4|1241.6|1263.28|1245.48|1258.12|1240.32|287
1652088600000|2022-05-09 09:30:00|1259.19|1241.39|1255.61|1237.81|1261.4|1243.6|1255.27|1237.47|367
1652088900000|2022-05-09 09:35:00|1255.47|1237.67|1257.04|1239.24|1259.51|1241.71|1254.64|1236.84|328
1652089200000|2022-05-09 09:40:00|1256.9|1239.1|1254.39|1236.59|1257.63|1239.83|1253.4|1235.6|295
1652089500000|2022-05-09 09:45:00|1254.5|1236.7|1245.2|1227.4|1255.19|1237.39|1244.9|1227.1|362
1652089800000|2022-05-09 09:50:00|1244.49|1226.69|1245.4|1227.6|1250.21|1232.41|1242.8|1225|433
1652090100000|2022-05-09 09:55:00|1245.15|1227.35|1240.15|1222.35|1245.4|1227.6|1236.9|1219.1|448
1652090400000|2022-05-09 10:00:00|1240.18|1222.38|1234.52|1216.72|1242.32|1224.52|1230.59|1212.79|582
1652090700000|2022-05-09 10:05:00|1234.53|1216.73|1222.45|1204.65|1235.4|1217.6|1219.18|1201.38|588
1652091000000|2022-05-09 10:10:00|1222.46|1204.66|1222.54|1204.74|1226.45|1208.65|1218.61|1200.81|597
1652091300000|2022-05-09 10:15:00|1222.56|1204.76|1211.8|1194|1223.9|1206.1|1211.45|1193.65|581
1652091600000|2022-05-09 10:20:00|1211.91|1194.11|1209.52|1191.72|1218.5|1200.7|1207.4|1189.6|693
1652091900000|2022-05-09 10:25:00|1209.48|1191.68|1207.9|1190.1|1212.28|1194.48|1198.4|1180.6|738
1652092200000|2022-05-09 10:30:00|1208.4|1190.6|1198.9|1181.1|1214.45|1196.65|1196.22|1178.42|819
1652092500000|2022-05-09 10:35:00|1198.88|1181.08|1208.2|1190.4|1212.45|1194.65|1196.68|1178.88|814
1652092800000|2022-05-09 10:40:00|1208.21|1190.41|1197.81|1180.01|1211.77|1193.97|1190.81|1173.01|773
1652093100000|2022-05-09 10:45:00|1197.82|1180.02|1204.88|1187.08|1207.35|1189.55|1188.9|1171.1|923
1652093400000|2022-05-09 10:50:00|1204.95|1187.15|1198.33|1180.53|1212.49|1194.69|1197.54|1179.74|823
1652093700000|2022-05-09 10:55:00|1198.32|1180.52|1204.01|1186.21|1204.4|1186.6|1194.54|1176.74|898
1652094000000|2022-05-09 11:00:00|1204.08|1186.28|1210.78|1192.98|1211.14|1193.34|1203.4|1185.6|809
1652094300000|2022-05-09 11:05:00|1210.82|1193.02|1201.28|1183.48|1214.4|1196.6|1200.92|1183.12|777
1652094600000|2022-05-09 11:10:00|1201.21|1183.41|1208.56|1190.76|1209.5|1191.7|1199.77|1181.97|649
1652094900000|2022-05-09 11:15:00|1208.34|1190.54|1204.44|1186.64|1214.9|1197.1|1204.44|1186.64|593
1652095200000|2022-05-09 11:20:00|1204.42|1186.62|1207.08|1189.28|1208|1190.2|1198.95|1181.15|724
1652095500000|2022-05-09 11:25:00|1207.06|1189.26|1203.3|1185.5|1209.31|1191.51|1202.37|1184.57|509
1652095800000|2022-05-09 11:30:00|1202.95|1185.15|1203.4|1185.6|1204.65|1186.85|1199.01|1181.21|506
1652096100000|2022-05-09 11:35:00|1203.12|1185.32|1203.95|1186.15|1209|1191.2|1201.22|1183.42|736
1652096400000|2022-05-09 11:40:00|1204.14|1186.34|1200.32|1182.52|1204.7|1186.9|1198.38|1180.58|557
1652096700000|2022-05-09 11:45:00|1200.33|1182.53|1202.7|1184.9|1205.37|1187.57|1199|1181.2|604
1652097000000|2022-05-09 11:50:00|1202.43|1184.63|1210.16|1192.36|1211.09|1193.29|1201.6|1183.8|530
1652097300000|2022-05-09 11:55:00|1210.17|1192.37|1212.11|1194.31|1214.35|1196.55|1210.17|1192.37|560
1652097600000|2022-05-09 12:00:00|1212.03|1194.23|1207.34|1189.54|1212.4|1194.6|1205.95|1188.15|705
1652097900000|2022-05-09 12:05:00|1207.2|1189.4|1207.25|1189.45|1210.4|1192.6|1206.22|1188.42|655
1652098200000|2022-05-09 12:10:00|1207.2|1189.4|1200.39|1182.59|1207.2|1189.4|1197.09|1179.29|708
1652098500000|2022-05-09 12:15:00|1200.4|1182.6|1195.69|1177.89|1202.4|1184.6|1195.69|1177.89|660
1652098800000|2022-05-09 12:20:00|1195.77|1177.97|1209.21|1191.41|1209.21|1191.41|1195.69|1177.89|650
1652099100000|2022-05-09 12:25:00|1209.06|1191.26|1208.24|1190.44|1209.45|1191.65|1205.25|1187.45|576
1652099400000|2022-05-09 12:30:00|1208.25|1190.45|1207.27|1189.47|1211.05|1193.25|1204.4|1186.6|679
1652099700000|2022-05-09 12:35:00|1207.15|1189.35|1211.44|1193.64|1212.4|1194.6|1206.44|1188.64|656
1652100000000|2022-05-09 12:40:00|1211.5|1193.7|1211.3|1193.5|1217.87|1200.07|1210.87|1193.07|626
1652100300000|2022-05-09 12:45:00|1211.31|1193.51|1211.9|1194.1|1213.33|1195.53|1206.57|1188.77|689
1652100600000|2022-05-09 12:50:00|1211.54|1193.74|1208.41|1190.61|1212.6|1194.8|1208.06|1190.26|503
1652100900000|2022-05-09 12:55:00|1208.29|1190.49|1201.65|1183.85|1208.35|1190.55|1199.28|1181.48|651
1652101200000|2022-05-09 13:00:00|1201.7|1183.9|1202.29|1184.49|1203.36|1185.56|1198.34|1180.54|628
1652101500000|2022-05-09 13:05:00|1202.3|1184.5|1197.27|1179.47|1204.15|1186.35|1195.93|1178.13|574
1652101800000|2022-05-09 13:10:00|1197.17|1179.37|1197.4|1179.6|1198.73|1180.93|1193.22|1175.42|653
1652102100000|2022-05-09 13:15:00|1197.9|1180.1|1192.33|1174.53|1198.27|1180.47|1190.69|1172.89|537
1652102400000|2022-05-09 13:20:00|1192.34|1174.54|1193.27|1175.47|1193.4|1175.6|1186.9|1169.1|759
1652102700000|2022-05-09 13:25:00|1193.23|1175.43|1183.37|1165.57|1193.3|1175.5|1183.13|1165.33|686
1652103000000|2022-05-09 13:30:00|1183.33|1165.53|1202.03|1184.23|1206.81|1189.01|1183.19|1165.39|1011
1652103300000|2022-05-09 13:35:00|1201.91|1184.11|1215.6|1197.8|1223.6|1205.8|1201.91|1184.11|1024
1652103600000|2022-05-09 13:40:00|1215.24|1197.44|1208.26|1190.46|1217.66|1199.86|1206.24|1188.44|1028
1652103900000|2022-05-09 13:45:00|1208.4|1190.6|1199.42|1181.62|1208.4|1190.6|1196.53|1178.73|921
1652104200000|2022-05-09 13:50:00|1199.55|1181.75|1212.4|1194.6|1213.4|1195.6|1197.98|1180.18|931
1652104500000|2022-05-09 13:55:00|1212.54|1194.74|1208.3|1190.5|1212.54|1194.74|1202.36|1184.56|742
1652104800000|2022-05-09 14:00:00|1208.4|1190.6|1205.4|1187.6|1211.32|1193.52|1202.3|1184.5|872
1652105100000|2022-05-09 14:05:00|1205.39|1187.59|1195.5|1177.7|1207.28|1189.48|1195.5|1177.7|773
1652105400000|2022-05-09 14:10:00|1195.54|1177.74|1203.92|1186.12|1206.65|1188.85|1195.39|1177.59|710
1652105700000|2022-05-09 14:15:00|1203.74|1185.94|1199.28|1181.48|1205.13|1187.33|1198.02|1180.22|779
1652106000000|2022-05-09 14:20:00|1199.31|1181.51|1193.44|1175.64|1201.2|1183.4|1193.44|1175.64|677
1652106300000|2022-05-09 14:25:00|1193.42|1175.62|1193.4|1175.6|1199.16|1181.36|1191.95|1174.15|697
1652106600000|2022-05-09 14:30:00|1193.33|1175.53|1195.7|1177.9|1199.24|1181.44|1189.2|1171.4|833
1652106900000|2022-05-09 14:35:00|1195.47|1177.67|1183.97|1166.17|1198.7|1180.9|1182.7|1164.9|640
1652107200000|2022-05-09 14:40:00|1183.62|1165.82|1193.99|1176.19|1197.15|1179.35|1183.62|1165.82|779
1652107500000|2022-05-09 14:45:00|1194|1176.2|1196.3|1178.5|1198.17|1180.37|1189.06|1171.26|878
1652107800000|2022-05-09 14:50:00|1196.31|1178.51|1191.39|1173.59|1196.31|1178.51|1188.77|1170.97|792
1652108100000|2022-05-09 14:55:00|1191.32|1173.52|1190.31|1172.51|1194.71|1176.91|1186.55|1168.75|805
1652108400000|2022-05-09 15:00:00|1190.15|1172.35|1196.45|1178.65|1196.52|1178.72|1188.28|1170.48|861
1652108700000|2022-05-09 15:05:00|1196.7|1178.9|1198.32|1180.52|1198.4|1180.6|1193.07|1175.27|778
1652109000000|2022-05-09 15:10:00|1198.4|1180.6|1192.24|1174.44|1201.55|1183.75|1191.53|1173.73|657
1652109300000|2022-05-09 15:15:00|1192.27|1174.47|1188.95|1171.15|1193.61|1175.81|1188.76|1170.96|616
1652109600000|2022-05-09 15:20:00|1188.98|1171.18|1177.34|1159.54|1189.01|1171.21|1176.17|1158.37|772
1652109900000|2022-05-09 15:25:00|1177.3|1159.5|1165.06|1147.26|1179.44|1161.64|1163.33|1145.53|858
1652110200000|2022-05-09 15:30:00|1165.38|1147.58|1153.4|1135.6|1167.12|1149.32|1146.43|1128.63|923
1652110500000|2022-05-09 15:35:00|1153.39|1135.59|1165.43|1147.63|1165.45|1147.65|1148.61|1130.81|886
1652110800000|2022-05-09 15:40:00|1165.8|1148|1160.22|1142.42|1168.17|1150.37|1158.39|1140.59|860
1652111100000|2022-05-09 15:45:00|1160.21|1142.41|1155.6|1137.8|1164.58|1146.78|1154.79|1136.99|747
1652111400000|2022-05-09 15:50:00|1155.5|1137.7|1161.22|1143.42|1164.4|1146.6|1155.06|1137.26|736
1652111700000|2022-05-09 15:55:00|1161.21|1143.41|1157.65|1139.85|1161.46|1143.66|1153.38|1135.58|686
1652112000000|2022-05-09 16:00:00|1157.6|1139.8|1151.14|1133.34|1158.25|1140.45|1147.55|1129.75|594
1652112300000|2022-05-09 16:05:00|1151.18|1133.38|1154.48|1136.68|1165.24|1147.44|1149.99|1132.19|771
1652112600000|2022-05-09 16:10:00|1154.47|1136.67|1165.16|1147.36|1166.4|1148.6|1154.1|1136.3|680
1652112900000|2022-05-09 16:15:00|1165.43|1147.63|1169.38|1151.58|1175.41|1157.61|1164.88|1147.08|784
1652113200000|2022-05-09 16:20:00|1169.16|1151.36|1167.33|1149.53|1171.54|1153.74|1163.44|1145.64|794
1652113500000|2022-05-09 16:25:00|1167.31|1149.51|1161.2|1143.4|1169.37|1151.57|1158.35|1140.55|766
1652113800000|2022-05-09 16:30:00|1161.21|1143.41|1160.26|1142.46|1164.7|1146.9|1158.38|1140.58|767
1652114100000|2022-05-09 16:35:00|1160.23|1142.43|1142.4|1124.6|1160.38|1142.58|1142.18|1124.38|828
1652114400000|2022-05-09 16:40:00|1142.41|1124.61|1120.15|1102.35|1146.69|1128.89|1116.61|1098.81|959
1652114700000|2022-05-09 16:45:00|1120.25|1102.45|1124.36|1106.56|1131.9|1114.1|1120.09|1102.29|988
1652115000000|2022-05-09 16:50:00|1124.42|1106.62|1115.44|1097.64|1126.19|1108.39|1107.06|1089.26|999
1652115300000|2022-05-09 16:55:00|1115.47|1097.67|1128.65|1110.85|1132.05|1114.25|1115.4|1097.6|965
1652115600000|2022-05-09 17:00:00|1128.51|1110.71|1117.16|1099.36|1132.26|1114.46|1115.55|1097.75|991
1652115900000|2022-05-09 17:05:00|1117.09|1099.29|1128.62|1110.82|1130.7|1112.9|1100.82|1083.02|1044
1652116200000|2022-05-09 17:10:00|1128.63|1110.83|1129.66|1111.86|1136.23|1118.43|1121.23|1103.43|1036
1652116500000|2022-05-09 17:15:00|1129.71|1111.91|1154.3|1136.5|1156.19|1138.39|1127.97|1110.17|886
1652116800000|2022-05-09 17:20:00|1154.47|1136.67|1146.1|1128.3|1154.47|1136.67|1145.6|1127.8|879
1652117100000|2022-05-09 17:25:00|1146.17|1128.37|1148.67|1130.87|1152.39|1134.59|1143.55|1125.75|808
1652117400000|2022-05-09 17:30:00|1148.7|1130.9|1152.03|1134.23|1159.21|1141.41|1147.14|1129.34|872
1652117700000|2022-05-09 17:35:00|1152.08|1134.28|1150.25|1132.45|1152.08|1134.28|1145.43|1127.63|763
1652118000000|2022-05-09 17:40:00|1150.21|1132.41|1151.61|1133.81|1153.35|1135.55|1147.81|1130.01|795
1652118300000|2022-05-09 17:45:00|1151.62|1133.82|1140.43|1122.63|1152.26|1134.46|1140.43|1122.63|770
1652118600000|2022-05-09 17:50:00|1140.47|1122.67|1131.67|1113.87|1142.35|1124.55|1126.83|1109.03|848
1652118900000|2022-05-09 17:55:00|1131.91|1114.11|1130.4|1112.6|1139.65|1121.85|1128.2|1110.4|846
1652119200000|2022-05-09 18:00:00|1130.52|1112.72|1133.23|1115.43|1139.19|1121.39|1126.98|1109.18|766
1652119500000|2022-05-09 18:05:00|1133.41|1115.61|1128.13|1110.33|1138.76|1120.96|1124.8|1107|806
1652119800000|2022-05-09 18:10:00|1128.07|1110.27|1120.76|1102.96|1128.15|1110.35|1120.01|1102.21|922
1652120100000|2022-05-09 18:15:00|1120.81|1103.01|1133.08|1115.28|1136|1118.2|1120.81|1103.01|917
1652120400000|2022-05-09 18:20:00|1133.13|1115.33|1119.98|1102.18|1133.31|1115.51|1107.69|1089.89|970
1652120700000|2022-05-09 18:25:00|1120.12|1102.32|1120.27|1102.47|1129.62|1111.82|1115.48|1097.68|1044
1652121000000|2022-05-09 18:30:00|1120.41|1102.61|1121.07|1103.27|1123.9|1106.1|1107|1089.2|1014
1652121300000|2022-05-09 18:35:00|1121.05|1103.25|1106.11|1088.31|1122.03|1104.23|1106.11|1088.31|1021
1652121600000|2022-05-09 18:40:00|1105.87|1088.07|1092.12|1074.32|1106.61|1088.81|1084.74|1066.94|988
1652121900000|2022-05-09 18:45:00|1092.32|1074.52|1117.76|1099.96|1123.92|1106.12|1091.05|1073.25|1065
1652122200000|2022-05-09 18:50:00|1118.25|1100.45|1113.32|1095.52|1126.19|1108.39|1110.46|1092.66|951
1652122500000|2022-05-09 18:55:00|1113.35|1095.55|1112.95|1095.15|1125.4|1107.6|1110.32|1092.52|844
1652122800000|2022-05-09 19:00:00|1112.79|1094.99|1110.4|1092.6|1122.9|1105.1|1105.53|1087.73|1008
1652123100000|2022-05-09 19:05:00|1110.49|1092.69|1115.15|1097.35|1121.4|1103.6|1110.07|1092.27|811
1652123400000|2022-05-09 19:10:00|1114.94|1097.14|1124.34|1106.54|1126.62|1108.82|1114.31|1096.51|797
1652123700000|2022-05-09 19:15:00|1124.35|1106.55|1118.3|1100.5|1130.45|1112.65|1114.58|1096.78|831
1652124000000|2022-05-09 19:20:00|1118.25|1100.45|1114.18|1096.38|1118.86|1101.06|1110.33|1092.53|852
1652124300000|2022-05-09 19:25:00|1113.95|1096.15|1111.32|1093.52|1120.78|1102.98|1108.71|1090.91|815
1652124600000|2022-05-09 19:30:00|1111.22|1093.42|1108.4|1090.6|1117.6|1099.8|1105.95|1088.15|850
1652124900000|2022-05-09 19:35:00|1108.35|1090.55|1117.91|1100.11|1118.17|1100.37|1103.98|1086.18|891
1652125200000|2022-05-09 19:40:00|1117.88|1100.08|1105.37|1087.57|1118.04|1100.24|1101.47|1083.67|807
1652125500000|2022-05-09 19:45:00|1105.44|1087.64|1095.58|1077.78|1106.87|1089.07|1094.87|1077.07|813
1652125800000|2022-05-09 19:50:00|1096|1078.2|1100.53|1082.73|1105.37|1087.57|1090.11|1072.31|898
1652126100000|2022-05-09 19:55:00|1100.57|1082.77|1118.29|1100.49|1122.03|1104.23|1100.57|1082.77|897
1652126400000|2022-05-09 20:00:00|1118.27|1100.47|1135.95|1118.15|1137.03|1119.23|1117.47|1099.67|899
1652126700000|2022-05-09 20:05:00|1135.88|1118.08|1145.82|1128.02|1146.11|1128.31|1130.65|1112.85|866
1652127000000|2022-05-09 20:10:00|1145.51|1127.71|1164.36|1146.56|1165.91|1148.11|1144.53|1126.73|879
1652127300000|2022-05-09 20:15:00|1164.27|1146.47|1149.1|1131.3|1164.65|1146.85|1148.24|1130.44|838
1652127600000|2022-05-09 20:20:00|1149|1131.2|1151.06|1133.26|1153.55|1135.75|1145.1|1127.3|746
1652127900000|2022-05-09 20:25:00|1151.1|1133.3|1152.06|1134.26|1163.27|1145.47|1150.45|1132.65|773
1652128200000|2022-05-09 20:30:00|1152.08|1134.28|1149.28|1131.48|1157.28|1139.48|1143.35|1125.55|742
1652128500000|2022-05-09 20:35:00|1149.27|1131.47|1135.19|1117.39|1149.79|1131.99|1134.8|1117|772
1652128800000|2022-05-09 20:40:00|1135.18|1117.38|1130.39|1112.59|1138.55|1120.75|1128.6|1110.8|880
1652129100000|2022-05-09 20:45:00|1130.46|1112.66|1137.38|1119.58|1138.52|1120.72|1126|1108.2|899
1652129400000|2022-05-09 20:50:00|1137.36|1119.56|1151.44|1133.64|1151.94|1134.14|1134.82|1117.02|909
1652129700000|2022-05-09 20:55:00|1151.43|1133.63|1137.5|1119.7|1151.49|1133.69|1136.48|1118.68|944
1652130000000|2022-05-09 21:00:00|1137.52|1119.72|1133.71|1115.91|1142.95|1125.15|1132.77|1114.97|879
1652130300000|2022-05-09 21:05:00|1133.74|1115.94|1150.7|1132.9|1152.24|1134.44|1133.47|1115.67|851
1652130600000|2022-05-09 21:10:00|1150.75|1132.95|1149.45|1131.65|1151.4|1133.6|1145.16|1127.36|692
1652130900000|2022-05-09 21:15:00|1149.46|1131.66|1145.18|1127.38|1152.25|1134.45|1143.64|1125.84|605
1652131200000|2022-05-09 21:20:00|1145.16|1127.36|1146.6|1128.8|1147.44|1129.64|1142.03|1124.23|549
1652131500000|2022-05-09 21:25:00|1146.61|1128.81|1148.64|1130.84|1148.66|1130.86|1145.8|1128|360
1652131800000|2022-05-09 21:30:00|1148.66|1130.86|1144.01|1126.21|1148.97|1131.17|1141.39|1123.59|313
1652132100000|2022-05-09 21:35:00|1144.09|1126.29|1142.5|1124.7|1144.4|1126.6|1142.29|1124.49|247
1652132400000|2022-05-09 21:40:00|1142.4|1124.6|1150.67|1132.87|1151.42|1133.62|1139.18|1121.38|456
1652132700000|2022-05-09 21:45:00|1150.68|1132.88|1148.73|1130.93|1152.42|1134.62|1146.45|1128.65|490
1652133000000|2022-05-09 21:50:00|1148.65|1130.85|1133.16|1115.36|1149.53|1131.73|1133.03|1115.23|545
1652133300000|2022-05-09 21:55:00|1133.09|1115.29|1123.14|1105.34|1133.61|1115.81|1120.53|1102.73|872
1652133600000|2022-05-09 22:00:00|1123.15|1105.35|1124.03|1106.23|1129.67|1111.87|1117.1|1099.3|925
1652133900000|2022-05-09 22:05:00|1124.18|1106.38|1128.3|1110.5|1136.34|1118.54|1124.03|1106.23|896
1652134200000|2022-05-09 22:10:00|1128.19|1110.39|1135.74|1117.94|1139.91|1122.11|1125.59|1107.79|831
1652134500000|2022-05-09 22:15:00|1135.75|1117.95|1142.64|1124.84|1143.18|1125.38|1135.46|1117.66|752
1652134800000|2022-05-09 22:20:00|1142.47|1124.67|1138.4|1120.6|1143.28|1125.48|1132.4|1114.6|656
1652135100000|2022-05-09 22:25:00|1138.39|1120.59|1133.4|1115.6|1138.4|1120.6|1129.75|1111.95|592
1652135400000|2022-05-09 22:30:00|1133.8|1116|1142.29|1124.49|1143.28|1125.48|1133.57|1115.77|706
1652135700000|2022-05-09 22:35:00|1142.31|1124.51|1140.35|1122.55|1144.15|1126.35|1139.48|1121.68|465
1652136000000|2022-05-09 22:40:00|1140.58|1122.78|1134.8|1117|1141.51|1123.71|1134.51|1116.71|488
1652136300000|2022-05-09 22:45:00|1134.65|1116.85|1135.4|1117.6|1139.9|1122.1|1129.53|1111.73|530
1652136600000|2022-05-09 22:50:00|1135.65|1117.85|1124.09|1106.29|1135.7|1117.9|1121.51|1103.71|744
1652136900000|2022-05-09 22:55:00|1124.06|1106.26|1118.79|1100.99|1124.08|1106.28|1115.29|1097.49|694
1652137200000|2022-05-09 23:00:00|1118.85|1101.05|1124.02|1106.22|1128.72|1110.92|1117.97|1100.17|720
1652137500000|2022-05-09 23:05:00|1123.94|1106.14|1122.71|1104.91|1128.17|1110.37|1117.19|1099.39|851
1652137800000|2022-05-09 23:10:00|1122.7|1104.9|1113.08|1095.28|1123.12|1105.32|1111.86|1094.06|827
1652138100000|2022-05-09 23:15:00|1113.1|1095.3|1106.95|1089.15|1115.94|1098.14|1106.95|1089.15|891
1652138400000|2022-05-09 23:20:00|1107.34|1089.54|1101.9|1084.1|1111.17|1093.37|1099.85|1082.05|917
1652138700000|2022-05-09 23:25:00|1101.84|1084.04|1096.84|1079.04|1112.64|1094.84|1095.2|1077.4|983
1652139000000|2022-05-09 23:30:00|1096.76|1078.96|1100.06|1082.26|1105.65|1087.85|1094.38|1076.58|826
1652139300000|2022-05-09 23:35:00|1100.39|1082.59|1093.17|1075.37|1106.43|1088.63|1092.76|1074.96|824
1652139600000|2022-05-09 23:40:00|1093.35|1075.55|1085.45|1067.65|1095.2|1077.4|1084.27|1066.47|902
1652139900000|2022-05-09 23:45:00|1085.55|1067.75|1083.94|1066.14|1096.45|1078.65|1083.17|1065.37|918
1652140200000|2022-05-09 23:50:00|1084.05|1066.25|1095.51|1077.71|1099.1|1081.3|1083.91|1066.11|879
1652140500000|2022-05-09 23:55:00|1095.4|1077.6|1072.38|1054.58|1095.81|1078.01|1060.5|1042.7|960
1652140800000|2022-05-10 00:00:00|1072.37|1054.57|1083.78|1065.98|1094.9|1077.1|1069.81|1052.01|1062
1652141100000|2022-05-10 00:05:00|1083.88|1066.08|1069.03|1051.23|1087.27|1069.47|1069.02|1051.22|1022
1652141400000|2022-05-10 00:10:00|1068.97|1051.17|1085.75|1067.95|1087.1|1069.3|1059.94|1042.14|1050
1652141700000|2022-05-10 00:15:00|1085.7|1067.9|1067.34|1049.54|1086.17|1068.37|1065.27|1047.47|1090
1652142000000|2022-05-10 00:20:00|1067.36|1049.56|1064.35|1046.55|1075.16|1057.36|1061.2|1043.4|1044
1652142300000|2022-05-10 00:25:00|1064.4|1046.6|1055|1037.2|1067.55|1049.75|1051.35|1033.55|1037
1652142600000|2022-05-10 00:30:00|1055.01|1037.21|1049.32|1031.52|1060.47|1042.67|1042.06|1024.26|1032
1652142900000|2022-05-10 00:35:00|1049.23|1031.43|1071.05|1053.25|1072.7|1054.9|1049.23|1031.43|994
1652143200000|2022-05-10 00:40:00|1070.91|1053.11|1098.4|1080.6|1099.15|1081.35|1070.77|1052.97|968
1652143500000|2022-05-10 00:45:00|1098.83|1081.03|1101.16|1083.36|1112.46|1094.66|1092.85|1075.05|1053
1652143800000|2022-05-10 00:50:00|1101.12|1083.32|1096.64|1078.84|1106.42|1088.62|1093.05|1075.25|908
1652144100000|2022-05-10 00:55:00|1096.59|1078.79|1113.83|1096.03|1115.45|1097.65|1093.95|1076.15|1002
1652144400000|2022-05-10 01:00:00|1113.89|1096.09|1122.86|1105.06|1123.27|1105.47|1109.3|1091.5|916
1652144700000|2022-05-10 01:05:00|1122.51|1104.71|1141.33|1123.53|1142.86|1125.06|1121.92|1104.12|986
1652145000000|2022-05-10 01:10:00|1141.15|1123.35|1119.4|1101.6|1141.68|1123.88|1112.72|1094.92|956
1652145300000|2022-05-10 01:15:00|1119.39|1101.59|1114.35|1096.55|1128.4|1110.6|1112.57|1094.77|830
1652145600000|2022-05-10 01:20:00|1114.36|1096.56|1118.41|1100.61|1123.25|1105.45|1114.36|1096.56|903
1652145900000|2022-05-10 01:25:00|1118.35|1100.55|1124.9|1107.1|1126.44|1108.64|1117.97|1100.17|791
1652146200000|2022-05-10 01:30:00|1124.92|1107.12|1111.82|1094.02|1124.92|1107.12|1106.91|1089.11|876
1652146500000|2022-05-10 01:35:00|1111.98|1094.18|1108.48|1090.68|1112.4|1094.6|1103.26|1085.46|757
1652146800000|2022-05-10 01:40:00|1108.46|1090.66|1109.43|1091.63|1111.38|1093.58|1101.75|1083.95|844
1652147100000|2022-05-10 01:45:00|1109.41|1091.61|1104.21|1086.41|1113.48|1095.68|1102.65|1084.85|793
1652147400000|2022-05-10 01:50:00|1104.26|1086.46|1117.48|1099.68|1119.55|1101.75|1104.26|1086.46|766
1652147700000|2022-05-10 01:55:00|1117.5|1099.7|1107.43|1089.63|1118.66|1100.86|1106.88|1089.08|747
1652148000000|2022-05-10 02:00:00|1107.52|1089.72|1107.85|1090.05|1110.39|1092.59|1103.2|1085.4|719
1652148300000|2022-05-10 02:05:00|1107.8|1090|1101.44|1083.64|1111.4|1093.6|1099.62|1081.82|694
1652148600000|2022-05-10 02:10:00|1101.41|1083.61|1107.52|1089.72|1107.54|1089.74|1099.06|1081.26|743
1652148900000|2022-05-10 02:15:00|1107.62|1089.82|1112.85|1095.05|1113.4|1095.6|1105.5|1087.7|563
1652149200000|2022-05-10 02:20:00|1113.12|1095.32|1112.54|1094.74|1114.43|1096.63|1104.65|1086.85|655
1652149500000|2022-05-10 02:25:00|1112.53|1094.73|1127.33|1109.53|1128.11|1110.31|1112.43|1094.63|729
1652149800000|2022-05-10 02:30:00|1127.36|1109.56|1113.6|1095.8|1127.36|1109.56|1113.52|1095.72|756
1652150100000|2022-05-10 02:35:00|1114|1096.2|1122.38|1104.58|1122.4|1104.6|1111.86|1094.06|629
1652150400000|2022-05-10 02:40:00|1122.35|1104.55|1125.09|1107.29|1128.22|1110.42|1118.91|1101.11|778
1652150700000|2022-05-10 02:45:00|1125.37|1107.57|1124.95|1107.15|1126.6|1108.8|1116.04|1098.24|710
1652151000000|2022-05-10 02:50:00|1124.7|1106.9|1115.46|1097.66|1124.8|1107|1115.44|1097.64|848
1652151300000|2022-05-10 02:55:00|1115.49|1097.69|1114.1|1096.3|1119.52|1101.72|1111.42|1093.62|777
1652151600000|2022-05-10 03:00:00|1114.04|1096.24|1116.45|1098.65|1120.66|1102.86|1110.28|1092.48|782
1652151900000|2022-05-10 03:05:00|1116.44|1098.64|1121.34|1103.54|1124.59|1106.79|1111.6|1093.8|814
1652152200000|2022-05-10 03:10:00|1121.33|1103.53|1110.39|1092.59|1122.25|1104.45|1110.38|1092.58|726
1652152500000|2022-05-10 03:15:00|1110.41|1092.61|1114.54|1096.74|1116.41|1098.61|1110.21|1092.41|701
1652152800000|2022-05-10 03:20:00|1114.44|1096.64|1110.02|1092.22|1118.95|1101.15|1109.4|1091.6|691
1652153100000|2022-05-10 03:25:00|1110.11|1092.31|1112.37|1094.57|1117.4|1099.6|1110.11|1092.31|757
1652153400000|2022-05-10 03:30:00|1112.28|1094.48|1111.41|1093.61|1116.4|1098.6|1109.81|1092.01|613
1652153700000|2022-05-10 03:35:00|1111.44|1093.64|1111.8|1094|1117.28|1099.48|1109.72|1091.92|660
1652154000000|2022-05-10 03:40:00|1111.85|1094.05|1111.36|1093.56|1118.4|1100.6|1109.5|1091.7|588
1652154300000|2022-05-10 03:45:00|1111.4|1093.6|1111.38|1093.58|1116.4|1098.6|1108.26|1090.46|542
1652154600000|2022-05-10 03:50:00|1111.36|1093.56|1111.26|1093.46|1113.25|1095.45|1108.59|1090.79|631
1652154900000|2022-05-10 03:55:00|1111.27|1093.47|1103.28|1085.48|1115.4|1097.6|1103.02|1085.22|690
1652155200000|2022-05-10 04:00:00|1103.42|1085.62|1104.38|1086.58|1106.86|1089.06|1098.59|1080.79|827
1652155500000|2022-05-10 04:05:00|1104.39|1086.59|1112.42|1094.62|1113.85|1096.05|1100.31|1082.51|845
1652155800000|2022-05-10 04:10:00|1112.45|1094.65|1108.85|1091.05|1115.15|1097.35|1105.99|1088.19|747
1652156100000|2022-05-10 04:15:00|1108.68|1090.88|1121.34|1103.54|1121.34|1103.54|1108.52|1090.72|634
1652156400000|2022-05-10 04:20:00|1121.32|1103.52|1118.26|1100.46|1125.4|1107.6|1117.45|1099.65|573
1652156700000|2022-05-10 04:25:00|1118.2|1100.4|1122.44|1104.64|1125.15|1107.35|1116.5|1098.7|626
1652157000000|2022-05-10 04:30:00|1122.47|1104.67|1130.57|1112.77|1132.53|1114.73|1119.56|1101.76|766
1652157300000|2022-05-10 04:35:00|1130.5|1112.7|1136.4|1118.6|1137.4|1119.6|1126.72|1108.92|687
1652157600000|2022-05-10 04:40:00|1136.41|1118.61|1135.66|1117.86|1141.87|1124.07|1132.51|1114.71|564
1652157900000|2022-05-10 04:45:00|1135.65|1117.85|1138.39|1120.59|1139|1121.2|1131.61|1113.81|526
1652158200000|2022-05-10 04:50:00|1138.38|1120.58|1140.55|1122.75|1145.4|1127.6|1137.67|1119.87|593
1652158500000|2022-05-10 04:55:00|1140.51|1122.71|1145.36|1127.56|1153.7|1135.9|1139.88|1122.08|686
1652158800000|2022-05-10 05:00:00|1145.35|1127.55|1159.39|1141.59|1164.17|1146.37|1145.01|1127.21|687
1652159100000|2022-05-10 05:05:00|1159.47|1141.67|1167.55|1149.75|1171.18|1153.38|1157.04|1139.24|762
1652159400000|2022-05-10 05:10:00|1167.47|1149.67|1169.7|1151.9|1169.77|1151.97|1162.56|1144.76|700
1652159700000|2022-05-10 05:15:00|1169.77|1151.97|1166.4|1148.6|1170.59|1152.79|1160.62|1142.82|604
1652160000000|2022-05-10 05:20:00|1166.75|1148.95|1162.04|1144.24|1166.75|1148.95|1159.65|1141.85|565
1652160300000|2022-05-10 05:25:00|1162.27|1144.47|1177.57|1159.77|1178.99|1161.19|1161.51|1143.71|714
1652160600000|2022-05-10 05:30:00|1177.56|1159.76|1182.77|1164.97|1184.59|1166.79|1175.54|1157.74|649
1652160900000|2022-05-10 05:35:00|1182.73|1164.93|1188.31|1170.51|1188.55|1170.75|1178.62|1160.82|632
1652161200000|2022-05-10 05:40:00|1188.26|1170.46|1192.54|1174.74|1193.38|1175.58|1182.29|1164.49|704
1652161500000|2022-05-10 05:45:00|1192.58|1174.78|1204.23|1186.43|1206.66|1188.86|1191.23|1173.43|777
1652161800000|2022-05-10 05:50:00|1204.21|1186.41|1187.28|1169.48|1204.83|1187.03|1187.08|1169.28|813
1652162100000|2022-05-10 05:55:00|1187.38|1169.58|1191.55|1173.75|1193.4|1175.6|1186.34|1168.54|631
1652162400000|2022-05-10 06:00:00|1191.52|1173.72|1189.75|1171.95|1191.58|1173.78|1184.85|1167.05|559
1652162700000|2022-05-10 06:05:00|1189.8|1172|1192.48|1174.68|1194.4|1176.6|1187.9|1170.1|585
1652163000000|2022-05-10 06:10:00|1192.43|1174.63|1211.21|1193.41|1213.36|1195.56|1191.83|1174.03|787
1652163300000|2022-05-10 06:15:00|1211.23|1193.43|1210.19|1192.39|1221.4|1203.6|1207.87|1190.07|871
1652163600000|2022-05-10 06:20:00|1210.29|1192.49|1207.44|1189.64|1211.27|1193.47|1203.18|1185.38|848
1652163900000|2022-05-10 06:25:00|1207.43|1189.63|1209.56|1191.76|1212.37|1194.57|1201.96|1184.16|767
1652164200000|2022-05-10 06:30:00|1209.53|1191.73|1217.41|1199.61|1218.36|1200.56|1203.77|1185.97|819
1652164500000|2022-05-10 06:35:00|1217.33|1199.53|1252.74|1234.94|1252.74|1234.94|1215.49|1197.69|909
1652164800000|2022-05-10 06:40:00|1252.79|1234.99|1243.21|1225.41|1253.03|1235.23|1237.55|1219.75|927
1652165100000|2022-05-10 06:45:00|1243.15|1225.35|1224.68|1206.88|1243.15|1225.35|1222.88|1205.08|857
1652165400000|2022-05-10 06:50:00|1224.44|1206.64|1214.57|1196.77|1225.44|1207.64|1214.57|1196.77|792
1652165700000|2022-05-10 06:55:00|1214.51|1196.71|1204.54|1186.74|1219.46|1201.66|1204.54|1186.74|692
1652166000000|2022-05-10 07:00:00|1204.29|1186.49|1208.4|1190.6|1211.82|1194.02|1202.39|1184.59|769
1652166300000|2022-05-10 07:05:00|1208.12|1190.32|1193.85|1176.05|1208.55|1190.75|1193.07|1175.27|793
1652166600000|2022-05-10 07:10:00|1193.6|1175.8|1195.5|1177.7|1195.5|1177.7|1186.62|1168.82|758
1652166900000|2022-05-10 07:15:00|1195.77|1177.97|1188.27|1170.47|1201.35|1183.55|1187.03|1169.23|880
1652167200000|2022-05-10 07:20:00|1188.29|1170.49|1192.18|1174.38|1199.15|1181.35|1187.26|1169.46|804
1652167500000|2022-05-10 07:25:00|1192.4|1174.6|1193.38|1175.58|1197.43|1179.63|1190.4|1172.6|666
1652167800000|2022-05-10 07:30:00|1193.48|1175.68|1186.38|1168.58|1193.48|1175.68|1185.18|1167.38|662
1652168100000|2022-05-10 07:35:00|1186.52|1168.72|1190.37|1172.57|1192.12|1174.32|1183.47|1165.67|521
1652168400000|2022-05-10 07:40:00|1190.4|1172.6|1182.8|1165|1192.4|1174.6|1181.4|1163.6|511
1652168700000|2022-05-10 07:45:00|1182.7|1164.9|1184.21|1166.41|1187.63|1169.83|1181.84|1164.04|704
1652169000000|2022-05-10 07:50:00|1184.33|1166.53|1181.39|1163.59|1190.45|1172.65|1181.13|1163.33|652
1652169300000|2022-05-10 07:55:00|1181.74|1163.94|1179.97|1162.17|1186.4|1168.6|1179.97|1162.17|662
1652169600000|2022-05-10 08:00:00|1179.85|1162.05|1185.47|1167.67|1187.33|1169.53|1177.52|1159.72|600
1652169900000|2022-05-10 08:05:00|1185.56|1167.76|1196.55|1178.75|1196.55|1178.75|1184.31|1166.51|564
1652170200000|2022-05-10 08:10:00|1196.5|1178.7|1182.51|1164.71|1198.7|1180.9|1181.39|1163.59|586
1652170500000|2022-05-10 08:15:00|1182.48|1164.68|1193.12|1175.32|1194.68|1176.88|1182.48|1164.68|684
1652170800000|2022-05-10 08:20:00|1193.11|1175.31|1192.47|1174.67|1196.34|1178.54|1189.98|1172.18|698
1652171100000|2022-05-10 08:25:00|1192.44|1174.64|1196.21|1178.41|1197.09|1179.29|1189.32|1171.52|517
1652171400000|2022-05-10 08:30:00|1196.05|1178.25|1189.37|1171.57|1202.04|1184.24|1186.76|1168.96|606
1652171700000|2022-05-10 08:35:00|1189.38|1171.58|1193.84|1176.04|1195.58|1177.78|1188.22|1170.42|588
1652172000000|2022-05-10 08:40:00|1194.24|1176.44|1194.9|1177.1|1195.4|1177.6|1190.26|1172.46|605
1652172300000|2022-05-10 08:45:00|1194.74|1176.94|1189.29|1171.49|1197.57|1179.77|1186.98|1169.18|733
1652172600000|2022-05-10 08:50:00|1189.17|1171.37|1187.25|1169.45|1193.18|1175.38|1184.25|1166.45|686
1652172900000|2022-05-10 08:55:00|1187.15|1169.35|1187.25|1169.45|1193.16|1175.36|1186.23|1168.43|635
1652173200000|2022-05-10 09:00:00|1187.28|1169.48|1183.4|1165.6|1190.45|1172.65|1182.29|1164.49|376
1652173500000|2022-05-10 09:05:00|1183.69|1165.89|1182.61|1164.81|1186.47|1168.67|1181.27|1163.47|457
1652173800000|2022-05-10 09:10:00|1182.68|1164.88|1190.4|1172.6|1191.4|1173.6|1182.68|1164.88|420
1652174100000|2022-05-10 09:15:00|1190.38|1172.58|1185.4|1167.6|1193.15|1175.35|1182.32|1164.52|366
1652174400000|2022-05-10 09:20:00|1185.37|1167.57|1171.36|1153.56|1186.4|1168.6|1171.3|1153.5|517
1652174700000|2022-05-10 09:25:00|1171.29|1153.49|1166.33|1148.53|1174.47|1156.67|1165.37|1147.57|493
1652175000000|2022-05-10 09:30:00|1165.75|1147.95|1173.13|1155.33|1173.42|1155.62|1163.97|1146.17|604
1652175300000|2022-05-10 09:35:00|1173.21|1155.41|1182.4|1164.6|1182.7|1164.9|1170.58|1152.78|515
1652175600000|2022-05-10 09:40:00|1182.53|1164.73|1176.9|1159.1|1186.4|1168.6|1175.75|1157.95|528
1652175900000|2022-05-10 09:45:00|1176.83|1159.03|1179.4|1161.6|1181.4|1163.6|1174|1156.2|565
1652176200000|2022-05-10 09:50:00|1179.24|1161.44|1170.4|1152.6|1179.7|1161.9|1170.31|1152.51|450
1652176500000|2022-05-10 09:55:00|1170.5|1152.7|1168.62|1150.82|1174.33|1156.53|1168.14|1150.34|504
1652176800000|2022-05-10 10:00:00|1168.66|1150.86|1169.48|1151.68|1176.52|1158.72|1166.54|1148.74|608
1652177100000|2022-05-10 10:05:00|1169.49|1151.69|1174.41|1156.61|1177.2|1159.4|1169.48|1151.68|537
1652177400000|2022-05-10 10:10:00|1174.36|1156.56|1172.37|1154.57|1177.54|1159.74|1171.18|1153.38|410
1652177700000|2022-05-10 10:15:00|1172.4|1154.6|1176.4|1158.6|1178.8|1161|1166.4|1148.6|247
1652178000000|2022-05-10 10:20:00|1176.55|1158.75|1181.58|1163.78|1183.4|1165.6|1175.23|1157.43|408
1652178300000|2022-05-10 10:25:00|1181.79|1163.99|1194.73|1176.93|1195|1177.2|1180.57|1162.77|406
1652178600000|2022-05-10 10:30:00|1194.56|1176.76|1184.37|1166.57|1194.6|1176.8|1183.29|1165.49|444
1652178900000|2022-05-10 10:35:00|1184.25|1166.45|1179.4|1161.6|1187.6|1169.8|1176.62|1158.82|593
1652179200000|2022-05-10 10:40:00|1179.48|1161.68|1180.47|1162.67|1183.4|1165.6|1178.37|1160.57|487
1652179500000|2022-05-10 10:45:00|1180.61|1162.81|1186.37|1168.57|1188.4|1170.6|1179.19|1161.39|450
1652179800000|2022-05-10 10:50:00|1186.42|1168.62|1176.5|1158.7|1186.7|1168.9|1176.28|1158.48|453
1652180100000|2022-05-10 10:55:00|1176.48|1158.68|1174.68|1156.88|1180.4|1162.6|1173.2|1155.4|559
1652180400000|2022-05-10 11:00:00|1174.4|1156.6|1175.16|1157.36|1179.31|1161.51|1169.38|1151.58|495
1652180700000|2022-05-10 11:05:00|1175.18|1157.38|1181.48|1163.68|1181.53|1163.73|1174.46|1156.66|465
1652181000000|2022-05-10 11:10:00|1181.49|1163.69|1180.42|1162.62|1184.17|1166.37|1180.06|1162.26|386
1652181300000|2022-05-10 11:15:00|1180.49|1162.69|1190.31|1172.51|1191|1173.2|1180.46|1162.66|411
1652181600000|2022-05-10 11:20:00|1190.33|1172.53|1194.82|1177.02|1197.16|1179.36|1186.31|1168.51|587
1652181900000|2022-05-10 11:25:00|1194.8|1177|1193.63|1175.83|1195.43|1177.63|1188.35|1170.55|544
1652182200000|2022-05-10 11:30:00|1193.53|1175.73|1197.4|1179.6|1199.93|1182.13|1190.66|1172.86|560
1652182500000|2022-05-10 11:35:00|1197.43|1179.63|1202.3|1184.5|1204.59|1186.79|1195.66|1177.86|492
1652182800000|2022-05-10 11:40:00|1202.31|1184.51|1203.86|1186.06|1207.4|1189.6|1200.89|1183.09|527
1652183100000|2022-05-10 11:45:00|1203.72|1185.92|1201.84|1184.04|1204.41|1186.61|1199.43|1181.63|529
1652183400000|2022-05-10 11:50:00|1201.49|1183.69|1203.4|1185.6|1207.4|1189.6|1197.86|1180.06|525
1652183700000|2022-05-10 11:55:00|1203.45|1185.65|1200|1182.2|1206.49|1188.69|1199.64|1181.84|386
1652184000000|2022-05-10 12:00:00|1199.62|1181.82|1197.4|1179.6|1203.43|1185.63|1197.4|1179.6|366
1652184300000|2022-05-10 12:05:00|1197.69|1179.89|1203.38|1185.58|1205.38|1187.58|1194.44|1176.64|492
1652184600000|2022-05-10 12:10:00|1203.27|1185.47|1203.28|1185.48|1208.7|1190.9|1200.63|1182.83|544
1652184900000|2022-05-10 12:15:00|1203.4|1185.6|1216.12|1198.32|1216.6|1198.8|1200.68|1182.88|532
1652185200000|2022-05-10 12:20:00|1216.13|1198.33|1214.33|1196.53|1216.3|1198.5|1209.38|1191.58|467
1652185500000|2022-05-10 12:25:00|1214.39|1196.59|1221.52|1203.72|1224.44|1206.64|1214.34|1196.54|459
1652185800000|2022-05-10 12:30:00|1221.56|1203.76|1222.4|1204.6|1228.4|1210.6|1219.36|1201.56|451
1652186100000|2022-05-10 12:35:00|1222.33|1204.53|1230.79|1212.99|1232.4|1214.6|1220.97|1203.17|425
1652186400000|2022-05-10 12:40:00|1231.35|1213.55|1238.64|1220.84|1243.33|1225.53|1230.4|1212.6|652
1652186700000|2022-05-10 12:45:00|1238.63|1220.83|1225.04|1207.24|1238.66|1220.86|1221.96|1204.16|583
1652187000000|2022-05-10 12:50:00|1225.06|1207.26|1241.25|1223.45|1241.4|1223.6|1220.01|1202.21|653
1652187300000|2022-05-10 12:55:00|1241.03|1223.23|1235.48|1217.68|1241.41|1223.61|1234.54|1216.74|546
1652187600000|2022-05-10 13:00:00|1235.93|1218.13|1239.21|1221.41|1240.4|1222.6|1232.37|1214.57|675
1652187900000|2022-05-10 13:05:00|1239.19|1221.39|1230.4|1212.6|1239.19|1221.39|1229.3|1211.5|552
1652188200000|2022-05-10 13:10:00|1230.36|1212.56|1231.09|1213.29|1235.4|1217.6|1229.61|1211.81|405
1652188500000|2022-05-10 13:15:00|1230.59|1212.79|1218.52|1200.72|1232.51|1214.71|1213.39|1195.59|642
1652188800000|2022-05-10 13:20:00|1218.74|1200.94|1221.48|1203.68|1222.4|1204.6|1217.66|1199.86|528
1652189100000|2022-05-10 13:25:00|1221.25|1203.45|1226.58|1208.78|1227.38|1209.58|1221.25|1203.45|554
1652189400000|2022-05-10 13:30:00|1226.59|1208.79|1204.68|1186.88|1234.82|1217.02|1204.68|1186.88|862
1652189700000|2022-05-10 13:35:00|1204.67|1186.87|1212.33|1194.53|1217.19|1199.39|1193.43|1175.63|949
1652190000000|2022-05-10 13:40:00|1212.3|1194.5|1202.54|1184.74|1213.16|1195.36|1200.13|1182.33|939
1652190300000|2022-05-10 13:45:00|1202.52|1184.72|1200.91|1183.11|1203.29|1185.49|1192.98|1175.18|871
1652190600000|2022-05-10 13:50:00|1200.85|1183.05|1211.9|1194.1|1214.76|1196.96|1200.52|1182.72|625
1652190900000|2022-05-10 13:55:00|1211.58|1193.78|1215.32|1197.52|1218.99|1201.19|1208.28|1190.48|683
1652191200000|2022-05-10 14:00:00|1215.6|1197.8|1221.4|1203.6|1222.7|1204.9|1207.51|1189.71|668
1652191500000|2022-05-10 14:05:00|1220.9|1203.1|1216.34|1198.54|1228.21|1210.41|1215.41|1197.61|741
1652191800000|2022-05-10 14:10:00|1216.33|1198.53|1210.01|1192.21|1220.4|1202.6|1202.33|1184.53|818
1652192100000|2022-05-10 14:15:00|1209.94|1192.14|1209.59|1191.79|1215.4|1197.6|1204.06|1186.26|704
1652192400000|2022-05-10 14:20:00|1209.64|1191.84|1201.14|1183.34|1212.32|1194.52|1197.9|1180.1|609
1652192700000|2022-05-10 14:25:00|1201.05|1183.25|1193.31|1175.51|1201.05|1183.25|1185.4|1167.6|648
1652193000000|2022-05-10 14:30:00|1193.21|1175.41|1191.34|1173.54|1201.35|1183.55|1188.31|1170.51|569
1652193300000|2022-05-10 14:35:00|1191.29|1173.49|1185.55|1167.75|1192.4|1174.6|1179.85|1162.05|665
1652193600000|2022-05-10 14:40:00|1185.33|1167.53|1180.85|1163.05|1185.55|1167.75|1176.59|1158.79|636
1652193900000|2022-05-10 14:45:00|1180.93|1163.13|1166.25|1148.45|1183.46|1165.66|1165.59|1147.79|715
1652194200000|2022-05-10 14:50:00|1166.26|1148.46|1160.52|1142.72|1166.38|1148.58|1148.53|1130.73|810
1652194500000|2022-05-10 14:55:00|1160.37|1142.57|1155.3|1137.5|1163.46|1145.66|1151.48|1133.68|793
1652194800000|2022-05-10 15:00:00|1155.4|1137.6|1154.06|1136.26|1166.4|1148.6|1149.37|1131.57|767
1652195100000|2022-05-10 15:05:00|1154.42|1136.62|1143.46|1125.66|1154.42|1136.62|1143.36|1125.56|871
1652195400000|2022-05-10 15:10:00|1143.66|1125.86|1142.71|1124.91|1153.32|1135.52|1139.3|1121.5|811
1652195700000|2022-05-10 15:15:00|1142.62|1124.82|1160.35|1142.55|1160.4|1142.6|1141.37|1123.57|757
1652196000000|2022-05-10 15:20:00|1160.38|1142.58|1149.69|1131.89|1164.9|1147.1|1147.41|1129.61|738
1652196300000|2022-05-10 15:25:00|1150.05|1132.25|1153.98|1136.18|1156.4|1138.6|1143.41|1125.61|765
1652196600000|2022-05-10 15:30:00|1153.99|1136.19|1171.28|1153.48|1174.16|1156.36|1151.89|1134.09|913
1652196900000|2022-05-10 15:35:00|1171.35|1153.55|1197.08|1179.28|1199.4|1181.6|1171.09|1153.29|885
1652197200000|2022-05-10 15:40:00|1197.01|1179.21|1187.99|1170.19|1197.01|1179.21|1177.95|1160.15|964
1652197500000|2022-05-10 15:45:00|1187.95|1170.15|1177.43|1159.63|1188.99|1171.19|1173.08|1155.28|978
1652197800000|2022-05-10 15:50:00|1177.42|1159.62|1182.28|1164.48|1183.25|1165.45|1168.47|1150.67|817
1652198100000|2022-05-10 15:55:00|1181.8|1164|1177.3|1159.5|1183.1|1165.3|1166.61|1148.81|650
1652198400000|2022-05-10 16:00:00|1177.38|1159.58|1184.47|1166.67|1185.43|1167.63|1174.62|1156.82|747
1652198700000|2022-05-10 16:05:00|1184.51|1166.71|1166.5|1148.7|1186.4|1168.6|1166.5|1148.7|654
1652199000000|2022-05-10 16:10:00|1166.57|1148.77|1173.43|1155.63|1177.59|1159.79|1160.7|1142.9|722
1652199300000|2022-05-10 16:15:00|1173.41|1155.61|1169.25|1151.45|1182.93|1165.13|1168.34|1150.54|743
1652199600000|2022-05-10 16:20:00|1169.26|1151.46|1168.35|1150.55|1173.42|1155.62|1167.84|1150.04|673
1652199900000|2022-05-10 16:25:00|1168.29|1150.49|1169.38|1151.58|1175.32|1157.52|1168.29|1150.49|615
1652200200000|2022-05-10 16:30:00|1169.32|1151.52|1163.29|1145.49|1172.22|1154.42|1158.41|1140.61|733
1652200500000|2022-05-10 16:35:00|1163.25|1145.45|1163.3|1145.5|1171.6|1153.8|1162.35|1144.55|691
1652200800000|2022-05-10 16:40:00|1163.4|1145.6|1167.4|1149.6|1172.4|1154.6|1161.2|1143.4|728
1652201100000|2022-05-10 16:45:00|1167.35|1149.55|1178.46|1160.66|1182.9|1165.1|1167.35|1149.55|783
1652201400000|2022-05-10 16:50:00|1178.42|1160.62|1168.4|1150.6|1178.52|1160.72|1164.37|1146.57|648
1652201700000|2022-05-10 16:55:00|1168.26|1150.46|1172.25|1154.45|1173.75|1155.95|1164.77|1146.97|612
1652202000000|2022-05-10 17:00:00|1172.36|1154.56|1179.37|1161.57|1184.35|1166.55|1171.3|1153.5|700
1652202300000|2022-05-10 17:05:00|1179.39|1161.59|1183.41|1165.61|1187.15|1169.35|1179.35|1161.55|703
1652202600000|2022-05-10 17:10:00|1183.48|1165.68|1180.15|1162.35|1183.48|1165.68|1174.04|1156.24|717
1652202900000|2022-05-10 17:15:00|1180.09|1162.29|1177.21|1159.41|1184.92|1167.12|1174.84|1157.04|778
1652203200000|2022-05-10 17:20:00|1177.26|1159.46|1181.5|1163.7|1182.87|1165.07|1174.03|1156.23|774
1652203500000|2022-05-10 17:25:00|1182.35|1164.55|1190.22|1172.42|1190.4|1172.6|1182.31|1164.51|596
1652203800000|2022-05-10 17:30:00|1190.4|1172.6|1197.31|1179.51|1200.49|1182.69|1188.42|1170.62|584
1652204100000|2022-05-10 17:35:00|1197.32|1179.52|1199.59|1181.79|1207.39|1189.59|1197.31|1179.51|684
1652204400000|2022-05-10 17:40:00|1200.01|1182.21|1196.39|1178.59|1203.39|1185.59|1195.18|1177.38|686
1652204700000|2022-05-10 17:45:00|1196.41|1178.61|1210.58|1192.78|1219.75|1201.95|1196.25|1178.45|700
1652205000000|2022-05-10 17:50:00|1210.59|1192.79|1202.6|1184.8|1211.35|1193.55|1199.8|1182|671
1652205300000|2022-05-10 17:55:00|1202.63|1184.83|1202.38|1184.58|1203.32|1185.52|1198.7|1180.9|491
1652205600000|2022-05-10 18:00:00|1202.39|1184.59|1190.5|1172.7|1203|1185.2|1190.5|1172.7|622
1652205900000|2022-05-10 18:05:00|1190.67|1172.87|1186.21|1168.41|1190.73|1172.93|1183.8|1166|539
1652206200000|2022-05-10 18:10:00|1186.22|1168.42|1192.29|1174.49|1192.55|1174.75|1183.84|1166.04|496
1652206500000|2022-05-10 18:15:00|1192.28|1174.48|1186.12|1168.32|1192.28|1174.48|1171.71|1153.91|807
1652206800000|2022-05-10 18:20:00|1186.38|1168.58|1187.33|1169.53|1191.17|1173.37|1184.42|1166.62|677
1652207100000|2022-05-10 18:25:00|1187.3|1169.5|1185.12|1167.32|1187.43|1169.63|1178.37|1160.57|548
1652207400000|2022-05-10 18:30:00|1184.68|1166.88|1181.36|1163.56|1187.32|1169.52|1179.27|1161.47|476
1652207700000|2022-05-10 18:35:00|1181.32|1163.52|1184.4|1166.6|1187.52|1169.72|1180.52|1162.72|478
1652208000000|2022-05-10 18:40:00|1184.36|1166.56|1189.4|1171.6|1191.22|1173.42|1177.47|1159.67|555
1652208300000|2022-05-10 18:45:00|1189.37|1171.57|1183.18|1165.38|1189.42|1171.62|1177.29|1159.49|633
1652208600000|2022-05-10 18:50:00|1183.15|1165.35|1181.31|1163.51|1186.41|1168.61|1180.16|1162.36|561
1652208900000|2022-05-10 18:55:00|1181.28|1163.48|1176.29|1158.49|1181.51|1163.71|1172.51|1154.71|612
1652209200000|2022-05-10 19:00:00|1176.31|1158.51|1176.65|1158.85|1181.7|1163.9|1176.24|1158.44|553
1652209500000|2022-05-10 19:05:00|1177.04|1159.24|1171.27|1153.47|1181.72|1163.92|1170.78|1152.98|687
1652209800000|2022-05-10 19:10:00|1171.26|1153.46|1171.14|1153.34|1172.45|1154.65|1165.71|1147.91|726
1652210100000|2022-05-10 19:15:00|1171.09|1153.29|1169.39|1151.59|1177.67|1159.87|1165.36|1147.56|606
1652210400000|2022-05-10 19:20:00|1169.35|1151.55|1162.92|1145.12|1170.23|1152.43|1161.25|1143.45|578
1652210700000|2022-05-10 19:25:00|1162.98|1145.18|1162.9|1145.1|1163.32|1145.52|1162.9|1145.1|9
1652211000000|2022-05-10 19:30:00|1165.77|1147.97|1160.39|1142.59|1166.11|1148.31|1159.6|1141.8|509
1652211300000|2022-05-10 19:35:00|1160.84|1143.04|1156.4|1138.6|1162.4|1144.6|1153.11|1135.31|449
1652211600000|2022-05-10 19:40:00|1156.18|1138.38|1157.94|1140.14|1162.4|1144.6|1153.86|1136.06|576
1652211900000|2022-05-10 19:45:00|1158.19|1140.39|1163.3|1145.5|1167.31|1149.51|1157.83|1140.03|572
1652212200000|2022-05-10 19:50:00|1163.4|1145.6|1169.32|1151.52|1170.4|1152.6|1158.38|1140.58|649
1652212500000|2022-05-10 19:55:00|1169.35|1151.55|1164.37|1146.57|1169.45|1151.65|1163.25|1145.45|514
1652212800000|2022-05-10 20:00:00|1164.41|1146.61|1155.4|1137.6|1164.41|1146.61|1152.4|1134.6|459
1652213100000|2022-05-10 20:05:00|1155.38|1137.58|1159.32|1141.52|1165.19|1147.39|1155.38|1137.58|489
1652213400000|2022-05-10 20:10:00|1159.31|1141.51|1155.55|1137.75|1161.4|1143.6|1154.45|1136.65|482
1652213700000|2022-05-10 20:15:00|1155.52|1137.72|1150.15|1132.35|1159.07|1141.27|1148.12|1130.32|693
1652214000000|2022-05-10 20:20:00|1150.12|1132.32|1151.44|1133.64|1152.4|1134.6|1149.27|1131.47|494
1652214300000|2022-05-10 20:25:00|1151.45|1133.65|1152.34|1134.54|1153.65|1135.85|1151.03|1133.23|335
1652214600000|2022-05-10 20:30:00|1152.36|1134.56|1144.19|1126.39|1152.36|1134.56|1142.9|1125.1|539
1652214900000|2022-05-10 20:35:00|1144.18|1126.38|1147.48|1129.68|1150.25|1132.45|1141.5|1123.7|626
1652215200000|2022-05-10 20:40:00|1147.53|1129.73|1146.73|1128.93|1151.06|1133.26|1146.1|1128.3|435
1652215500000|2022-05-10 20:45:00|1146.67|1128.87|1143.26|1125.46|1154.17|1136.37|1143.26|1125.46|543
1652215800000|2022-05-10 20:50:00|1143.25|1125.45|1143.32|1125.52|1145.03|1127.23|1135.91|1118.11|735
1652216100000|2022-05-10 20:55:00|1143.34|1125.54|1140.43|1122.63|1144.4|1126.6|1136.29|1118.49|482
1652216400000|2022-05-10 21:00:00|1140.46|1122.66|1140.53|1122.73|1148.22|1130.42|1135.77|1117.97|712
1652216700000|2022-05-10 21:05:00|1140.55|1122.75|1136.37|1118.57|1145.68|1127.88|1136.37|1118.57|653
1652217000000|2022-05-10 21:10:00|1136.23|1118.43|1132.49|1114.69|1138.37|1120.57|1127.25|1109.45|647
1652217300000|2022-05-10 21:15:00|1132.5|1114.7|1133.68|1115.88|1135.19|1117.39|1131.65|1113.85|485
1652217600000|2022-05-10 21:20:00|1133.6|1115.8|1123.51|1105.71|1135.85|1118.05|1122.43|1104.63|451
1652217900000|2022-05-10 21:25:00|1123.45|1105.65|1119.48|1101.68|1125.44|1107.64|1117.47|1099.67|600
1652218200000|2022-05-10 21:30:00|1119.53|1101.73|1112.87|1095.07|1121.98|1104.18|1112.61|1094.81|415
1652218500000|2022-05-10 21:35:00|1112.92|1095.12|1103.6|1085.8|1114.8|1097|1103.4|1085.6|235
1652218800000|2022-05-10 21:40:00|1103.85|1086.05|1105.4|1087.6|1105.47|1087.67|1099.47|1081.67|457
1652219100000|2022-05-10 21:45:00|1105.52|1087.72|1102.48|1084.68|1113.35|1095.55|1102.46|1084.66|562
1652219400000|2022-05-10 21:50:00|1102.4|1084.6|1094.38|1076.58|1103|1085.2|1093.61|1075.81|435
1652219700000|2022-05-10 21:55:00|1094.22|1076.42|1091.9|1074.1|1100.35|1082.55|1087.42|1069.62|627
1652220000000|2022-05-10 22:00:00|1091.7|1073.9|1106.32|1088.52|1118.95|1101.15|1087.49|1069.69|976
1652220300000|2022-05-10 22:05:00|1106.4|1088.6|1130.29|1112.49|1130.29|1112.49|1104.52|1086.72|763
1652220600000|2022-05-10 22:10:00|1130.4|1112.6|1128.4|1110.6|1135.6|1117.8|1119.3|1101.5|814
1652220900000|2022-05-10 22:15:00|1128.21|1110.41|1126.4|1108.6|1128.24|1110.44|1117.3|1099.5|395
1652221200000|2022-05-10 22:20:00|1126.55|1108.75|1120.21|1102.41|1130.4|1112.6|1114.45|1096.65|676
1652221500000|2022-05-10 22:25:00|1119.84|1102.04|1113.18|1095.38|1119.84|1102.04|1109.3|1091.5|778
1652221800000|2022-05-10 22:30:00|1113.22|1095.42|1111.14|1093.34|1113.22|1095.42|1104.84|1087.04|736
1652222100000|2022-05-10 22:35:00|1111.3|1093.5|1097.39|1079.59|1111.35|1093.55|1093.59|1075.79|855
1652222400000|2022-05-10 22:40:00|1097.29|1079.49|1104.31|1086.51|1106.46|1088.66|1094.61|1076.81|795
1652222700000|2022-05-10 22:45:00|1104.25|1086.45|1099.4|1081.6|1112.32|1094.52|1094.03|1076.23|726
1652223000000|2022-05-10 22:50:00|1099.65|1081.85|1113.03|1095.23|1115.62|1097.82|1098.19|1080.39|728
1652223300000|2022-05-10 22:55:00|1113.15|1095.35|1116.4|1098.6|1127.4|1109.6|1109.66|1091.86|775
1652223600000|2022-05-10 23:00:00|1116.38|1098.58|1140.28|1122.48|1140.9|1123.1|1112.31|1094.51|912
1652223900000|2022-05-10 23:05:00|1140.22|1122.42|1151.46|1133.66|1151.99|1134.19|1135.34|1117.54|885
1652224200000|2022-05-10 23:10:00|1151.26|1133.46|1145.58|1127.78|1153.5|1135.7|1142.07|1124.27|854
1652224500000|2022-05-10 23:15:00|1145.55|1127.75|1140.96|1123.16|1154.9|1137.1|1139.21|1121.41|881
1652224800000|2022-05-10 23:20:00|1140.6|1122.8|1143.27|1125.47|1147.4|1129.6|1133.39|1115.59|715
1652225100000|2022-05-10 23:25:00|1143.38|1125.58|1145.28|1127.48|1152.4|1134.6|1139.01|1121.21|723
1652225400000|2022-05-10 23:30:00|1145.17|1127.37|1140.34|1122.54|1148.4|1130.6|1139.24|1121.44|723
1652225700000|2022-05-10 23:35:00|1140.29|1122.49|1132.23|1114.43|1141.98|1124.18|1130.39|1112.59|671
1652226000000|2022-05-10 23:40:00|1132.25|1114.45|1133.9|1116.1|1134.21|1116.41|1125.31|1107.51|717
1652226300000|2022-05-10 23:45:00|1133.65|1115.85|1134.1|1116.3|1138.76|1120.96|1124.3|1106.5|814
1652226600000|2022-05-10 23:50:00|1134.36|1116.56|1146.56|1128.76|1147.9|1130.1|1133.78|1115.98|704
1652226900000|2022-05-10 23:55:00|1146.96|1129.16|1144.18|1126.38|1149.15|1131.35|1141.29|1123.49|539
1652227200000|2022-05-11 00:00:00|1144.26|1126.46|1141.68|1123.88|1149.38|1131.58|1138.03|1120.23|741
1652227500000|2022-05-11 00:05:00|1141.57|1123.77|1142.37|1124.57|1148.6|1130.8|1138.17|1120.37|752
1652227800000|2022-05-11 00:10:00|1142.46|1124.66|1145.4|1127.6|1145.4|1127.6|1128.72|1110.92|806
1652228100000|2022-05-11 00:15:00|1145.45|1127.65|1157.47|1139.67|1161.9|1144.1|1144.25|1126.45|844
1652228400000|2022-05-11 00:20:00|1157.9|1140.1|1168.45|1150.65|1172.66|1154.86|1155.06|1137.26|803
1652228700000|2022-05-11 00:25:00|1168.4|1150.6|1171.32|1153.52|1173.65|1155.85|1167.9|1150.1|668
1652229000000|2022-05-11 00:30:00|1171.31|1153.51|1166|1148.2|1171.56|1153.76|1160.37|1142.57|702
1652229300000|2022-05-11 00:35:00|1166.04|1148.24|1162.4|1144.6|1170.4|1152.6|1161.26|1143.46|627
1652229600000|2022-05-11 00:40:00|1162.3|1144.5|1169.53|1151.73|1173.4|1155.6|1157.61|1139.81|683
1652229900000|2022-05-11 00:45:00|1170.2|1152.4|1162.27|1144.47|1171.32|1153.52|1159.35|1141.55|694
1652230200000|2022-05-11 00:50:00|1162.37|1144.57|1162.4|1144.6|1165.67|1147.87|1157.27|1139.47|612
1652230500000|2022-05-11 00:55:00|1162.33|1144.53|1154.31|1136.51|1166.85|1149.05|1149.4|1131.6|691
1652230800000|2022-05-11 01:00:00|1154.32|1136.52|1155.22|1137.42|1158.4|1140.6|1146.49|1128.69|758
1652231100000|2022-05-11 01:05:00|1155.07|1137.27|1144.37|1126.57|1156.9|1139.1|1142.19|1124.39|618
1652231400000|2022-05-11 01:10:00|1144.9|1127.1|1141.39|1123.59|1147.79|1129.99|1141.29|1123.49|646
1652231700000|2022-05-11 01:15:00|1141.36|1123.56|1141.47|1123.67|1147.97|1130.17|1138.96|1121.16|693
1652232000000|2022-05-11 01:20:00|1141.5|1123.7|1135.78|1117.98|1144.8|1127|1135.15|1117.35|589
1652232300000|2022-05-11 01:25:00|1135.71|1117.91|1136.05|1118.25|1138.22|1120.42|1131.12|1113.32|628
1652232600000|2022-05-11 01:30:00|1135.65|1117.85|1137.32|1119.52|1141.78|1123.98|1130.7|1112.9|690
1652232900000|2022-05-11 01:35:00|1137.15|1119.35|1130.9|1113.1|1140.22|1122.42|1129.35|1111.55|583
1652233200000|2022-05-11 01:40:00|1130.85|1113.05|1132.4|1114.6|1134.29|1116.49|1129.41|1111.61|438
1652233500000|2022-05-11 01:45:00|1132.45|1114.65|1127.32|1109.52|1132.48|1114.68|1122.16|1104.36|560
1652233800000|2022-05-11 01:50:00|1127.21|1109.41|1131.4|1113.6|1132.34|1114.54|1124.4|1106.6|562
1652234100000|2022-05-11 01:55:00|1131.6|1113.8|1124.32|1106.52|1132.53|1114.73|1122.69|1104.89|450
1652234400000|2022-05-11 02:00:00|1124.31|1106.51|1114.4|1096.6|1125.21|1107.41|1111.3|1093.5|645
1652234700000|2022-05-11 02:05:00|1114.7|1096.9|1127.05|1109.25|1128.42|1110.62|1113.14|1095.34|642
1652235000000|2022-05-11 02:10:00|1127.35|1109.55|1131.33|1113.53|1131.4|1113.6|1123.2|1105.4|673
1652235300000|2022-05-11 02:15:00|1131.4|1113.6|1135.79|1117.99|1137.43|1119.63|1129.16|1111.36|484
1652235600000|2022-05-11 02:20:00|1135.47|1117.67|1158.4|1140.6|1159.58|1141.78|1131.51|1113.71|680
1652235900000|2022-05-11 02:25:00|1158.79|1140.99|1155.21|1137.41|1160.47|1142.67|1151.52|1133.72|637
1652236200000|2022-05-11 02:30:00|1155.1|1137.3|1154.19|1136.39|1159.32|1141.52|1150.4|1132.6|676
1652236500000|2022-05-11 02:35:00|1154.2|1136.4|1157.31|1139.51|1157.8|1140|1149.15|1131.35|570
1652236800000|2022-05-11 02:40:00|1157.3|1139.5|1150.31|1132.51|1158.07|1140.27|1148.16|1130.36|541
1652237100000|2022-05-11 02:45:00|1150.3|1132.5|1149.38|1131.58|1150.31|1132.51|1141.89|1124.09|625
1652237400000|2022-05-11 02:50:00|1149.43|1131.63|1154.49|1136.69|1158.33|1140.53|1143.56|1125.76|710
1652237700000|2022-05-11 02:55:00|1154.4|1136.6|1154.23|1136.43|1157.4|1139.6|1151.72|1133.92|545
1652238000000|2022-05-11 03:00:00|1154.39|1136.59|1160.29|1142.49|1165.4|1147.6|1151.47|1133.67|716
1652238300000|2022-05-11 03:05:00|1160.07|1142.27|1156.26|1138.46|1164.18|1146.38|1156.24|1138.44|604
1652238600000|2022-05-11 03:10:00|1156.27|1138.47|1151.33|1133.53|1158.22|1140.42|1151.21|1133.41|576
1652238900000|2022-05-11 03:15:00|1151.4|1133.6|1151.62|1133.82|1157.22|1139.42|1150.32|1132.52|465
1652239200000|2022-05-11 03:20:00|1151.57|1133.77|1149.2|1131.4|1154.32|1136.52|1147.38|1129.58|428
1652239500000|2022-05-11 03:25:00|1149.21|1131.41|1148.4|1130.6|1150.4|1132.6|1144.4|1126.6|330
1652239800000|2022-05-11 03:30:00|1149.3|1131.5|1147.4|1129.6|1151.4|1133.6|1143.76|1125.96|504
1652240100000|2022-05-11 03:35:00|1147.51|1129.71|1139.4|1121.6|1149.4|1131.6|1138.29|1120.49|414
1652240400000|2022-05-11 03:40:00|1139.33|1121.53|1136.31|1118.51|1140.8|1123|1135.48|1117.68|477
1652240700000|2022-05-11 03:45:00|1136.22|1118.42|1140.42|1122.62|1142.38|1124.58|1135.43|1117.63|426
1652241000000|2022-05-11 03:50:00|1140.51|1122.71|1136.5|1118.7|1142.4|1124.6|1135.45|1117.65|462
1652241300000|2022-05-11 03:55:00|1136.47|1118.67|1139.35|1121.55|1142.5|1124.7|1135.47|1117.67|440
1652241600000|2022-05-11 04:00:00|1138.94|1121.14|1144.32|1126.52|1144.4|1126.6|1137.25|1119.45|495
1652241900000|2022-05-11 04:05:00|1144.4|1126.6|1145.9|1128.1|1148.4|1130.6|1143.04|1125.24|449
1652242200000|2022-05-11 04:10:00|1146.12|1128.32|1131.36|1113.56|1146.4|1128.6|1130.32|1112.52|554
1652242500000|2022-05-11 04:15:00|1131.85|1114.05|1134.88|1117.08|1139.34|1121.54|1129.36|1111.56|773
1652242800000|2022-05-11 04:20:00|1135.26|1117.46|1131.18|1113.38|1138.4|1120.6|1128.4|1110.6|702
1652243100000|2022-05-11 04:25:00|1131.27|1113.47|1139.34|1121.54|1141.4|1123.6|1130.25|1112.45|540
1652243400000|2022-05-11 04:30:00|1139.5|1121.7|1134.27|1116.47|1140.49|1122.69|1132.34|1114.54|492
1652243700000|2022-05-11 04:35:00|1134.36|1116.56|1131.28|1113.48|1138.48|1120.68|1126.48|1108.68|527
1652244000000|2022-05-11 04:40:00|1131.3|1113.5|1116.8|1099|1133.98|1116.18|1116.27|1098.47|666
1652244300000|2022-05-11 04:45:00|1116.75|1098.95|1113.1|1095.3|1119.5|1101.7|1110.11|1092.31|735
1652244600000|2022-05-11 04:50:00|1112.96|1095.16|1121.51|1103.71|1123.4|1105.6|1112.28|1094.48|675
1652244900000|2022-05-11 04:55:00|1121.5|1103.7|1117.21|1099.41|1124.4|1106.6|1112.49|1094.69|767
1652245200000|2022-05-11 05:00:00|1117.4|1099.6|1110.43|1092.63|1118.74|1100.94|1110.17|1092.37|625
1652245500000|2022-05-11 05:05:00|1110.36|1092.56|1123.27|1105.47|1123.4|1105.6|1105.65|1087.85|690
1652245800000|2022-05-11 05:10:00|1123.24|1105.44|1138.3|1120.5|1147.08|1129.28|1117.32|1099.52|914
1652246100000|2022-05-11 05:15:00|1138.29|1120.49|1146.6|1128.8|1150.32|1132.52|1137.97|1120.17|723
1652246400000|2022-05-11 05:20:00|1146.17|1128.37|1138.86|1121.06|1146.44|1128.64|1137.57|1119.77|697
1652246700000|2022-05-11 05:25:00|1138.9|1121.1|1140.32|1122.52|1146.21|1128.41|1137.25|1119.45|640
1652247000000|2022-05-11 05:30:00|1140.33|1122.53|1138.33|1120.53|1146.53|1128.73|1136.01|1118.21|649
1652247300000|2022-05-11 05:35:00|1138.32|1120.52|1131.1|1113.3|1139.75|1121.95|1126.59|1108.79|692
1652247600000|2022-05-11 05:40:00|1131.12|1113.32|1125.38|1107.58|1133.7|1115.9|1122.87|1105.07|660
1652247900000|2022-05-11 05:45:00|1125.48|1107.68|1119|1101.2|1125.63|1107.83|1117.48|1099.68|822
1652248200000|2022-05-11 05:50:00|1119.12|1101.32|1119.36|1101.56|1125.15|1107.35|1116.26|1098.46|886
1652248500000|2022-05-11 05:55:00|1119.45|1101.65|1117.37|1099.57|1125.23|1107.43|1114.35|1096.55|733
1652248800000|2022-05-11 06:00:00|1117.36|1099.56|1120.27|1102.47|1121.4|1103.6|1112.41|1094.61|760
1652249100000|2022-05-11 06:05:00|1120.3|1102.5|1117.21|1099.41|1123.17|1105.37|1112.83|1095.03|777
1652249400000|2022-05-11 06:10:00|1117.4|1099.6|1113.15|1095.35|1119.25|1101.45|1110.8|1093|776
1652249700000|2022-05-11 06:15:00|1113.25|1095.45|1105.3|1087.5|1114.4|1096.6|1101.35|1083.55|772
1652250000000|2022-05-11 06:20:00|1105.32|1087.52|1107.46|1089.66|1108.83|1091.03|1102.4|1084.6|793
1652250300000|2022-05-11 06:25:00|1107.81|1090.01|1104.4|1086.6|1110.23|1092.43|1103.09|1085.29|797
1652250600000|2022-05-11 06:30:00|1104.42|1086.62|1105.95|1088.15|1110.4|1092.6|1103.19|1085.39|487
1652250900000|2022-05-11 06:35:00|1105.48|1087.68|1097.5|1079.7|1106.4|1088.6|1097.5|1079.7|358
1652251200000|2022-05-11 06:40:00|1097.54|1079.74|1087.31|1069.51|1099.4|1081.6|1086.05|1068.25|648
1652251500000|2022-05-11 06:45:00|1087.37|1069.57|1072.43|1054.63|1088.55|1070.75|1071.3|1053.5|720
1652251800000|2022-05-11 06:50:00|1072.55|1054.75|1070.17|1052.37|1078.79|1060.99|1067.33|1049.53|801
1652252100000|2022-05-11 06:55:00|1070.19|1052.39|1065.9|1048.1|1070.19|1052.39|1055.25|1037.45|791
1652252400000|2022-05-11 07:00:00|1065.4|1047.6|1073.1|1055.3|1073.25|1055.45|1058.8|1041|863
1652252700000|2022-05-11 07:05:00|1073.3|1055.5|1056.35|1038.55|1073.3|1055.5|1047.5|1029.7|915
1652253000000|2022-05-11 07:10:00|1056.39|1038.59|1062.44|1044.64|1066.12|1048.32|1052.67|1034.87|1002
1652253300000|2022-05-11 07:15:00|1062.3|1044.5|1080.87|1063.07|1087.36|1069.56|1061|1043.2|993
1652253600000|2022-05-11 07:20:00|1080.69|1062.89|1070.01|1052.21|1082.46|1064.66|1066|1048.2|869
1652253900000|2022-05-11 07:25:00|1070.02|1052.22|1063.58|1045.78|1074.19|1056.39|1063.24|1045.44|897
1652254200000|2022-05-11 07:30:00|1064.19|1046.39|1046.41|1028.61|1064.24|1046.44|1046.41|1028.61|957
1652254500000|2022-05-11 07:35:00|1046.42|1028.62|1035.55|1017.75|1051.73|1033.93|1031.14|1013.34|930
1652254800000|2022-05-11 07:40:00|1035.5|1017.7|1042.5|1024.7|1054.36|1036.56|1034.5|1016.7|976
1652255100000|2022-05-11 07:45:00|1043.11|1025.31|1038.47|1020.67|1049.45|1031.65|1033.34|1015.54|983
1652255400000|2022-05-11 07:50:00|1038.43|1020.63|1043.28|1025.48|1048.7|1030.9|1033.47|1015.67|946
1652255700000|2022-05-11 07:55:00|1043.26|1025.46|1058.4|1040.6|1058.4|1040.6|1037.62|1019.82|933
1652256000000|2022-05-11 08:00:00|1058.29|1040.49|1060|1042.2|1068.9|1051.1|1053.69|1035.89|984
1652256300000|2022-05-11 08:05:00|1059.92|1042.12|1073.88|1056.08|1073.98|1056.18|1058.9|1041.1|922
1652256600000|2022-05-11 08:10:00|1073.72|1055.92|1092.23|1074.43|1092.37|1074.57|1073.41|1055.61|1002
1652256900000|2022-05-11 08:15:00|1092.28|1074.48|1086.68|1068.88|1099.4|1081.6|1083.47|1065.67|983
1652257200000|2022-05-11 08:20:00|1086.67|1068.87|1094.99|1077.19|1103.9|1086.1|1083.64|1065.84|904
1652257500000|2022-05-11 08:25:00|1094.85|1077.05|1081.33|1063.53|1098.6|1080.8|1079.36|1061.56|763
1652257800000|2022-05-11 08:30:00|1081.28|1063.48|1077.84|1060.04|1084.33|1066.53|1072.31|1054.51|743
1652258100000|2022-05-11 08:35:00|1078.19|1060.39|1077.1|1059.3|1082.4|1064.6|1069.37|1051.57|779
1652258400000|2022-05-11 08:40:00|1077.2|1059.4|1088.86|1071.06|1091.3|1073.5|1075.46|1057.66|824
1652258700000|2022-05-11 08:45:00|1089.23|1071.43|1093.32|1075.52|1097.2|1079.4|1084.77|1066.97|855
1652259000000|2022-05-11 08:50:00|1093.37|1075.57|1094.33|1076.53|1098.4|1080.6|1085.75|1067.95|747
1652259300000|2022-05-11 08:55:00|1094.4|1076.6|1114.36|1096.56|1115.51|1097.71|1088.47|1070.67|841
1652259600000|2022-05-11 09:00:00|1114.2|1096.4|1098.37|1080.57|1115.56|1097.76|1098.36|1080.56|859
1652259900000|2022-05-11 09:05:00|1098.32|1080.52|1090.41|1072.61|1098.37|1080.57|1087.17|1069.37|810
1652260200000|2022-05-11 09:10:00|1090.42|1072.62|1082.36|1064.56|1092.05|1074.25|1081.78|1063.98|819
1652260500000|2022-05-11 09:15:00|1082.4|1064.6|1088.28|1070.48|1088.96|1071.16|1079.35|1061.55|780
1652260800000|2022-05-11 09:20:00|1088.24|1070.44|1092.26|1074.46|1094.24|1076.44|1087|1069.2|753
1652261100000|2022-05-11 09:25:00|1092.25|1074.45|1097.77|1079.97|1100.27|1082.47|1091.32|1073.52|773
1652261400000|2022-05-11 09:30:00|1097.91|1080.11|1105.47|1087.67|1108.45|1090.65|1094.7|1076.9|793
1652261700000|2022-05-11 09:35:00|1105.46|1087.66|1108.44|1090.64|1113.78|1095.98|1099.51|1081.71|931
1652262000000|2022-05-11 09:40:00|1108.23|1090.43|1098.95|1081.15|1110.33|1092.53|1098.39|1080.59|873
1652262300000|2022-05-11 09:45:00|1098.99|1081.19|1107.35|1089.55|1109.18|1091.38|1097.14|1079.34|859
1652262600000|2022-05-11 09:50:00|1107.36|1089.56|1109.46|1091.66|1112.4|1094.6|1102.88|1085.08|820
1652262900000|2022-05-11 09:55:00|1109.45|1091.65|1119.21|1101.41|1121.4|1103.6|1104.62|1086.82|761
1652263200000|2022-05-11 10:00:00|1119.4|1101.6|1114.77|1096.97|1124.97|1107.17|1112.23|1094.43|817
1652263500000|2022-05-11 10:05:00|1114.81|1097.01|1111.39|1093.59|1115.43|1097.63|1106.67|1088.87|723
1652263800000|2022-05-11 10:10:00|1111.42|1093.62|1134.4|1116.6|1137.4|1119.6|1110.6|1092.8|905
1652264100000|2022-05-11 10:15:00|1134.19|1116.39|1120.41|1102.61|1137.69|1119.89|1120.41|1102.61|818
1652264400000|2022-05-11 10:20:00|1120.38|1102.58|1118.32|1100.52|1124.74|1106.94|1116.4|1098.6|885
1652264700000|2022-05-11 10:25:00|1117.5|1099.7|1115.4|1097.6|1118.32|1100.52|1113.65|1095.85|827
1652265000000|2022-05-11 10:30:00|1115.1|1097.3|1114.65|1096.85|1119.4|1101.6|1113.79|1095.99|690
1652265300000|2022-05-11 10:35:00|1114.83|1097.03|1114.34|1096.54|1117.23|1099.43|1110.19|1092.39|673
1652265600000|2022-05-11 10:40:00|1114.33|1096.53|1112.81|1095.01|1115.32|1097.52|1107.49|1089.69|677
1652265900000|2022-05-11 10:45:00|1113.28|1095.48|1110.4|1092.6|1116.35|1098.55|1105.95|1088.15|764
1652266200000|2022-05-11 10:50:00|1110.32|1092.52|1111.4|1093.6|1112.36|1094.56|1104.72|1086.92|650
1652266500000|2022-05-11 10:55:00|1112.19|1094.39|1099.4|1081.6|1112.32|1094.52|1098.66|1080.86|671
1652266800000|2022-05-11 11:00:00|1099.45|1081.65|1085.86|1068.06|1100.4|1082.6|1083.62|1065.82|602
1652267100000|2022-05-11 11:05:00|1085.88|1068.08|1082.48|1064.68|1085.88|1068.08|1076.4|1058.6|716
1652267400000|2022-05-11 11:10:00|1082.46|1064.66|1087.9|1070.1|1089.4|1071.6|1079.96|1062.16|613
1652267700000|2022-05-11 11:15:00|1087.4|1069.6|1083.03|1065.23|1087.4|1069.6|1075.82|1058.02|573
1652268000000|2022-05-11 11:20:00|1083.4|1065.6|1072.02|1054.22|1084.23|1066.43|1070|1052.2|620
1652268300000|2022-05-11 11:25:00|1071.95|1054.15|1069.4|1051.6|1072.69|1054.89|1066.25|1048.45|646
1652268600000|2022-05-11 11:30:00|1069.85|1052.05|1070.22|1052.42|1074.36|1056.56|1065.61|1047.81|596
1652268900000|2022-05-11 11:35:00|1070.21|1052.41|1069.55|1051.75|1076.4|1058.6|1069.3|1051.5|629
1652269200000|2022-05-11 11:40:00|1069.9|1052.1|1059.9|1042.1|1069.91|1052.11|1059.65|1041.85|622
1652269500000|2022-05-11 11:45:00|1059.88|1042.08|1057.24|1039.44|1064.21|1046.41|1055.71|1037.91|590
1652269800000|2022-05-11 11:50:00|1057.25|1039.45|1052.49|1034.69|1059.21|1041.41|1051.35|1033.55|548
1652270100000|2022-05-11 11:55:00|1052.31|1034.51|1053.35|1035.55|1056.4|1038.6|1047.4|1029.6|657
1652270400000|2022-05-11 12:00:00|1053.36|1035.56|1062.44|1044.64|1065.05|1047.25|1047.39|1029.59|650
1652270700000|2022-05-11 12:05:00|1062.62|1044.82|1077.28|1059.48|1085.37|1067.57|1060.66|1042.86|801
1652271000000|2022-05-11 12:10:00|1077.16|1059.36|1071.8|1054|1080.4|1062.6|1069.9|1052.1|629
1652271300000|2022-05-11 12:15:00|1071.83|1054.03|1063.4|1045.6|1074.4|1056.6|1061.8|1044|593
1652271600000|2022-05-11 12:20:00|1063.34|1045.54|1064.28|1046.48|1065.33|1047.53|1054.02|1036.22|913
1652271900000|2022-05-11 12:25:00|1064.25|1046.45|1065.23|1047.43|1080.62|1062.82|1064.22|1046.42|960
1652272200000|2022-05-11 12:30:00|1065.04|1047.24|1029.78|1011.98|1065.04|1047.24|1029.78|1011.98|1089
1652272500000|2022-05-11 12:35:00|1029.75|1011.95|1009.44|991.64|1036.21|1018.41|1009.4|991.6|1092
1652272800000|2022-05-11 12:40:00|1009.31|991.51|981.02|963.22|1022.52|1004.72|979.83|962.03|1083
1652273100000|2022-05-11 12:45:00|980.94|963.14|848.21|836.67|980.94|963.14|823.49|811.47|1132
1652273400000|2022-05-11 12:50:00|848.23|836.68|864.36|859.28|902.22|891.88|820.68|811.79|1152
1652273700000|2022-05-11 12:55:00|873.67|860.24|852.22|845.14|879.47|868|836.55|827.95|1120
1652274000000|2022-05-11 13:00:00|850.48|844.42|889.7|871.9|899.81|888.18|845.13|834.22|1141
1652274300000|2022-05-11 13:05:00|884.91|880.34|909.2|891.4|915.48|903.42|884.42|873|1117
1652274600000|2022-05-11 13:10:00|909.34|891.54|889.02|871.22|914.04|900.85|877.63|865.16|1157
1652274900000|2022-05-11 13:15:00|889.59|871.79|912.65|894.85|917.67|899.87|868.41|855.86|1127
1652275200000|2022-05-11 13:20:00|912.68|894.88|916.74|912.52|941.2|929.3|912.68|894.88|1136
1652275500000|2022-05-11 13:25:00|923.32|912.46|939.55|921.75|940.6|927.49|913.2|899.7|1134
1652275800000|2022-05-11 13:30:00|939.57|921.77|922.03|904.23|953.09|938.77|914.85|897.05|905
1652276100000|2022-05-11 13:35:00|921.97|904.17|956.54|938.74|956.77|941.78|913.63|899.27|814
1652276400000|2022-05-11 13:40:00|956.52|938.72|1057.77|1039.97|1058.46|1045.66|954.57|936.77|985
1652276700000|2022-05-11 13:45:00|1057.76|1039.96|1062.87|1045.07|1062.87|1051.94|1013.78|1000.41|1129
1652277000000|2022-05-11 13:50:00|1062.12|1044.32|1035.76|1017.96|1064.52|1053.63|1026.32|1011.53|1142
1652277300000|2022-05-11 13:55:00|1035.32|1017.52|1033.48|1015.68|1041|1027.66|1012.73|1000.72|1130
1652277600000|2022-05-11 14:00:00|1033.58|1015.78|1029.75|1011.95|1046.68|1028.88|1020.12|1004.32|1111
1652277900000|2022-05-11 14:05:00|1029.73|1011.93|1026.16|1008.36|1052.24|1040.43|1014.98|1003.38|1103
1652278200000|2022-05-11 14:10:00|1025.9|1008.1|1017.91|1000.11|1029.69|1018.42|998.66|987.83|1125
1652278500000|2022-05-11 14:15:00|1018.04|1000.24|1027.92|1010.12|1037.58|1019.78|1015.87|998.07|1115
1652278800000|2022-05-11 14:20:00|1028.06|1010.26|1032.58|1014.78|1036.72|1018.92|1022.97|1005.17|1076
1652279100000|2022-05-11 14:25:00|1032.59|1014.79|1009.2|991.4|1034.65|1016.85|1005.57|987.77|1057
1652279400000|2022-05-11 14:30:00|1009.02|991.22|1029.73|1011.93|1030.36|1012.56|1008.42|990.62|1089
1652279700000|2022-05-11 14:35:00|1029.71|1011.91|1045.86|1028.06|1052.21|1034.41|1022.56|1004.76|1094
1652280000000|2022-05-11 14:40:00|1045.87|1028.07|1052.57|1034.77|1052.75|1034.95|1040.73|1022.93|1047
1652280300000|2022-05-11 14:45:00|1052.87|1035.07|1037.48|1019.68|1061.22|1043.42|1037.4|1019.6|1089
1652280600000|2022-05-11 14:50:00|1037.47|1019.67|1029.88|1012.08|1037.5|1019.7|1020.11|1002.31|1054
1652280900000|2022-05-11 14:55:00|1029.9|1012.1|1031.28|1013.48|1031.33|1013.53|1021.94|1004.14|1086
1652281200000|2022-05-11 15:00:00|1031.56|1013.76|1015.49|997.69|1032.68|1014.88|1013.31|995.51|1053
1652281500000|2022-05-11 15:05:00|1015.43|997.63|1014.31|996.51|1017.33|999.53|1010.52|992.72|994
1652281800000|2022-05-11 15:10:00|1014.28|996.48|1009.67|991.87|1015.98|998.18|1006.56|988.76|1041
1652282100000|2022-05-11 15:15:00|1009.52|991.72|1009.45|991.65|1014.08|996.28|1002.96|985.16|1038
1652282400000|2022-05-11 15:20:00|1009.63|991.83|1011.27|993.47|1024.72|1006.92|1005.62|987.82|1030
1652282700000|2022-05-11 15:25:00|1010.73|992.93|1019.76|1001.96|1020.33|1002.53|1007.2|989.4|975
1652283000000|2022-05-11 15:30:00|1019.72|1001.92|1012.39|994.59|1020.98|1003.18|1007.36|989.56|941
1652283300000|2022-05-11 15:35:00|1012.38|994.58|1016.48|998.68|1031.51|1013.71|1005.82|988.02|1036
1652283600000|2022-05-11 15:40:00|1016.47|998.67|1008.76|990.96|1024.88|1007.08|1008.24|990.44|1006
1652283900000|2022-05-11 15:45:00|1008.78|990.98|1000.02|982.22|1011.11|993.31|998.84|981.04|963
1652284200000|2022-05-11 15:50:00|1000.03|982.23|990.1|972.3|1005.36|987.56|986.92|969.12|980
1652284500000|2022-05-11 15:55:00|990.15|972.35|991.18|973.38|995.68|977.88|979.3|961.5|1067
1652284800000|2022-05-11 16:00:00|991.24|973.44|995.39|977.59|1006.65|988.85|990.61|972.81|1023
1652285100000|2022-05-11 16:05:00|995.25|977.45|975.55|957.75|1002.64|984.84|974.74|956.94|1027
1652285400000|2022-05-11 16:10:00|975.38|957.58|974.02|956.22|980.85|963.05|966.7|948.9|1074
1652285700000|2022-05-11 16:15:00|974|956.2|961.18|943.38|978.87|961.07|961.06|943.26|1021
1652286000000|2022-05-11 16:20:00|961.02|943.22|966.96|949.16|971.25|953.45|960.01|942.21|992
1652286300000|2022-05-11 16:25:00|967|949.2|938.57|920.77|968.95|951.15|937.7|919.9|964
1652286600000|2022-05-11 16:30:00|938.55|920.75|944.2|926.4|947.42|929.62|930.12|912.32|989
1652286900000|2022-05-11 16:35:00|943.91|926.11|948.92|931.12|954.69|936.89|943.07|925.27|984
1652287200000|2022-05-11 16:40:00|948.86|931.06|948.73|930.93|957.75|939.95|944.24|926.44|1000
1652287500000|2022-05-11 16:45:00|949.09|931.29|947.31|929.51|949.92|932.12|941.12|923.32|998
1652287800000|2022-05-11 16:50:00|947.55|929.75|935.86|918.06|948.21|930.41|933.89|916.09|971
1652288100000|2022-05-11 16:55:00|935.76|917.96|928.6|910.8|941.15|923.35|928.08|910.28|1011
1652288400000|2022-05-11 17:00:00|927.65|909.85|929.41|911.61|933.08|915.28|923.75|905.95|1028
1652288700000|2022-05-11 17:05:00|929.47|911.67|932.06|914.26|935.98|918.18|918.32|900.52|957
1652289000000|2022-05-11 17:10:00|931.98|914.18|931.9|914.1|942.88|925.08|931.19|913.39|943
1652289300000|2022-05-11 17:15:00|931.93|914.13|946.91|929.11|946.91|929.11|931.44|913.64|940
1652289600000|2022-05-11 17:20:00|946.79|928.99|945.22|927.42|946.97|929.17|937.22|919.42|973
1652289900000|2022-05-11 17:25:00|945.09|927.29|918.26|900.46|945.71|927.91|915.62|897.82|1025
1652290200000|2022-05-11 17:30:00|918.53|900.73|923.67|905.87|933.59|915.79|917.33|899.53|938
1652290500000|2022-05-11 17:35:00|923.66|905.86|910.28|892.48|926.43|908.63|907.94|890.14|906
1652290800000|2022-05-11 17:40:00|910.27|892.47|910.28|892.48|913.28|895.48|908.02|890.22|901
1652291100000|2022-05-11 17:45:00|910.32|892.52|928.05|910.25|928.44|910.64|905.78|887.98|975
1652291400000|2022-05-11 17:50:00|928.2|910.4|919.11|901.31|944.5|926.7|916.48|898.68|1011
1652291700000|2022-05-11 17:55:00|919.55|901.75|915.42|897.62|924.09|906.29|907.23|889.43|946
1652292000000|2022-05-11 18:00:00|915.48|897.68|920.58|902.78|923.41|905.61|912.96|895.16|955
1652292300000|2022-05-11 18:05:00|920.69|902.89|909.63|891.83|921.79|903.99|909.02|891.22|835
1652292600000|2022-05-11 18:10:00|909.76|891.96|918.68|900.88|918.68|900.88|908.18|890.38|873
1652292900000|2022-05-11 18:15:00|918.66|900.86|921.64|903.84|921.64|903.84|909.56|891.76|839
1652293200000|2022-05-11 18:20:00|922.32|904.52|924.72|906.92|927.61|909.81|910.48|892.68|931
1652293500000|2022-05-11 18:25:00|924.63|906.83|922.93|905.13|928.93|911.13|921.59|903.79|895
1652293800000|2022-05-11 18:30:00|922.98|905.18|916.05|898.25|923.73|905.93|911.39|893.59|858
1652294100000|2022-05-11 18:35:00|916.01|898.21|915.66|897.86|927.07|909.27|913.77|895.97|866
1652294400000|2022-05-11 18:40:00|915.6|897.8|929.17|911.37|929.17|911.37|913.69|895.89|917
1652294700000|2022-05-11 18:45:00|928.93|911.13|913.69|895.89|929.27|911.47|909.47|891.67|928
1652295000000|2022-05-11 18:50:00|913.7|895.9|922.23|904.43|922.23|904.43|911.45|893.65|850
1652295300000|2022-05-11 18:55:00|922.16|904.36|918.15|900.35|923.54|905.74|912.86|895.06|939
1652295600000|2022-05-11 19:00:00|918.18|900.38|908.87|891.07|918.18|900.38|905|887.2|888
1652295900000|2022-05-11 19:05:00|908.83|891.03|911.07|893.27|912.91|895.11|900.25|882.45|875
1652296200000|2022-05-11 19:10:00|911.2|893.4|905.09|887.29|920.11|902.31|903.01|885.21|841
1652296500000|2022-05-11 19:15:00|905.06|887.26|909.06|891.26|915.13|897.33|903.93|886.13|812
1652296800000|2022-05-11 19:20:00|909.19|891.39|900.11|882.31|909.19|891.39|895.74|877.94|1000
1652297100000|2022-05-11 19:25:00|900.06|882.26|914.99|897.19|914.99|897.19|898.53|880.73|937
1652297400000|2022-05-11 19:30:00|915.36|897.56|906.41|888.61|920.41|902.61|906.41|888.61|884
1652297700000|2022-05-11 19:35:00|905.87|888.07|904.78|886.98|909.06|891.26|898.19|880.39|924
1652298000000|2022-05-11 19:40:00|904.56|886.76|891.18|873.38|904.89|887.09|890.69|872.89|869
1652298300000|2022-05-11 19:45:00|891.17|873.37|884.95|867.15|896.52|878.72|884.63|866.83|817
1652298600000|2022-05-11 19:50:00|885.06|867.26|902.7|884.9|902.7|884.9|884.92|867.12|816
1652298900000|2022-05-11 19:55:00|902.85|885.05|886.05|868.25|904.97|887.17|882.3|864.5|776
1652299200000|2022-05-11 20:00:00|886.04|868.24|894.52|876.72|905.16|887.36|885.72|867.92|874
1652299500000|2022-05-11 20:05:00|894.4|876.6|881.38|863.58|899.04|881.24|881.08|863.28|729
1652299800000|2022-05-11 20:10:00|881.13|863.33|876.13|858.33|889.32|871.52|874.74|856.94|889
1652300100000|2022-05-11 20:15:00|875.87|858.07|873.31|855.51|880.23|862.43|871.28|853.48|958
1652300400000|2022-05-11 20:20:00|873.26|855.46|868.69|850.89|879.11|861.31|866.76|848.96|936
1652300700000|2022-05-11 20:25:00|868.7|850.9|865.95|848.15|868.7|850.9|861.41|843.61|897
1652301000000|2022-05-11 20:30:00|866.02|848.22|855.32|837.52|866.95|849.15|853.35|835.55|812
1652301300000|2022-05-11 20:35:00|855.2|837.4|860.63|842.83|865.32|847.52|853.73|835.93|857
1652301600000|2022-05-11 20:40:00|860.65|842.85|867.06|849.26|870.42|852.62|860.65|842.85|852
1652301900000|2022-05-11 20:45:00|867.07|849.27|857.72|839.92|869.19|851.39|855.99|838.19|809
1652302200000|2022-05-11 20:50:00|857.71|839.91|835.02|817.22|858.13|840.33|834.56|816.76|729
1652302500000|2022-05-11 20:55:00|835.04|817.24|835.43|817.63|838.35|820.55|830.67|812.87|967
1652302800000|2022-05-11 21:00:00|835.42|817.62|878.68|860.88|880.39|866.66|835.42|817.62|1016
1652303100000|2022-05-11 21:05:00|878.69|860.89|860.67|842.87|878.77|860.97|857.13|839.33|920
1652303400000|2022-05-11 21:10:00|860.59|842.79|854.2|836.4|861.99|844.19|844.11|826.31|907
1652303700000|2022-05-11 21:15:00|854.21|836.41|863.96|846.16|868.19|850.39|852.18|834.38|825
1652304000000|2022-05-11 21:20:00|863.97|846.17|849.55|831.75|863.97|846.17|849.09|831.29|667
1652304300000|2022-05-11 21:25:00|849.25|831.45|834.98|817.18|849.25|831.45|825.83|808.03|824
1652304600000|2022-05-11 21:30:00|834.89|817.09|839.13|821.33|842.12|824.32|828.49|810.69|711
1652304900000|2022-05-11 21:35:00|838.8|821|860.49|842.69|861.35|843.55|834.91|817.11|762
1652305200000|2022-05-11 21:40:00|860.59|842.79|853.14|835.34|861.74|843.94|851.58|833.78|782
1652305500000|2022-05-11 21:45:00|853.03|835.23|877.13|859.33|881.99|864.19|852.54|834.74|856
1652305800000|2022-05-11 21:50:00|877.14|859.34|889.69|871.89|899.84|882.04|876.07|858.27|975
1652306100000|2022-05-11 21:55:00|889.53|871.73|895.03|877.23|895.52|877.72|878.21|860.41|930
1652306400000|2022-05-11 22:00:00|895.04|877.24|892.29|874.49|901.38|883.58|889.38|871.58|934
1652306700000|2022-05-11 22:05:00|891.86|874.06|912.14|894.34|912.14|894.34|890.51|872.71|1027
1652307000000|2022-05-11 22:10:00|911.94|894.14|908.25|890.45|923.13|905.33|907.61|889.81|881
1652307300000|2022-05-11 22:15:00|908.17|890.37|904.95|887.15|908.18|890.38|899.27|881.47|840
1652307600000|2022-05-11 22:20:00|904.94|887.14|916.98|899.18|919.3|901.5|904.94|887.14|852
1652307900000|2022-05-11 22:25:00|916.99|899.19|908.11|890.31|917.03|899.23|904.16|886.36|802
1652308200000|2022-05-11 22:30:00|908.2|890.4|893.16|875.36|909.11|891.31|886.76|868.96|908
1652308500000|2022-05-11 22:35:00|894.15|876.35|880.48|862.68|894.32|876.52|875.11|857.31|908
1652308800000|2022-05-11 22:40:00|880.83|863.03|884.85|867.05|893.63|875.83|878.98|861.18|923
1652309100000|2022-05-11 22:45:00|885.25|867.45|882.15|864.35|891.94|874.14|877.65|859.85|863
1652309400000|2022-05-11 22:50:00|882.24|864.44|904.82|887.02|905.09|887.29|878.86|861.06|957
1652309700000|2022-05-11 22:55:00|904.08|886.28|900.6|882.8|910.96|893.16|897.98|880.18|892
1652310000000|2022-05-11 23:00:00|901.1|883.3|911.48|893.68|914.01|896.21|895.03|877.23|953
1652310300000|2022-05-11 23:05:00|911.93|894.13|911.31|893.51|921.4|903.6|906.85|889.05|927
1652310600000|2022-05-11 23:10:00|912.11|894.31|905.5|887.7|912.92|895.12|901.78|883.98|816
1652310900000|2022-05-11 23:15:00|905.4|887.6|897.02|879.22|910.24|892.44|888.72|870.92|874
1652311200000|2022-05-11 23:20:00|897.79|879.99|891.45|873.65|899.41|881.61|890.8|873|742
1652311500000|2022-05-11 23:25:00|890.8|873|891.49|873.69|897.49|879.69|886.4|868.6|681
1652311800000|2022-05-11 23:30:00|891.5|873.7|897.11|879.31|902.45|884.65|885.54|867.74|780
1652312100000|2022-05-11 23:35:00|897.08|879.28|895.33|877.53|902.05|884.25|887.46|869.66|771
1652312400000|2022-05-11 23:40:00|895.34|877.54|906.52|888.72|907.29|889.49|891.78|873.98|711
1652312700000|2022-05-11 23:45:00|906.14|888.34|901.61|883.81|909.4|891.6|895.22|877.42|804
1652313000000|2022-05-11 23:50:00|902.36|884.56|899.16|881.36|908.97|891.17|896.6|878.8|795
1652313300000|2022-05-11 23:55:00|899.46|881.66|917.69|899.89|917.69|899.89|894.9|877.1|839
1652313600000|2022-05-12 00:00:00|917.21|899.41|914.3|896.5|926.11|908.31|907.17|889.37|953
1652313900000|2022-05-12 00:05:00|914.31|896.51|913.46|895.66|918.86|901.06|899.4|881.6|859
1652314200000|2022-05-12 00:10:00|912.63|894.83|931.86|914.06|933.38|915.58|904.46|886.66|979
1652314500000|2022-05-12 00:15:00|931.88|914.08|920.8|903|933.08|915.28|909.6|891.8|898
1652314800000|2022-05-12 00:20:00|921.22|903.42|929.57|911.77|936.68|918.88|914.1|896.3|869
1652315100000|2022-05-12 00:25:00|929.48|911.68|936.07|918.27|944.4|926.6|929.05|911.25|914
1652315400000|2022-05-12 00:30:00|936.17|918.37|940.42|922.62|948.4|930.6|932.37|914.57|881
1652315700000|2022-05-12 00:35:00|940.41|922.61|938.31|920.51|949.1|931.3|934.01|916.21|850
1652316000000|2022-05-12 00:40:00|938.05|920.25|951.79|933.99|959.86|942.06|937.33|919.53|1015
1652316300000|2022-05-12 00:45:00|951.78|933.98|957.24|939.44|957.9|940.1|939.12|921.32|887
1652316600000|2022-05-12 00:50:00|957.4|939.6|941.98|924.18|957.7|939.9|939.73|921.93|766
1652316900000|2022-05-12 00:55:00|942.35|924.55|941.44|923.64|948.4|930.6|937.78|919.98|716
1652317200000|2022-05-12 01:00:00|941.67|923.87|951.4|933.6|958.94|941.14|936.35|918.55|760
1652317500000|2022-05-12 01:05:00|951.19|933.39|941.27|923.47|952.29|934.49|938.86|921.06|815
1652317800000|2022-05-12 01:10:00|941.37|923.57|940.1|922.3|943.4|925.6|934.4|916.6|677
1652318100000|2022-05-12 01:15:00|940.98|923.18|935|917.2|945.72|927.92|931.83|914.03|771
1652318400000|2022-05-12 01:20:00|933.36|915.56|927.47|909.67|942.6|924.8|923.2|905.4|711
1652318700000|2022-05-12 01:25:00|927.97|910.17|935.36|917.56|937.16|919.36|925.09|907.29|472
1652319000000|2022-05-12 01:30:00|935.75|917.95|931.02|913.22|938.56|920.76|926.4|908.6|299
1652319300000|2022-05-12 01:35:00|929.02|911.22|929.16|911.36|932.42|914.62|924.48|906.68|527
1652319600000|2022-05-12 01:40:00|929.4|911.6|927.45|909.65|936.4|918.6|924.44|906.64|404
1652319900000|2022-05-12 01:45:00|927.42|909.62|926.37|908.57|936.38|918.58|926.05|908.25|599
1652320200000|2022-05-12 01:50:00|928.37|910.57|923.21|905.41|932.4|914.6|921.08|903.28|527
1652320500000|2022-05-12 01:55:00|922.9|905.1|916.27|898.47|924.48|906.68|912.58|894.78|819
1652320800000|2022-05-12 02:00:00|914.87|897.07|919.51|901.71|919.51|901.71|902.4|884.6|602
1652321100000|2022-05-12 02:05:00|918.99|901.19|907.39|889.59|918.99|901.19|904.26|886.46|778
1652321400000|2022-05-12 02:10:00|907.27|889.47|913.07|895.27|915.71|897.91|903.07|885.27|778
1652321700000|2022-05-12 02:15:00|911.46|893.66|899.7|881.9|917.52|899.72|898.36|880.56|854
1652322000000|2022-05-12 02:20:00|900.96|883.16|900.03|882.23|907.27|889.47|892.62|874.82|753
1652322300000|2022-05-12 02:25:00|899.97|882.17|889.45|871.65|902.07|884.27|888.4|870.6|759
1652322600000|2022-05-12 02:30:00|890.75|872.95|888.4|870.6|893.4|875.6|882.79|864.99|737
1652322900000|2022-05-12 02:35:00|887.3|869.5|881.98|864.18|892.17|874.37|873.68|855.88|899
1652323200000|2022-05-12 02:40:00|882.7|864.9|869.12|851.32|883.41|865.61|863.91|846.11|867
1652323500000|2022-05-12 02:45:00|869.1|851.3|879.37|861.57|884.9|867.1|867.4|849.6|895
1652323800000|2022-05-12 02:50:00|879.38|861.58|876.81|859.01|885.44|867.64|874.34|856.54|948
1652324100000|2022-05-12 02:55:00|878.22|860.42|872.08|854.28|880.43|862.63|866.52|848.72|914
1652324400000|2022-05-12 03:00:00|872.01|854.21|866|848.2|879.39|861.59|863.64|845.84|908
1652324700000|2022-05-12 03:05:00|866.01|848.21|854.57|836.77|866.45|848.65|853.95|836.15|839
1652325000000|2022-05-12 03:10:00|852.91|835.11|860.44|842.64|869|851.2|851.41|833.61|1001
1652325300000|2022-05-12 03:15:00|860.04|842.24|858.5|840.7|866.17|848.37|852.42|834.62|906
1652325600000|2022-05-12 03:20:00|858.45|840.65|849.78|831.98|861.34|843.54|841.91|824.11|902
1652325900000|2022-05-12 03:25:00|849.47|831.67|842.31|824.51|851.37|833.57|839.37|821.57|799
1652326200000|2022-05-12 03:30:00|842.32|824.52|865.2|847.4|865.42|847.62|837.4|819.6|928
1652326500000|2022-05-12 03:35:00|865.26|847.46|859.38|841.58|866.44|848.64|852.2|834.4|816
1652326800000|2022-05-12 03:40:00|859.35|841.55|855.08|837.28|860.09|842.29|850.81|833.01|795
1652327100000|2022-05-12 03:45:00|855.09|837.29|850.31|832.51|861.46|843.66|846.38|828.58|748
1652327400000|2022-05-12 03:50:00|848.31|830.51|840.27|822.47|850.97|833.17|836.81|819.01|728
1652327700000|2022-05-12 03:55:00|840.32|822.52|834.08|816.28|842.38|824.58|830.17|812.37|845
1652328000000|2022-05-12 04:00:00|832.2|814.4|830.49|812.69|842.23|824.43|826.39|808.59|808
1652328300000|2022-05-12 04:05:00|830.47|812.67|825.68|807.88|835.29|817.49|819.91|802.11|771
1652328600000|2022-05-12 04:10:00|826.34|808.54|815.24|797.44|827.46|809.66|810.4|792.6|772
1652328900000|2022-05-12 04:15:00|815.34|797.54|814.84|797.04|829.43|811.63|811.9|794.1|846
1652329200000|2022-05-12 04:20:00|814.83|797.03|808.23|790.43|816.41|798.61|802.29|784.49|886
1652329500000|2022-05-12 04:25:00|809.16|791.36|835.71|817.91|835.71|817.91|802.79|784.99|979
1652329800000|2022-05-12 04:30:00|836.67|818.87|826.4|808.6|853.13|835.33|826.4|808.6|920
1652330100000|2022-05-12 04:35:00|826.9|809.1|835.15|817.35|844.9|827.1|826.9|809.1|953
1652330400000|2022-05-12 04:40:00|835.24|817.44|833.02|815.22|843.4|825.6|829.32|811.52|895
1652330700000|2022-05-12 04:45:00|834.09|816.29|820.4|802.6|835.08|817.28|815.4|797.6|789
1652331000000|2022-05-12 04:50:00|820.25|802.45|815.54|797.74|825.48|807.68|809.1|791.3|830
1652331300000|2022-05-12 04:55:00|815.51|797.71|811.9|794.1|820.82|803.02|803.95|786.15|913
1652331600000|2022-05-12 05:00:00|813.5|795.7|795.9|778.1|815.44|797.64|795.78|777.98|854
1652331900000|2022-05-12 05:05:00|795.71|777.91|781.1|763.3|796.18|778.38|778.08|760.28|979
1652332200000|2022-05-12 05:10:00|781.07|763.27|762.4|744.6|788.56|770.76|761.9|744.1|943
1652332500000|2022-05-12 05:15:00|763.4|745.6|788.4|770.6|789.66|771.86|752.03|734.23|674
1652332800000|2022-05-12 05:20:00|788.56|770.76|774.75|756.95|790.18|772.38|767.15|749.35|462
1652333100000|2022-05-12 05:25:00|774.8|757|779.7|761.9|786.53|768.73|773.3|755.5|912
1652333400000|2022-05-12 05:30:00|778.68|760.88|819.42|801.62|820.2|802.4|778.61|760.81|915
1652333700000|2022-05-12 05:35:00|820.2|802.4|799.74|781.94|820.2|802.4|793.12|775.32|795
1652334000000|2022-05-12 05:40:00|800.28|782.48|789.67|771.87|800.88|783.08|775.33|757.53|805
1652334300000|2022-05-12 05:45:00|787.44|769.64|774.17|756.37|798.92|781.12|770.04|752.24|604
1652334600000|2022-05-12 05:50:00|775.59|757.79|772.53|754.73|786.94|769.14|762.4|744.6|410
1652334900000|2022-05-12 05:55:00|765.5|747.7|770.41|752.61|783.4|765.6|762.25|744.45|112
1652335200000|2022-05-12 06:00:00|772.4|754.6|775.27|757.47|780.4|762.6|766.87|749.07|233
1652335500000|2022-05-12 06:05:00|774.56|756.76|797.32|779.52|802.94|785.14|769.07|751.27|429
1652335800000|2022-05-12 06:10:00|800.35|782.55|784.05|766.25|801.42|783.62|776.9|759.1|304
1652336100000|2022-05-12 06:15:00|784.55|766.75|786.33|768.53|790.4|772.6|774.5|756.7|276
1652336400000|2022-05-12 06:20:00|792.95|775.15|796.32|778.52|798.07|780.27|782.9|765.1|92
1652336700000|2022-05-12 06:25:00|793.76|775.96|800.66|782.86|807.96|790.16|787.1|769.3|120
1652337000000|2022-05-12 06:30:00|804.75|786.95|806.15|788.35|825.84|808.04|794.75|776.95|299
1652337300000|2022-05-12 06:35:00|805.53|787.73|787.92|770.12|807.84|790.04|787.92|770.12|36
1652337600000|2022-05-12 06:40:00|781.51|763.71|796.35|778.55|796.35|778.55|777.58|759.78|175
1652337900000|2022-05-12 06:45:00|795.46|777.66|803.06|785.26|805.88|788.08|794.45|776.65|514
1652338200000|2022-05-12 06:50:00|802.82|785.02|783.81|766.01|802.94|785.14|781.11|763.31|635
1652338500000|2022-05-12 06:55:00|783.92|766.12|776.92|759.12|785.18|767.38|764.92|747.12|459
1652338800000|2022-05-12 07:00:00|776.93|759.13|753.92|736.12|777.1|759.3|752.15|734.35|303
1652339100000|2022-05-12 07:05:00|753.42|735.62|742.68|724.88|754.59|736.79|742.26|724.46|665
1652339400000|2022-05-12 07:10:00|742.69|724.89|730.9|713.1|746.35|728.55|728.4|710.6|512
1652339700000|2022-05-12 07:15:00|730.4|712.6|735.9|718.1|741.01|723.21|709.61|691.81|509
1652340000000|2022-05-12 07:20:00|735.4|717.6|755.81|738.01|770.61|752.81|734.9|717.1|720
1652340300000|2022-05-12 07:25:00|756.31|738.51|778.12|760.32|780.66|762.86|754.71|736.91|761
1652340600000|2022-05-12 07:30:00|778.62|760.82|784.3|766.5|787.94|770.14|763.9|746.1|683
1652340900000|2022-05-12 07:35:00|784.11|766.31|789.81|772.01|797.66|779.86|781.4|763.6|651
1652341200000|2022-05-12 07:40:00|789.6|771.8|815.36|797.56|818.57|800.77|782.9|765.1|592
1652341500000|2022-05-12 07:45:00|814.07|796.27|821.6|803.8|821.6|803.8|804.32|786.52|560
1652341800000|2022-05-12 07:50:00|822.09|804.29|820.12|802.32|823.4|805.6|806.46|788.66|620
1652342100000|2022-05-12 07:55:00|819.62|801.82|800.94|783.14|819.62|801.82|799.35|781.55|680
1652342400000|2022-05-12 08:00:00|801.58|783.78|797.9|780.1|806.87|789.07|786.9|769.1|639
1652342700000|2022-05-12 08:05:00|798.39|780.59|794.44|776.64|799.4|781.6|787.41|769.61|600
1652343000000|2022-05-12 08:10:00|794.45|776.65|810.7|792.9|811.9|794.1|794.2|776.4|670
1652343300000|2022-05-12 08:15:00|810.47|792.67|808.53|790.73|816.8|799|802.82|785.02|732
1652343600000|2022-05-12 08:20:00|808.55|790.75|796.9|779.1|809.94|792.14|792.44|774.64|632
1652343900000|2022-05-12 08:25:00|796.77|778.97|793.96|776.16|801.4|783.6|790.08|772.28|688
1652344200000|2022-05-12 08:30:00|794.46|776.66|783.9|766.1|796.66|778.86|783.4|765.6|634
1652344500000|2022-05-12 08:35:00|783.4|765.6|785.93|768.13|789.3|771.5|778.12|760.32|604
1652344800000|2022-05-12 08:40:00|785.95|768.15|781.48|763.68|788.22|770.42|776.24|758.44|553
1652345100000|2022-05-12 08:45:00|781.94|764.14|786.32|768.52|791.4|773.6|777.4|759.6|608
1652345400000|2022-05-12 08:50:00|786.34|768.54|793.82|776.02|796.96|779.16|785.71|767.91|634
1652345700000|2022-05-12 08:55:00|793.83|776.03|791.96|774.16|801.48|783.68|791.94|774.14|604
1652346000000|2022-05-12 09:00:00|791.97|774.17|798.04|780.24|801.98|784.18|791.97|774.17|519
1652346300000|2022-05-12 09:05:00|798.5|780.7|811.08|793.28|823.9|806.1|793.4|775.6|582
1652346600000|2022-05-12 09:10:00|811.07|793.27|797.7|779.9|815.9|798.1|797.7|779.9|570
1652346900000|2022-05-12 09:15:00|798.2|780.4|805.77|787.97|807.88|790.08|795.39|777.59|608
1652347200000|2022-05-12 09:20:00|805.82|788.02|813.4|795.6|821.4|803.6|802.45|784.65|661
1652347500000|2022-05-12 09:25:00|813.41|795.61|810.66|792.86|818.46|800.66|807.8|790|629
1652347800000|2022-05-12 09:30:00|810.68|792.88|800.4|782.6|814.06|796.26|797.73|779.93|646
1652348100000|2022-05-12 09:35:00|800.54|782.74|807.68|789.88|810.58|792.78|798.7|780.9|593
1652348400000|2022-05-12 09:40:00|807.87|790.07|801.44|783.64|811.59|793.79|800.94|783.14|511
1652348700000|2022-05-12 09:45:00|800.92|783.12|798.76|780.96|805.97|788.17|796.4|778.6|583
1652349000000|2022-05-12 09:50:00|798.4|780.6|792.64|774.84|799.4|781.6|790.55|772.75|658
1652349300000|2022-05-12 09:55:00|792.87|775.07|785.09|767.29|792.87|775.07|784.56|766.76|549
1652349600000|2022-05-12 10:00:00|785.11|767.31|788.38|770.58|791.86|774.06|784.07|766.27|535
1652349900000|2022-05-12 10:05:00|788.88|771.08|793.14|775.34|801.7|783.9|788.88|771.08|711
1652350200000|2022-05-12 10:10:00|793.18|775.38|791.71|773.91|793.23|775.43|781.91|764.11|630
1652350500000|2022-05-12 10:15:00|791.21|773.41|798.38|780.58|802.32|784.52|789.81|772.01|717
1652350800000|2022-05-12 10:20:00|798.64|780.84|808.83|791.03|810.44|792.64|797.19|779.39|564
1652351100000|2022-05-12 10:25:00|808.94|791.14|811.81|794.01|818.07|800.27|804.26|786.46|551
1652351400000|2022-05-12 10:30:00|811.82|794.02|810.15|792.35|817.91|800.11|808.4|790.6|648
1652351700000|2022-05-12 10:35:00|810.19|792.39|823.26|805.46|823.31|805.51|809|791.2|652
1652352000000|2022-05-12 10:40:00|823.24|805.44|833.98|816.18|833.98|816.18|814.83|797.03|611
1652352300000|2022-05-12 10:45:00|833.5|815.7|832.11|814.31|841.4|823.6|832.11|814.31|552
1652352600000|2022-05-12 10:50:00|832.12|814.32|840.93|823.13|850.05|832.25|832.12|814.32|717
1652352900000|2022-05-12 10:55:00|840.59|822.79|835.77|817.97|841.4|823.6|833.4|815.6|589
1652353200000|2022-05-12 11:00:00|835.76|817.96|840.6|822.8|841.9|824.1|831.08|813.28|648
1652353500000|2022-05-12 11:05:00|841.06|823.26|838.4|820.6|849.25|831.45|835.93|818.13|595
1652353800000|2022-05-12 11:10:00|838.5|820.7|842.4|824.6|842.4|824.6|832.84|815.04|539
1652354100000|2022-05-12 11:15:00|842.82|825.02|842.22|824.42|846.89|829.09|837.89|820.09|695
1652354400000|2022-05-12 11:20:00|842.19|824.39|858.98|841.18|858.98|841.18|841.67|823.87|572
1652354700000|2022-05-12 11:25:00|859|841.2|864.64|846.84|868.4|850.6|855.4|837.6|620
1652355000000|2022-05-12 11:30:00|864.82|847.02|850.06|832.26|865.62|847.82|848.47|830.67|723
1652355300000|2022-05-12 11:35:00|850.65|832.85|826.86|809.06|851.12|833.32|825.32|807.52|518
1652355600000|2022-05-12 11:40:00|826.39|808.59|824.62|806.82|829.84|812.04|823.81|806.01|609
1652355900000|2022-05-12 11:45:00|824.31|806.51|820.48|802.68|828.62|810.82|818.9|801.1|752
1652356200000|2022-05-12 11:50:00|820.58|802.78|826.17|808.37|830.15|812.35|820.01|802.21|712
1652356500000|2022-05-12 11:55:00|826.08|808.28|823.81|806.01|826.08|808.28|818.4|800.6|667
1652356800000|2022-05-12 12:00:00|823.31|805.51|814.46|796.66|830.09|812.29|812.42|794.62|637
1652357100000|2022-05-12 12:05:00|814.95|797.15|818.67|800.87|818.69|800.89|811.78|793.98|669
1652357400000|2022-05-12 12:10:00|818.76|800.96|820.05|802.25|821.9|804.1|813.44|795.64|678
1652357700000|2022-05-12 12:15:00|820.09|802.29|816.48|798.68|822.6|804.8|816.42|798.62|578
1652358000000|2022-05-12 12:20:00|816.5|798.7|816.15|798.35|819.85|802.05|813.31|795.51|691
1652358300000|2022-05-12 12:25:00|815.65|797.85|809.93|792.13|817.8|800|806.3|788.5|581
1652358600000|2022-05-12 12:30:00|809.98|792.18|815.26|797.46|818.2|800.4|808.9|791.1|514
1652358900000|2022-05-12 12:35:00|815.08|797.28|834.62|816.82|840.88|823.08|814.53|796.73|636
1652359200000|2022-05-12 12:40:00|835.1|817.3|831.28|813.48|838.25|820.45|827.42|809.62|634
1652359500000|2022-05-12 12:45:00|831.78|813.98|839.4|821.6|839.9|822.1|826.4|808.6|584
1652359800000|2022-05-12 12:50:00|839.9|822.1|848.97|831.17|849.66|831.86|829.98|812.18|552
1652360100000|2022-05-12 12:55:00|848.9|831.1|840.97|823.17|848.9|831.1|839.23|821.43|654
1652360400000|2022-05-12 13:00:00|840.99|823.19|840.29|822.49|843.03|825.23|831.88|814.08|720
1652360700000|2022-05-12 13:05:00|840.4|822.6|844.8|827|846.62|828.82|833.57|815.77|667
1652361000000|2022-05-12 13:10:00|844.54|826.74|834.16|816.36|845.4|827.6|833.8|816|627
1652361300000|2022-05-12 13:15:00|833.83|816.03|830.64|812.84|837.53|819.73|826.77|808.97|568
1652361600000|2022-05-12 13:20:00|830.62|812.82|838.68|820.88|839.49|821.69|830.28|812.48|534
1652361900000|2022-05-12 13:25:00|838.66|820.86|836.28|818.48|841.68|823.88|830.9|813.1|645
1652362200000|2022-05-12 13:30:00|836.25|818.45|812.56|794.76|842.33|824.53|808.9|791.1|733
1652362500000|2022-05-12 13:35:00|812.02|794.22|800.33|782.53|816.34|798.54|798.4|780.6|645
1652362800000|2022-05-12 13:40:00|800.4|782.6|813.58|795.78|814.07|796.27|798.9|781.1|731
1652363100000|2022-05-12 13:45:00|813.4|795.6|817.18|799.38|823.89|806.09|806.24|788.44|694
1652363400000|2022-05-12 13:50:00|816.68|798.88|823.45|805.65|824.32|806.52|812.5|794.7|769
1652363700000|2022-05-12 13:55:00|823.4|805.6|820.29|802.49|825.06|807.26|814.41|796.61|701
1652364000000|2022-05-12 14:00:00|820.22|802.42|818.65|800.85|822.9|805.1|812.4|794.6|674
1652364300000|2022-05-12 14:05:00|818.84|801.04|833.33|815.53|835.4|817.6|817.44|799.64|786
1652364600000|2022-05-12 14:10:00|833.8|816|836.98|819.18|848.4|830.6|832.22|814.42|743
1652364900000|2022-05-12 14:15:00|837.4|819.6|842.4|824.6|848.08|830.28|834.55|816.75|776
1652365200000|2022-05-12 14:20:00|842.13|824.33|849.8|832|850.12|832.32|840.46|822.66|765
1652365500000|2022-05-12 14:25:00|849.82|832.02|842.4|824.6|855.51|837.71|840.86|823.06|764
1652365800000|2022-05-12 14:30:00|842.43|824.63|844.08|826.28|850.09|832.29|839.98|822.18|738
1652366100000|2022-05-12 14:35:00|844.15|826.35|852.13|834.33|852.13|834.33|843.4|825.6|757
1652366400000|2022-05-12 14:40:00|852.16|834.36|847.22|829.42|853.42|835.62|844.06|826.26|706
1652366700000|2022-05-12 14:45:00|847.56|829.76|849.42|831.62|850.49|832.69|841.32|823.52|774
1652367000000|2022-05-12 14:50:00|849.52|831.72|867.71|849.91|870.4|852.6|849.52|831.72|605
1652367300000|2022-05-12 14:55:00|867.88|850.08|895.4|877.6|896.49|878.69|867.85|850.05|728
1652367600000|2022-05-12 15:00:00|895.45|877.65|899.31|881.51|903.32|885.52|884.12|866.32|754
1652367900000|2022-05-12 15:05:00|899.32|881.52|925.71|907.91|925.71|907.91|894.26|876.46|836
1652368200000|2022-05-12 15:10:00|925.8|908|921.81|904.01|932.29|914.49|913.1|895.3|680
1652368500000|2022-05-12 15:15:00|921.57|903.77|906.54|888.74|923.01|905.21|906.53|888.73|698
1652368800000|2022-05-12 15:20:00|906.56|888.76|903|885.2|915.69|897.89|900.21|882.41|754
1652369100000|2022-05-12 15:25:00|903.56|885.76|891.45|873.65|909.39|891.59|891.05|873.25|627
1652369400000|2022-05-12 15:30:00|891.8|874|895|877.2|900.4|882.6|884.21|866.41|599
1652369700000|2022-05-12 15:35:00|895.23|877.43|900.33|882.53|904.27|886.47|888.59|870.79|710
1652370000000|2022-05-12 15:40:00|900.4|882.6|895.17|877.37|905.63|887.83|894.01|876.21|696
1652370300000|2022-05-12 15:45:00|895.16|877.36|887.24|869.44|896.42|878.62|886.32|868.52|618
1652370600000|2022-05-12 15:50:00|886.74|868.94|887.74|869.94|889.67|871.87|884.52|866.72|591
1652370900000|2022-05-12 15:55:00|887.81|870.01|884.07|866.27|889.08|871.28|883.9|866.1|641
1652371200000|2022-05-12 16:00:00|884.4|866.6|892.67|874.87|892.67|874.87|878.54|860.74|643
1652371500000|2022-05-12 16:05:00|892.26|874.46|900.4|882.6|901.31|883.51|887.15|869.35|674
1652371800000|2022-05-12 16:10:00|900.42|882.62|893.73|875.93|902.31|884.51|889.4|871.6|696
1652372100000|2022-05-12 16:15:00|893.74|875.94|892.54|874.74|898.15|880.35|888.9|871.1|611
1652372400000|2022-05-12 16:20:00|892.17|874.37|907.03|889.23|907.03|889.23|892.17|874.37|472
1652372700000|2022-05-12 16:25:00|907.53|889.73|905.23|887.43|912.73|894.93|903.36|885.56|651
1652373000000|2022-05-12 16:30:00|905.19|887.39|917.16|899.36|921.52|903.72|904.87|887.07|696
1652373300000|2022-05-12 16:35:00|917.15|899.35|902.07|884.27|918.57|900.77|902.07|884.27|687
1652373600000|2022-05-12 16:40:00|902.05|884.25|905.35|887.55|906.36|888.56|893.86|876.06|555
1652373900000|2022-05-12 16:45:00|906.1|888.3|913.85|896.05|920.73|902.93|906.1|888.3|582
1652374200000|2022-05-12 16:50:00|913.59|895.79|916.42|898.62|916.55|898.75|910.33|892.53|681
1652374500000|2022-05-12 16:55:00|916.4|898.6|926.17|908.37|931.9|914.1|913.21|895.41|705
1652374800000|2022-05-12 17:00:00|926.4|908.6|920.88|903.08|930.14|912.34|920.24|902.44|645
1652375100000|2022-05-12 17:05:00|920.94|903.14|907.51|889.71|921.27|903.47|907.35|889.55|698
1652375400000|2022-05-12 17:10:00|908.15|890.35|912.14|894.34|915.04|897.24|908|890.2|733
1652375700000|2022-05-12 17:15:00|912.09|894.29|906.25|888.45|916.54|898.74|904.49|886.69|688
1652376000000|2022-05-12 17:20:00|906.23|888.43|908.35|890.55|914.36|896.56|906.15|888.35|598
1652376300000|2022-05-12 17:25:00|908.31|890.51|912.13|894.33|912.54|894.74|907.61|889.81|526
1652376600000|2022-05-12 17:30:00|912.32|894.52|907.29|889.49|919.55|901.75|906.15|888.35|721
1652376900000|2022-05-12 17:35:00|907.45|889.65|897.92|880.12|908.85|891.05|897.92|880.12|530
1652377200000|2022-05-12 17:40:00|897.77|879.97|898.46|880.66|902.18|884.38|896.97|879.17|359
1652377500000|2022-05-12 17:45:00|898.07|880.27|888.13|870.33|902.08|884.28|885.01|867.21|523
1652377800000|2022-05-12 17:50:00|888.08|870.28|889.55|871.75|893.4|875.6|885.54|867.74|594
1652378100000|2022-05-12 17:55:00|889.63|871.83|889.43|871.63|890.76|872.96|886.08|868.28|570
1652378400000|2022-05-12 18:00:00|889.45|871.65|893.68|875.88|893.9|876.1|886.4|868.6|617
1652378700000|2022-05-12 18:05:00|893.69|875.89|888.65|870.85|893.9|876.1|887.79|869.99|479
1652379000000|2022-05-12 18:10:00|888.17|870.37|890.03|872.23|894.72|876.92|888.15|870.35|357
1652379300000|2022-05-12 18:15:00|889.81|872.01|890.77|872.97|892.64|874.84|887.25|869.45|449
1652379600000|2022-05-12 18:20:00|890.78|872.98|888.91|871.11|894.88|877.08|886.71|868.91|413
1652379900000|2022-05-12 18:25:00|888.83|871.03|891.69|873.89|892.36|874.56|886.71|868.91|472
1652380200000|2022-05-12 18:30:00|891.7|873.9|883.43|865.63|891.74|873.94|880.78|862.98|423
1652380500000|2022-05-12 18:35:00|883.44|865.64|876.3|858.5|883.5|865.7|874.1|856.3|345
1652380800000|2022-05-12 18:40:00|876.36|858.56|874.4|856.6|878.4|860.6|870.52|852.72|504
1652381100000|2022-05-12 18:45:00|874.28|856.48|867.21|849.41|877.22|859.42|866.45|848.65|258
1652381400000|2022-05-12 18:50:00|866.73|848.93|868.92|851.12|873.15|855.35|865.05|847.25|355
1652381700000|2022-05-12 18:55:00|869.42|851.62|865.82|848.02|871.17|853.37|863.71|845.91|315
1652382000000|2022-05-12 19:00:00|865.83|848.03|874.12|856.32|874.12|856.32|864.21|846.41|530
1652382300000|2022-05-12 19:05:00|874.01|856.21|873.07|855.27|875.25|857.45|868.59|850.79|375
1652382600000|2022-05-12 19:10:00|866.34|848.54|867.64|849.84|867.66|849.86|865.35|847.55|180
1652382900000|2022-05-12 19:15:00|867.49|849.69|872.49|854.69|873.8|856|865.05|847.25|626
1652383200000|2022-05-12 19:20:00|872.57|854.77|885|867.2|888.14|870.34|871.93|854.13|646
1652383500000|2022-05-12 19:25:00|885.02|867.22|881.16|863.36|892.19|874.39|880.3|862.5|648
1652383800000|2022-05-12 19:30:00|881.81|864.01|888.21|870.41|892.7|874.9|881.81|864.01|638
1652384100000|2022-05-12 19:35:00|887.96|870.16|883.09|865.29|889.3|871.5|878.81|861.01|710
1652384400000|2022-05-12 19:40:00|882.79|864.99|885.63|867.83|888.36|870.56|879.18|861.38|668
1652384700000|2022-05-12 19:45:00|885.61|867.81|885.15|867.35|887.9|870.1|879.54|861.74|695
1652385000000|2022-05-12 19:50:00|885.09|867.29|885.83|868.03|889.22|871.42|882.49|864.69|540
1652385300000|2022-05-12 19:55:00|885.49|867.69|885.16|867.36|889.52|871.72|884.24|866.44|647
1652385600000|2022-05-12 20:00:00|884.69|866.89|878.26|860.46|889.02|871.22|878.07|860.27|582
1652385900000|2022-05-12 20:05:00|878.25|860.45|882.05|864.25|882.05|864.25|874.4|856.6|551
1652386200000|2022-05-12 20:10:00|881.55|863.75|878.35|860.55|883.49|865.69|876.42|858.62|505
1652386500000|2022-05-12 20:15:00|878.31|860.51|886.85|869.05|887.73|869.93|878.25|860.45|404
1652386800000|2022-05-12 20:20:00|886.9|869.1|893.48|875.68|894.41|876.61|885.18|867.38|415
1652387100000|2022-05-12 20:25:00|893.46|875.66|892.97|875.17|893.47|875.67|888.71|870.91|483
1652387400000|2022-05-12 20:30:00|892.96|875.16|884.21|866.41|892.97|875.17|881.68|863.88|597
1652387700000|2022-05-12 20:35:00|884.19|866.39|887.61|869.81|889.73|871.93|883.91|866.11|458
1652388000000|2022-05-12 20:40:00|887.76|869.96|883.98|866.18|890.23|872.43|881.09|863.29|482
1652388300000|2022-05-12 20:45:00|883.94|866.14|890.84|873.04|891.34|873.54|883.06|865.26|348
1652388600000|2022-05-12 20:50:00|890.36|872.56|880.04|862.24|891.84|874.04|880.01|862.21|469
1652388900000|2022-05-12 20:55:00|880.01|862.21|865.69|847.89|880.01|862.21|865.69|847.89|510
1652389200000|2022-05-12 21:00:00|865.72|847.92|857.01|839.21|866.04|848.24|856.88|839.08|603
1652389500000|2022-05-12 21:05:00|857.02|839.22|854.41|836.61|857.94|840.14|853.4|835.6|536
1652389800000|2022-05-12 21:10:00|854.43|836.63|851.64|833.84|861.4|843.6|851.6|833.8|673
1652390100000|2022-05-12 21:15:00|851.65|833.85|849.73|831.93|851.92|834.12|849.52|831.72|214
1652390400000|2022-05-12 21:20:00|847.03|829.23|846.68|828.88|847.15|829.35|846.31|828.51|158
1652390700000|2022-05-12 21:25:00|846.67|828.87|836.96|819.16|846.68|828.88|836.96|819.16|394
1652391000000|2022-05-12 21:30:00|836.95|819.15|828.2|810.4|837.17|819.37|827.84|810.04|506
1652391300000|2022-05-12 21:35:00|828.19|810.39|828.3|810.5|832.11|814.31|827.39|809.59|492
1652391600000|2022-05-12 21:40:00|828.27|810.47|837.44|819.64|841.4|823.6|828.08|810.28|485
1652391900000|2022-05-12 21:45:00|837.54|819.74|834.45|816.65|841.29|823.49|834.16|816.36|475
1652392200000|2022-05-12 21:50:00|834.4|816.6|833.51|815.71|836.74|818.94|830.73|812.93|581
1652392500000|2022-05-12 21:55:00|833.52|815.72|838.07|820.27|843.32|825.52|833.47|815.67|601
1652392800000|2022-05-12 22:00:00|838.06|820.26|839.45|821.65|841.48|823.68|836.98|819.18|117
1652393100000|2022-05-12 22:05:00|838.95|821.15|838.53|820.73|839.45|821.65|838.53|820.73|12
1652393700000|2022-05-12 22:15:00|843.3|825.5|842.24|824.44|844.39|826.59|841.9|824.1|196
1652394000000|2022-05-12 22:20:00|842.22|824.42|831.2|813.4|844.4|826.6|831.12|813.32|531
1652394300000|2022-05-12 22:25:00|831.7|813.9|830.92|813.12|833.88|816.08|829.76|811.96|472
1652394600000|2022-05-12 22:30:00|830.9|813.1|828.17|810.37|832.56|814.76|827.19|809.39|489
1652394900000|2022-05-12 22:35:00|828.27|810.47|831.82|814.02|832.38|814.58|827.85|810.05|429
1652395200000|2022-05-12 22:40:00|831.41|813.61|839.9|822.1|841.06|823.26|829.93|812.13|581
1652395500000|2022-05-12 22:45:00|839.91|822.11|841.41|823.61|843.65|825.85|839.11|821.31|506
1652395800000|2022-05-12 22:50:00|841.4|823.6|837.91|820.11|843.18|825.38|837.9|820.1|508
1652396100000|2022-05-12 22:55:00|837.9|820.1|848.16|830.36|849.35|831.55|837.9|820.1|428
1652396400000|2022-05-12 23:00:00|848.22|830.42|856.51|838.71|858.27|840.47|848.2|830.4|277
1652396700000|2022-05-12 23:05:00|856.5|838.7|864.29|846.49|867.01|849.21|856.5|838.7|574
1652397000000|2022-05-12 23:10:00|864.27|846.47|863.27|845.47|869.69|851.89|861.62|843.82|482
1652397300000|2022-05-12 23:15:00|863.26|845.46|864.91|847.11|866.4|848.6|860.22|842.42|470
1652397600000|2022-05-12 23:20:00|865.41|847.61|871.62|853.82|871.62|853.82|865.04|847.24|341
1652397900000|2022-05-12 23:25:00|872.12|854.32|867.09|849.29|873.89|856.09|866.48|848.68|545
1652398200000|2022-05-12 23:30:00|867.04|849.24|873.95|856.15|874.45|856.65|862.01|844.21|514
1652398500000|2022-05-12 23:35:00|874.45|856.65|877.96|860.16|879.63|861.83|873.85|856.05|455
1652398800000|2022-05-12 23:40:00|878|860.2|876.12|858.32|883.67|865.87|874.35|856.55|603
1652399100000|2022-05-12 23:45:00|876.06|858.26|887.38|869.58|889.71|871.91|871.39|853.59|527
1652399400000|2022-05-12 23:50:00|887.32|869.52|883.16|865.36|891.34|873.54|882.78|864.98|471
1652399700000|2022-05-12 23:55:00|883.17|865.37|876.9|859.1|884.78|866.98|876.47|858.67|422
1652400000000|2022-05-13 00:00:00|876.84|859.04|875.45|857.65|880.25|862.45|872.52|854.72|481
1652400300000|2022-05-13 00:05:00|875.85|858.05|873.03|855.23|881.37|863.57|866.4|848.6|630
1652400600000|2022-05-13 00:10:00|872.94|855.14|867.19|849.39|879.16|861.36|866.44|848.64|699
1652400900000|2022-05-13 00:15:00|867.18|849.38|863.9|846.1|868.85|851.05|863.03|845.23|459
1652401200000|2022-05-13 00:20:00|864.17|846.37|866.45|848.65|866.45|848.65|862.95|845.15|490
1652401500000|2022-05-13 00:25:00|866|848.2|872.21|854.41|873.35|855.55|865.95|848.15|333
1652401800000|2022-05-13 00:30:00|872.15|854.35|888.55|870.75|890.23|872.43|871.48|853.68|408
1652402100000|2022-05-13 00:35:00|888.91|871.11|887.87|870.07|894.41|876.61|882.67|864.87|353
1652402400000|2022-05-13 00:40:00|887.86|870.06|897|879.2|901.65|883.85|886.71|868.91|415
1652402700000|2022-05-13 00:45:00|896.99|879.19|905.67|887.87|907.56|889.76|895.6|877.8|440
1652403000000|2022-05-13 00:50:00|905.17|887.37|911.8|894|912.3|894.5|900.79|882.99|410
1652403300000|2022-05-13 00:55:00|912.3|894.5|913.7|895.9|918.36|900.56|907.34|889.54|426
1652403600000|2022-05-13 01:00:00|913.79|895.99|927.58|909.78|928.22|910.42|912.94|895.14|409
1652403900000|2022-05-13 01:05:00|927.53|909.73|925.25|907.45|927.53|909.73|919.65|901.85|523
1652404200000|2022-05-13 01:10:00|925.24|907.44|914.82|897.02|925.24|907.44|913.92|896.12|502
1652404500000|2022-05-13 01:15:00|915.32|897.52|910.33|892.53|925.08|907.28|909.19|891.39|505
1652404800000|2022-05-13 01:20:00|910.39|892.59|905.68|887.88|915.97|898.17|905.46|887.66|432
1652405100000|2022-05-13 01:25:00|905.52|887.72|912.28|894.48|912.79|894.99|905|887.2|341
1652405400000|2022-05-13 01:30:00|911.78|893.98|910.77|892.97|914.96|897.16|904.36|886.56|362
1652405700000|2022-05-13 01:35:00|910.78|892.98|904.9|887.1|911.19|893.39|902.64|884.84|397
1652406000000|2022-05-13 01:40:00|905.08|887.28|903.95|886.15|908.73|890.93|903.95|886.15|384
1652406300000|2022-05-13 01:45:00|904.15|886.35|900.09|882.29|904.87|887.07|897.68|879.88|320
1652406600000|2022-05-13 01:50:00|899.9|882.1|907.86|890.06|908.04|890.24|899.04|881.24|209
1652406900000|2022-05-13 01:55:00|908.36|890.56|910.4|892.6|917.14|899.34|908.36|890.56|329
1652407200000|2022-05-13 02:00:00|910.47|892.67|908.9|891.1|918.61|900.81|907.15|889.35|426
1652407500000|2022-05-13 02:05:00|908.89|891.09|915.4|897.6|920.31|902.51|907.25|889.45|461
1652407800000|2022-05-13 02:10:00|915.43|897.63|923.28|905.48|926.63|908.83|914.56|896.76|528
1652408100000|2022-05-13 02:15:00|923.26|905.46|920.9|903.1|927.17|909.37|917.82|900.02|458
1652408400000|2022-05-13 02:20:00|921.4|903.6|933.28|915.48|934.15|916.35|918.63|900.83|493
1652408700000|2022-05-13 02:25:00|933.27|915.47|950.63|932.83|956.48|938.68|932.3|914.5|503
1652409000000|2022-05-13 02:30:00|950.72|932.92|940.11|922.31|955.36|937.56|940.01|922.21|506
1652409300000|2022-05-13 02:35:00|940.09|922.29|946.44|928.64|951.89|934.09|936.38|918.58|412
1652409600000|2022-05-13 02:40:00|945.94|928.14|949.38|931.58|955.5|937.7|944.9|927.1|378
1652409900000|2022-05-13 02:45:00|949.4|931.6|940.24|922.44|952.69|934.89|935.25|917.45|564
1652410200000|2022-05-13 02:50:00|939.91|922.11|943.7|925.9|943.78|925.98|937.11|919.31|400
1652410500000|2022-05-13 02:55:00|943.2|925.4|951.74|933.94|951.99|934.19|941.76|923.96|405
1652410800000|2022-05-13 03:00:00|951.24|933.44|949.13|931.33|953.77|935.97|947.61|929.81|496
1652411100000|2022-05-13 03:05:00|949.08|931.28|970.41|952.61|978.9|961.1|948.56|930.76|646
1652411400000|2022-05-13 03:10:00|970.4|952.6|963.42|945.62|973.94|956.14|962.53|944.73|511
1652411700000|2022-05-13 03:15:00|963.45|945.65|960.83|943.03|967.03|949.23|957.62|939.82|495
1652412000000|2022-05-13 03:20:00|960.76|942.96|981.46|963.66|982.04|964.24|952.04|934.24|549
1652412300000|2022-05-13 03:25:00|981.56|963.76|974.52|956.72|988.4|970.6|974.15|956.35|484
1652412600000|2022-05-13 03:30:00|974.48|956.68|964.9|947.1|978.9|961.1|964.01|946.21|535
1652412900000|2022-05-13 03:35:00|964.83|947.03|963.29|945.49|972.64|954.84|962.79|944.99|443
1652413200000|2022-05-13 03:40:00|963.66|945.86|972.8|955|973.1|955.3|963.41|945.61|416
1652413500000|2022-05-13 03:45:00|972.79|954.99|977.26|959.46|981.07|963.27|966.5|948.7|437
1652413800000|2022-05-13 03:50:00|977.21|959.41|981.25|963.45|986.64|968.84|976.69|958.89|398
1652414100000|2022-05-13 03:55:00|981.28|963.48|975.36|957.56|989.4|971.6|974.29|956.49|417
1652414400000|2022-05-13 04:00:00|975.34|957.54|967.14|949.34|975.91|958.11|962.04|944.24|437
1652414700000|2022-05-13 04:05:00|967.13|949.33|965.42|947.62|971.79|953.99|965.42|947.62|364
1652415000000|2022-05-13 04:10:00|965.39|947.59|966.47|948.67|967.29|949.49|962.1|944.3|523
1652415300000|2022-05-13 04:15:00|966.49|948.69|965.2|947.4|967.73|949.93|963.59|945.79|494
1652415600000|2022-05-13 04:20:00|964.5|946.7|962.11|944.31|965.47|947.67|961.58|943.78|515
1652415900000|2022-05-13 04:25:00|962.12|944.32|973.9|956.1|974.94|957.14|960.48|942.68|417
1652416200000|2022-05-13 04:30:00|974.1|956.3|962.29|944.49|977.9|960.1|962.29|944.49|565
1652416500000|2022-05-13 04:35:00|962.62|944.82|964.21|946.41|968.2|950.4|959.52|941.72|542
1652416800000|2022-05-13 04:40:00|964.18|946.38|971.2|953.4|975.4|957.6|963.56|945.76|483
1652417100000|2022-05-13 04:45:00|970.9|953.1|979.48|961.68|982.46|964.66|970.25|952.45|473
1652417400000|2022-05-13 04:50:00|979.47|961.67|969.43|951.63|979.47|961.67|969.43|951.63|503
1652417700000|2022-05-13 04:55:00|969.42|951.62|978.58|960.78|981.72|963.92|969.26|951.46|489
1652418000000|2022-05-13 05:00:00|978.65|960.85|970.13|952.33|982.55|964.75|970.13|952.33|537
1652418300000|2022-05-13 05:05:00|970.08|952.28|981.22|963.42|981.22|963.42|969|951.2|332
1652418600000|2022-05-13 05:10:00|991.9|974.1|1004.4|986.6|1012.4|994.6|988.9|971.1|227
1652418900000|2022-05-13 05:15:00|1004.9|987.1|1030.6|1012.8|1040.76|1022.96|1004.9|987.1|724
1652419200000|2022-05-13 05:20:00|1030.42|1012.62|1024.41|1006.61|1037.74|1019.94|1023.95|1006.15|667
1652419500000|2022-05-13 05:25:00|1024.4|1006.6|1013.94|996.14|1024.4|1006.6|1011.95|994.15|767
1652419800000|2022-05-13 05:30:00|1013.95|996.15|1002.4|984.6|1015|997.2|1002.15|984.35|643
1652420100000|2022-05-13 05:35:00|1002.36|984.56|998.06|980.26|1005.93|988.13|996.4|978.6|553
1652420400000|2022-05-13 05:40:00|998.14|980.34|1007.05|989.25|1007.4|989.6|996.06|978.26|669
1652420700000|2022-05-13 05:45:00|1006.85|989.05|1020.26|1002.46|1021.93|1004.13|999.32|981.52|608
1652421000000|2022-05-13 05:50:00|1020.18|1002.38|999.18|981.38|1020.18|1002.38|995.7|977.9|687
1652421300000|2022-05-13 05:55:00|999.2|981.4|990.31|972.51|999.2|981.4|989.42|971.62|556
1652421600000|2022-05-13 06:00:00|990.43|972.63|995.35|977.55|1002.23|984.43|988.48|970.68|540
1652421900000|2022-05-13 06:05:00|995.32|977.52|1003.93|986.13|1007.27|989.47|995.25|977.45|554
1652422200000|2022-05-13 06:10:00|1004.47|986.67|1002.55|984.75|1007.08|989.28|994.18|976.38|651
1652422500000|2022-05-13 06:15:00|1002.4|984.6|1025.2|1007.4|1025.2|1007.4|992.71|974.91|567
1652422800000|2022-05-13 06:20:00|1025.7|1007.9|997.55|979.75|1026.82|1009.02|992.26|974.46|660
1652423100000|2022-05-13 06:25:00|997.4|979.6|1007.75|989.95|1010.04|992.24|997.4|979.6|461
1652423400000|2022-05-13 06:30:00|1007.64|989.84|1019.23|1001.43|1021.4|1003.6|1006.46|988.66|555
1652423700000|2022-05-13 06:35:00|1019.12|1001.32|1020.98|1003.18|1025.45|1007.65|1015.64|997.84|540
1652424000000|2022-05-13 06:40:00|1020.31|1002.51|1025.28|1007.48|1027.84|1010.04|1016.73|998.93|618
1652424300000|2022-05-13 06:45:00|1025.3|1007.5|1021.46|1003.66|1026.25|1008.45|1016.25|998.45|513
1652424600000|2022-05-13 06:50:00|1021.47|1003.67|1014.4|996.6|1029.4|1011.6|1014.4|996.6|572
1652424900000|2022-05-13 06:55:00|1014.39|996.59|1014.4|996.6|1028.9|1011.1|1009.4|991.6|612
1652425200000|2022-05-13 07:00:00|1014.41|996.61|1001.4|983.6|1014.42|996.62|999.5|981.7|606
1652425500000|2022-05-13 07:05:00|1001.14|983.34|997.62|979.82|1004.74|986.94|994.44|976.64|624
1652425800000|2022-05-13 07:10:00|997.43|979.63|1003.1|985.3|1005.75|987.95|997.43|979.63|607
1652426100000|2022-05-13 07:15:00|1003.11|985.31|992.95|975.15|1007.77|989.97|992.95|975.15|685
1652426400000|2022-05-13 07:20:00|992.45|974.65|1011.16|993.36|1015.2|997.4|990.43|972.63|685
1652426700000|2022-05-13 07:25:00|1011.4|993.6|1020.89|1003.09|1024.81|1007.01|1002.15|984.35|618
1652427000000|2022-05-13 07:30:00|1020.39|1002.59|1008.41|990.61|1020.89|1003.09|1004.58|986.78|676
1652427300000|2022-05-13 07:35:00|1008.5|990.7|1032.15|1014.35|1033.9|1016.1|1005.08|987.28|683
1652427600000|2022-05-13 07:40:00|1032.43|1014.63|1021.67|1003.87|1032.85|1015.05|1016.4|998.6|648
1652427900000|2022-05-13 07:45:00|1021.17|1003.37|1008.9|991.1|1021.44|1003.64|1008.9|991.1|581
1652428200000|2022-05-13 07:50:00|1009.15|991.35|1010.49|992.69|1016.47|998.67|1008.14|990.34|573
1652428500000|2022-05-13 07:55:00|1010.52|992.72|1004.96|987.16|1012.94|995.14|1002.15|984.35|627
1652428800000|2022-05-13 08:00:00|1004.81|987.01|1011.62|993.82|1013.4|995.6|1004.81|987.01|617
1652429100000|2022-05-13 08:05:00|1011.59|993.79|1014.42|996.62|1023.74|1005.94|1011.59|993.79|647
1652429400000|2022-05-13 08:10:00|1014.48|996.68|1015.52|997.72|1016.32|998.52|1010.31|992.51|556
1652429700000|2022-05-13 08:15:00|1015.47|997.67|1017.09|999.29|1020.69|1002.89|1010.28|992.48|474
1652430000000|2022-05-13 08:20:00|1016.71|998.91|1018.14|1000.34|1020.1|1002.3|1010.81|993.01|486
1652430300000|2022-05-13 08:25:00|1018.24|1000.44|1017.58|999.78|1023.93|1006.13|1014.43|996.63|457
1652430600000|2022-05-13 08:30:00|1017.6|999.8|1020.04|1002.24|1021.35|1003.55|1013.4|995.6|568
1652430900000|2022-05-13 08:35:00|1019.99|1002.19|1021.42|1003.62|1021.57|1003.77|1013.9|996.1|588
1652431200000|2022-05-13 08:40:00|1021.43|1003.63|1030.68|1012.88|1037.86|1020.06|1020.55|1002.75|624
1652431500000|2022-05-13 08:45:00|1030.67|1012.87|1022.81|1005.01|1038.71|1020.91|1022.33|1004.53|627
1652431800000|2022-05-13 08:50:00|1022.84|1005.04|1030.3|1012.5|1030.99|1013.19|1022.61|1004.81|616
1652432100000|2022-05-13 08:55:00|1030.46|1012.66|1035.48|1017.68|1037.67|1019.87|1028.61|1010.81|568
1652432400000|2022-05-13 09:00:00|1035.43|1017.63|1048.47|1030.67|1051.9|1034.1|1034.33|1016.53|537
1652432700000|2022-05-13 09:05:00|1048.41|1030.61|1044.4|1026.6|1051.31|1033.51|1043.51|1025.71|483
1652433000000|2022-05-13 09:10:00|1044.39|1026.59|1054.38|1036.58|1057.12|1039.32|1044.36|1026.56|503
1652433300000|2022-05-13 09:15:00|1054.42|1036.62|1065.05|1047.25|1066.44|1048.64|1053.54|1035.74|529
1652433600000|2022-05-13 09:20:00|1064.55|1046.75|1068.84|1051.04|1071.82|1054.02|1058.94|1041.14|439
1652433900000|2022-05-13 09:25:00|1068.83|1051.03|1064.4|1046.6|1080.4|1062.6|1059.38|1041.58|636
1652434200000|2022-05-13 09:30:00|1064.37|1046.57|1072.5|1054.7|1073.28|1055.48|1062.26|1044.46|577
1652434500000|2022-05-13 09:35:00|1072.22|1054.42|1053.63|1035.83|1074.99|1057.19|1052.38|1034.58|656
1652434800000|2022-05-13 09:40:00|1054.18|1036.38|1059.03|1041.23|1061.09|1043.29|1052.42|1034.62|700
1652435100000|2022-05-13 09:45:00|1059.04|1041.24|1053.4|1035.6|1064.34|1046.54|1050.96|1033.16|693
1652435400000|2022-05-13 09:50:00|1053.53|1035.73|1062.44|1044.64|1063.49|1045.69|1050.91|1033.11|510
1652435700000|2022-05-13 09:55:00|1062.43|1044.63|1065.6|1047.8|1071.26|1053.46|1059.27|1041.47|595
1652436000000|2022-05-13 10:00:00|1065.59|1047.79|1071.22|1053.42|1086.54|1068.74|1061.07|1043.27|686
1652436300000|2022-05-13 10:05:00|1071.24|1053.44|1065.63|1047.83|1076.62|1058.82|1065.1|1047.3|526
1652436600000|2022-05-13 10:10:00|1065.65|1047.85|1070.61|1052.81|1071.11|1053.31|1060.37|1042.57|653
1652436900000|2022-05-13 10:15:00|1070.62|1052.82|1080.28|1062.48|1082.47|1064.67|1064.79|1046.99|554
1652437200000|2022-05-13 10:20:00|1080.27|1062.47|1099.6|1081.8|1106.12|1088.32|1080.27|1062.47|737
1652437500000|2022-05-13 10:25:00|1099.59|1081.79|1082.72|1064.92|1099.59|1081.79|1081.9|1064.1|696
1652437800000|2022-05-13 10:30:00|1082.17|1064.37|1086.8|1069|1095.45|1077.65|1080.51|1062.71|673
1652438100000|2022-05-13 10:35:00|1086.79|1068.99|1092.31|1074.51|1094.95|1077.15|1085.91|1068.11|696
1652438400000|2022-05-13 10:40:00|1092.07|1074.27|1092.65|1074.85|1094.36|1076.56|1089.89|1072.09|501
1652438700000|2022-05-13 10:45:00|1092.18|1074.38|1104.8|1087|1105.3|1087.5|1090.9|1073.1|564
1652439000000|2022-05-13 10:50:00|1105.3|1087.5|1096.28|1078.48|1105.94|1088.14|1092.52|1074.72|565
1652439300000|2022-05-13 10:55:00|1095.78|1077.98|1092.72|1074.92|1097.66|1079.86|1091.73|1073.93|446
1652439600000|2022-05-13 11:00:00|1092.22|1074.42|1092.23|1074.43|1103.29|1085.49|1091.07|1073.27|471
1652439900000|2022-05-13 11:05:00|1092.21|1074.41|1098.54|1080.74|1101.58|1083.78|1087.12|1069.32|584
1652440200000|2022-05-13 11:10:00|1098.52|1080.72|1098.89|1081.09|1099.89|1082.09|1093.63|1075.83|560
1652440500000|2022-05-13 11:15:00|1098.88|1081.08|1099.43|1081.63|1101.12|1083.32|1087.07|1069.27|679
1652440800000|2022-05-13 11:20:00|1099.39|1081.59|1101.68|1083.88|1103.81|1086.01|1096.41|1078.61|601
1652441100000|2022-05-13 11:25:00|1102.18|1084.38|1123.01|1105.21|1123.51|1105.71|1102.18|1084.38|592
1652441400000|2022-05-13 11:30:00|1122.98|1105.18|1116.7|1098.9|1125.74|1107.94|1110.39|1092.59|565
1652441700000|2022-05-13 11:35:00|1116.2|1098.4|1119.79|1101.99|1124.17|1106.37|1113.31|1095.51|526
1652442000000|2022-05-13 11:40:00|1119.78|1101.98|1121.17|1103.37|1124.55|1106.75|1119.76|1101.96|432
1652442300000|2022-05-13 11:45:00|1121.13|1103.33|1132.89|1115.09|1137.89|1120.09|1119.73|1101.93|517
1652442600000|2022-05-13 11:50:00|1132.39|1114.59|1142.23|1124.43|1146.99|1129.19|1130.19|1112.39|591
1652442900000|2022-05-13 11:55:00|1142.28|1124.48|1136.61|1118.81|1143.7|1125.9|1133.69|1115.89|616
1652443200000|2022-05-13 12:00:00|1136.11|1118.31|1128.21|1110.41|1137.62|1119.82|1124.65|1106.85|599
1652443500000|2022-05-13 12:05:00|1128.28|1110.48|1121.87|1104.07|1128.4|1110.6|1117.26|1099.46|519
1652443800000|2022-05-13 12:10:00|1121.89|1104.09|1125.9|1108.1|1126.75|1108.95|1119.28|1101.48|526
1652444100000|2022-05-13 12:15:00|1125.89|1108.09|1129.3|1111.5|1138.59|1120.79|1125.52|1107.72|502
1652444400000|2022-05-13 12:20:00|1129.29|1111.49|1122.74|1104.94|1133.64|1115.84|1120.88|1103.08|525
1652444700000|2022-05-13 12:25:00|1122.48|1104.68|1126.19|1108.39|1129.72|1111.92|1121.47|1103.67|410
1652445000000|2022-05-13 12:30:00|1126.55|1108.75|1132.9|1115.1|1137.89|1120.09|1126.55|1108.75|574
1652445300000|2022-05-13 12:35:00|1134.32|1116.52|1122.27|1104.47|1134.4|1116.6|1122.25|1104.45|654
1652445600000|2022-05-13 12:40:00|1122.24|1104.44|1118.56|1100.76|1122.77|1104.97|1114.37|1096.57|561
1652445900000|2022-05-13 12:45:00|1118.57|1100.77|1122.46|1104.66|1124.49|1106.69|1116.74|1098.94|481
1652446200000|2022-05-13 12:50:00|1122.5|1104.7|1141.29|1123.49|1142.58|1124.78|1122.13|1104.33|401
1652446500000|2022-05-13 12:55:00|1140.72|1122.92|1137.9|1120.1|1142.08|1124.28|1136.38|1118.58|492
1652446800000|2022-05-13 13:00:00|1137.61|1119.81|1143.95|1126.15|1146.9|1129.1|1135.63|1117.83|491
1652447100000|2022-05-13 13:05:00|1143.92|1126.12|1130.73|1112.93|1144.4|1126.6|1124.03|1106.23|606
1652447400000|2022-05-13 13:10:00|1130.81|1113.01|1129.32|1111.52|1132.06|1114.26|1124.57|1106.77|545
1652447700000|2022-05-13 13:15:00|1129.11|1111.31|1127|1109.2|1132.91|1115.11|1123.52|1105.72|598
1652448000000|2022-05-13 13:20:00|1127.31|1109.51|1129.48|1111.68|1136.37|1118.57|1125.99|1108.19|462
1652448300000|2022-05-13 13:25:00|1129.43|1111.63|1133.38|1115.58|1136.37|1118.57|1127.81|1110.01|557
1652448600000|2022-05-13 13:30:00|1133.21|1115.41|1123.9|1106.1|1156.15|1138.35|1123.52|1105.72|707
1652448900000|2022-05-13 13:35:00|1124.4|1106.6|1131.16|1113.36|1141.58|1123.78|1123.36|1105.56|651
1652449200000|2022-05-13 13:40:00|1131.1|1113.3|1148.4|1130.6|1151.45|1133.65|1127.7|1109.9|737
1652449500000|2022-05-13 13:45:00|1148.37|1130.57|1149.32|1131.52|1155.4|1137.6|1143.04|1125.24|751
1652449800000|2022-05-13 13:50:00|1149.4|1131.6|1173.08|1155.28|1182.14|1164.34|1149.4|1131.6|717
1652450100000|2022-05-13 13:55:00|1173.03|1155.23|1168.4|1150.6|1174.98|1157.18|1163.85|1146.05|658
1652450400000|2022-05-13 14:00:00|1167.9|1150.1|1175.06|1157.26|1184.54|1166.74|1167.34|1149.54|598
1652450700000|2022-05-13 14:05:00|1175.03|1157.23|1179.88|1162.08|1180.86|1163.06|1172.38|1154.58|596
1652451000000|2022-05-13 14:10:00|1180.38|1162.58|1161.96|1144.16|1180.38|1162.58|1156.4|1138.6|623
1652451300000|2022-05-13 14:15:00|1162.46|1144.66|1151.4|1133.6|1162.46|1144.66|1150.1|1132.3|455
1652451600000|2022-05-13 14:20:00|1150.9|1133.1|1159.83|1142.03|1166.08|1148.28|1150.9|1133.1|498
1652451900000|2022-05-13 14:25:00|1159.45|1141.65|1156.43|1138.63|1173.91|1156.11|1156.4|1138.6|607
1652452200000|2022-05-13 14:30:00|1156.37|1138.57|1159.25|1141.45|1168.9|1151.1|1151.03|1133.23|542
1652452500000|2022-05-13 14:35:00|1159.55|1141.75|1160.07|1142.27|1164.08|1146.28|1156.35|1138.55|507
1652452800000|2022-05-13 14:40:00|1160.06|1142.26|1153.78|1135.98|1162.62|1144.82|1153.78|1135.98|546
1652453100000|2022-05-13 14:45:00|1153.73|1135.93|1145.32|1127.52|1153.73|1135.93|1143|1125.2|634
1652453400000|2022-05-13 14:50:00|1145.29|1127.49|1150.92|1133.12|1151.42|1133.62|1143.9|1126.1|537
1652453700000|2022-05-13 14:55:00|1151.11|1133.31|1141.39|1123.59|1151.94|1134.14|1140.72|1122.92|476
1652454000000|2022-05-13 15:00:00|1140.85|1123.05|1136.42|1118.62|1143.78|1125.98|1135.4|1117.6|635
1652454300000|2022-05-13 15:05:00|1136.43|1118.63|1139.07|1121.27|1141.79|1123.99|1136.4|1118.6|614
1652454600000|2022-05-13 15:10:00|1139.06|1121.26|1140.87|1123.07|1143.78|1125.98|1139.06|1121.26|353
1652454900000|2022-05-13 15:15:00|1140.84|1123.04|1132.56|1114.76|1142.76|1124.96|1130.08|1112.28|686
1652455200000|2022-05-13 15:20:00|1132.33|1114.53|1135.96|1118.16|1137.19|1119.39|1131.72|1113.92|617
1652455500000|2022-05-13 15:25:00|1135.94|1118.14|1147.88|1130.08|1159.4|1141.6|1135.15|1117.35|452
1652455800000|2022-05-13 15:30:00|1147.86|1130.06|1124.88|1107.08|1150.3|1132.5|1123.02|1105.22|607
1652456100000|2022-05-13 15:35:00|1125.38|1107.58|1128.9|1111.1|1130.62|1112.82|1123.32|1105.52|748
1652456400000|2022-05-13 15:40:00|1128.84|1111.04|1112.4|1094.6|1128.9|1111.1|1112.35|1094.55|614
1652456700000|2022-05-13 15:45:00|1112.41|1094.61|1126.44|1108.64|1129.86|1112.06|1095.69|1077.89|641
1652457000000|2022-05-13 15:50:00|1126.43|1108.63|1126.9|1109.1|1128.61|1110.81|1123.2|1105.4|559
1652457300000|2022-05-13 15:55:00|1127.25|1109.45|1124.66|1106.86|1127.4|1109.6|1120.4|1102.6|663
1652457600000|2022-05-13 16:00:00|1124.69|1106.89|1128.01|1110.21|1131.81|1114.01|1117.26|1099.46|669
1652457900000|2022-05-13 16:05:00|1127.53|1109.73|1138.26|1120.46|1139.12|1121.32|1125.29|1107.49|638
1652458200000|2022-05-13 16:10:00|1138.23|1120.43|1138.2|1120.4|1141.95|1124.15|1135.23|1117.43|576
1652458500000|2022-05-13 16:15:00|1138.09|1120.29|1131.42|1113.62|1138.9|1121.1|1129.74|1111.94|576
1652458800000|2022-05-13 16:20:00|1131.51|1113.71|1125.31|1107.51|1137.18|1119.38|1122.27|1104.47|576
1652459100000|2022-05-13 16:25:00|1125.28|1107.48|1118.4|1100.6|1125.4|1107.6|1116.1|1098.3|607
1652459400000|2022-05-13 16:30:00|1118.38|1100.58|1100.81|1083.01|1122.52|1104.72|1098.74|1080.94|663
1652459700000|2022-05-13 16:35:00|1100.78|1082.98|1110.53|1092.73|1110.53|1092.73|1091.48|1073.68|608
1652460000000|2022-05-13 16:40:00|1111.03|1093.23|1094.73|1076.93|1113.75|1095.95|1093.77|1075.97|563
1652460300000|2022-05-13 16:45:00|1094.86|1077.06|1085.98|1068.18|1099.55|1081.75|1084.84|1067.04|531
1652460600000|2022-05-13 16:50:00|1085.5|1067.7|1080.47|1062.67|1088.53|1070.73|1073.17|1055.37|521
1652460900000|2022-05-13 16:55:00|1080.97|1063.17|1085.35|1067.55|1091.14|1073.34|1080.92|1063.12|506
1652461200000|2022-05-13 17:00:00|1085.36|1067.56|1097.26|1079.46|1099.62|1081.82|1085.3|1067.5|583
1652461500000|2022-05-13 17:05:00|1097.51|1079.71|1098.4|1080.6|1101.6|1083.8|1093.67|1075.87|529
1652461800000|2022-05-13 17:10:00|1098.38|1080.58|1127.9|1110.1|1129.4|1111.6|1097.34|1079.54|535
1652462100000|2022-05-13 17:15:00|1127.87|1110.07|1111.64|1093.84|1128.11|1110.31|1111.37|1093.57|589
1652462400000|2022-05-13 17:20:00|1111.58|1093.78|1115.99|1098.19|1116.47|1098.67|1107.4|1089.6|482
1652462700000|2022-05-13 17:25:00|1116.13|1098.33|1108.22|1090.42|1116.51|1098.71|1107.29|1089.49|535
1652463000000|2022-05-13 17:30:00|1108.3|1090.5|1110.02|1092.22|1115.54|1097.74|1108.3|1090.5|492
1652463300000|2022-05-13 17:35:00|1110.03|1092.23|1105.9|1088.1|1112.06|1094.26|1105.61|1087.81|439
1652463600000|2022-05-13 17:40:00|1105.78|1087.98|1096.4|1078.6|1105.78|1087.98|1093.96|1076.16|614
1652463900000|2022-05-13 17:45:00|1096.25|1078.45|1096.47|1078.67|1098.61|1080.81|1083.8|1066|616
1652464200000|2022-05-13 17:50:00|1096.42|1078.62|1095.35|1077.55|1098.61|1080.81|1091.41|1073.61|505
1652464500000|2022-05-13 17:55:00|1095.3|1077.5|1082.17|1064.37|1095.56|1077.76|1082.02|1064.22|652
1652464800000|2022-05-13 18:00:00|1081.67|1063.87|1070.92|1053.12|1084.59|1066.79|1070.92|1053.12|732
1652465100000|2022-05-13 18:05:00|1070.93|1053.13|1083.4|1065.6|1087.12|1069.32|1069.19|1051.39|593
1652465400000|2022-05-13 18:10:00|1083.3|1065.5|1081.75|1063.95|1091.39|1073.59|1078.93|1061.13|688
1652465700000|2022-05-13 18:15:00|1081.3|1063.5|1088.25|1070.45|1088.69|1070.89|1081.22|1063.42|487
1652466000000|2022-05-13 18:20:00|1088.69|1070.89|1079.28|1061.48|1090.01|1072.21|1079.18|1061.38|530
1652466300000|2022-05-13 18:25:00|1079.27|1061.47|1077.22|1059.42|1080.96|1063.16|1072.59|1054.79|572
1652466600000|2022-05-13 18:30:00|1077.24|1059.44|1086.57|1068.77|1091.4|1073.6|1073.91|1056.11|674
1652466900000|2022-05-13 18:35:00|1086.58|1068.78|1086.37|1068.57|1086.97|1069.17|1078.4|1060.6|638
1652467200000|2022-05-13 18:40:00|1086.35|1068.55|1081.23|1063.43|1087.69|1069.89|1079.1|1061.3|491
1652467500000|2022-05-13 18:45:00|1081.22|1063.42|1073.69|1055.89|1082.06|1064.26|1073.06|1055.26|648
1652467800000|2022-05-13 18:50:00|1073.5|1055.7|1089.41|1071.61|1095.58|1077.78|1072.9|1055.1|526
1652468100000|2022-05-13 18:55:00|1089.51|1071.71|1092.13|1074.33|1096.8|1079|1085.99|1068.19|559
1652468400000|2022-05-13 19:00:00|1092.12|1074.32|1079.73|1061.93|1092.43|1074.63|1079.73|1061.93|603
1652468700000|2022-05-13 19:05:00|1079.71|1061.91|1081.61|1063.81|1082.73|1064.93|1079.71|1061.91|533
1652469000000|2022-05-13 19:10:00|1081.64|1063.84|1080.22|1062.42|1081.67|1063.87|1076.22|1058.42|488
1652469300000|2022-05-13 19:15:00|1080.36|1062.56|1082.1|1064.3|1086.17|1068.37|1074.9|1057.1|462
1652469600000|2022-05-13 19:20:00|1082.4|1064.6|1085.91|1068.11|1088.69|1070.89|1077.93|1060.13|458
1652469900000|2022-05-13 19:25:00|1085.9|1068.1|1085.99|1068.19|1087.71|1069.91|1082.84|1065.04|611
1652470200000|2022-05-13 19:30:00|1086.29|1068.49|1073.08|1055.28|1087.76|1069.96|1072.96|1055.16|562
1652470500000|2022-05-13 19:35:00|1073.2|1055.4|1075.33|1057.53|1082.15|1064.35|1069.17|1051.37|662
1652470800000|2022-05-13 19:40:00|1075.38|1057.58|1075.2|1057.4|1079.71|1061.91|1074.56|1056.76|647
1652471100000|2022-05-13 19:45:00|1074.41|1056.61|1074.35|1056.55|1078.66|1060.86|1070.95|1053.15|563
1652471400000|2022-05-13 19:50:00|1074.34|1056.54|1070.12|1052.32|1075.38|1057.58|1063.88|1046.08|617
1652471700000|2022-05-13 19:55:00|1070.33|1052.53|1073.4|1055.6|1075.38|1057.58|1066.4|1048.6|562
1652472000000|2022-05-13 20:00:00|1073.42|1055.62|1069.48|1051.68|1080.71|1062.91|1069.01|1051.21|596
1652472300000|2022-05-13 20:05:00|1069.57|1051.77|1065.66|1047.86|1070.45|1052.65|1064.03|1046.23|525
1652472600000|2022-05-13 20:10:00|1065.7|1047.9|1075.06|1057.26|1075.96|1058.16|1065.58|1047.78|484
1652472900000|2022-05-13 20:15:00|1075.22|1057.42|1086.15|1068.35|1086.9|1069.1|1074.89|1057.09|422
1652473200000|2022-05-13 20:20:00|1086.65|1068.85|1096.96|1079.16|1099.58|1081.78|1081.39|1063.59|454
1652473500000|2022-05-13 20:25:00|1096.87|1079.07|1094.55|1076.75|1099.58|1081.78|1087.33|1069.53|526
1652473800000|2022-05-13 20:30:00|1094.53|1076.73|1094.55|1076.75|1096.03|1078.23|1088.31|1070.51|567
1652474100000|2022-05-13 20:35:00|1094.58|1076.78|1094.45|1076.65|1098.11|1080.31|1091.21|1073.41|490
1652474400000|2022-05-13 20:40:00|1094.64|1076.84|1091.56|1073.76|1097.58|1079.78|1088.43|1070.63|501
1652474700000|2022-05-13 20:45:00|1091.47|1073.67|1087.26|1069.46|1092.28|1074.48|1084.97|1067.17|585
1652475000000|2022-05-13 20:50:00|1087.25|1069.45|1086.69|1068.89|1090.11|1072.31|1079.9|1062.1|559
1652475300000|2022-05-13 20:55:00|1086.66|1068.86|1084.22|1066.42|1087.43|1069.63|1082.34|1064.54|315
1652511600000|2022-05-14 07:00:00|1060.34|1042.54|1059.67|1041.87|1062.69|1044.89|1058.96|1041.16|341
1652511900000|2022-05-14 07:05:00|1059.57|1041.77|1066.25|1048.45|1067.1|1049.3|1059.5|1041.7|285
1652512200000|2022-05-14 07:10:00|1066.24|1048.44|1065.62|1047.82|1069.23|1051.43|1064.8|1047|449
1652512500000|2022-05-14 07:15:00|1065.61|1047.81|1062.03|1044.23|1066.97|1049.17|1061.64|1043.84|362
1652512800000|2022-05-14 07:20:00|1062.06|1044.26|1065.97|1048.17|1066.86|1049.06|1059.99|1042.19|422
1652513100000|2022-05-14 07:25:00|1065.96|1048.16|1069.14|1051.34|1074|1056.2|1065.26|1047.46|305
1652513400000|2022-05-14 07:30:00|1069.81|1052.01|1059.01|1041.21|1069.88|1052.08|1058.98|1041.18|399
1652513700000|2022-05-14 07:35:00|1058.99|1041.19|1060.92|1043.12|1063.64|1045.84|1058.99|1041.19|322
1652514000000|2022-05-14 07:40:00|1060.66|1042.86|1054.65|1036.85|1064.7|1046.9|1053.9|1036.1|515
1652514300000|2022-05-14 07:45:00|1054.69|1036.89|1055.32|1037.52|1055.61|1037.81|1051.04|1033.24|278
1652514600000|2022-05-14 07:50:00|1055.15|1037.35|1056.36|1038.56|1056.36|1038.56|1052.45|1034.65|438
1652514900000|2022-05-14 07:55:00|1056.37|1038.57|1055.87|1038.07|1057.14|1039.34|1052.45|1034.65|396
1652515200000|2022-05-14 08:00:00|1056.45|1038.65|1051.18|1033.38|1058.79|1040.99|1049.7|1031.9|416
1652515500000|2022-05-14 08:05:00|1051.15|1033.35|1052.77|1034.97|1053.78|1035.98|1049.36|1031.56|379
1652515800000|2022-05-14 08:10:00|1052.69|1034.89|1059.13|1041.33|1059.55|1041.75|1051.56|1033.76|294
1652516100000|2022-05-14 08:15:00|1059.08|1041.28|1057.32|1039.52|1061.23|1043.43|1055.04|1037.24|451
1652516400000|2022-05-14 08:20:00|1057.31|1039.51|1053.24|1035.44|1057.52|1039.72|1053.24|1035.44|285
1652516700000|2022-05-14 08:25:00|1053.22|1035.42|1056|1038.2|1056.84|1039.04|1047.58|1029.78|417
1652517000000|2022-05-14 08:30:00|1056.04|1038.24|1066.04|1048.24|1076.92|1059.12|1056.04|1038.24|597
1652517300000|2022-05-14 08:35:00|1066.03|1048.23|1069.86|1052.06|1070.5|1052.7|1066.03|1048.23|342
1652517600000|2022-05-14 08:40:00|1069.56|1051.76|1057.75|1039.95|1069.88|1052.08|1056.91|1039.11|417
1652517900000|2022-05-14 08:45:00|1057.65|1039.85|1067.58|1049.78|1069.96|1052.16|1056.91|1039.11|420
1652518200000|2022-05-14 08:50:00|1067.76|1049.96|1067.2|1049.4|1067.96|1050.16|1063.72|1045.92|582
1652518500000|2022-05-14 08:55:00|1067.22|1049.42|1065.4|1047.6|1068.99|1051.19|1065.15|1047.35|400
1652518800000|2022-05-14 09:00:00|1065.39|1047.59|1062.33|1044.53|1068.18|1050.38|1059.33|1041.53|506
1652519100000|2022-05-14 09:05:00|1062.35|1044.55|1084.61|1066.81|1084.61|1066.81|1062.04|1044.24|325
1652519400000|2022-05-14 09:10:00|1084.31|1066.51|1077.39|1059.59|1084.31|1066.51|1076.78|1058.98|407
1652519700000|2022-05-14 09:15:00|1077.33|1059.53|1081.35|1063.55|1083.48|1065.68|1074.5|1056.7|388
1652520000000|2022-05-14 09:20:00|1081.34|1063.54|1088.13|1070.33|1101.11|1083.31|1081.34|1063.54|394
1652520300000|2022-05-14 09:25:00|1087.51|1069.71|1079.54|1061.74|1087.51|1069.71|1077.49|1059.69|417
1652520600000|2022-05-14 09:30:00|1079.58|1061.78|1073.39|1055.59|1079.59|1061.79|1071.12|1053.32|464
1652520900000|2022-05-14 09:35:00|1073.4|1055.6|1064.67|1046.87|1075.52|1057.72|1064.29|1046.49|473
1652521200000|2022-05-14 09:40:00|1064.64|1046.84|1056.77|1038.97|1067.05|1049.25|1055.35|1037.55|518
1652521500000|2022-05-14 09:45:00|1056.4|1038.6|1056.21|1038.41|1062.82|1045.02|1055.58|1037.78|527
1652521800000|2022-05-14 09:50:00|1056.15|1038.35|1060.47|1042.67|1060.47|1042.67|1052.74|1034.94|462
1652522100000|2022-05-14 09:55:00|1060.51|1042.71|1067.01|1049.21|1067.01|1049.21|1055.73|1037.93|510
1652522400000|2022-05-14 10:00:00|1067.51|1049.71|1062.78|1044.98|1068.45|1050.65|1062.71|1044.91|540
1652522700000|2022-05-14 10:05:00|1062.88|1045.08|1065.05|1047.25|1068.49|1050.69|1062.71|1044.91|465
1652523000000|2022-05-14 10:10:00|1065.03|1047.23|1058.9|1041.1|1068.07|1050.27|1058.9|1041.1|488
1652523300000|2022-05-14 10:15:00|1058.91|1041.11|1051|1033.2|1059.26|1041.46|1049.68|1031.88|490
1652523600000|2022-05-14 10:20:00|1050.99|1033.19|1047.94|1030.14|1056.04|1038.24|1044.91|1027.11|473
1652523900000|2022-05-14 10:25:00|1048|1030.2|1053.24|1035.44|1054.89|1037.09|1047.66|1029.86|433
1652524200000|2022-05-14 10:30:00|1053.23|1035.43|1053.82|1036.02|1056.08|1038.28|1047.26|1029.46|469
1652524500000|2022-05-14 10:35:00|1053.54|1035.74|1053.16|1035.36|1058.59|1040.79|1050.96|1033.16|408
1652524800000|2022-05-14 10:40:00|1053.2|1035.4|1044.17|1026.37|1053.29|1035.49|1043.2|1025.4|436
1652525100000|2022-05-14 10:45:00|1044.16|1026.36|1043.24|1025.44|1044.85|1027.05|1038|1020.2|573
1652525400000|2022-05-14 10:50:00|1043.21|1025.41|1027.88|1010.08|1043.21|1025.41|1025.97|1008.17|540
1652525700000|2022-05-14 10:55:00|1027.87|1010.07|1029.53|1011.73|1030.78|1012.98|1021.14|1003.34|633
1652526000000|2022-05-14 11:00:00|1029.69|1011.89|1035.18|1017.38|1035.75|1017.95|1020.68|1002.88|670
1652526300000|2022-05-14 11:05:00|1035.13|1017.33|1024.36|1006.56|1039.55|1021.75|1024.36|1006.56|697
1652526600000|2022-05-14 11:10:00|1024.3|1006.5|1013.72|995.92|1025.88|1008.08|1013.34|995.54|657
1652526900000|2022-05-14 11:15:00|1013.67|995.87|1013.51|995.71|1021.4|1003.6|1008.94|991.14|672
1652527200000|2022-05-14 11:20:00|1013.55|995.75|1014|996.2|1020.27|1002.47|1012.49|994.69|561
1652527500000|2022-05-14 11:25:00|1013.91|996.11|1001.44|983.64|1014.39|996.59|1001.44|983.64|600
1652527800000|2022-05-14 11:30:00|1001.76|983.96|1003.9|986.1|1005.89|988.09|994.93|977.13|633
1652528100000|2022-05-14 11:35:00|1004.35|986.55|1014.54|996.74|1020.96|1003.16|1004.35|986.55|601
1652528400000|2022-05-14 11:40:00|1014.49|996.69|1011.81|994.01|1022.32|1004.52|1011.12|993.32|589
1652528700000|2022-05-14 11:45:00|1011.74|993.94|1014.93|997.13|1019.3|1001.5|1010.95|993.15|562
1652529000000|2022-05-14 11:50:00|1014.92|997.12|1017.93|1000.13|1022.74|1004.94|1011.41|993.61|477
1652529300000|2022-05-14 11:55:00|1017.92|1000.12|1033.55|1015.75|1041.09|1023.29|1017.92|1000.12|510
1652529600000|2022-05-14 12:00:00|1033.74|1015.94|1029.01|1011.21|1033.74|1015.94|1024.86|1007.06|515
1652529900000|2022-05-14 12:05:00|1028.51|1010.71|1032.37|1014.57|1039.84|1022.04|1026.63|1008.83|511
1652530200000|2022-05-14 12:10:00|1032.34|1014.54|1023.33|1005.53|1032.34|1014.54|1022.83|1005.03|546
1652530500000|2022-05-14 12:15:00|1023.34|1005.54|1018.34|1000.54|1028.9|1011.1|1018.33|1000.53|523
1652530800000|2022-05-14 12:20:00|1018.35|1000.55|1029.44|1011.64|1033.12|1015.32|1018.35|1000.55|583
1652531100000|2022-05-14 12:25:00|1029.48|1011.68|1038.5|1020.7|1040.45|1022.65|1029.24|1011.44|604
1652531400000|2022-05-14 12:30:00|1038.28|1020.48|1032.95|1015.15|1040.79|1022.99|1029.4|1011.6|663
1652531700000|2022-05-14 12:35:00|1033|1015.2|1037.07|1019.27|1037.07|1019.27|1031.33|1013.53|532
1652532000000|2022-05-14 12:40:00|1037.12|1019.32|1031.01|1013.21|1039.06|1021.26|1029.75|1011.95|564
1652532300000|2022-05-14 12:45:00|1031|1013.2|1033.85|1016.05|1035.68|1017.88|1030.76|1012.96|511
1652532600000|2022-05-14 12:50:00|1033.8|1016|1030.84|1013.04|1033.85|1016.05|1025.83|1008.03|418
1652532900000|2022-05-14 12:55:00|1030.85|1013.05|1027.93|1010.13|1030.89|1013.09|1023.64|1005.84|355
1652533200000|2022-05-14 13:00:00|1027.95|1010.15|1017.57|999.77|1038.32|1020.52|1017.07|999.27|477
1652533500000|2022-05-14 13:05:00|1017.65|999.85|1017.61|999.81|1026.83|1009.03|1017.21|999.41|604
1652533800000|2022-05-14 13:10:00|1017.43|999.63|1020.09|1002.29|1020.68|1002.88|1012.82|995.02|704
1652534100000|2022-05-14 13:15:00|1019.97|1002.17|1018.76|1000.96|1022.24|1004.44|1009.01|991.21|661
1652534400000|2022-05-14 13:20:00|1018.5|1000.7|1023.11|1005.31|1024.73|1006.93|1014.6|996.8|635
1652534700000|2022-05-14 13:25:00|1023.1|1005.3|1024.1|1006.3|1028.04|1010.24|1022.23|1004.43|561
1652535000000|2022-05-14 13:30:00|1023.32|1005.52|1025.1|1007.3|1027.54|1009.74|1018.05|1000.25|533
1652535300000|2022-05-14 13:35:00|1024.91|1007.11|1016.78|998.98|1024.91|1007.11|1013.92|996.12|534
1652535600000|2022-05-14 13:40:00|1016.74|998.94|1026.46|1008.66|1026.83|1009.03|1013.05|995.25|658
1652535900000|2022-05-14 13:45:00|1026.45|1008.65|1022.02|1004.22|1030.71|1012.91|1013.02|995.22|624
1652536200000|2022-05-14 13:50:00|1021.69|1003.89|1022.45|1004.65|1025.2|1007.4|1017.16|999.36|600
1652536500000|2022-05-14 13:55:00|1022.66|1004.86|1022.57|1004.77|1030.07|1012.27|1022.31|1004.51|495
1652536800000|2022-05-14 14:00:00|1022.59|1004.79|1013.04|995.24|1025.2|1007.4|1010.63|992.83|609
1652537100000|2022-05-14 14:05:00|1013.08|995.28|1010.56|992.76|1013.08|995.28|1006.06|988.26|600
1652537400000|2022-05-14 14:10:00|1010.57|992.77|1007.06|989.26|1015.2|997.4|1004.4|986.6|598
1652537700000|2022-05-14 14:15:00|1007.05|989.25|1006.64|988.84|1012.2|994.4|1004.19|986.39|570
1652538000000|2022-05-14 14:20:00|1006.63|988.83|1007.29|989.49|1008.22|990.42|998.84|981.04|468
1652538300000|2022-05-14 14:25:00|1007.3|989.5|1009.65|991.85|1010.22|992.42|1003.47|985.67|584
1652538600000|2022-05-14 14:30:00|1009.4|991.6|1004.35|986.55|1009.65|991.85|1001.67|983.87|474
1652538900000|2022-05-14 14:35:00|1004.34|986.54|1006.06|988.26|1006.53|988.73|1001.94|984.14|533
1652539200000|2022-05-14 14:40:00|1005.98|988.18|1011.22|993.42|1016.79|998.99|1002.47|984.67|539
1652539500000|2022-05-14 14:45:00|1011.19|993.39|1004.22|986.42|1011.5|993.7|1002.82|985.02|480
1652539800000|2022-05-14 14:50:00|1004.2|986.4|1004.84|987.04|1008.62|990.82|1003.9|986.1|432
1652540100000|2022-05-14 14:55:00|1003.4|985.6|1006.86|989.06|1006.9|989.1|1001.82|984.02|501
1652540400000|2022-05-14 15:00:00|1006.84|989.04|997.2|979.4|1006.86|989.06|991.48|973.68|566
1652540700000|2022-05-14 15:05:00|997.18|979.38|997.53|979.73|999.71|981.91|992.06|974.26|609
1652541000000|2022-05-14 15:10:00|997.59|979.79|999.5|981.7|1007.8|990|995.74|977.94|546
1652541300000|2022-05-14 15:15:00|999.47|981.67|998.48|980.68|1000.98|983.18|995.7|977.9|538
1652541600000|2022-05-14 15:20:00|998.49|980.69|999.94|982.14|1000.35|982.55|996.91|979.11|446
1652541900000|2022-05-14 15:25:00|1000.03|982.23|999.8|982|1001.42|983.62|998.05|980.25|380
1652542200000|2022-05-14 15:30:00|999.89|982.09|997.78|979.98|1001.86|984.06|993.08|975.28|436
1652542500000|2022-05-14 15:35:00|997.77|979.97|998.22|980.42|999.34|981.54|993.96|976.16|326
1652542800000|2022-05-14 15:40:00|998.21|980.41|983.91|966.11|998.87|981.07|983.91|966.11|395
1652543100000|2022-05-14 15:45:00|983.9|966.1|990.82|973.02|991.81|974.01|983.87|966.07|449
1652543400000|2022-05-14 15:50:00|990.4|972.6|993.16|975.36|995.62|977.82|989.23|971.43|405
1652543700000|2022-05-14 15:55:00|993.2|975.4|994|976.2|997.77|979.97|989.98|972.18|485
1652544000000|2022-05-14 16:00:00|994.11|976.31|997.81|980.01|1000.02|982.22|992.79|974.99|454
1652544300000|2022-05-14 16:05:00|997.77|979.97|997.2|979.4|1001.7|983.9|996.66|978.86|359
1652544600000|2022-05-14 16:10:00|997.22|979.42|1032.53|1014.73|1032.53|1015.39|985|970.21|639
1652544900000|2022-05-14 16:15:00|1032.86|1015.06|1027.72|1009.92|1034.75|1016.95|1020.86|1003.06|623
1652545200000|2022-05-14 16:20:00|1028.26|1010.46|1039.26|1021.46|1043.98|1026.18|1026.49|1008.69|610
1652545500000|2022-05-14 16:25:00|1039.09|1021.29|1046.55|1028.75|1054.28|1036.48|1035|1017.74|752
1652545800000|2022-05-14 16:30:00|1046.56|1028.76|1070.52|1052.72|1073.95|1059.3|1045.53|1027.73|649
1652546100000|2022-05-14 16:35:00|1070.9|1053.1|1059.04|1041.24|1070.9|1053.1|1056.36|1038.56|625
1652546400000|2022-05-14 16:40:00|1058.57|1040.77|1063.95|1046.15|1064.91|1047.11|1053.67|1035.87|705
1652546700000|2022-05-14 16:45:00|1063.98|1046.18|1084.39|1066.59|1084.39|1070.55|1059.15|1041.35|661
1652547000000|2022-05-14 16:50:00|1084.4|1066.6|1087.52|1069.72|1098.61|1080.81|1080.4|1062.6|705
1652547300000|2022-05-14 16:55:00|1087.57|1069.77|1078.74|1060.94|1089.56|1071.76|1076.4|1058.6|611
1652547600000|2022-05-14 17:00:00|1079.19|1061.39|1070.77|1052.97|1079.37|1061.57|1069.67|1051.87|611
1652547900000|2022-05-14 17:05:00|1070.65|1052.85|1086.3|1068.5|1087.15|1069.35|1070.65|1052.85|615
1652548200000|2022-05-14 17:10:00|1086.4|1068.6|1080.21|1062.41|1092.92|1075.12|1079.3|1061.5|568
1652548500000|2022-05-14 17:15:00|1080.16|1062.36|1078.46|1060.66|1083.06|1065.26|1077.17|1059.37|429
1652548800000|2022-05-14 17:20:00|1078.49|1060.69|1080.54|1062.74|1090|1077|1078.44|1060.64|524
1652549100000|2022-05-14 17:25:00|1080.56|1062.76|1085.07|1067.27|1086.22|1069.83|1074|1059.37|595
1652549400000|2022-05-14 17:30:00|1085.14|1067.34|1074.13|1056.33|1085.27|1067.47|1073.23|1055.43|641
1652549700000|2022-05-14 17:35:00|1074.08|1056.28|1071.61|1053.81|1074.08|1056.28|1067.37|1049.57|596
1652550000000|2022-05-14 17:40:00|1071.76|1053.96|1070.15|1052.35|1077.42|1059.62|1068.59|1050.79|558
1652550300000|2022-05-14 17:45:00|1070.18|1052.38|1081.58|1063.78|1081.58|1063.78|1069.84|1052.04|454
1652550600000|2022-05-14 17:50:00|1082.02|1064.22|1077.89|1060.09|1082.51|1064.71|1075.46|1057.66|457
1652550900000|2022-05-14 17:55:00|1077.73|1059.93|1085.57|1067.77|1087.48|1069.68|1077.73|1059.93|441
1652551200000|2022-05-14 18:00:00|1085.45|1067.65|1087.37|1069.57|1095.5|1077.7|1083.36|1065.56|628
1652551500000|2022-05-14 18:05:00|1087.28|1069.48|1089.5|1071.7|1090.74|1072.94|1081.46|1063.66|540
1652551800000|2022-05-14 18:10:00|1089.88|1072.08|1105.7|1087.9|1110.01|1092.21|1088.45|1070.65|607
1652552100000|2022-05-14 18:15:00|1105.71|1087.91|1106.07|1088.27|1108.75|1090.95|1096.26|1078.46|689
1652552400000|2022-05-14 18:20:00|1105.74|1087.94|1113.45|1095.65|1116.36|1098.56|1102.46|1084.66|684
1652552700000|2022-05-14 18:25:00|1114.01|1096.21|1127.4|1109.6|1132.24|1114.44|1109.55|1091.75|568
1652553000000|2022-05-14 18:30:00|1127.89|1110.09|1126.54|1108.74|1141.47|1123.67|1125.09|1107.29|662
1652553300000|2022-05-14 18:35:00|1126.98|1109.18|1122.3|1104.5|1129.43|1111.63|1121.38|1103.58|541
1652553600000|2022-05-14 18:40:00|1122.29|1104.49|1119.27|1101.47|1124.4|1106.6|1117.89|1100.09|568
1652553900000|2022-05-14 18:45:00|1119.25|1101.45|1108.32|1090.52|1119.25|1101.45|1107.4|1089.6|507
1652554200000|2022-05-14 18:50:00|1108.76|1090.96|1109.32|1091.52|1115.46|1097.66|1106.77|1088.97|508
1652554500000|2022-05-14 18:55:00|1109.27|1091.47|1109.21|1091.41|1114.1|1096.3|1108.52|1090.72|545
1652554800000|2022-05-14 19:00:00|1109.18|1091.38|1105.82|1088.02|1113.6|1095.8|1104.43|1086.63|570
1652555100000|2022-05-14 19:05:00|1106.32|1088.52|1111.52|1093.72|1114.75|1096.95|1104.43|1086.63|568
1652555400000|2022-05-14 19:10:00|1111.49|1093.69|1108.8|1091|1111.49|1093.69|1106.3|1088.5|524
1652555700000|2022-05-14 19:15:00|1109.23|1091.43|1100.22|1082.42|1109.73|1091.93|1098.11|1080.31|447
1652556000000|2022-05-14 19:20:00|1100.21|1082.41|1101.6|1083.8|1101.6|1083.8|1098.61|1080.81|256
1652556300000|2022-05-14 19:25:00|1101.29|1083.49|1098.57|1080.77|1101.6|1083.8|1098.44|1080.64|334
1652556600000|2022-05-14 19:30:00|1098.45|1080.65|1094.01|1076.21|1099.12|1081.32|1092.66|1074.86|380
1652556900000|2022-05-14 19:35:00|1094.11|1076.31|1090.25|1072.45|1096.94|1079.14|1085.47|1067.67|439
1652557200000|2022-05-14 19:40:00|1090.05|1072.25|1094.55|1076.75|1096.59|1078.79|1089.57|1071.77|496
1652557500000|2022-05-14 19:45:00|1094.5|1076.7|1092.72|1074.92|1094.5|1076.7|1087.28|1069.48|447
1652557800000|2022-05-14 19:50:00|1093.14|1075.34|1095.75|1077.95|1095.75|1077.95|1090.96|1073.16|404
1652558100000|2022-05-14 19:55:00|1096.25|1078.45|1094.33|1076.53|1099.08|1081.28|1091.09|1073.29|417
1652558400000|2022-05-14 20:00:00|1094.32|1076.52|1103.14|1085.34|1104.35|1086.55|1094.03|1076.23|461
1652558700000|2022-05-14 20:05:00|1103.13|1085.33|1108.07|1090.27|1114.15|1096.35|1102.88|1085.08|519
1652559000000|2022-05-14 20:10:00|1108.06|1090.26|1134.25|1116.45|1139.4|1121.6|1107.91|1090.11|476
1652559300000|2022-05-14 20:15:00|1134.33|1116.53|1137.27|1119.47|1141.6|1124.86|1128.98|1111.18|533
1652559600000|2022-05-14 20:20:00|1137.1|1119.3|1128.64|1110.84|1137.42|1119.62|1128.18|1110.38|523
1652559900000|2022-05-14 20:25:00|1128.19|1110.39|1129.14|1111.34|1131.48|1113.68|1126.75|1108.95|330
1652560200000|2022-05-14 20:30:00|1129|1111.2|1119.41|1101.61|1129|1111.2|1119.41|1101.61|391
1652560500000|2022-05-14 20:35:00|1119.38|1101.58|1112.58|1094.78|1125.24|1107.44|1111.35|1093.55|618
1652560800000|2022-05-14 20:40:00|1112.6|1094.8|1109.18|1091.38|1116.43|1098.63|1108.36|1090.56|541
1652561100000|2022-05-14 20:45:00|1109.15|1091.35|1115.69|1097.89|1116.36|1098.56|1102.3|1084.5|553
1652561400000|2022-05-14 20:50:00|1115.8|1098|1105.25|1087.45|1115.99|1098.19|1105.25|1087.45|534
1652561700000|2022-05-14 20:55:00|1104.7|1086.9|1106.91|1089.11|1111.38|1093.58|1104.05|1086.25|470
1652562000000|2022-05-14 21:00:00|1106.92|1089.12|1104.25|1086.45|1114.09|1096.29|1104.25|1086.45|404
1652562300000|2022-05-14 21:05:00|1104.24|1086.44|1110.03|1092.23|1110.53|1092.73|1100.2|1082.4|389
1652562600000|2022-05-14 21:10:00|1109.99|1092.19|1099.61|1081.81|1109.99|1092.19|1095.84|1078.04|401
1652562900000|2022-05-14 21:15:00|1099.32|1081.52|1103.81|1086.01|1104.31|1086.51|1098.74|1080.94|266
1652563200000|2022-05-14 21:20:00|1104.31|1086.51|1107.71|1089.91|1107.9|1090.1|1103.07|1085.27|156
1652563500000|2022-05-14 21:25:00|1107.69|1089.89|1107.34|1089.54|1107.69|1089.89|1103.76|1085.96|167
1652563800000|2022-05-14 21:30:00|1108.12|1090.32|1109.05|1091.25|1113.13|1095.33|1107.62|1089.82|254
1652564100000|2022-05-14 21:35:00|1109.02|1091.22|1113.63|1095.83|1114.37|1096.57|1108.3|1090.5|211
1652564400000|2022-05-14 21:40:00|1113.72|1095.92|1143.14|1125.34|1143.14|1125.34|1113.68|1095.88|385
1652564700000|2022-05-14 21:45:00|1142.85|1125.05|1139.76|1121.96|1143.65|1125.85|1135.63|1117.83|532
1652565000000|2022-05-14 21:50:00|1139.8|1122|1138.69|1120.89|1140.87|1123.07|1134.4|1116.6|618
1652565300000|2022-05-14 21:55:00|1138.63|1120.83|1123.02|1105.22|1138.9|1121.1|1123.02|1105.22|533
1652565600000|2022-05-14 22:00:00|1123.32|1105.52|1125.6|1107.8|1130.55|1112.75|1123.32|1105.52|434
1652565900000|2022-05-14 22:05:00|1125.74|1107.94|1129.88|1112.08|1130.4|1118.83|1119.4|1101.6|509
1652566200000|2022-05-14 22:10:00|1129.83|1112.03|1138.44|1120.64|1140|1122.2|1128.4|1110.6|441
1652566500000|2022-05-14 22:15:00|1138.43|1120.63|1132.98|1115.18|1139.66|1121.86|1131.19|1113.39|466
1652566800000|2022-05-14 22:20:00|1132.96|1115.16|1135.3|1117.5|1135.75|1117.95|1127.5|1109.7|372
1652567100000|2022-05-14 22:25:00|1135.31|1117.51|1130.12|1112.32|1135.76|1117.96|1127.79|1109.99|618
1652567400000|2022-05-14 22:30:00|1130.08|1112.28|1130.65|1112.85|1133.42|1115.62|1128.7|1110.9|537
1652567700000|2022-05-14 22:35:00|1131.08|1113.28|1128.95|1111.15|1135.17|1117.37|1128.4|1110.6|497
1652568000000|2022-05-14 22:40:00|1128.93|1111.13|1131.18|1113.38|1131.5|1113.7|1119.38|1101.58|429
1652568300000|2022-05-14 22:45:00|1131.23|1113.43|1140.93|1123.13|1142|1126.75|1131|1113.43|443
1652568600000|2022-05-14 22:50:00|1141|1123.2|1154.87|1137.07|1156.73|1143.13|1139.27|1121.47|645
1652568900000|2022-05-14 22:55:00|1155.36|1137.56|1154.34|1136.54|1162.29|1144.49|1152.33|1134.53|676
1652569200000|2022-05-14 23:00:00|1153.84|1136.04|1150.96|1133.16|1163.3|1145.5|1150.33|1132.53|561
1652569500000|2022-05-14 23:05:00|1150.9|1133.1|1145.97|1128.17|1155.56|1137.76|1143.57|1125.77|559
1652569800000|2022-05-14 23:10:00|1145.28|1127.48|1142.73|1124.93|1146.42|1128.62|1140.57|1122.77|476
1652570100000|2022-05-14 23:15:00|1142.66|1124.86|1158.87|1141.07|1160.4|1142.6|1139|1124.69|388
1652570400000|2022-05-14 23:20:00|1158.37|1140.57|1150.15|1132.35|1160.71|1142.91|1144.05|1126.25|517
1652570700000|2022-05-14 23:25:00|1150.11|1132.31|1150.16|1132.36|1154.3|1136.5|1148.58|1130.78|389
1652571000000|2022-05-14 23:30:00|1150.15|1132.35|1150.03|1132.23|1153.28|1135.48|1142.77|1124.97|420
1652571300000|2022-05-14 23:35:00|1150|1132.2|1146.83|1129.03|1155.36|1137.56|1145.65|1127.85|440
1652571600000|2022-05-14 23:40:00|1146.91|1129.11|1139.8|1122|1147.84|1130.04|1134.92|1117.12|404
1652571900000|2022-05-14 23:45:00|1140.3|1122.5|1136.97|1119.17|1162.49|1144.69|1136.07|1118.27|656
1652572200000|2022-05-14 23:50:00|1136.93|1119.13|1140.82|1123.02|1146.89|1129.09|1134.34|1116.54|448
1652572500000|2022-05-14 23:55:00|1140.79|1122.99|1136.74|1118.94|1146.55|1128.75|1133.32|1115.52|391
1652572800000|2022-05-15 00:00:00|1137.24|1119.44|1128.45|1110.65|1140.42|1122.62|1125.47|1107.67|510
1652573100000|2022-05-15 00:05:00|1128.49|1110.69|1129.4|1111.6|1137.89|1120.09|1125.4|1107.6|581
1652573400000|2022-05-15 00:10:00|1129.37|1111.57|1129.08|1111.28|1130.66|1112.86|1122.45|1104.65|544
1652573700000|2022-05-15 00:15:00|1129.07|1111.27|1146.64|1128.84|1152.22|1134.42|1128.51|1110.71|549
1652574000000|2022-05-15 00:20:00|1147.14|1129.34|1148.32|1130.52|1155.36|1137.56|1143.26|1125.46|509
1652574300000|2022-05-15 00:25:00|1148.24|1130.44|1147.05|1129.25|1153.14|1135.34|1144.24|1126.44|476
1652574600000|2022-05-15 00:30:00|1147.01|1129.21|1141.48|1123.68|1150.51|1132.71|1140.1|1122.3|497
1652574900000|2022-05-15 00:35:00|1141.52|1123.72|1131.15|1113.35|1141.52|1123.72|1130.95|1113.15|512
1652575200000|2022-05-15 00:40:00|1131.94|1114.14|1129.55|1111.75|1134.48|1116.68|1127.7|1109.9|429
1652575500000|2022-05-15 00:45:00|1129.53|1111.73|1125|1107.2|1130.71|1112.91|1125|1107.2|414
1652575800000|2022-05-15 00:50:00|1124.97|1107.17|1125.79|1107.99|1128.34|1110.54|1124.02|1106.22|437
1652576100000|2022-05-15 00:55:00|1126.29|1108.49|1127.65|1109.85|1129.42|1111.62|1125.79|1107.99|341
1652576400000|2022-05-15 01:00:00|1127.15|1109.35|1116.01|1098.21|1129.53|1111.73|1113.53|1095.73|464
1652576700000|2022-05-15 01:05:00|1116.07|1098.27|1112.25|1094.45|1118.05|1100.25|1111.3|1093.5|379
1652577000000|2022-05-15 01:10:00|1112.2|1094.4|1111.98|1094.18|1114.9|1097.1|1110.91|1093.11|293
1652577300000|2022-05-15 01:15:00|1111.97|1094.17|1115.73|1097.93|1119.07|1101.27|1110.96|1093.16|416
1652577600000|2022-05-15 01:20:00|1116.13|1098.33|1115.64|1097.84|1117.32|1099.52|1113.56|1095.76|345
1652577900000|2022-05-15 01:25:00|1115.61|1097.81|1113.83|1096.03|1117.9|1100.1|1113.83|1096.03|367
1652578200000|2022-05-15 01:30:00|1113.8|1096|1107.26|1089.46|1117.99|1100.19|1106.65|1088.85|548
1652578500000|2022-05-15 01:35:00|1107.08|1089.28|1105.84|1088.04|1111.33|1093.53|1104.95|1087.15|329
1652578800000|2022-05-15 01:40:00|1105.86|1088.06|1106.33|1088.53|1109.35|1091.55|1105.2|1087.4|270
1652579100000|2022-05-15 01:45:00|1106.34|1088.54|1115.03|1097.23|1116.59|1098.79|1105.31|1087.51|429
1652579400000|2022-05-15 01:50:00|1115.38|1097.58|1119.87|1102.07|1121.39|1103.59|1115.2|1097.4|254
1652579700000|2022-05-15 01:55:00|1119.49|1101.69|1119.58|1101.78|1121.37|1103.57|1117.19|1099.39|255
1652580000000|2022-05-15 02:00:00|1119.59|1101.79|1127.28|1109.48|1128.24|1110.44|1119.54|1101.74|374
1652580300000|2022-05-15 02:05:00|1127.74|1109.94|1127.05|1109.25|1128.39|1110.59|1125.64|1107.84|244
1652580600000|2022-05-15 02:10:00|1127.03|1109.23|1108.26|1090.46|1127.03|1109.23|1107.08|1089.28|554
1652580900000|2022-05-15 02:15:00|1108.27|1090.47|1105.63|1087.83|1110.25|1092.45|1099.15|1081.35|550
1652581200000|2022-05-15 02:20:00|1105.13|1087.33|1103.16|1085.36|1110.42|1092.62|1100.96|1083.16|525
1652581500000|2022-05-15 02:25:00|1103.24|1085.44|1099.87|1082.07|1104.92|1087.12|1099.4|1081.6|452
1652581800000|2022-05-15 02:30:00|1099.83|1082.03|1097.89|1080.09|1102.46|1084.66|1095.94|1078.14|333
1652582100000|2022-05-15 02:35:00|1097.88|1080.08|1096.55|1078.75|1101.88|1084.08|1095.27|1077.47|323
1652582400000|2022-05-15 02:40:00|1096.54|1078.74|1096.86|1079.06|1101.4|1083.6|1095.84|1078.04|403
1652582700000|2022-05-15 02:45:00|1097.47|1079.67|1095.88|1078.08|1099.48|1081.68|1093.56|1075.76|394
1652583000000|2022-05-15 02:50:00|1095.87|1078.07|1100.81|1083.01|1101.74|1083.94|1094.93|1077.13|306
1652583300000|2022-05-15 02:55:00|1100.66|1082.86|1100.56|1082.76|1104.8|1087|1097.8|1080|354
1652583600000|2022-05-15 03:00:00|1101.06|1083.26|1101.64|1083.84|1101.77|1083.97|1099.35|1081.55|280
1652583900000|2022-05-15 03:05:00|1102.35|1084.55|1097.79|1079.99|1103.54|1085.74|1095.38|1077.58|389
1652584200000|2022-05-15 03:10:00|1097.89|1080.09|1096.22|1078.42|1100.11|1082.31|1095.4|1077.6|322
1652584500000|2022-05-15 03:15:00|1096.24|1078.44|1084.56|1066.76|1097.67|1079.87|1084.24|1066.44|520
1652584800000|2022-05-15 03:20:00|1084.52|1066.72|1089.12|1071.32|1092.24|1074.44|1084.52|1066.72|456
1652585100000|2022-05-15 03:25:00|1089.06|1071.26|1091.32|1073.52|1091.63|1073.83|1087.24|1069.44|512
1652585400000|2022-05-15 03:30:00|1090.82|1073.02|1093.88|1076.08|1094.38|1076.58|1087.16|1069.36|357
1652585700000|2022-05-15 03:35:00|1094.38|1076.58|1097.24|1079.44|1098.32|1080.52|1093.88|1076.08|385
1652586000000|2022-05-15 03:40:00|1097.23|1079.43|1096.01|1078.21|1099.12|1081.32|1093.31|1075.51|446
1652586300000|2022-05-15 03:45:00|1096|1078.2|1099.19|1081.39|1100.45|1082.65|1095.55|1077.75|340
1652586600000|2022-05-15 03:50:00|1099.4|1081.6|1100.13|1082.33|1100.61|1082.81|1096.62|1078.82|319
1652586900000|2022-05-15 03:55:00|1100.12|1082.32|1101.16|1083.36|1103.18|1085.38|1099.86|1082.06|377
1652587200000|2022-05-15 04:00:00|1101.15|1083.35|1098.45|1080.65|1102.17|1084.37|1097.23|1079.43|343
1652587500000|2022-05-15 04:05:00|1098.52|1080.72|1110.16|1092.36|1110.16|1092.36|1093.82|1076.02|529
1652587800000|2022-05-15 04:10:00|1110.53|1092.73|1110.25|1092.45|1114.47|1096.67|1105.49|1087.69|403
1652588100000|2022-05-15 04:15:00|1111.21|1093.41|1116.09|1098.29|1116.51|1098.71|1107.27|1089.47|384
1652588400000|2022-05-15 04:20:00|1116.51|1098.71|1113.13|1095.33|1119.91|1102.11|1112.23|1094.43|392
1652588700000|2022-05-15 04:25:00|1113.05|1095.25|1114.74|1096.94|1118.37|1100.57|1111.17|1093.37|429
1652589000000|2022-05-15 04:30:00|1115.01|1097.21|1106.58|1088.78|1118.12|1100.32|1105.78|1087.98|433
1652589300000|2022-05-15 04:35:00|1106.69|1088.89|1105.01|1087.21|1109.58|1091.78|1103.13|1085.33|388
1652589600000|2022-05-15 04:40:00|1104.85|1087.05|1110.02|1092.22|1110.44|1092.64|1101.06|1083.26|498
1652589900000|2022-05-15 04:45:00|1109.97|1092.17|1115.34|1097.54|1115.73|1097.93|1106.92|1089.12|503
1652590200000|2022-05-15 04:50:00|1115.33|1097.53|1109.56|1091.76|1117.02|1099.22|1107.38|1089.58|456
1652590500000|2022-05-15 04:55:00|1109.68|1091.88|1107.83|1090.03|1111.53|1093.73|1104.59|1086.79|410
1652590800000|2022-05-15 05:00:00|1107.64|1089.84|1103.51|1085.71|1112.04|1094.24|1101.73|1083.93|387
1652591100000|2022-05-15 05:05:00|1103.58|1085.78|1100.8|1083|1105.35|1087.55|1096.41|1078.61|463
1652591400000|2022-05-15 05:10:00|1101.19|1083.39|1106.9|1089.1|1106.9|1089.1|1101.08|1083.28|337
1652591700000|2022-05-15 05:15:00|1106.85|1089.05|1108.68|1090.88|1108.68|1090.88|1103.35|1085.55|417
1652592000000|2022-05-15 05:20:00|1108.89|1091.09|1114.59|1096.79|1114.75|1096.95|1108.16|1090.36|296
1652592300000|2022-05-15 05:25:00|1114.24|1096.44|1114.3|1096.5|1118.73|1100.93|1110.54|1092.74|432
1652592600000|2022-05-15 05:30:00|1114.32|1096.52|1108.01|1090.21|1116.28|1098.48|1107.11|1089.31|451
1652592900000|2022-05-15 05:35:00|1108.45|1090.65|1113.1|1095.3|1113.38|1095.58|1107.98|1090.18|363
1652593200000|2022-05-15 05:40:00|1113.08|1095.28|1122.3|1104.5|1123.95|1106.15|1111.28|1093.48|417
1652593500000|2022-05-15 05:45:00|1122.29|1104.49|1127.23|1109.43|1130.48|1112.68|1118.37|1100.57|522
1652593800000|2022-05-15 05:50:00|1127.2|1109.4|1131.6|1113.8|1134.05|1116.25|1125.01|1107.21|486
1652594100000|2022-05-15 05:55:00|1131.57|1113.77|1130.6|1112.8|1133.98|1116.18|1127.53|1109.73|429
1652594400000|2022-05-15 06:00:00|1130.61|1112.81|1126.64|1108.84|1135.73|1117.93|1126.64|1108.84|583
1652594700000|2022-05-15 06:05:00|1126.45|1108.65|1123.97|1106.17|1129.98|1112.18|1123.02|1105.22|563
1652595000000|2022-05-15 06:10:00|1123.89|1106.09|1118.5|1100.7|1125.12|1107.32|1117.76|1099.96|461
1652595300000|2022-05-15 06:15:00|1118.52|1100.72|1121.74|1103.94|1121.77|1103.97|1115.15|1097.35|450
1652595600000|2022-05-15 06:20:00|1121.75|1103.95|1126.25|1108.45|1126.98|1109.18|1120.81|1103.01|468
1652595900000|2022-05-15 06:25:00|1126.26|1108.46|1126.56|1108.76|1127.96|1110.16|1123.04|1105.24|441
1652596200000|2022-05-15 06:30:00|1126.06|1108.26|1122.39|1104.59|1126.06|1108.26|1121.98|1104.18|389
1652596500000|2022-05-15 06:35:00|1122.4|1104.6|1113.98|1096.18|1123.06|1105.26|1113.58|1095.78|503
1652596800000|2022-05-15 06:40:00|1114.48|1096.68|1113.17|1095.37|1115.53|1097.73|1111.47|1093.67|314
1652597100000|2022-05-15 06:45:00|1113.14|1095.34|1114.79|1096.99|1114.79|1096.99|1109.9|1092.1|409
1652597400000|2022-05-15 06:50:00|1114.52|1096.72|1116.67|1098.87|1118.54|1100.74|1111.23|1093.43|431
1652597700000|2022-05-15 06:55:00|1116.7|1098.9|1119.62|1101.82|1121.38|1103.58|1112.87|1095.07|637
1652598000000|2022-05-15 07:00:00|1119.6|1101.8|1118.95|1101.15|1126.37|1108.57|1115.53|1097.73|588
1652598300000|2022-05-15 07:05:00|1119.15|1101.35|1122.06|1104.26|1122.73|1104.93|1116.94|1099.14|530
1652598600000|2022-05-15 07:10:00|1122.02|1104.22|1129.1|1111.3|1129.6|1111.8|1122.02|1104.22|531
1652598900000|2022-05-15 07:15:00|1129.18|1111.38|1130.98|1113.18|1132.59|1114.79|1127.23|1109.43|357
1652599200000|2022-05-15 07:20:00|1130.97|1113.17|1128.19|1110.39|1131.59|1113.79|1127.19|1109.39|392
1652599500000|2022-05-15 07:25:00|1128.14|1110.34|1121.31|1103.51|1129.72|1111.92|1120.05|1102.25|451
1652599800000|2022-05-15 07:30:00|1121.28|1103.48|1120.27|1102.47|1122.42|1104.62|1118.26|1100.46|372
1652600100000|2022-05-15 07:35:00|1120.28|1102.48|1122.46|1104.66|1123.1|1105.3|1120.28|1102.48|391
1652600400000|2022-05-15 07:40:00|1122.45|1104.65|1121.58|1103.78|1124.53|1106.73|1121.09|1103.29|375
1652600700000|2022-05-15 07:45:00|1121.47|1103.67|1114.28|1096.48|1124.08|1106.28|1112.33|1094.53|501
1652601000000|2022-05-15 07:50:00|1114.27|1096.47|1115.52|1097.72|1115.83|1098.03|1111.31|1093.51|419
1652601300000|2022-05-15 07:55:00|1115.53|1097.73|1103.34|1085.54|1115.54|1097.74|1103.34|1085.54|512
1652601600000|2022-05-15 08:00:00|1103.31|1085.51|1099.07|1081.27|1105.28|1087.48|1097.9|1080.1|483
1652601900000|2022-05-15 08:05:00|1099.41|1081.61|1100.67|1082.87|1100.84|1083.04|1098.06|1080.26|349
1652602200000|2022-05-15 08:10:00|1100.43|1082.63|1098.83|1081.03|1104.25|1086.45|1096.94|1079.14|358
1652602500000|2022-05-15 08:15:00|1098.48|1080.68|1097.24|1079.44|1100.69|1082.89|1093.06|1075.26|434
1652602800000|2022-05-15 08:20:00|1097.21|1079.41|1105.15|1087.35|1105.79|1087.99|1096.37|1078.57|430
1652603100000|2022-05-15 08:25:00|1105.13|1087.33|1102.54|1084.74|1106.82|1089.02|1101.47|1083.67|533
1652603400000|2022-05-15 08:30:00|1102.51|1084.71|1098.72|1080.92|1105.87|1088.07|1098.64|1080.84|444
1652603700000|2022-05-15 08:35:00|1098.77|1080.97|1107.51|1089.71|1107.51|1089.71|1098.77|1080.97|266
1652604000000|2022-05-15 08:40:00|1108.01|1090.21|1104.67|1086.87|1112.79|1094.99|1104.25|1086.45|400
1652604300000|2022-05-15 08:45:00|1104.89|1087.09|1098.01|1080.21|1105.59|1087.79|1094.03|1076.23|465
1652604600000|2022-05-15 08:50:00|1097.74|1079.94|1103.13|1085.33|1103.68|1085.88|1096.5|1078.7|311
1652604900000|2022-05-15 08:55:00|1103.11|1085.31|1101.26|1083.46|1106.28|1088.48|1101.21|1083.41|369
1652605200000|2022-05-15 09:00:00|1101.56|1083.76|1102.91|1085.11|1106.16|1088.36|1100.3|1082.5|546
1652605500000|2022-05-15 09:05:00|1103.41|1085.61|1105.91|1088.11|1120.24|1102.44|1099.57|1081.77|443
1652605800000|2022-05-15 09:10:00|1105.92|1088.12|1096.73|1078.93|1106.32|1088.52|1096.52|1078.72|360
1652606100000|2022-05-15 09:15:00|1096.72|1078.92|1105.01|1087.21|1107.24|1089.44|1095.85|1078.05|486
1652606400000|2022-05-15 09:20:00|1105|1087.2|1112.49|1094.69|1112.55|1094.75|1103.26|1085.46|404
1652606700000|2022-05-15 09:25:00|1112.48|1094.68|1110.02|1092.22|1115.25|1097.45|1107.96|1090.16|430
1652607000000|2022-05-15 09:30:00|1110.28|1092.48|1104.53|1086.73|1110.85|1093.05|1104.53|1086.73|456
1652607300000|2022-05-15 09:35:00|1104.77|1086.97|1107.77|1089.97|1109.35|1091.55|1104.53|1086.73|341
1652607600000|2022-05-15 09:40:00|1107.76|1089.96|1112.05|1094.25|1112.5|1094.7|1106.8|1089|464
1652607900000|2022-05-15 09:45:00|1111.98|1094.18|1111.25|1093.45|1113.65|1095.85|1110.72|1092.92|335
1652608200000|2022-05-15 09:50:00|1111.16|1093.36|1111.87|1094.07|1112.37|1094.57|1109.05|1091.25|289
1652608500000|2022-05-15 09:55:00|1112.37|1094.57|1108.84|1091.04|1112.37|1094.57|1107.1|1089.3|379
1652608800000|2022-05-15 10:00:00|1108.97|1091.17|1110.37|1092.57|1111.19|1093.39|1107.37|1089.57|337
1652609100000|2022-05-15 10:05:00|1110.19|1092.39|1104.4|1086.6|1110.19|1092.39|1103.12|1085.32|420
1652609400000|2022-05-15 10:10:00|1104.35|1086.55|1107.3|1089.5|1107.69|1089.89|1102.08|1084.28|343
1652609700000|2022-05-15 10:15:00|1106.8|1089|1100.07|1082.27|1106.8|1089|1099.24|1081.44|407
1652610000000|2022-05-15 10:20:00|1099.98|1082.18|1100.08|1082.28|1102.72|1084.92|1099.01|1081.21|271
1652610300000|2022-05-15 10:25:00|1100.1|1082.3|1104.3|1086.5|1106.33|1088.53|1100.1|1082.3|218
1652610600000|2022-05-15 10:30:00|1104.31|1086.51|1103.38|1085.58|1104.37|1086.57|1100.08|1082.28|302
1652610900000|2022-05-15 10:35:00|1103.43|1085.63|1104.04|1086.24|1105.41|1087.61|1102.99|1085.19|407
1652611200000|2022-05-15 10:40:00|1104.05|1086.25|1106.02|1088.22|1106.78|1088.98|1101.47|1083.67|387
1652611500000|2022-05-15 10:45:00|1106.06|1088.26|1111.24|1093.44|1112.19|1094.39|1104.07|1086.27|341
1652611800000|2022-05-15 10:50:00|1111.25|1093.45|1113.63|1095.83|1116.69|1098.89|1111.09|1093.29|391
1652612100000|2022-05-15 10:55:00|1113.84|1096.04|1118.91|1101.11|1118.91|1101.11|1111.11|1093.31|468
1652612400000|2022-05-15 11:00:00|1118.92|1101.12|1115.4|1097.6|1118.92|1101.12|1113.18|1095.38|522
1652612700000|2022-05-15 11:05:00|1115.1|1097.3|1113.81|1096.01|1115.46|1097.66|1110.9|1093.1|404
1652613000000|2022-05-15 11:10:00|1113.82|1096.02|1110.28|1092.48|1115.75|1097.95|1109.95|1092.15|384
1652613300000|2022-05-15 11:15:00|1110.27|1092.47|1107.47|1089.67|1111.14|1093.34|1106.27|1088.47|276
1652613600000|2022-05-15 11:20:00|1107.26|1089.46|1109.12|1091.32|1110.29|1092.49|1104.16|1086.36|362
1652613900000|2022-05-15 11:25:00|1109.07|1091.27|1109.3|1091.5|1113.4|1095.6|1107.74|1089.94|443
1652614200000|2022-05-15 11:30:00|1109.27|1091.47|1117.88|1100.08|1118.04|1100.24|1106.13|1088.33|616
1652614500000|2022-05-15 11:35:00|1117.92|1100.12|1122.72|1104.92|1122.72|1104.92|1114.47|1096.67|497
1652614800000|2022-05-15 11:40:00|1122.75|1104.95|1120.59|1102.79|1122.85|1105.05|1119.35|1101.55|498
1652615100000|2022-05-15 11:45:00|1120.58|1102.78|1126.88|1109.08|1130.9|1113.1|1120.31|1102.51|556
1652615400000|2022-05-15 11:50:00|1127.1|1109.3|1131.22|1113.42|1132.56|1114.76|1123.04|1105.24|528
1652615700000|2022-05-15 11:55:00|1131.19|1113.39|1125.61|1107.81|1131.19|1113.39|1122.14|1104.34|467
1652616000000|2022-05-15 12:00:00|1125.43|1107.63|1127.71|1109.91|1134.51|1116.71|1125.43|1107.63|559
1652616300000|2022-05-15 12:05:00|1128.02|1110.22|1130.67|1112.87|1133.11|1115.31|1126.69|1108.89|527
1652616600000|2022-05-15 12:10:00|1130.92|1113.12|1125.19|1107.39|1130.92|1113.12|1124.9|1107.1|504
1652616900000|2022-05-15 12:15:00|1125.05|1107.25|1127.97|1110.17|1128.78|1110.98|1124.23|1106.43|480
1652617200000|2022-05-15 12:20:00|1127.98|1110.18|1128.72|1110.92|1134.67|1116.87|1127.81|1110.01|519
1652617500000|2022-05-15 12:25:00|1128.67|1110.87|1115.08|1097.28|1128.67|1110.87|1113.21|1095.41|579
1652617800000|2022-05-15 12:30:00|1115.1|1097.3|1109.87|1092.07|1115.1|1097.3|1106|1088.2|470
1652618100000|2022-05-15 12:35:00|1109.8|1092|1114.17|1096.37|1119.98|1102.18|1108.4|1090.6|422
1652618400000|2022-05-15 12:40:00|1114.16|1096.36|1118.59|1100.79|1119.01|1101.21|1111.59|1093.79|494
1652618700000|2022-05-15 12:45:00|1118.89|1101.09|1118.96|1101.16|1121.53|1103.73|1116.26|1098.46|433
1652619000000|2022-05-15 12:50:00|1118.94|1101.14|1110.29|1092.49|1119.88|1102.08|1110.11|1092.31|519
1652619300000|2022-05-15 12:55:00|1110.38|1092.58|1111.97|1094.17|1112.77|1094.97|1110|1092.2|420
1652619600000|2022-05-15 13:00:00|1111.98|1094.18|1110.11|1092.31|1112.04|1094.24|1105.2|1087.4|501
1652619900000|2022-05-15 13:05:00|1110.08|1092.28|1110.48|1092.68|1110.95|1093.15|1105.61|1087.81|486
1652620200000|2022-05-15 13:10:00|1110.69|1092.89|1115.45|1097.65|1115.77|1097.97|1110.06|1092.26|491
1652620500000|2022-05-15 13:15:00|1115.47|1097.67|1113.97|1096.17|1118.74|1100.94|1113.24|1095.44|506
1652620800000|2022-05-15 13:20:00|1113.93|1096.13|1105.61|1087.81|1115.11|1097.31|1105.61|1087.81|477
1652621100000|2022-05-15 13:25:00|1105.67|1087.87|1100.64|1082.84|1106.28|1088.48|1096.12|1078.32|501
1652621400000|2022-05-15 13:30:00|1100.24|1082.44|1100.04|1082.24|1101.83|1084.03|1094.86|1077.06|552
1652621700000|2022-05-15 13:35:00|1100.16|1082.36|1102.84|1085.04|1102.84|1085.04|1097.88|1080.08|448
1652622000000|2022-05-15 13:40:00|1102.86|1085.06|1099.92|1082.12|1104.63|1086.83|1098.7|1080.9|426
1652622300000|2022-05-15 13:45:00|1099.93|1082.13|1097.57|1079.77|1104.56|1086.76|1095.19|1077.39|599
1652622600000|2022-05-15 13:50:00|1097.63|1079.83|1096.65|1078.85|1098.9|1081.1|1093.7|1075.9|466
1652622900000|2022-05-15 13:55:00|1096.73|1078.93|1097.33|1079.53|1100.11|1082.31|1094.27|1076.47|464
1652623200000|2022-05-15 14:00:00|1097.24|1079.44|1078.45|1060.65|1099.57|1081.77|1076.74|1058.94|524
1652623500000|2022-05-15 14:05:00|1078.18|1060.38|1079.27|1061.47|1083.01|1065.21|1071.74|1053.94|595
1652623800000|2022-05-15 14:10:00|1079.28|1061.48|1081.71|1063.91|1082.6|1064.8|1078.66|1060.86|611
1652624100000|2022-05-15 14:15:00|1081.6|1063.8|1080.43|1062.63|1082.98|1065.18|1078.03|1060.23|550
1652624400000|2022-05-15 14:20:00|1080.69|1062.89|1070.39|1052.59|1082.13|1064.33|1069.35|1051.55|452
1652624700000|2022-05-15 14:25:00|1070.58|1052.78|1075.71|1057.91|1076.09|1058.29|1069.01|1051.21|508
1652625000000|2022-05-15 14:30:00|1075.69|1057.89|1073.41|1055.61|1077.32|1059.52|1066.2|1048.4|615
1652625300000|2022-05-15 14:35:00|1073.5|1055.7|1079.45|1061.65|1079.45|1061.65|1070.92|1053.12|451
1652625600000|2022-05-15 14:40:00|1079.42|1061.62|1081.9|1064.1|1084.05|1066.25|1078.31|1060.51|514
1652625900000|2022-05-15 14:45:00|1082.4|1064.6|1087.41|1069.61|1088.57|1070.77|1080.63|1062.83|347
1652626200000|2022-05-15 14:50:00|1087.4|1069.6|1086|1068.2|1088.79|1070.99|1085.57|1067.77|463
1652626500000|2022-05-15 14:55:00|1085.99|1068.19|1085.62|1067.82|1087.09|1069.29|1082.18|1064.38|462
1652626800000|2022-05-15 15:00:00|1085.59|1067.79|1086.9|1069.1|1087.7|1069.9|1082.29|1064.49|519
1652627100000|2022-05-15 15:05:00|1086.99|1069.19|1097.9|1080.1|1100.05|1082.25|1086.93|1069.13|486
1652627400000|2022-05-15 15:10:00|1097.98|1080.18|1098.2|1080.4|1100.85|1083.05|1094.7|1076.9|406
1652627700000|2022-05-15 15:15:00|1098.24|1080.44|1091.17|1073.37|1098.3|1080.5|1089.21|1071.41|540
1652628000000|2022-05-15 15:20:00|1090.91|1073.11|1088.84|1071.04|1090.91|1073.11|1086.77|1068.97|406
1652628300000|2022-05-15 15:25:00|1088.5|1070.7|1088.63|1070.83|1093.56|1075.76|1087.91|1070.11|368
1652628600000|2022-05-15 15:30:00|1088.6|1070.8|1082.18|1064.38|1088.6|1070.8|1080.9|1063.1|506
1652628900000|2022-05-15 15:35:00|1082.27|1064.47|1077.55|1059.75|1082.59|1064.79|1075.43|1057.63|545
1652629200000|2022-05-15 15:40:00|1077.64|1059.84|1077.5|1059.7|1080.28|1062.48|1075.32|1057.52|378
1652629500000|2022-05-15 15:45:00|1077.48|1059.68|1082.2|1064.4|1082.71|1064.91|1077.28|1059.48|409
1652629800000|2022-05-15 15:50:00|1082.19|1064.39|1076.15|1058.35|1083.74|1065.94|1070.42|1052.62|483
1652630100000|2022-05-15 15:55:00|1076.12|1058.32|1085.78|1067.98|1086.55|1068.75|1075.48|1057.68|329
1652630400000|2022-05-15 16:00:00|1085.76|1067.96|1088.52|1070.72|1091.74|1073.94|1080.19|1062.39|488
1652630700000|2022-05-15 16:05:00|1088.95|1071.15|1090.72|1072.92|1090.72|1072.92|1087.32|1069.52|337
1652631000000|2022-05-15 16:10:00|1090.49|1072.69|1082.06|1064.26|1090.49|1072.69|1076.49|1058.69|470
1652631300000|2022-05-15 16:15:00|1081.95|1064.15|1085.53|1067.73|1088.63|1070.83|1080.15|1062.35|326
1652631600000|2022-05-15 16:20:00|1086.29|1068.49|1087.33|1069.53|1089.19|1071.39|1084.24|1066.44|422
1652631900000|2022-05-15 16:25:00|1087.78|1069.98|1090.69|1072.89|1090.78|1072.98|1087.15|1069.35|439
1652632200000|2022-05-15 16:30:00|1090.48|1072.68|1096.43|1078.63|1097.98|1080.18|1087.34|1069.54|490
1652632500000|2022-05-15 16:35:00|1096.42|1078.62|1098.69|1080.89|1100.64|1082.84|1094.95|1077.15|533
1652632800000|2022-05-15 16:40:00|1098.83|1081.03|1110.5|1092.7|1112.06|1094.26|1098.68|1080.88|502
1652633100000|2022-05-15 16:45:00|1110.55|1092.75|1106.29|1088.49|1112.06|1094.26|1102.9|1085.1|469
1652633400000|2022-05-15 16:50:00|1106.5|1088.7|1119.22|1101.42|1123.9|1106.1|1105.4|1087.6|515
1652633700000|2022-05-15 16:55:00|1119.01|1101.21|1114.54|1096.74|1119.35|1101.55|1113.17|1095.37|429
1652634000000|2022-05-15 17:00:00|1114.5|1096.7|1112.01|1094.21|1120.52|1102.72|1110.97|1093.17|627
1652634300000|2022-05-15 17:05:00|1111.48|1093.68|1118.17|1100.37|1120.28|1102.48|1111.27|1093.47|498
1652634600000|2022-05-15 17:10:00|1118.25|1100.45|1119.86|1102.06|1120.83|1103.03|1115.48|1097.68|481
1652634900000|2022-05-15 17:15:00|1119.85|1102.05|1117.79|1099.99|1121.15|1103.35|1117.37|1099.57|525
1652635200000|2022-05-15 17:20:00|1117.74|1099.94|1118.07|1100.27|1120.85|1103.05|1116.05|1098.25|466
1652635500000|2022-05-15 17:25:00|1118.04|1100.24|1119.13|1101.33|1126.31|1108.51|1117.74|1099.94|452
1652635800000|2022-05-15 17:30:00|1119.16|1101.36|1116.01|1098.21|1120.14|1102.34|1113.26|1095.46|529
1652636100000|2022-05-15 17:35:00|1115.91|1098.11|1112.34|1094.54|1115.91|1098.11|1111.16|1093.36|337
1652636400000|2022-05-15 17:40:00|1112.36|1094.56|1111.56|1093.76|1113.9|1096.1|1110.11|1092.31|318
1652636700000|2022-05-15 17:45:00|1111.58|1093.78|1113.4|1095.6|1116.2|1098.4|1111.58|1093.78|421
1652637000000|2022-05-15 17:50:00|1113.27|1095.47|1105.9|1088.1|1115.2|1097.4|1104.36|1086.56|565
1652637300000|2022-05-15 17:55:00|1105.91|1088.11|1107.92|1090.12|1108.56|1090.76|1103.32|1085.52|418
1652637600000|2022-05-15 18:00:00|1108.01|1090.21|1107.95|1090.15|1110.9|1093.1|1102.49|1084.69|577
1652637900000|2022-05-15 18:05:00|1107.99|1090.19|1108.49|1090.69|1110.67|1092.87|1106.38|1088.58|328
1652638200000|2022-05-15 18:10:00|1108.5|1090.7|1115.31|1097.51|1115.31|1097.51|1107.74|1089.94|420
1652638500000|2022-05-15 18:15:00|1115.11|1097.31|1122.42|1104.62|1125.4|1107.6|1114.82|1097.02|509
1652638800000|2022-05-15 18:20:00|1122.41|1104.61|1116.1|1098.3|1122.41|1104.61|1114.3|1096.5|375
1652639100000|2022-05-15 18:25:00|1116.03|1098.23|1123.87|1106.07|1124.69|1106.89|1116.03|1098.23|408
1652639400000|2022-05-15 18:30:00|1123.93|1106.13|1141.4|1123.6|1144.04|1126.24|1123.77|1105.97|372
1652639700000|2022-05-15 18:35:00|1141.41|1123.61|1144.9|1127.1|1145.38|1127.58|1140.47|1122.67|494
1652640000000|2022-05-15 18:40:00|1144.95|1127.15|1159.79|1141.99|1159.79|1141.99|1144.13|1126.33|570
1652640300000|2022-05-15 18:45:00|1159.81|1142.01|1146.4|1128.6|1160.12|1142.32|1144.58|1126.78|592
1652640600000|2022-05-15 18:50:00|1146.43|1128.63|1153.22|1135.42|1153.45|1135.65|1145.33|1127.53|454
1652640900000|2022-05-15 18:55:00|1153.02|1135.22|1149.72|1131.92|1153.42|1135.62|1145.63|1127.83|443
1652641200000|2022-05-15 19:00:00|1149.73|1131.93|1147.16|1129.36|1154.82|1137.02|1144.67|1126.87|489
1652641500000|2022-05-15 19:05:00|1147.12|1129.32|1142.68|1124.88|1151.92|1134.12|1142.62|1124.82|559
1652641800000|2022-05-15 19:10:00|1142.66|1124.86|1146.76|1128.96|1147.21|1129.41|1141.79|1123.99|451
1652642100000|2022-05-15 19:15:00|1146.77|1128.97|1145.48|1127.68|1146.9|1129.1|1143.89|1126.09|463
1652642400000|2022-05-15 19:20:00|1145.59|1127.79|1142.53|1124.73|1145.96|1128.16|1140.73|1122.93|388
1652642700000|2022-05-15 19:25:00|1142.54|1124.74|1136.97|1119.17|1142.87|1125.07|1134.92|1117.12|344
1652643000000|2022-05-15 19:30:00|1137.27|1119.47|1144.16|1126.36|1147.88|1130.08|1136.58|1118.78|548
1652643300000|2022-05-15 19:35:00|1144.23|1126.43|1145.9|1128.1|1146.81|1129.01|1143.44|1125.64|347
1652643600000|2022-05-15 19:40:00|1145.83|1128.03|1145.61|1127.81|1148.16|1130.36|1142.73|1124.93|389
1652643900000|2022-05-15 19:45:00|1145.29|1127.49|1149.07|1131.27|1151.4|1133.6|1145.17|1127.37|572
1652644200000|2022-05-15 19:50:00|1149.06|1131.26|1146.45|1128.65|1149.66|1131.86|1143.26|1125.46|393
1652644500000|2022-05-15 19:55:00|1146.43|1128.63|1151.87|1134.07|1152.28|1134.48|1144.8|1127|429
1652644800000|2022-05-15 20:00:00|1151.72|1133.92|1152.05|1134.25|1155.81|1138.01|1147.35|1129.55|536
1652645100000|2022-05-15 20:05:00|1152.04|1134.24|1144.92|1127.12|1152.05|1134.25|1144.17|1126.37|343
1652645400000|2022-05-15 20:10:00|1145.25|1127.45|1168.9|1151.1|1168.9|1155.85|1144.39|1126.59|558
1652645700000|2022-05-15 20:15:00|1168.72|1150.92|1161.84|1144.04|1169.4|1151.6|1159.4|1141.6|554
1652646000000|2022-05-15 20:20:00|1162.17|1144.37|1158.89|1141.09|1164.24|1146.44|1153.25|1135.45|679
1652646300000|2022-05-15 20:25:00|1158.9|1141.1|1162.1|1144.3|1166.57|1148.77|1158.39|1140.59|592
1652646600000|2022-05-15 20:30:00|1161.89|1144.09|1160.25|1142.45|1162.45|1144.65|1149|1137.54|510
1652646900000|2022-05-15 20:35:00|1160.24|1142.44|1159.52|1141.72|1160.25|1142.45|1157.4|1139.6|368
1652647200000|2022-05-15 20:40:00|1159.5|1141.7|1157.6|1139.8|1159.83|1142.03|1154.05|1136.25|531
1652647500000|2022-05-15 20:45:00|1157.38|1139.58|1158.44|1140.64|1158.76|1140.96|1154.53|1136.73|370
1652647800000|2022-05-15 20:50:00|1158.41|1140.61|1162.66|1144.86|1164.11|1146.31|1158.01|1140.21|509
1652648100000|2022-05-15 20:55:00|1162.94|1145.14|1167.72|1149.92|1167.78|1149.98|1162.66|1144.86|311
1652648400000|2022-05-15 21:00:00|1167.71|1149.91|1172.52|1154.72|1173.39|1155.59|1165.52|1147.72|287
1652648700000|2022-05-15 21:05:00|1172.28|1154.48|1164.26|1146.46|1173.23|1155.43|1162.23|1144.43|638
1652649000000|2022-05-15 21:10:00|1164.38|1146.58|1162.78|1144.98|1164.4|1146.6|1160.18|1142.38|407
1652649300000|2022-05-15 21:15:00|1162.77|1144.97|1157.94|1140.14|1162.77|1144.97|1155.98|1138.18|351
1652649600000|2022-05-15 21:20:00|1158.05|1140.25|1155.76|1137.96|1158.35|1140.55|1154.73|1136.93|352
1652649900000|2022-05-15 21:25:00|1155.83|1138.03|1152.53|1134.73|1157.68|1139.88|1152.34|1134.54|214
1652650200000|2022-05-15 21:30:00|1152.49|1134.69|1151.79|1133.99|1152.68|1134.88|1148.9|1131.1|182
1652650500000|2022-05-15 21:35:00|1151.82|1134.02|1152.1|1134.3|1156.77|1138.97|1150.07|1132.27|298
1652650800000|2022-05-15 21:40:00|1152.25|1134.45|1156.75|1138.95|1158.9|1141.1|1152.25|1134.45|318
1652651100000|2022-05-15 21:45:00|1156.72|1138.92|1157.77|1139.97|1158.27|1140.47|1155.33|1137.53|282
1652651400000|2022-05-15 21:50:00|1158.08|1140.28|1161.4|1143.6|1162.03|1144.23|1157.8|1140|370
1652651700000|2022-05-15 21:55:00|1161.38|1143.58|1166.38|1148.58|1168.13|1150.33|1160.87|1143.07|305
1652652000000|2022-05-15 22:00:00|1166.74|1148.94|1186|1168.2|1186.55|1168.75|1166.33|1148.53|489
1652652300000|2022-05-15 22:05:00|1185.98|1168.18|1176.58|1158.78|1186|1168.2|1174.32|1156.52|561
1652652600000|2022-05-15 22:10:00|1175.4|1157.6|1179.65|1161.85|1182.2|1164.4|1175.2|1157.4|432
1652652900000|2022-05-15 22:15:00|1179.64|1161.84|1180.75|1162.95|1183.3|1165.5|1178.23|1160.43|451
1652653200000|2022-05-15 22:20:00|1180.74|1162.94|1186.98|1169.18|1187.77|1169.97|1178.9|1161.1|319
1652653500000|2022-05-15 22:25:00|1186.94|1169.14|1182.01|1164.21|1186.98|1169.18|1181.28|1163.48|312
1652653800000|2022-05-15 22:30:00|1182.07|1164.27|1183.97|1166.17|1187.77|1169.97|1181.17|1163.37|430
1652654100000|2022-05-15 22:35:00|1183.98|1166.18|1182.04|1164.24|1184.4|1166.6|1180.1|1162.3|509
1652654400000|2022-05-15 22:40:00|1181.89|1164.09|1185.07|1167.27|1186|1168.2|1179.36|1161.56|394
1652654700000|2022-05-15 22:45:00|1185.06|1167.26|1189.96|1172.16|1192.51|1174.71|1184.22|1166.42|305
1652655000000|2022-05-15 22:50:00|1189.92|1172.12|1188|1170.2|1190.9|1173.1|1187.1|1169.3|557
1652655300000|2022-05-15 22:55:00|1187.97|1170.17|1177.28|1159.48|1188.86|1171.06|1177.17|1159.37|372
1652655600000|2022-05-15 23:00:00|1177.25|1159.45|1178.5|1160.7|1180.26|1162.46|1175.73|1157.93|470
1652655900000|2022-05-15 23:05:00|1179.13|1161.33|1176.81|1159.01|1179.4|1161.6|1174.91|1157.11|439
1652656200000|2022-05-15 23:10:00|1176.79|1158.99|1173.13|1155.33|1179.24|1161.44|1173.13|1155.33|405
1652656500000|2022-05-15 23:15:00|1173.32|1155.52|1175.54|1157.74|1176.25|1158.45|1173.21|1155.41|351
1652656800000|2022-05-15 23:20:00|1175.35|1157.55|1178.94|1161.14|1179.42|1161.62|1174.47|1156.67|299
1652657100000|2022-05-15 23:25:00|1179.42|1161.62|1176.93|1159.13|1181.86|1164.06|1174|1156.2|422
1652657400000|2022-05-15 23:30:00|1177.15|1159.35|1176.91|1159.11|1178.56|1160.76|1174.13|1156.33|372
1652657700000|2022-05-15 23:35:00|1177.41|1159.61|1178.04|1160.24|1180.4|1162.6|1177|1159.2|187
1652658000000|2022-05-15 23:40:00|1178.03|1160.23|1181.96|1164.16|1182.46|1164.66|1175.61|1157.81|301
1652658300000|2022-05-15 23:45:00|1181.95|1164.15|1183.94|1166.14|1190.88|1173.08|1181.95|1164.15|398
1652658600000|2022-05-15 23:50:00|1183.89|1166.09|1188.63|1170.83|1190.9|1173.1|1182.92|1165.12|365
1652658900000|2022-05-15 23:55:00|1189.04|1171.24|1187.45|1169.65|1190.68|1172.88|1185.67|1167.87|378
1652659200000|2022-05-16 00:00:00|1187.76|1169.96|1177.15|1159.35|1188.08|1170.28|1174.9|1157.1|593
1652659500000|2022-05-16 00:05:00|1177.61|1159.81|1172.08|1154.28|1179.77|1161.97|1172|1154.2|445
1652659800000|2022-05-16 00:10:00|1172.06|1154.26|1169.19|1151.39|1177.53|1159.73|1169.19|1151.39|469
1652660100000|2022-05-16 00:15:00|1169.13|1151.33|1165.47|1147.67|1169.94|1152.14|1162.62|1144.82|554
1652660400000|2022-05-16 00:20:00|1165|1147.2|1162.28|1144.48|1165.44|1147.64|1159.39|1141.59|512
1652660700000|2022-05-16 00:25:00|1162.29|1144.49|1163.04|1145.24|1164.91|1147.11|1160.33|1142.53|343
1652661000000|2022-05-16 00:30:00|1163.15|1145.35|1158.72|1140.92|1163.57|1145.77|1156.87|1139.07|472
1652661300000|2022-05-16 00:35:00|1158.63|1140.83|1156.52|1138.72|1160.74|1142.94|1155.55|1137.75|498
1652661600000|2022-05-16 00:40:00|1156.53|1138.73|1155.81|1138.01|1157.15|1139.35|1152.4|1134.6|270
1652661900000|2022-05-16 00:45:00|1155.89|1138.09|1156.54|1138.74|1156.96|1139.16|1150.35|1132.55|284
1652662200000|2022-05-16 00:50:00|1156.52|1138.72|1152.26|1134.46|1156.73|1138.93|1150.98|1133.18|301
1652662500000|2022-05-16 00:55:00|1152.27|1134.47|1153.9|1136.1|1153.9|1136.1|1150.35|1132.55|318
1652662800000|2022-05-16 01:00:00|1153.64|1135.84|1157.78|1139.98|1159.77|1141.97|1153.13|1135.33|470
1652663100000|2022-05-16 01:05:00|1157.83|1140.03|1148.9|1131.1|1158.82|1141.02|1148.4|1130.6|503
1652663400000|2022-05-16 01:10:00|1148.4|1130.6|1151.89|1134.09|1151.89|1134.09|1146.83|1129.03|297
1652663700000|2022-05-16 01:15:00|1151.83|1134.03|1153.39|1135.59|1155.09|1137.29|1149.85|1132.05|435
1652664000000|2022-05-16 01:20:00|1153.27|1135.47|1148.38|1130.58|1154.65|1136.85|1148.23|1130.43|382
1652664300000|2022-05-16 01:25:00|1148.73|1130.93|1145.05|1127.25|1150.14|1132.34|1141.5|1123.7|456
1652664600000|2022-05-16 01:30:00|1145.06|1127.26|1141.52|1123.72|1145.14|1127.34|1138.4|1120.6|549
1652664900000|2022-05-16 01:35:00|1141.55|1123.75|1139.08|1121.28|1141.85|1124.05|1135.81|1118.01|489
1652665200000|2022-05-16 01:40:00|1138.99|1121.19|1134.92|1117.12|1140.65|1122.85|1134.42|1116.62|469
1652665500000|2022-05-16 01:45:00|1134.95|1117.15|1134.64|1116.84|1139.07|1121.27|1134.64|1116.84|471
1652665800000|2022-05-16 01:50:00|1134.65|1116.85|1139.74|1121.94|1140.88|1123.08|1134.65|1116.85|475
1652666100000|2022-05-16 01:55:00|1139.77|1121.97|1140.96|1123.16|1140.96|1123.16|1137.71|1119.91|342
1652666400000|2022-05-16 02:00:00|1141.43|1123.63|1137.19|1119.39|1141.44|1123.64|1135.9|1118.1|438
1652666700000|2022-05-16 02:05:00|1136.89|1119.09|1135.18|1117.38|1140.88|1123.08|1134.84|1117.04|498
1652667000000|2022-05-16 02:10:00|1134.9|1117.1|1136.43|1118.63|1139.2|1121.4|1131.29|1113.49|501
1652667300000|2022-05-16 02:15:00|1135.96|1118.16|1137.29|1119.49|1139.17|1121.37|1135.79|1117.99|393
1652667600000|2022-05-16 02:20:00|1137.28|1119.48|1137.88|1120.08|1138.53|1120.73|1135.08|1117.28|370
1652667900000|2022-05-16 02:25:00|1137.73|1119.93|1138.16|1120.36|1138.9|1121.1|1136.1|1118.3|315
1652668200000|2022-05-16 02:30:00|1138.19|1120.39|1145.04|1127.24|1145.79|1127.99|1138.19|1120.39|232
1652668500000|2022-05-16 02:35:00|1145.03|1127.23|1145.18|1127.38|1146.03|1128.23|1141.36|1123.56|300
1652668800000|2022-05-16 02:40:00|1145.17|1127.37|1140.68|1122.88|1145.17|1127.37|1137.64|1119.84|359
1652669100000|2022-05-16 02:45:00|1140.45|1122.65|1136.67|1118.87|1140.45|1122.65|1135.26|1117.46|415
1652669400000|2022-05-16 02:50:00|1136.68|1118.88|1138.63|1120.83|1138.63|1120.83|1135.67|1117.87|408
1652669700000|2022-05-16 02:55:00|1138.62|1120.82|1140.96|1123.16|1142.01|1124.21|1137.84|1120.04|390
1652670000000|2022-05-16 03:00:00|1140.88|1123.08|1142.1|1124.3|1144.17|1126.37|1137.71|1119.91|373
1652670300000|2022-05-16 03:05:00|1142.06|1124.26|1138.49|1120.69|1142.06|1124.26|1133.9|1116.1|311
1652670600000|2022-05-16 03:10:00|1138.45|1120.65|1140.47|1122.67|1141.96|1124.16|1133.21|1115.41|507
1652670900000|2022-05-16 03:15:00|1140.63|1122.83|1136.59|1118.79|1141.22|1123.42|1135.4|1117.6|384
1652671200000|2022-05-16 03:20:00|1136.58|1118.78|1128.45|1110.65|1136.66|1118.86|1125.85|1108.05|544
1652671500000|2022-05-16 03:25:00|1128.41|1110.61|1129.04|1111.24|1130.48|1112.68|1127.08|1109.28|310
1652671800000|2022-05-16 03:30:00|1129.16|1111.36|1127.32|1109.52|1131|1113.2|1126.41|1108.61|460
1652672100000|2022-05-16 03:35:00|1127.33|1109.53|1128.34|1110.54|1130.1|1112.3|1127.06|1109.26|366
1652672400000|2022-05-16 03:40:00|1128.35|1110.55|1128|1110.2|1129.02|1111.22|1126.54|1108.74|383
1652672700000|2022-05-16 03:45:00|1128.08|1110.28|1125.6|1107.8|1128.64|1110.84|1125.18|1107.38|329
1652673000000|2022-05-16 03:50:00|1125.63|1107.83|1128.56|1110.76|1129.46|1111.66|1125.63|1107.83|273
1652673300000|2022-05-16 03:55:00|1128.54|1110.74|1131.06|1113.26|1131.5|1113.7|1128.03|1110.23|246
1652673600000|2022-05-16 04:00:00|1131.07|1113.27|1124.25|1106.45|1131.08|1113.28|1121.94|1104.14|401
1652673900000|2022-05-16 04:05:00|1124.22|1106.42|1115.93|1098.13|1125.85|1108.05|1114.8|1097|426
1652674200000|2022-05-16 04:10:00|1115.92|1098.12|1118.23|1100.43|1119.58|1101.78|1115.18|1097.38|295
1652674500000|2022-05-16 04:15:00|1118.57|1100.77|1123.1|1105.3|1123.1|1105.3|1117.95|1100.15|388
1652674800000|2022-05-16 04:20:00|1123.15|1105.35|1126.49|1108.69|1129.98|1112.18|1123.08|1105.28|421
1652675100000|2022-05-16 04:25:00|1126.68|1108.88|1127.13|1109.33|1129.05|1111.25|1126.08|1108.28|401
1652675400000|2022-05-16 04:30:00|1127.11|1109.31|1122.07|1104.27|1128.48|1110.68|1119.4|1101.6|461
1652675700000|2022-05-16 04:35:00|1121.87|1104.07|1124.2|1106.4|1126.42|1108.62|1121.61|1103.81|317
1652676000000|2022-05-16 04:40:00|1124.29|1106.49|1130.26|1112.46|1130.97|1113.17|1124.29|1106.49|418
1652676300000|2022-05-16 04:45:00|1130.24|1112.44|1131.26|1113.46|1131.65|1113.85|1126.69|1108.89|380
1652676600000|2022-05-16 04:50:00|1131.25|1113.45|1131.55|1113.75|1134.67|1116.87|1129.09|1111.29|435
1652676900000|2022-05-16 04:55:00|1131.74|1113.94|1128.59|1110.79|1132|1114.2|1126.58|1108.78|278
1652677200000|2022-05-16 05:00:00|1128.58|1110.78|1133.14|1115.34|1135.78|1117.98|1128.47|1110.67|285
1652677500000|2022-05-16 05:05:00|1133.02|1115.22|1136.83|1119.03|1136.83|1119.03|1129.54|1111.74|327
1652677800000|2022-05-16 05:10:00|1136.74|1118.94|1140|1122.2|1140.12|1122.32|1136.44|1118.64|249
1652678100000|2022-05-16 05:15:00|1139.98|1122.18|1146.81|1129.01|1147.4|1129.6|1139.78|1121.98|348
1652678400000|2022-05-16 05:20:00|1146.75|1128.95|1151.67|1133.87|1152.71|1134.91|1146.05|1128.25|224
1652678700000|2022-05-16 05:25:00|1151.68|1133.88|1150.99|1133.19|1152.19|1134.39|1148.69|1130.89|312
1652679000000|2022-05-16 05:30:00|1150.94|1133.14|1149.35|1131.55|1150.94|1133.14|1147|1129.2|330
1652679300000|2022-05-16 05:35:00|1149.26|1131.46|1149.28|1131.48|1149.94|1132.14|1147.77|1129.97|258
1652679600000|2022-05-16 05:40:00|1149.15|1131.35|1143.93|1126.13|1149.41|1131.61|1143.06|1125.26|307
1652679900000|2022-05-16 05:45:00|1143.81|1126.01|1140.09|1122.29|1144.47|1126.67|1138.73|1120.93|255
1652680200000|2022-05-16 05:50:00|1140.2|1122.4|1133.84|1116.04|1141.15|1123.35|1133.46|1115.66|339
1652680500000|2022-05-16 05:55:00|1134.23|1116.43|1133.67|1115.87|1135.53|1117.73|1131.4|1113.6|355
1652680800000|2022-05-16 06:00:00|1133.44|1115.64|1117.7|1099.9|1133.44|1115.64|1117.7|1099.9|510
1652681100000|2022-05-16 06:05:00|1117.99|1100.19|1102.88|1085.08|1117.99|1100.19|1102.68|1084.88|579
1652681400000|2022-05-16 06:10:00|1102.85|1085.05|1104.01|1086.21|1104.87|1087.07|1099.9|1082.1|532
1652681700000|2022-05-16 06:15:00|1103.92|1086.12|1093.1|1075.3|1105.01|1087.21|1090.82|1073.02|634
1652682000000|2022-05-16 06:20:00|1092.89|1075.09|1088.53|1070.73|1095.02|1077.22|1088.53|1070.73|548
1652682300000|2022-05-16 06:25:00|1088.31|1070.51|1084.83|1067.03|1090.62|1072.82|1081.4|1063.6|666
1652682600000|2022-05-16 06:30:00|1084.8|1067|1081.51|1063.71|1089.97|1072.17|1079.24|1061.44|621
1652682900000|2022-05-16 06:35:00|1082.01|1064.21|1088.31|1070.51|1090.99|1073.19|1081.09|1063.29|423
1652683200000|2022-05-16 06:40:00|1088.34|1070.54|1091.26|1073.46|1091.74|1073.94|1081.55|1063.75|442
1652683500000|2022-05-16 06:45:00|1091.27|1073.47|1088.06|1070.26|1092.2|1074.4|1084.7|1066.9|593
1652683800000|2022-05-16 06:50:00|1088.05|1070.25|1084.2|1066.4|1089.73|1071.93|1079.91|1062.11|540
1652684100000|2022-05-16 06:55:00|1084.14|1066.34|1085.63|1067.83|1088.54|1070.74|1082.1|1064.3|395
1652684400000|2022-05-16 07:00:00|1084.95|1067.15|1081.01|1063.21|1085.29|1067.49|1080.27|1062.47|461
1652684700000|2022-05-16 07:05:00|1081.2|1063.4|1079.15|1061.35|1082.58|1064.78|1070.54|1052.74|640
1652685000000|2022-05-16 07:10:00|1078.85|1061.05|1075.49|1057.69|1080.17|1062.37|1072.39|1054.59|526
1652685300000|2022-05-16 07:15:00|1075.47|1057.67|1076.32|1058.52|1080.63|1062.83|1074.19|1056.39|654
1652685600000|2022-05-16 07:20:00|1076.12|1058.32|1079.46|1061.66|1081.5|1063.7|1074.37|1056.57|567
1652685900000|2022-05-16 07:25:00|1079.48|1061.68|1086.86|1069.06|1088.91|1071.11|1078.78|1060.98|495
1652686200000|2022-05-16 07:30:00|1086.73|1068.93|1090.52|1072.72|1090.99|1073.19|1086.34|1068.54|481
1652686500000|2022-05-16 07:35:00|1090.54|1072.74|1098.93|1081.13|1098.93|1081.13|1088.45|1070.65|366
1652686800000|2022-05-16 07:40:00|1098.69|1080.89|1098.71|1080.91|1101.27|1083.47|1097.65|1079.85|412
1652687100000|2022-05-16 07:45:00|1098.72|1080.92|1100.38|1082.58|1103.7|1085.9|1092.68|1074.88|460
1652687400000|2022-05-16 07:50:00|1100.32|1082.52|1096.88|1079.08|1100.84|1083.04|1095.38|1077.58|503
1652687700000|2022-05-16 07:55:00|1096.83|1079.03|1094.44|1076.64|1097.24|1079.44|1093.69|1075.89|405
1652688000000|2022-05-16 08:00:00|1094.72|1076.92|1102.43|1084.63|1102.72|1084.92|1093.73|1075.93|413
1652688300000|2022-05-16 08:05:00|1102.5|1084.7|1103.37|1085.57|1103.81|1086.01|1101.35|1083.55|399
1652688600000|2022-05-16 08:10:00|1103.28|1085.48|1106.49|1088.69|1107.18|1089.38|1103.01|1085.21|408
1652688900000|2022-05-16 08:15:00|1106.47|1088.67|1113.55|1095.75|1113.56|1095.76|1105.48|1087.68|385
1652689200000|2022-05-16 08:20:00|1113.56|1095.76|1116.62|1098.82|1118.49|1100.69|1110.4|1092.6|454
1652689500000|2022-05-16 08:25:00|1116.61|1098.81|1111.35|1093.55|1116.61|1098.81|1109.68|1091.88|354
1652689800000|2022-05-16 08:30:00|1111.09|1093.29|1114.62|1096.82|1115.05|1097.25|1109.68|1091.88|416
1652690100000|2022-05-16 08:35:00|1114.63|1096.83|1113.14|1095.34|1116.4|1098.6|1111.4|1093.6|508
1652690400000|2022-05-16 08:40:00|1113.22|1095.42|1115.64|1097.84|1115.64|1097.84|1108.92|1091.12|389
1652690700000|2022-05-16 08:45:00|1115.37|1097.57|1109.91|1092.11|1115.37|1097.57|1109.19|1091.39|439
1652691000000|2022-05-16 08:50:00|1109.76|1091.96|1107.48|1089.68|1109.76|1091.96|1105.61|1087.81|339
1652691300000|2022-05-16 08:55:00|1107.43|1089.63|1096.74|1078.94|1107.48|1089.68|1096.74|1078.94|423
1652691600000|2022-05-16 09:00:00|1096.73|1078.93|1086.79|1068.99|1096.73|1078.93|1086.72|1068.92|354
1652691900000|2022-05-16 09:05:00|1086.8|1069|1080.73|1062.93|1086.9|1069.1|1077.28|1059.48|506
1652692200000|2022-05-16 09:10:00|1081.04|1063.24|1081.52|1063.72|1082.4|1064.6|1077.89|1060.09|440
1652692500000|2022-05-16 09:15:00|1081.51|1063.71|1081.9|1064.1|1084.93|1067.13|1079.4|1061.6|435
1652692800000|2022-05-16 09:20:00|1082.35|1064.55|1074.45|1056.65|1084.72|1066.92|1073.73|1055.93|499
1652693100000|2022-05-16 09:25:00|1074.62|1056.82|1080.41|1062.61|1082.6|1064.8|1074.62|1056.82|475
1652693400000|2022-05-16 09:30:00|1080.43|1062.63|1084|1066.2|1085.72|1067.92|1080.23|1062.43|453
1652693700000|2022-05-16 09:35:00|1083.97|1066.17|1079.56|1061.76|1085.46|1067.66|1078.9|1061.1|449
1652694000000|2022-05-16 09:40:00|1079.44|1061.64|1080.54|1062.74|1081.61|1063.81|1075.16|1057.36|457
1652694300000|2022-05-16 09:45:00|1080.51|1062.71|1091.5|1073.7|1094.87|1077.07|1080.29|1062.49|489
1652694600000|2022-05-16 09:50:00|1091.51|1073.71|1088.87|1071.07|1096.9|1079.1|1086.04|1068.24|485
1652694900000|2022-05-16 09:55:00|1088.88|1071.08|1084.16|1066.36|1089.11|1071.31|1083.33|1065.53|440
1652695200000|2022-05-16 10:00:00|1084.22|1066.42|1092.26|1074.46|1092.41|1074.61|1081.45|1063.65|448
1652695500000|2022-05-16 10:05:00|1092.29|1074.49|1078.87|1061.07|1092.43|1074.63|1078.44|1060.64|586
1652695800000|2022-05-16 10:10:00|1078.37|1060.57|1104.63|1086.83|1104.63|1086.83|1072.02|1054.22|674
1652696100000|2022-05-16 10:15:00|1104.35|1086.55|1107.87|1090.07|1111.73|1093.93|1101.99|1084.19|711
1652696400000|2022-05-16 10:20:00|1108.05|1090.25|1107.41|1089.61|1110.83|1093.03|1104.4|1086.6|748
1652696700000|2022-05-16 10:25:00|1107.4|1089.6|1104.27|1086.47|1109.26|1091.46|1103.21|1085.41|618
1652697000000|2022-05-16 10:30:00|1104.28|1086.48|1102.47|1084.67|1108.1|1090.3|1101.99|1084.19|577
1652697300000|2022-05-16 10:35:00|1102.42|1084.62|1109.93|1092.13|1110.39|1092.59|1101.99|1084.19|494
1652697600000|2022-05-16 10:40:00|1109.95|1092.15|1107.21|1089.41|1111.01|1093.21|1106.69|1088.89|461
1652697900000|2022-05-16 10:45:00|1107.15|1089.35|1108.09|1090.29|1108.8|1091|1104.83|1087.03|507
1652698200000|2022-05-16 10:50:00|1108.08|1090.28|1113.48|1095.68|1114.59|1096.79|1107.75|1089.95|398
1652698500000|2022-05-16 10:55:00|1113.52|1095.72|1117.2|1099.4|1117.99|1100.19|1111.71|1093.91|448
1652698800000|2022-05-16 11:00:00|1116.88|1099.08|1108.91|1091.11|1117.48|1099.68|1107.8|1090|389
1652699100000|2022-05-16 11:05:00|1108.92|1091.12|1122.22|1104.42|1122.72|1104.92|1107.6|1089.8|424
1652699400000|2022-05-16 11:10:00|1122.21|1104.41|1109.8|1092|1122.21|1104.41|1109.11|1091.31|556
1652699700000|2022-05-16 11:15:00|1109.81|1092.01|1099.27|1081.47|1109.81|1092.01|1096.46|1078.66|477
1652700000000|2022-05-16 11:20:00|1099.28|1081.48|1103.1|1085.3|1103.11|1085.31|1098.43|1080.63|348
1652700300000|2022-05-16 11:25:00|1103.5|1085.7|1101.29|1083.49|1104.42|1086.62|1100.54|1082.74|154
1652700600000|2022-05-16 11:30:00|1101.3|1083.5|1097.28|1079.48|1104.62|1086.82|1096.63|1078.83|358
1652700900000|2022-05-16 11:35:00|1097.31|1079.51|1097.52|1079.72|1098.86|1081.06|1093.23|1075.43|362
1652701200000|2022-05-16 11:40:00|1097.75|1079.95|1095.3|1077.5|1099.16|1081.36|1094.45|1076.65|382
1652701500000|2022-05-16 11:45:00|1095.17|1077.37|1093.33|1075.53|1097.66|1079.86|1092.58|1074.78|388
1652701800000|2022-05-16 11:50:00|1093.34|1075.54|1095.2|1077.4|1096.74|1078.94|1089.18|1071.38|391
1652702100000|2022-05-16 11:55:00|1095.08|1077.28|1094.04|1076.24|1098.52|1080.72|1090.67|1072.87|448
1652702400000|2022-05-16 12:00:00|1094.03|1076.23|1087.96|1070.16|1098.21|1080.41|1083.71|1065.91|662
1652702700000|2022-05-16 12:05:00|1087.94|1070.14|1094.08|1076.28|1094.87|1077.07|1085.25|1067.45|534
1652703000000|2022-05-16 12:10:00|1094.06|1076.26|1096.13|1078.33|1097.93|1080.13|1093.8|1076|477
1652703300000|2022-05-16 12:15:00|1096.85|1079.05|1088.79|1070.99|1097.57|1079.77|1087.4|1069.6|500
1652703600000|2022-05-16 12:20:00|1088.61|1070.81|1099.02|1081.22|1099.02|1081.22|1087.14|1069.34|534
1652703900000|2022-05-16 12:25:00|1099.04|1081.24|1109.03|1091.23|1112.63|1094.83|1098.02|1080.22|585
1652704200000|2022-05-16 12:30:00|1109.39|1091.59|1118.18|1100.38|1118.73|1100.93|1107.8|1090|565
1652704500000|2022-05-16 12:35:00|1117.99|1100.19|1110.41|1092.61|1118.04|1100.24|1110.29|1092.49|488
1652704800000|2022-05-16 12:40:00|1110.44|1092.64|1100.23|1082.43|1112.18|1094.38|1095.43|1077.63|554
1652705100000|2022-05-16 12:45:00|1100.21|1082.41|1098.41|1080.61|1103.69|1085.89|1098.03|1080.23|522
1652705400000|2022-05-16 12:50:00|1098.38|1080.58|1103.32|1085.52|1103.61|1085.81|1096.05|1078.25|567
1652705700000|2022-05-16 12:55:00|1103.61|1085.81|1099.19|1081.39|1103.61|1085.81|1095.58|1077.78|455
1652706000000|2022-05-16 13:00:00|1099.18|1081.38|1111.73|1093.93|1113.76|1095.96|1096.43|1078.63|581
1652706300000|2022-05-16 13:05:00|1112.37|1094.57|1108.81|1091.01|1112.38|1094.58|1106.86|1089.06|485
1652706600000|2022-05-16 13:10:00|1108.79|1090.99|1098.11|1080.31|1109.04|1091.24|1098.11|1080.31|518
1652706900000|2022-05-16 13:15:00|1098.33|1080.53|1093.15|1075.35|1098.36|1080.56|1090.94|1073.14|342
1652707200000|2022-05-16 13:20:00|1092.65|1074.85|1089.5|1071.7|1094.78|1076.98|1089.5|1071.7|530
1652707500000|2022-05-16 13:25:00|1089.13|1071.33|1090.57|1072.77|1095.4|1077.6|1086.79|1068.99|536
1652707800000|2022-05-16 13:30:00|1090.58|1072.78|1089.47|1071.67|1097.99|1080.19|1081.4|1063.6|754
1652708100000|2022-05-16 13:35:00|1089.51|1071.71|1097.98|1080.18|1097.98|1080.18|1084.13|1066.33|773
1652708400000|2022-05-16 13:40:00|1097.99|1080.19|1090.98|1073.18|1101.53|1083.73|1090.96|1073.16|726
1652708700000|2022-05-16 13:45:00|1090.92|1073.12|1079.43|1061.63|1093.59|1075.79|1076.45|1058.65|702
1652709000000|2022-05-16 13:50:00|1079.37|1061.57|1076.16|1058.36|1088.25|1070.45|1075.16|1057.36|672
1652709300000|2022-05-16 13:55:00|1076.12|1058.32|1058.97|1041.17|1078.31|1060.51|1055.97|1038.17|746
1652709600000|2022-05-16 14:00:00|1058.77|1040.97|1063.38|1045.58|1066.74|1048.94|1053.97|1036.17|652
1652709900000|2022-05-16 14:05:00|1063.46|1045.66|1073.55|1055.75|1073.9|1056.1|1062.4|1044.6|668
1652710200000|2022-05-16 14:10:00|1073.62|1055.82|1074.45|1056.65|1082.05|1064.25|1072.38|1054.58|675
1652710500000|2022-05-16 14:15:00|1074.53|1056.73|1079.28|1061.48|1085.54|1067.74|1074.46|1056.66|603
1652710800000|2022-05-16 14:20:00|1079.27|1061.47|1078.9|1061.1|1084.18|1066.38|1078.42|1060.62|631
1652711100000|2022-05-16 14:25:00|1078.88|1061.08|1081.21|1063.41|1081.71|1063.91|1073.9|1056.1|675
1652711400000|2022-05-16 14:30:00|1081.56|1063.76|1072.18|1054.38|1082.72|1064.92|1070.35|1052.55|710
1652711700000|2022-05-16 14:35:00|1072.54|1054.74|1069.69|1051.89|1073.24|1055.44|1068.36|1050.56|601
1652712000000|2022-05-16 14:40:00|1069.7|1051.9|1071.2|1053.4|1071.86|1054.06|1065.1|1047.3|613
1652712300000|2022-05-16 14:45:00|1071.19|1053.39|1064.3|1046.5|1071.19|1053.39|1063.1|1045.3|589
1652712600000|2022-05-16 14:50:00|1064.27|1046.47|1062.5|1044.7|1065.83|1048.03|1060.9|1043.1|524
1652712900000|2022-05-16 14:55:00|1062.51|1044.71|1059.23|1041.43|1065.46|1047.66|1059.23|1041.43|548
1652713200000|2022-05-16 15:00:00|1059.21|1041.41|1062.91|1045.11|1065.24|1047.44|1058.27|1040.47|645
1652713500000|2022-05-16 15:05:00|1062.4|1044.6|1071.73|1053.93|1071.82|1054.02|1061.23|1043.43|545
1652713800000|2022-05-16 15:10:00|1071.59|1053.79|1065.99|1048.19|1071.7|1053.9|1065.21|1047.41|590
1652714100000|2022-05-16 15:15:00|1066.03|1048.23|1069.86|1052.06|1071.82|1054.02|1065.96|1048.16|535
1652714400000|2022-05-16 15:20:00|1069.84|1052.04|1072.08|1054.28|1072.43|1054.63|1068.15|1050.35|396
1652714700000|2022-05-16 15:25:00|1071.9|1054.1|1066.83|1049.03|1072.01|1054.21|1063.59|1045.79|487
1652715000000|2022-05-16 15:30:00|1066.98|1049.18|1059.56|1041.76|1067.3|1049.5|1058.27|1040.47|486
1652715300000|2022-05-16 15:35:00|1059.57|1041.77|1054.06|1036.26|1060.4|1042.6|1045.4|1027.6|559
1652715600000|2022-05-16 15:40:00|1054.1|1036.3|1053.89|1036.09|1054.67|1036.87|1048.8|1031|658
1652715900000|2022-05-16 15:45:00|1053.74|1035.94|1061.81|1044.01|1063.02|1045.22|1052|1034.2|576
1652716200000|2022-05-16 15:50:00|1061.85|1044.05|1068.95|1051.15|1069.7|1051.9|1059.66|1041.86|460
1652716500000|2022-05-16 15:55:00|1068.92|1051.12|1067.76|1049.96|1070.19|1052.39|1067.32|1049.52|471
1652716800000|2022-05-16 16:00:00|1067.77|1049.97|1074.69|1056.89|1076.99|1059.19|1065.15|1047.35|433
1652717100000|2022-05-16 16:05:00|1074.68|1056.88|1062.61|1044.81|1074.68|1056.88|1062.61|1044.81|541
1652717400000|2022-05-16 16:10:00|1062.65|1044.85|1060.32|1042.52|1064.16|1046.36|1056.9|1039.1|510
1652717700000|2022-05-16 16:15:00|1060.3|1042.5|1061.94|1044.14|1062.47|1044.67|1053.86|1036.06|696
1652718000000|2022-05-16 16:20:00|1061.98|1044.18|1060.37|1042.57|1064.91|1047.11|1059.91|1042.11|499
1652718300000|2022-05-16 16:25:00|1060.33|1042.53|1061.24|1043.44|1061.89|1044.09|1054.89|1037.09|571
1652718600000|2022-05-16 16:30:00|1061.22|1043.42|1062.9|1045.1|1063.1|1045.3|1056.72|1038.92|611
1652718900000|2022-05-16 16:35:00|1062.94|1045.14|1056.39|1038.59|1065.08|1047.28|1056.38|1038.58|586
1652719200000|2022-05-16 16:40:00|1056.4|1038.6|1051.14|1033.34|1057.62|1039.82|1049.83|1032.03|566
1652719500000|2022-05-16 16:45:00|1051.39|1033.59|1055.89|1038.09|1058.66|1040.86|1049.55|1031.75|681
1652719800000|2022-05-16 16:50:00|1055.93|1038.13|1051.73|1033.93|1056.83|1039.03|1051.6|1033.8|575
1652720100000|2022-05-16 16:55:00|1051.71|1033.91|1049.74|1031.94|1051.84|1034.04|1048.09|1030.29|535
1652720400000|2022-05-16 17:00:00|1049.85|1032.05|1056.79|1038.99|1056.79|1038.99|1048.32|1030.52|505
1652720700000|2022-05-16 17:05:00|1056.8|1039|1062.56|1044.76|1063.02|1045.22|1056.5|1038.7|483
1652721000000|2022-05-16 17:10:00|1062.53|1044.73|1064.52|1046.72|1064.91|1047.11|1061.94|1044.14|427
1652721300000|2022-05-16 17:15:00|1064.47|1046.67|1059.74|1041.94|1064.91|1047.11|1059.26|1041.46|530
1652721600000|2022-05-16 17:20:00|1059.82|1042.02|1067.67|1049.87|1072.3|1054.5|1058.31|1040.51|502
1652721900000|2022-05-16 17:25:00|1067.79|1049.99|1067.26|1049.46|1067.96|1050.16|1064.89|1047.09|515
1652722200000|2022-05-16 17:30:00|1067.83|1050.03|1072.93|1055.13|1076.4|1058.6|1067.48|1049.68|583
1652722500000|2022-05-16 17:35:00|1072.94|1055.14|1071.95|1054.15|1073.86|1056.06|1066.87|1049.07|476
1652722800000|2022-05-16 17:40:00|1071.93|1054.13|1070.58|1052.78|1074.87|1057.07|1067.24|1049.44|478
1652723100000|2022-05-16 17:45:00|1070.7|1052.9|1067.38|1049.58|1071.02|1053.22|1066.84|1049.04|474
1652723400000|2022-05-16 17:50:00|1067.35|1049.55|1069.14|1051.34|1069.27|1051.47|1067.07|1049.27|383
1652723700000|2022-05-16 17:55:00|1069.17|1051.37|1071.83|1054.03|1072.03|1054.23|1069.17|1051.37|354
1652724000000|2022-05-16 18:00:00|1071.88|1054.08|1071.66|1053.86|1072.05|1054.25|1068.21|1050.41|358
1652724300000|2022-05-16 18:05:00|1072.37|1054.57|1081.3|1063.5|1082.16|1064.36|1072.37|1054.57|459
1652724600000|2022-05-16 18:10:00|1081.29|1063.49|1082.77|1064.97|1085.37|1067.57|1077.78|1059.98|492
1652724900000|2022-05-16 18:15:00|1082.78|1064.98|1085|1067.2|1086.9|1069.1|1081.06|1063.26|531
1652725200000|2022-05-16 18:20:00|1084.95|1067.15|1080.01|1062.21|1087.1|1069.3|1080.01|1062.21|439
1652725500000|2022-05-16 18:25:00|1080|1062.2|1083.21|1065.41|1084.61|1066.81|1078.63|1060.83|445
1652725800000|2022-05-16 18:30:00|1083.22|1065.42|1083.82|1066.02|1087.6|1069.8|1083.09|1065.29|454
1652726100000|2022-05-16 18:35:00|1083.84|1066.04|1083.6|1065.8|1085.89|1068.09|1081.02|1063.22|492
1652726400000|2022-05-16 18:40:00|1083.56|1065.76|1083.02|1065.22|1085.97|1068.17|1082.24|1064.44|422
1652726700000|2022-05-16 18:45:00|1083|1065.2|1079.13|1061.33|1083.11|1065.31|1078.52|1060.72|465
1652727000000|2022-05-16 18:50:00|1079.11|1061.31|1080.31|1062.51|1082.93|1065.13|1078.49|1060.69|377
1652727300000|2022-05-16 18:55:00|1080.3|1062.5|1084.4|1066.6|1086.39|1068.59|1079.15|1061.35|369
1652727600000|2022-05-16 19:00:00|1084.32|1066.52|1082.86|1065.06|1087.75|1069.95|1080.32|1062.52|571
1652727900000|2022-05-16 19:05:00|1082.85|1065.05|1083.64|1065.84|1085.98|1068.18|1081.39|1063.59|496
1652728200000|2022-05-16 19:10:00|1083.53|1065.73|1075.86|1058.06|1083.68|1065.88|1074.63|1056.83|367
1652728500000|2022-05-16 19:15:00|1075.55|1057.75|1076.68|1058.88|1077.65|1059.85|1073.67|1055.87|596
1652728800000|2022-05-16 19:20:00|1076.69|1058.89|1077.31|1059.51|1078.64|1060.84|1075.23|1057.43|492
1652729100000|2022-05-16 19:25:00|1077.28|1059.48|1076.02|1058.22|1078.26|1060.46|1074.25|1056.45|562
1652729400000|2022-05-16 19:30:00|1076.07|1058.27|1074|1056.2|1076.23|1058.43|1073.03|1055.23|452
1652729700000|2022-05-16 19:35:00|1073.99|1056.19|1074.95|1057.15|1075.45|1057.65|1073.47|1055.67|360
1652730000000|2022-05-16 19:40:00|1074.97|1057.17|1075.82|1058.02|1079.23|1061.43|1074.97|1057.17|284
1652730300000|2022-05-16 19:45:00|1075.95|1058.15|1075.68|1057.88|1082.41|1064.61|1075.65|1057.85|395
1652730600000|2022-05-16 19:50:00|1075.9|1058.1|1069.77|1051.97|1078.72|1060.92|1069.45|1051.65|411
1652730900000|2022-05-16 19:55:00|1069.84|1052.04|1070.19|1052.39|1070.69|1052.89|1065.24|1047.44|425
1652731200000|2022-05-16 20:00:00|1070.18|1052.38|1071.8|1054|1073.62|1055.82|1070.07|1052.27|445
1652731500000|2022-05-16 20:05:00|1071.27|1053.47|1072.15|1054.35|1072.85|1055.05|1071.08|1053.28|353
1652731800000|2022-05-16 20:10:00|1072.14|1054.34|1076.12|1058.32|1077.69|1059.89|1071.41|1053.61|221
1652732100000|2022-05-16 20:15:00|1076.14|1058.34|1077.85|1060.05|1079.72|1061.92|1075.47|1057.67|392
1652732400000|2022-05-16 20:20:00|1077.51|1059.71|1068.84|1051.04|1077.85|1060.05|1067.93|1050.13|291
1652732700000|2022-05-16 20:25:00|1068.85|1051.05|1073.38|1055.58|1073.38|1055.58|1068|1050.2|231
1652733000000|2022-05-16 20:30:00|1073.45|1055.65|1073.78|1055.98|1074.4|1056.6|1070.6|1052.8|211
1652733300000|2022-05-16 20:35:00|1073.8|1056|1074.84|1057.04|1075.57|1057.77|1073.55|1055.75|128
1652733600000|2022-05-16 20:40:00|1074.83|1057.03|1072.95|1055.15|1074.91|1057.11|1070.06|1052.26|365
1652733900000|2022-05-16 20:45:00|1072.96|1055.16|1073.32|1055.52|1075.7|1057.9|1072.33|1054.53|197
1652734200000|2022-05-16 20:50:00|1073.29|1055.49|1076.12|1058.32|1077.86|1060.06|1073.29|1055.49|196
1652734500000|2022-05-16 20:55:00|1076.13|1058.33|1078.15|1060.35|1078.73|1060.93|1075.53|1057.73|392
1652734800000|2022-05-16 21:00:00|1078.12|1060.32|1081.11|1063.31|1081.59|1063.79|1074.4|1056.6|406
1652735100000|2022-05-16 21:05:00|1081.13|1063.33|1090.35|1072.55|1095.08|1077.28|1080.14|1062.34|429
1652735400000|2022-05-16 21:10:00|1090.38|1072.58|1087.95|1070.15|1092.39|1074.59|1086.45|1068.65|423
1652735700000|2022-05-16 21:15:00|1087.94|1070.14|1085.27|1067.47|1088.09|1070.29|1082.83|1065.03|271
1652736000000|2022-05-16 21:20:00|1085.99|1068.19|1087.58|1069.78|1088.24|1070.44|1084.91|1067.11|309
1652736300000|2022-05-16 21:25:00|1087.74|1069.94|1082.79|1064.99|1089.62|1071.82|1082.79|1064.99|202
1652736600000|2022-05-16 21:30:00|1082.8|1065|1082.79|1064.99|1083.72|1065.92|1082.34|1064.54|133
1652736900000|2022-05-16 21:35:00|1082.84|1065.04|1086.98|1069.18|1086.98|1069.18|1082.79|1064.99|231
1652737200000|2022-05-16 21:40:00|1086.99|1069.19|1091.07|1073.27|1091.7|1073.9|1086.99|1069.19|108
1652737500000|2022-05-16 21:45:00|1091.12|1073.32|1088.4|1070.6|1093.3|1075.5|1088.4|1070.6|244
1652737800000|2022-05-16 21:50:00|1088.28|1070.48|1086.12|1068.32|1088.71|1070.91|1084.36|1066.56|337
1652738100000|2022-05-16 21:55:00|1086|1068.2|1091.88|1074.08|1091.88|1074.08|1085.88|1068.08|350
1652738400000|2022-05-16 22:00:00|1092.38|1074.58|1099.85|1082.05|1102.67|1084.87|1092.38|1074.58|503
1652738700000|2022-05-16 22:05:00|1099.98|1082.18|1098.82|1081.02|1105.07|1087.27|1096.53|1078.73|548
1652739000000|2022-05-16 22:10:00|1099.23|1081.43|1102.1|1084.3|1103.1|1085.3|1099.06|1081.26|321
1652739300000|2022-05-16 22:15:00|1102.24|1084.44|1100.4|1082.6|1105.71|1087.91|1098.62|1080.82|439
1652739600000|2022-05-16 22:20:00|1100.37|1082.57|1100.48|1082.68|1103.67|1085.87|1099.57|1081.77|621
1652739900000|2022-05-16 22:25:00|1100.5|1082.7|1095.74|1077.94|1101.42|1083.62|1092.76|1074.96|450
1652740200000|2022-05-16 22:30:00|1095.63|1077.83|1093.02|1075.22|1096.09|1078.29|1090.65|1072.85|439
1652740500000|2022-05-16 22:35:00|1093.12|1075.32|1093.15|1075.35|1094|1076.2|1092.56|1074.76|223
1652740800000|2022-05-16 22:40:00|1093.16|1075.36|1092.95|1075.15|1096.12|1078.32|1092.52|1074.72|287
1652741100000|2022-05-16 22:45:00|1093.03|1075.23|1093.98|1076.18|1097.43|1079.63|1093.03|1075.23|268
1652741400000|2022-05-16 22:50:00|1093.48|1075.68|1089.24|1071.44|1093.48|1075.68|1087.65|1069.85|397
1652741700000|2022-05-16 22:55:00|1089.26|1071.46|1088.14|1070.34|1089.66|1071.86|1086.04|1068.24|211
1652742000000|2022-05-16 23:00:00|1088.13|1070.33|1086.04|1068.24|1088.31|1070.51|1086.04|1068.24|251
1652742300000|2022-05-16 23:05:00|1086.2|1068.4|1082.33|1064.53|1087.41|1069.61|1081.42|1063.62|333
1652742600000|2022-05-16 23:10:00|1082.37|1064.57|1084.79|1066.99|1084.93|1067.13|1081.76|1063.96|356
1652742900000|2022-05-16 23:15:00|1084.34|1066.54|1083.17|1065.37|1084.79|1066.99|1077.56|1059.76|391
1652743200000|2022-05-16 23:20:00|1083.16|1065.36|1080.43|1062.63|1083.48|1065.68|1080.43|1062.63|249
1652743500000|2022-05-16 23:25:00|1080.46|1062.66|1082.59|1064.79|1086.33|1068.53|1080.45|1062.65|438
1652743800000|2022-05-16 23:30:00|1082.38|1064.58|1075.03|1057.23|1083.81|1066.01|1075.03|1057.23|365
1652744100000|2022-05-16 23:35:00|1074.53|1056.73|1075.13|1057.33|1075.95|1058.15|1072.2|1054.4|386
1652744400000|2022-05-16 23:40:00|1075.52|1057.72|1076.56|1058.76|1077.74|1059.94|1075.01|1057.21|533
1652744700000|2022-05-16 23:45:00|1076.61|1058.81|1072.76|1054.96|1076.7|1058.9|1061.47|1043.67|567
1652745000000|2022-05-16 23:50:00|1072.8|1055|1069.18|1051.38|1073.02|1055.22|1068.5|1050.7|352
1652745300000|2022-05-16 23:55:00|1069.15|1051.35|1070.05|1052.25|1071.01|1053.21|1067.11|1049.31|448
1652745600000|2022-05-17 00:00:00|1070.06|1052.26|1071.13|1053.33|1073.1|1055.3|1067.4|1049.6|570
1652745900000|2022-05-17 00:05:00|1071.16|1053.36|1073.13|1055.33|1073.13|1055.33|1070.27|1052.47|462
1652746200000|2022-05-17 00:10:00|1073.21|1055.41|1076.4|1058.6|1078.37|1060.57|1073.21|1055.41|471
1652746500000|2022-05-17 00:15:00|1076.39|1058.59|1085.38|1067.58|1087.24|1069.44|1075.57|1057.77|483
1652746800000|2022-05-17 00:20:00|1085.4|1067.6|1085.22|1067.42|1087.88|1070.08|1083.01|1065.21|537
1652747100000|2022-05-17 00:25:00|1085.19|1067.39|1085.33|1067.53|1086.42|1068.62|1081.25|1063.45|463
1652747400000|2022-05-17 00:30:00|1085.31|1067.51|1083.15|1065.35|1086.04|1068.24|1080.98|1063.18|386
1652747700000|2022-05-17 00:35:00|1083.12|1065.32|1087.41|1069.61|1090.47|1072.67|1082.04|1064.24|379
1652748000000|2022-05-17 00:40:00|1087.37|1069.57|1090.03|1072.23|1090.59|1072.79|1087.06|1069.26|331
1652748300000|2022-05-17 00:45:00|1090.47|1072.67|1088.11|1070.31|1090.5|1072.7|1087.92|1070.12|475
1652748600000|2022-05-17 00:50:00|1088.07|1070.27|1095.45|1077.65|1097.98|1080.18|1088|1070.2|560
1652748900000|2022-05-17 00:55:00|1095.5|1077.7|1096.35|1078.55|1099.26|1081.46|1094.15|1076.35|330
1652749200000|2022-05-17 01:00:00|1096.44|1078.64|1094.37|1076.57|1098.81|1081.01|1093.82|1076.02|399
1652749500000|2022-05-17 01:05:00|1094.31|1076.51|1089.27|1071.47|1094.93|1077.13|1086.35|1068.55|356
1652749800000|2022-05-17 01:10:00|1089.19|1071.39|1085.95|1068.15|1089.97|1072.17|1085.95|1068.15|475
1652750100000|2022-05-17 01:15:00|1086.01|1068.21|1087.51|1069.71|1087.91|1070.11|1082.79|1064.99|432
1652750400000|2022-05-17 01:20:00|1087.55|1069.75|1088.45|1070.65|1088.55|1070.75|1087.01|1069.21|286
1652750700000|2022-05-17 01:25:00|1088.49|1070.69|1082.92|1065.12|1088.7|1070.9|1082.83|1065.03|330
1652751000000|2022-05-17 01:30:00|1082.95|1065.15|1082.33|1064.53|1086.12|1068.32|1081.27|1063.47|357
1652751300000|2022-05-17 01:35:00|1082.37|1064.57|1089.07|1071.27|1089.83|1072.03|1082.25|1064.45|376
1652751600000|2022-05-17 01:40:00|1089.1|1071.3|1087.16|1069.36|1089.8|1072|1086.98|1069.18|501
1652751900000|2022-05-17 01:45:00|1087.47|1069.67|1087.18|1069.38|1089.67|1071.87|1086.56|1068.76|397
1652752200000|2022-05-17 01:50:00|1087.2|1069.4|1091.37|1073.57|1092.58|1074.78|1086.69|1068.89|337
1652752500000|2022-05-17 01:55:00|1091.32|1073.52|1089.08|1071.28|1092.77|1074.97|1088.31|1070.51|494
1652752800000|2022-05-17 02:00:00|1089.58|1071.78|1091.79|1073.99|1097.75|1079.95|1089.08|1071.28|371
1652753100000|2022-05-17 02:05:00|1091.71|1073.91|1093.11|1075.31|1093.62|1075.82|1089.84|1072.04|299
1652753400000|2022-05-17 02:10:00|1093.1|1075.3|1096.62|1078.82|1099.26|1081.46|1092.8|1075|320
1652753700000|2022-05-17 02:15:00|1096.6|1078.8|1092.61|1074.81|1096.95|1079.15|1092.49|1074.69|442
1652754000000|2022-05-17 02:20:00|1092.69|1074.89|1088.08|1070.28|1092.72|1074.92|1086.79|1068.99|386
1652754300000|2022-05-17 02:25:00|1088.07|1070.27|1080.19|1062.39|1088.44|1070.64|1078.94|1061.14|274
1652754600000|2022-05-17 02:30:00|1080.18|1062.38|1081.95|1064.15|1082.76|1064.96|1076.34|1058.54|441
1652754900000|2022-05-17 02:35:00|1082.18|1064.38|1083.28|1065.48|1084.93|1067.13|1081.76|1063.96|188
1652755200000|2022-05-17 02:40:00|1083.27|1065.47|1082.82|1065.02|1084.45|1066.65|1082.35|1064.55|193
1652755500000|2022-05-17 02:45:00|1082.85|1065.05|1086.81|1069.01|1086.84|1069.04|1082.85|1065.05|238
1652755800000|2022-05-17 02:50:00|1086.82|1069.02|1086.88|1069.08|1086.92|1069.12|1082.98|1065.18|275
1652756100000|2022-05-17 02:55:00|1086.91|1069.11|1087.6|1069.8|1087.6|1069.8|1086.68|1068.88|126
1652756400000|2022-05-17 03:00:00|1087.58|1069.78|1087.85|1070.05|1089.9|1072.1|1087.34|1069.54|155
1652756700000|2022-05-17 03:05:00|1087.84|1070.04|1092.26|1074.46|1092.26|1074.46|1087.84|1070.04|186
1652757000000|2022-05-17 03:10:00|1092.58|1074.78|1094.52|1076.72|1096.22|1078.42|1092.12|1074.32|262
1652757300000|2022-05-17 03:15:00|1094.62|1076.82|1097.63|1079.83|1099.26|1081.46|1094.62|1076.82|200
1652757600000|2022-05-17 03:20:00|1097.64|1079.84|1099.67|1081.87|1101.01|1083.21|1097.62|1079.82|137
1652757900000|2022-05-17 03:25:00|1099.57|1081.77|1100.33|1082.53|1101.61|1083.81|1099.07|1081.27|305
1652758200000|2022-05-17 03:30:00|1100.32|1082.52|1106.18|1088.38|1106.82|1089.02|1099.11|1081.31|365
1652758500000|2022-05-17 03:35:00|1106.14|1088.34|1111.08|1093.28|1112.15|1094.35|1104.98|1087.18|394
1652758800000|2022-05-17 03:40:00|1111.05|1093.25|1112.17|1094.37|1115.2|1097.4|1110.4|1092.6|348
1652759100000|2022-05-17 03:45:00|1112.23|1094.43|1110.95|1093.15|1113.07|1095.27|1108.27|1090.47|401
1652759400000|2022-05-17 03:50:00|1111.09|1093.29|1111.15|1093.35|1114.28|1096.48|1111.09|1093.29|479
1652759700000|2022-05-17 03:55:00|1111.16|1093.36|1108.52|1090.72|1112.7|1094.9|1108.52|1090.72|322
1652760000000|2022-05-17 04:00:00|1108.55|1090.75|1105.25|1087.45|1111.45|1093.65|1105.25|1087.45|269
1652760300000|2022-05-17 04:05:00|1104.94|1087.14|1105.43|1087.63|1106.75|1088.95|1104.05|1086.25|212
1652760600000|2022-05-17 04:10:00|1105.45|1087.65|1106.27|1088.47|1106.77|1088.97|1105.26|1087.46|141
1652760900000|2022-05-17 04:15:00|1106.26|1088.46|1105.33|1087.53|1106.26|1088.46|1104.23|1086.43|65
1652761200000|2022-05-17 04:20:00|1105.17|1087.37|1101.42|1083.62|1105.51|1087.71|1100.57|1082.77|204
1652761500000|2022-05-17 04:25:00|1102.11|1084.31|1101.91|1084.11|1103.64|1085.84|1101.36|1083.56|112
1652761800000|2022-05-17 04:30:00|1102.36|1084.56|1110.87|1093.07|1110.87|1093.07|1102.36|1084.56|134
1652762100000|2022-05-17 04:35:00|1111.4|1093.6|1116.17|1098.37|1117.03|1099.23|1111.29|1093.49|183
1652762400000|2022-05-17 04:40:00|1116.12|1098.32|1115.6|1097.8|1118.92|1101.12|1112.56|1094.76|235
1652762700000|2022-05-17 04:45:00|1115.72|1097.92|1118.44|1100.64|1118.92|1101.12|1115.55|1097.75|257
1652763000000|2022-05-17 04:50:00|1118.4|1100.6|1117.63|1099.83|1118.92|1101.12|1117.26|1099.46|276
1652763300000|2022-05-17 04:55:00|1117.53|1099.73|1115.42|1097.62|1117.73|1099.93|1114.53|1096.73|327
1652763600000|2022-05-17 05:00:00|1115.43|1097.63|1114.93|1097.13|1118.35|1100.55|1114.93|1097.13|202
1652763900000|2022-05-17 05:05:00|1114.94|1097.14|1113|1095.2|1115.59|1097.79|1112.29|1094.49|212
1652764200000|2022-05-17 05:10:00|1113.03|1095.23|1110.81|1093.01|1113.3|1095.5|1110|1092.2|181
1652764500000|2022-05-17 05:15:00|1110.86|1093.06|1111.14|1093.34|1111.29|1093.49|1107.49|1089.69|358
1652764800000|2022-05-17 05:20:00|1111.13|1093.33|1112.27|1094.47|1115.05|1097.25|1109.93|1092.13|270
1652765100000|2022-05-17 05:25:00|1112.28|1094.48|1112.08|1094.28|1114.16|1096.36|1110.95|1093.15|267
1652765400000|2022-05-17 05:30:00|1112.49|1094.69|1110.12|1092.32|1113.59|1095.79|1109.68|1091.88|280
1652765700000|2022-05-17 05:35:00|1110.02|1092.22|1112.65|1094.85|1114.63|1096.83|1110.02|1092.22|264
1652766000000|2022-05-17 05:40:00|1112.66|1094.86|1113.9|1096.1|1114.52|1096.72|1112.56|1094.76|340
1652766300000|2022-05-17 05:45:00|1113.91|1096.11|1116.39|1098.59|1116.65|1098.85|1113.91|1096.11|228
1652766600000|2022-05-17 05:50:00|1116.9|1099.1|1123.91|1106.11|1125.9|1108.1|1116.14|1098.34|328
1652766900000|2022-05-17 05:55:00|1123.95|1106.15|1124.71|1106.91|1126.7|1108.9|1123.22|1105.42|328
1652767200000|2022-05-17 06:00:00|1124.75|1106.95|1121.84|1104.04|1126.26|1108.46|1121.84|1104.04|370
1652767500000|2022-05-17 06:05:00|1121.8|1104|1120.97|1103.17|1122.1|1104.3|1119.34|1101.54|213
1652767800000|2022-05-17 06:10:00|1120.98|1103.18|1119.97|1102.17|1121.62|1103.82|1119.97|1102.17|223
1652768100000|2022-05-17 06:15:00|1119.47|1101.67|1117.73|1099.93|1122.04|1104.24|1117.57|1099.77|230
1652768400000|2022-05-17 06:20:00|1118.12|1100.32|1119.76|1101.96|1119.82|1102.02|1116.61|1098.81|185
1652768700000|2022-05-17 06:25:00|1119.4|1101.6|1120|1102.2|1120.61|1102.81|1119.08|1101.28|114
1652769000000|2022-05-17 06:30:00|1119.99|1102.19|1122.86|1105.06|1122.98|1105.18|1119.85|1102.05|189
1652769300000|2022-05-17 06:35:00|1122.94|1105.14|1125.03|1107.23|1125.68|1107.88|1122.6|1104.8|239
1652769600000|2022-05-17 06:40:00|1124.96|1107.16|1125.79|1107.99|1126.53|1108.73|1123.43|1105.63|179
1652769900000|2022-05-17 06:45:00|1125.72|1107.92|1128.38|1110.58|1130.39|1112.59|1122.36|1104.56|315
1652770200000|2022-05-17 06:50:00|1128.3|1110.5|1130.52|1112.72|1130.52|1112.72|1127.85|1110.05|396
1652770500000|2022-05-17 06:55:00|1130.9|1113.1|1130.11|1112.31|1131.52|1113.72|1129.08|1111.28|372
1652770800000|2022-05-17 07:00:00|1130.43|1112.63|1129.3|1111.5|1130.97|1113.17|1126.37|1108.57|408
1652771100000|2022-05-17 07:05:00|1129.33|1111.53|1125.7|1107.9|1129.88|1112.08|1125.6|1107.8|262
1652771400000|2022-05-17 07:10:00|1125.73|1107.93|1123.92|1106.12|1125.87|1108.07|1123.76|1105.96|345
1652771700000|2022-05-17 07:15:00|1123.81|1106.01|1114.82|1097.02|1123.81|1106.01|1114.49|1096.69|301
1652772000000|2022-05-17 07:20:00|1114.88|1097.08|1116.35|1098.55|1117.29|1099.49|1114.22|1096.42|212
1652772300000|2022-05-17 07:25:00|1116.32|1098.52|1109.93|1092.13|1116.82|1099.02|1108.82|1091.02|352
1652772600000|2022-05-17 07:30:00|1109.94|1092.14|1113.56|1095.76|1113.73|1095.93|1109.56|1091.76|333
1652772900000|2022-05-17 07:35:00|1113.36|1095.56|1115.88|1098.08|1116.6|1098.8|1113.3|1095.5|321
1652773200000|2022-05-17 07:40:00|1115.89|1098.09|1114.9|1097.1|1116.58|1098.78|1113.9|1096.1|376
1652773500000|2022-05-17 07:45:00|1114.92|1097.12|1114.43|1096.63|1116.14|1098.34|1112.76|1094.96|266
1652773800000|2022-05-17 07:50:00|1114.42|1096.62|1114.17|1096.37|1117.34|1099.54|1113.14|1095.34|357
1652774100000|2022-05-17 07:55:00|1114.21|1096.41|1114.13|1096.33|1114.76|1096.96|1112.56|1094.76|438
1652774400000|2022-05-17 08:00:00|1114.12|1096.32|1118.09|1100.29|1119.71|1101.91|1113.75|1095.95|452
1652774700000|2022-05-17 08:05:00|1118.16|1100.36|1120.32|1102.52|1121.99|1104.19|1118.16|1100.36|213
1652775000000|2022-05-17 08:10:00|1120.37|1102.57|1121.15|1103.35|1122.59|1104.79|1116.32|1098.52|371
1652775300000|2022-05-17 08:15:00|1121.26|1103.46|1122.12|1104.32|1122.51|1104.71|1117.5|1099.7|262
1652775600000|2022-05-17 08:20:00|1122.08|1104.28|1126.6|1108.8|1126.8|1109|1121.53|1103.73|288
1652775900000|2022-05-17 08:25:00|1126.55|1108.75|1120.71|1102.91|1126.65|1108.85|1119.8|1102|423
1652776200000|2022-05-17 08:30:00|1120.69|1102.89|1122.63|1104.83|1125.12|1107.32|1117.6|1099.8|372
1652776500000|2022-05-17 08:35:00|1122.62|1104.82|1129.66|1111.86|1130.64|1112.84|1121.77|1103.97|340
1652776800000|2022-05-17 08:40:00|1129.88|1112.08|1126.95|1109.15|1129.88|1112.08|1125.73|1107.93|324
1652777100000|2022-05-17 08:45:00|1127|1109.2|1124.53|1106.73|1127.62|1109.82|1124.25|1106.45|436
1652777400000|2022-05-17 08:50:00|1124.5|1106.7|1124.02|1106.22|1124.7|1106.9|1122.73|1104.93|308
1652777700000|2022-05-17 08:55:00|1123.9|1106.1|1119.34|1101.54|1123.93|1106.13|1119.25|1101.45|292
1652778000000|2022-05-17 09:00:00|1119.32|1101.52|1122.52|1104.72|1122.9|1105.1|1118.85|1101.05|241
1652778300000|2022-05-17 09:05:00|1122.21|1104.41|1123.45|1105.65|1124.06|1106.26|1121.38|1103.58|247
1652778600000|2022-05-17 09:10:00|1123.59|1105.79|1120.7|1102.9|1126.68|1108.88|1120.7|1102.9|298
1652778900000|2022-05-17 09:15:00|1120.61|1102.81|1121.35|1103.55|1123.06|1105.26|1119.86|1102.06|227
1652779200000|2022-05-17 09:20:00|1121.62|1103.82|1122.88|1105.08|1122.9|1105.1|1121.61|1103.81|220
1652779500000|2022-05-17 09:25:00|1123.38|1105.58|1120.01|1102.21|1123.48|1105.68|1119.89|1102.09|202
1652779800000|2022-05-17 09:30:00|1120.13|1102.33|1122.76|1104.96|1123.15|1105.35|1120.13|1102.33|321
1652780100000|2022-05-17 09:35:00|1122.75|1104.95|1123.13|1105.33|1127.88|1110.08|1122.7|1104.9|299
1652780400000|2022-05-17 09:40:00|1123.12|1105.32|1133.17|1115.37|1136.28|1118.48|1121.59|1103.79|411
1652780700000|2022-05-17 09:45:00|1133.15|1115.35|1129.92|1112.12|1134.81|1117.01|1129.84|1112.04|299
1652781000000|2022-05-17 09:50:00|1130.16|1112.36|1128.98|1111.18|1131.22|1113.42|1127.65|1109.85|355
1652781300000|2022-05-17 09:55:00|1129.44|1111.64|1132.6|1114.8|1134|1116.2|1128.3|1110.5|275
1652781600000|2022-05-17 10:00:00|1132.71|1114.91|1126.2|1108.4|1132.91|1115.11|1126.2|1108.4|392
1652781900000|2022-05-17 10:05:00|1126.51|1108.71|1128.81|1111.01|1129.04|1111.24|1125.41|1107.61|243
1652782200000|2022-05-17 10:10:00|1128.93|1111.13|1125.2|1107.4|1129.04|1111.24|1124.2|1106.4|346
1652782500000|2022-05-17 10:15:00|1125.09|1107.29|1124.01|1106.21|1125.27|1107.47|1122.5|1104.7|333
1652782800000|2022-05-17 10:20:00|1123.87|1106.07|1124.66|1106.86|1125.01|1107.21|1122.38|1104.58|353
1652783100000|2022-05-17 10:25:00|1124.69|1106.89|1124.51|1106.71|1125.62|1107.82|1124.41|1106.61|180
1652783400000|2022-05-17 10:30:00|1124.55|1106.75|1123.25|1105.45|1124.86|1107.06|1122.6|1104.8|323
1652783700000|2022-05-17 10:35:00|1123.22|1105.42|1118.14|1100.34|1123.7|1105.9|1118.14|1100.34|269
1652784000000|2022-05-17 10:40:00|1118.39|1100.59|1116.65|1098.85|1118.53|1100.73|1116.51|1098.71|277
1652784300000|2022-05-17 10:45:00|1116.68|1098.88|1120.66|1102.86|1120.87|1103.07|1115.15|1097.35|217
1652784600000|2022-05-17 10:50:00|1120.68|1102.88|1118.78|1100.98|1121.38|1103.58|1118.78|1100.98|301
1652784900000|2022-05-17 10:55:00|1118.66|1100.86|1115.65|1097.85|1120.91|1103.11|1115.65|1097.85|360
1652785200000|2022-05-17 11:00:00|1115.62|1097.82|1116.27|1098.47|1116.84|1099.04|1115.43|1097.63|155
1652785500000|2022-05-17 11:05:00|1116.59|1098.79|1117.01|1099.21|1118.42|1100.62|1115.99|1098.19|216
1652785800000|2022-05-17 11:10:00|1116.96|1099.16|1118.55|1100.75|1118.89|1101.09|1116.8|1099|258
1652786100000|2022-05-17 11:15:00|1118.56|1100.76|1115.99|1098.19|1122.47|1104.67|1115.41|1097.61|349
1652786400000|2022-05-17 11:20:00|1115.95|1098.15|1117.92|1100.12|1122.73|1104.93|1115.95|1098.15|394
1652786700000|2022-05-17 11:25:00|1117.7|1099.9|1115.92|1098.12|1117.92|1100.12|1115.05|1097.25|265
1652787000000|2022-05-17 11:30:00|1115.95|1098.15|1110.93|1093.13|1116.38|1098.58|1109.9|1092.1|428
1652787300000|2022-05-17 11:35:00|1110.64|1092.84|1106.04|1088.24|1111.87|1094.07|1106.04|1088.24|486
1652787600000|2022-05-17 11:40:00|1106.22|1088.42|1105.66|1087.86|1106.57|1088.77|1105.17|1087.37|306
1652787900000|2022-05-17 11:45:00|1105.65|1087.85|1107.76|1089.96|1108.98|1091.18|1105.49|1087.69|513
1652788200000|2022-05-17 11:50:00|1107.49|1089.69|1099.32|1081.52|1108.74|1090.94|1095.08|1077.28|328
1652788500000|2022-05-17 11:55:00|1099.36|1081.56|1097.61|1079.81|1100.78|1082.98|1096.05|1078.25|290
1652788800000|2022-05-17 12:00:00|1097.58|1079.78|1098.26|1080.46|1098.33|1080.53|1093.9|1076.1|199
1652789100000|2022-05-17 12:05:00|1098.58|1080.78|1106.62|1088.82|1106.76|1088.96|1098.08|1080.28|102
1652789400000|2022-05-17 12:10:00|1106.76|1088.96|1107.02|1089.22|1108.76|1090.96|1106.76|1088.96|276
1652789700000|2022-05-17 12:15:00|1107.28|1089.48|1112.04|1094.24|1112.04|1094.24|1106.91|1089.11|212
1652790000000|2022-05-17 12:20:00|1112.05|1094.25|1118.88|1101.08|1119.41|1101.61|1111.69|1093.89|255
1652790300000|2022-05-17 12:25:00|1118.72|1100.92|1117.67|1099.87|1119.38|1101.58|1115.67|1097.87|422
1652790600000|2022-05-17 12:30:00|1117.58|1099.78|1124.19|1106.39|1125.49|1107.69|1115.32|1097.52|426
1652790900000|2022-05-17 12:35:00|1124.14|1106.34|1128.22|1110.42|1128.62|1110.82|1124.14|1106.34|329
1652791200000|2022-05-17 12:40:00|1128.3|1110.5|1125.08|1107.28|1128.3|1110.5|1122.94|1105.14|282
1652791500000|2022-05-17 12:45:00|1125.1|1107.3|1122.27|1104.47|1127.2|1109.4|1121.32|1103.52|358
1652791800000|2022-05-17 12:50:00|1122.23|1104.43|1118.48|1100.68|1123.65|1105.85|1118.39|1100.59|552
1652792100000|2022-05-17 12:55:00|1118.47|1100.67|1121.99|1104.19|1122.01|1104.21|1118.39|1100.59|141
1652792400000|2022-05-17 13:00:00|1121.98|1104.18|1118.39|1100.59|1122.38|1104.58|1118.21|1100.41|118
1652792700000|2022-05-17 13:05:00|1118.14|1100.34|1121.28|1103.48|1121.64|1103.84|1118.14|1100.34|288
1652793000000|2022-05-17 13:10:00|1121.17|1103.37|1119.57|1101.77|1121.73|1103.93|1119.11|1101.31|334
1652793300000|2022-05-17 13:15:00|1119.58|1101.78|1120.29|1102.49|1124.23|1106.43|1118.39|1100.59|330
1652793600000|2022-05-17 13:20:00|1120.26|1102.46|1117.95|1100.15|1120.26|1102.46|1117.62|1099.82|182
1652793900000|2022-05-17 13:25:00|1117.78|1099.98|1117.71|1099.91|1118.99|1101.19|1117.62|1099.82|282
1652794200000|2022-05-17 13:30:00|1117.74|1099.94|1129.08|1111.28|1129.27|1111.47|1110.39|1092.59|671
1652794500000|2022-05-17 13:35:00|1129.09|1111.29|1133.25|1115.45|1133.71|1115.91|1127.4|1109.6|580
1652794800000|2022-05-17 13:40:00|1133.27|1115.47|1138.05|1120.25|1140.77|1122.97|1133.27|1115.47|530
1652795100000|2022-05-17 13:45:00|1138.17|1120.37|1128.4|1110.6|1139.27|1121.47|1128.4|1110.6|614
1652795400000|2022-05-17 13:50:00|1128.41|1110.61|1123.9|1106.1|1130.54|1112.74|1123.9|1106.1|386
1652795700000|2022-05-17 13:55:00|1124.13|1106.33|1120.02|1102.22|1126.59|1108.79|1118.49|1100.69|558
1652796000000|2022-05-17 14:00:00|1119.87|1102.07|1123.11|1105.31|1123.11|1105.31|1118.21|1100.41|544
1652796300000|2022-05-17 14:05:00|1123.08|1105.28|1117.84|1100.04|1124.11|1106.31|1116.2|1098.4|555
1652796600000|2022-05-17 14:10:00|1117.83|1100.03|1115.42|1097.62|1118.13|1100.33|1113.7|1095.9|366
1652796900000|2022-05-17 14:15:00|1115.37|1097.57|1119.16|1101.36|1119.53|1101.73|1115.04|1097.24|419
1652797200000|2022-05-17 14:20:00|1119.53|1101.73|1117.56|1099.76|1121.51|1103.71|1115.41|1097.61|399
1652797500000|2022-05-17 14:25:00|1117.82|1100.02|1111.05|1093.25|1118.94|1101.14|1110.97|1093.17|393
1652797800000|2022-05-17 14:30:00|1110.97|1093.17|1100.78|1082.98|1111.55|1093.75|1100.78|1082.98|408
1652798100000|2022-05-17 14:35:00|1100.81|1083.01|1099.28|1081.48|1102.11|1084.31|1099.25|1081.45|428
1652798400000|2022-05-17 14:40:00|1099.25|1081.45|1084.52|1066.72|1101.16|1083.36|1084.52|1066.72|539
1652798700000|2022-05-17 14:45:00|1084.55|1066.75|1088.87|1071.07|1090.26|1072.46|1084.41|1066.61|387
1652799000000|2022-05-17 14:50:00|1088.89|1071.09|1088.88|1071.08|1089.08|1071.28|1087.31|1069.51|174
1652799300000|2022-05-17 14:55:00|1089.04|1071.24|1088.89|1071.09|1092.74|1074.94|1087.79|1069.99|388
1652799600000|2022-05-17 15:00:00|1088.39|1070.59|1087.69|1069.89|1090.39|1072.59|1084.49|1066.69|556
1652799900000|2022-05-17 15:05:00|1087.79|1069.99|1091.14|1073.34|1092.54|1074.74|1087.79|1069.99|343
1652800200000|2022-05-17 15:10:00|1091.52|1073.72|1090.55|1072.75|1091.84|1074.04|1089.29|1071.49|399
1652800500000|2022-05-17 15:15:00|1090.47|1072.67|1086.67|1068.87|1090.73|1072.93|1079.71|1061.91|427
1652800800000|2022-05-17 15:20:00|1086.65|1068.85|1081.98|1064.18|1086.65|1068.85|1081.87|1064.07|466
1652801100000|2022-05-17 15:25:00|1081.48|1063.68|1077.24|1059.44|1081.82|1064.02|1073.73|1055.93|492
1652801400000|2022-05-17 15:30:00|1077.23|1059.43|1086.2|1068.4|1086.55|1068.75|1076.3|1058.5|315
1652801700000|2022-05-17 15:35:00|1086.55|1068.75|1091.1|1073.3|1091.86|1074.06|1086.55|1068.75|428
1652802000000|2022-05-17 15:40:00|1091.14|1073.34|1085.31|1067.51|1091.63|1073.83|1083.19|1065.39|469
1652802300000|2022-05-17 15:45:00|1085.2|1067.4|1088.64|1070.84|1089|1071.2|1085.18|1067.38|552
1652802600000|2022-05-17 15:50:00|1088.65|1070.85|1087.02|1069.22|1088.85|1071.05|1085.85|1068.05|436
1652802900000|2022-05-17 15:55:00|1087|1069.2|1087.07|1069.27|1088.07|1070.27|1085.42|1067.62|407
1652803200000|2022-05-17 16:00:00|1086.99|1069.19|1089.26|1071.46|1089.83|1072.03|1085.36|1067.56|458
1652803500000|2022-05-17 16:05:00|1089.31|1071.51|1081.26|1063.46|1089.51|1071.71|1079.49|1061.69|564
1652803800000|2022-05-17 16:10:00|1081.25|1063.45|1075.14|1057.34|1081.37|1063.57|1074.94|1057.14|534
1652804100000|2022-05-17 16:15:00|1075.1|1057.3|1077.78|1059.98|1080.23|1062.43|1074.15|1056.35|537
1652804400000|2022-05-17 16:20:00|1077.89|1060.09|1071.77|1053.97|1078.22|1060.42|1068.45|1050.65|570
1652804700000|2022-05-17 16:25:00|1071.78|1053.98|1076.23|1058.43|1077.21|1059.41|1070.65|1052.85|436
1652805000000|2022-05-17 16:30:00|1076.25|1058.45|1084.03|1066.23|1084.03|1066.23|1074.46|1056.66|457
1652805300000|2022-05-17 16:35:00|1083.98|1066.18|1082.6|1064.8|1085.21|1067.41|1081.25|1063.45|473
1652805600000|2022-05-17 16:40:00|1082.61|1064.81|1085.74|1067.94|1085.74|1067.94|1081.23|1063.43|427
1652805900000|2022-05-17 16:45:00|1085.87|1068.07|1088.76|1070.96|1088.88|1071.08|1084.15|1066.35|412
1652806200000|2022-05-17 16:50:00|1088.77|1070.97|1091.49|1073.69|1091.49|1073.69|1088.65|1070.85|301
1652806500000|2022-05-17 16:55:00|1091.7|1073.9|1091.33|1073.53|1092.84|1075.04|1088.46|1070.66|486
1652806800000|2022-05-17 17:00:00|1091.34|1073.54|1091.52|1073.72|1092.25|1074.45|1084.22|1066.42|445
1652807100000|2022-05-17 17:05:00|1091.48|1073.68|1095.65|1077.85|1096.66|1078.86|1090.06|1072.26|388
1652807400000|2022-05-17 17:10:00|1095.66|1077.86|1095.99|1078.19|1099.5|1081.7|1095.16|1077.36|313
1652807700000|2022-05-17 17:15:00|1096.08|1078.28|1100.71|1082.91|1100.86|1083.06|1096.08|1078.28|295
1652808000000|2022-05-17 17:20:00|1100.53|1082.73|1100.06|1082.26|1101.85|1084.05|1099.91|1082.11|284
1652808300000|2022-05-17 17:25:00|1099.99|1082.19|1092.66|1074.86|1100.12|1082.32|1092.64|1074.84|512
1652808600000|2022-05-17 17:30:00|1092.64|1074.84|1096.14|1078.34|1097.18|1079.38|1091.34|1073.54|322
1652808900000|2022-05-17 17:35:00|1096.18|1078.38|1094.84|1077.04|1098.23|1080.43|1094.02|1076.22|459
1652809200000|2022-05-17 17:40:00|1094.87|1077.07|1092.65|1074.85|1095.64|1077.84|1092.12|1074.32|397
1652809500000|2022-05-17 17:45:00|1092.59|1074.79|1095.01|1077.21|1095.01|1077.21|1090.15|1072.35|361
1652809800000|2022-05-17 17:50:00|1094.96|1077.16|1093.81|1076.01|1095.61|1077.81|1093.24|1075.44|283
1652810100000|2022-05-17 17:55:00|1093.8|1076|1085.76|1067.96|1094.05|1076.25|1085.76|1067.96|454
1652810400000|2022-05-17 18:00:00|1085.72|1067.92|1081.09|1063.29|1086.89|1069.09|1080.31|1062.51|488
1652810700000|2022-05-17 18:05:00|1081.11|1063.31|1094.41|1076.61|1094.69|1076.89|1080.37|1062.57|456
1652811000000|2022-05-17 18:10:00|1094.42|1076.62|1079.6|1061.8|1094.42|1076.62|1076.21|1058.41|750
1652811300000|2022-05-17 18:15:00|1079.82|1062.02|1065.21|1047.41|1080.23|1062.43|1062.19|1044.39|710
1652811600000|2022-05-17 18:20:00|1065.26|1047.46|1059.06|1041.26|1065.68|1047.88|1050.46|1032.66|645
1652811900000|2022-05-17 18:25:00|1059.3|1041.5|1057.29|1039.49|1064.59|1046.79|1056.23|1038.43|653
1652812200000|2022-05-17 18:30:00|1057.22|1039.42|1054.6|1036.8|1060.46|1042.66|1052.45|1034.65|651
1652812500000|2022-05-17 18:35:00|1054.59|1036.79|1062.58|1044.78|1062.58|1044.78|1052.36|1034.56|500
1652812800000|2022-05-17 18:40:00|1062.59|1044.79|1064.37|1046.57|1068.4|1050.6|1059.04|1041.24|586
1652813100000|2022-05-17 18:45:00|1064.41|1046.61|1067.28|1049.48|1067.96|1050.16|1059.04|1041.24|635
1652813400000|2022-05-17 18:50:00|1067.3|1049.5|1068.57|1050.77|1069.76|1051.96|1063.4|1045.6|535
1652813700000|2022-05-17 18:55:00|1068.55|1050.75|1069.73|1051.93|1070.71|1052.91|1065.23|1047.43|536
1652814000000|2022-05-17 19:00:00|1069.71|1051.91|1074.5|1056.7|1074.7|1056.9|1067.34|1049.54|555
1652814300000|2022-05-17 19:05:00|1074.49|1056.69|1088.18|1070.38|1094.4|1076.6|1073.4|1055.6|613
1652814600000|2022-05-17 19:10:00|1088.05|1070.25|1087.34|1069.54|1090.72|1072.92|1084.97|1067.17|548
1652814900000|2022-05-17 19:15:00|1087.41|1069.61|1086.37|1068.57|1091.64|1073.84|1085.65|1067.85|514
1652815200000|2022-05-17 19:20:00|1086.42|1068.62|1093|1075.2|1093.6|1075.8|1086.42|1068.62|519
1652815500000|2022-05-17 19:25:00|1092.99|1075.19|1093.05|1075.25|1094.11|1076.31|1091.48|1073.68|536
1652815800000|2022-05-17 19:30:00|1093.19|1075.39|1094.27|1076.47|1095.36|1077.56|1091.46|1073.66|575
1652816100000|2022-05-17 19:35:00|1094.3|1076.5|1089.18|1071.38|1095.77|1077.97|1088.9|1071.1|506
1652816400000|2022-05-17 19:40:00|1089.29|1071.49|1088.2|1070.4|1091.89|1074.09|1087.46|1069.66|470
1652816700000|2022-05-17 19:45:00|1088.17|1070.37|1081.09|1063.29|1088.17|1070.37|1080.9|1063.1|586
1652817000000|2022-05-17 19:50:00|1081.1|1063.3|1086.05|1068.25|1086.71|1068.91|1081.1|1063.3|521
1652817300000|2022-05-17 19:55:00|1086.04|1068.24|1086.07|1068.27|1089.21|1071.41|1083.04|1065.24|472
1652817600000|2022-05-17 20:00:00|1086.05|1068.25|1088.36|1070.56|1089.95|1072.15|1083.25|1065.45|388
1652817900000|2022-05-17 20:05:00|1088.25|1070.45|1088.76|1070.96|1090.75|1072.95|1086.09|1068.29|398
1652818200000|2022-05-17 20:10:00|1088.71|1070.91|1088.84|1071.04|1089.57|1071.77|1087.36|1069.56|260
1652818500000|2022-05-17 20:15:00|1088.89|1071.09|1091.15|1073.35|1093.88|1076.08|1088.86|1071.06|170
1652818800000|2022-05-17 20:20:00|1091.1|1073.3|1095.4|1077.6|1095.75|1077.95|1090.2|1072.4|220
1652819100000|2022-05-17 20:25:00|1095.27|1077.47|1091.15|1073.35|1096.42|1078.62|1090.92|1073.12|238
1652819400000|2022-05-17 20:30:00|1091.41|1073.61|1091.11|1073.31|1092.8|1075|1088.11|1070.31|271
1652819700000|2022-05-17 20:35:00|1091.13|1073.33|1092.06|1074.26|1092.99|1075.19|1091.13|1073.33|232
1652820000000|2022-05-17 20:40:00|1091.98|1074.18|1093.09|1075.29|1093.69|1075.89|1090.13|1072.33|282
1652820300000|2022-05-17 20:45:00|1093.05|1075.25|1091.35|1073.55|1093.69|1075.89|1091.31|1073.51|282
1652820600000|2022-05-17 20:50:00|1091.34|1073.54|1088.58|1070.78|1091.99|1074.19|1088.22|1070.42|361
1652820900000|2022-05-17 20:55:00|1088.61|1070.81|1086.04|1068.24|1088.65|1070.85|1086.04|1068.24|210
1652821200000|2022-05-17 21:00:00|1086.18|1068.38|1091.8|1074|1091.8|1074|1085.95|1068.15|178
1652821500000|2022-05-17 21:05:00|1091.7|1073.9|1093.99|1076.19|1093.99|1076.19|1090.52|1072.72|148
1652821800000|2022-05-17 21:10:00|1093.97|1076.17|1094.61|1076.81|1095.3|1077.5|1092.38|1074.58|130
1652822100000|2022-05-17 21:15:00|1094.6|1076.8|1093.26|1075.46|1094.6|1076.8|1091.65|1073.85|139
1652822400000|2022-05-17 21:20:00|1093.58|1075.78|1096.31|1078.51|1096.75|1078.95|1093.58|1075.78|129
1652822700000|2022-05-17 21:25:00|1096.12|1078.32|1096.65|1078.85|1096.9|1079.1|1095.17|1077.37|121
1652823000000|2022-05-17 21:30:00|1096.69|1078.89|1104.99|1087.19|1105.4|1087.6|1096.69|1078.89|84
1652823300000|2022-05-17 21:35:00|1105|1087.2|1102.3|1084.5|1105.25|1087.45|1101.55|1083.75|176
1652823600000|2022-05-17 21:40:00|1102.35|1084.55|1107.44|1089.64|1107.44|1089.64|1102.22|1084.42|102
1652823900000|2022-05-17 21:45:00|1107.45|1089.65|1108.62|1090.82|1110.1|1092.3|1106.38|1088.58|158
1652824200000|2022-05-17 21:50:00|1108.63|1090.83|1117.34|1099.54|1117.62|1099.82|1108.63|1090.83|136
1652824500000|2022-05-17 21:55:00|1117.62|1099.82|1116.59|1098.79|1121.25|1103.45|1116.55|1098.75|359
1652824800000|2022-05-17 22:00:00|1116.62|1098.82|1119.06|1101.26|1122.08|1104.28|1115.55|1097.75|331
1652825100000|2022-05-17 22:05:00|1119.11|1101.31|1123.13|1105.33|1123.22|1105.42|1119.11|1101.31|324
1652825400000|2022-05-17 22:10:00|1123.11|1105.31|1122.54|1104.74|1124.67|1106.87|1122.07|1104.27|300
1652825700000|2022-05-17 22:15:00|1122.51|1104.71|1116.6|1098.8|1123.52|1105.72|1115.55|1097.75|459
1652826000000|2022-05-17 22:20:00|1116.49|1098.69|1114.51|1096.71|1116.5|1098.7|1113.11|1095.31|407
1652826300000|2022-05-17 22:25:00|1114.52|1096.72|1114.18|1096.38|1114.71|1096.91|1112.91|1095.11|282
1652826600000|2022-05-17 22:30:00|1114.17|1096.37|1109.19|1091.39|1114.17|1096.37|1109.06|1091.26|331
1652826900000|2022-05-17 22:35:00|1109.17|1091.37|1110.12|1092.32|1110.51|1092.71|1107.11|1089.31|157
1652827200000|2022-05-17 22:40:00|1110.01|1092.21|1106.65|1088.85|1110.12|1092.32|1106.65|1088.85|225
1652827500000|2022-05-17 22:45:00|1106.67|1088.87|1110.9|1093.1|1112.28|1094.48|1106.67|1088.87|268
1652827800000|2022-05-17 22:50:00|1110.52|1092.72|1107.11|1089.31|1110.52|1092.72|1107.11|1089.31|251
1652828100000|2022-05-17 22:55:00|1107.13|1089.33|1109.38|1091.58|1109.8|1092|1107.13|1089.33|269
1652828400000|2022-05-17 23:00:00|1109.4|1091.6|1115.29|1097.49|1117.35|1099.55|1109.4|1091.6|442
1652828700000|2022-05-17 23:05:00|1115.6|1097.8|1113.1|1095.3|1120.62|1102.82|1113.1|1095.3|445
1652829000000|2022-05-17 23:10:00|1113.13|1095.33|1116.8|1099|1117.11|1099.31|1112.33|1094.53|344
1652829300000|2022-05-17 23:15:00|1116.84|1099.04|1116.35|1098.55|1117.84|1100.04|1115.52|1097.72|336
1652829600000|2022-05-17 23:20:00|1116.37|1098.57|1116.83|1099.03|1117.71|1099.91|1116.26|1098.46|166
1652829900000|2022-05-17 23:25:00|1116.8|1099|1118.19|1100.39|1118.36|1100.56|1116.39|1098.59|403
1652830200000|2022-05-17 23:30:00|1118.22|1100.42|1113.46|1095.66|1118.36|1100.56|1113.26|1095.46|310
1652830500000|2022-05-17 23:35:00|1113.39|1095.59|1108.46|1090.66|1114.03|1096.23|1108.37|1090.57|255
1652830800000|2022-05-17 23:40:00|1108.6|1090.8|1110.35|1092.55|1110.36|1092.56|1108.35|1090.55|221
1652831100000|2022-05-17 23:45:00|1110.16|1092.36|1112.4|1094.6|1116.09|1098.29|1109.39|1091.59|359
1652831400000|2022-05-17 23:50:00|1112.47|1094.67|1113.28|1095.48|1116.7|1098.9|1112.47|1094.67|280
1652831700000|2022-05-17 23:55:00|1113.29|1095.49|1111.53|1093.73|1113.29|1095.49|1109.22|1091.42|293
1652832000000|2022-05-18 00:00:00|1111.41|1093.61|1114.51|1096.71|1117.54|1099.74|1111.26|1093.46|267
1652832300000|2022-05-18 00:05:00|1114.56|1096.76|1122.21|1104.41|1122.72|1104.92|1114.56|1096.76|290
1652832600000|2022-05-18 00:10:00|1122.25|1104.45|1120.34|1102.54|1122.77|1104.97|1118.63|1100.83|299
1652832900000|2022-05-18 00:15:00|1120.21|1102.41|1120.77|1102.97|1120.88|1103.08|1117.65|1099.85|368
1652833200000|2022-05-18 00:20:00|1120.79|1102.99|1117.09|1099.29|1121.58|1103.78|1116.22|1098.42|218
1652833500000|2022-05-18 00:25:00|1117.15|1099.35|1122.69|1104.89|1122.69|1104.89|1114.46|1096.66|403
1652833800000|2022-05-18 00:30:00|1122.47|1104.67|1123.95|1106.15|1123.95|1106.15|1119.39|1101.59|268
1652834100000|2022-05-18 00:35:00|1123.99|1106.19|1120.52|1102.72|1124.9|1107.1|1120.18|1102.38|399
1652834400000|2022-05-18 00:40:00|1120.48|1102.68|1116.81|1099.01|1120.55|1102.75|1115.82|1098.02|268
1652834700000|2022-05-18 00:45:00|1116.82|1099.02|1114.14|1096.34|1117.09|1099.29|1112.01|1094.21|311
1652835000000|2022-05-18 00:50:00|1114.12|1096.32|1114.18|1096.38|1116.15|1098.35|1112.88|1095.08|443
1652835300000|2022-05-18 00:55:00|1114.17|1096.37|1112.97|1095.17|1115.08|1097.28|1112.81|1095.01|349
1652835600000|2022-05-18 01:00:00|1113.07|1095.27|1109.5|1091.7|1113.37|1095.57|1107.67|1089.87|397
1652835900000|2022-05-18 01:05:00|1109.18|1091.38|1104.53|1086.73|1109.77|1091.97|1102.38|1084.58|339
1652836200000|2022-05-18 01:10:00|1104.76|1086.96|1105.44|1087.64|1106.5|1088.7|1103.31|1085.51|332
1652836500000|2022-05-18 01:15:00|1105.41|1087.61|1106.91|1089.11|1107.75|1089.95|1105.29|1087.49|190
1652836800000|2022-05-18 01:20:00|1106.98|1089.18|1104.1|1086.3|1109.02|1091.22|1103.98|1086.18|275
1652837100000|2022-05-18 01:25:00|1104.09|1086.29|1098.94|1081.14|1104.76|1086.96|1098.44|1080.64|267
1652837400000|2022-05-18 01:30:00|1099.14|1081.34|1100.36|1082.56|1100.86|1083.06|1097.4|1079.6|258
1652837700000|2022-05-18 01:35:00|1100.37|1082.57|1099.89|1082.09|1101.32|1083.52|1097.9|1080.1|358
1652838000000|2022-05-18 01:40:00|1099.9|1082.1|1097.49|1079.69|1099.9|1082.1|1096.8|1079|287
1652838300000|2022-05-18 01:45:00|1097.5|1079.7|1092.28|1074.48|1098.2|1080.4|1091.9|1074.1|426
1652838600000|2022-05-18 01:50:00|1092.24|1074.44|1081.75|1063.95|1092.58|1074.78|1080.55|1062.75|512
1652838900000|2022-05-18 01:55:00|1081.83|1064.03|1083.07|1065.27|1085.96|1068.16|1080.1|1062.3|439
1652839200000|2022-05-18 02:00:00|1083.08|1065.28|1081.19|1063.39|1083.72|1065.92|1073.23|1055.43|442
1652839500000|2022-05-18 02:05:00|1081.14|1063.34|1081.7|1063.9|1084.53|1066.73|1078.87|1061.07|294
1652839800000|2022-05-18 02:10:00|1081.71|1063.91|1084.05|1066.25|1084.61|1066.81|1081.66|1063.86|384
1652840100000|2022-05-18 02:15:00|1083.89|1066.09|1083.67|1065.87|1084.61|1066.81|1080.14|1062.34|499
1652840400000|2022-05-18 02:20:00|1083.78|1065.98|1088.99|1071.19|1089.08|1071.28|1083.78|1065.98|254
1652840700000|2022-05-18 02:25:00|1088.49|1070.69|1089.22|1071.42|1090.9|1073.1|1087.84|1070.04|310
1652841000000|2022-05-18 02:30:00|1089.21|1071.41|1084.29|1066.49|1089.38|1071.58|1082.12|1064.32|441
1652841300000|2022-05-18 02:35:00|1084.3|1066.5|1084.68|1066.88|1085.87|1068.07|1083.75|1065.95|234
1652841600000|2022-05-18 02:40:00|1084.69|1066.89|1090.74|1072.94|1092.47|1074.67|1084.55|1066.75|410
1652841900000|2022-05-18 02:45:00|1090.91|1073.11|1089.87|1072.07|1091.02|1073.22|1086.5|1068.7|309
1652842200000|2022-05-18 02:50:00|1089.89|1072.09|1089.01|1071.21|1090.26|1072.46|1087.78|1069.98|277
1652842500000|2022-05-18 02:55:00|1088.79|1070.99|1088.53|1070.73|1089.44|1071.64|1087.24|1069.44|279
1652842800000|2022-05-18 03:00:00|1088.36|1070.56|1084.91|1067.11|1090.05|1072.25|1084.91|1067.11|396
1652843100000|2022-05-18 03:05:00|1085.09|1067.29|1082.8|1065|1087.14|1069.34|1082.8|1065|321
1652843400000|2022-05-18 03:10:00|1082.79|1064.99|1068.36|1050.56|1082.79|1064.99|1067.98|1050.18|499
1652843700000|2022-05-18 03:15:00|1068.43|1050.63|1070.02|1052.22|1074.28|1056.48|1067.95|1050.15|622
1652844000000|2022-05-18 03:20:00|1069.74|1051.94|1066.02|1048.22|1074.05|1056.25|1065.25|1047.45|623
1652844300000|2022-05-18 03:25:00|1066.03|1048.23|1066.57|1048.77|1069.27|1051.47|1064.92|1047.12|540
1652844600000|2022-05-18 03:30:00|1066.44|1048.64|1065.51|1047.71|1068.9|1051.1|1065.33|1047.53|614
1652844900000|2022-05-18 03:35:00|1065.46|1047.66|1068.3|1050.5|1068.63|1050.83|1062.41|1044.61|482
1652845200000|2022-05-18 03:40:00|1068.37|1050.57|1063.78|1045.98|1068.44|1050.64|1062.52|1044.72|481
1652845500000|2022-05-18 03:45:00|1063.82|1046.02|1062.62|1044.82|1065.52|1047.72|1061.22|1043.42|393
1652845800000|2022-05-18 03:50:00|1062.61|1044.81|1061.37|1043.57|1063.24|1045.44|1060.15|1042.35|468
1652846100000|2022-05-18 03:55:00|1061.03|1043.23|1062.34|1044.54|1063.71|1045.91|1054.98|1037.18|526
1652846400000|2022-05-18 04:00:00|1062.23|1044.43|1061.78|1043.98|1063.25|1045.45|1058.93|1041.13|481
1652846700000|2022-05-18 04:05:00|1061.79|1043.99|1063.45|1045.65|1064.2|1046.4|1061.03|1043.23|398
1652847000000|2022-05-18 04:10:00|1063|1045.2|1063.9|1046.1|1065.5|1047.7|1062.13|1044.33|410
1652847300000|2022-05-18 04:15:00|1063.91|1046.11|1058.09|1040.29|1065.13|1047.33|1057.43|1039.63|399
1652847600000|2022-05-18 04:20:00|1058.11|1040.31|1066.35|1048.55|1066.35|1048.55|1058.09|1040.29|487
1652847900000|2022-05-18 04:25:00|1066.3|1048.5|1065.97|1048.17|1068.34|1050.54|1063.97|1046.17|485
1652848200000|2022-05-18 04:30:00|1066.27|1048.47|1063.37|1045.57|1066.62|1048.82|1062.12|1044.32|424
1652848500000|2022-05-18 04:35:00|1063.18|1045.38|1063.18|1045.38|1066.79|1048.99|1062.4|1044.6|350
1652848800000|2022-05-18 04:40:00|1063.19|1045.39|1064.44|1046.64|1065.3|1047.5|1063.19|1045.39|338
1652849100000|2022-05-18 04:45:00|1064.51|1046.71|1067.2|1049.4|1067.23|1049.43|1060.13|1042.33|380
1652849400000|2022-05-18 04:50:00|1067.24|1049.44|1063.91|1046.11|1067.83|1050.03|1063.36|1045.56|302
1652849700000|2022-05-18 04:55:00|1063.33|1045.53|1059.25|1041.45|1063.33|1045.53|1058|1040.2|361
1652850000000|2022-05-18 05:00:00|1059.28|1041.48|1056.57|1038.77|1063.51|1045.71|1056.45|1038.65|449
1652850300000|2022-05-18 05:05:00|1056.59|1038.79|1066.77|1048.97|1066.77|1048.97|1056.52|1038.72|483
1652850600000|2022-05-18 05:10:00|1066.9|1049.1|1067.03|1049.23|1067.51|1049.71|1064.58|1046.78|330
1652850900000|2022-05-18 05:15:00|1067.04|1049.24|1068.24|1050.44|1069.59|1051.79|1065.97|1048.17|379
1652851200000|2022-05-18 05:20:00|1068.21|1050.41|1067.56|1049.76|1069.82|1052.02|1066.76|1048.96|421
1652851500000|2022-05-18 05:25:00|1067.54|1049.74|1066.66|1048.86|1067.81|1050.01|1064.68|1046.88|337
1652851800000|2022-05-18 05:30:00|1066.67|1048.87|1068.39|1050.59|1068.7|1050.9|1065.84|1048.04|416
1652852100000|2022-05-18 05:35:00|1068.46|1050.66|1065.67|1047.87|1069.63|1051.83|1065.36|1047.56|348
1652852400000|2022-05-18 05:40:00|1065.68|1047.88|1062.91|1045.11|1065.7|1047.9|1062.9|1045.1|193
1652852700000|2022-05-18 05:45:00|1062.58|1044.78|1065.73|1047.93|1066.75|1048.95|1061.97|1044.17|384
1652853000000|2022-05-18 05:50:00|1065.71|1047.91|1066.91|1049.11|1067.58|1049.78|1064.36|1046.56|280
1652853300000|2022-05-18 05:55:00|1066.96|1049.16|1068.31|1050.51|1068.86|1051.06|1066.3|1048.5|298
1652853600000|2022-05-18 06:00:00|1068.34|1050.54|1069.8|1052|1069.98|1052.18|1066.84|1049.04|380
1652853900000|2022-05-18 06:05:00|1069.85|1052.05|1066.71|1048.91|1069.95|1052.15|1065.9|1048.1|366
1652854200000|2022-05-18 06:10:00|1066.89|1049.09|1066.45|1048.65|1068.01|1050.21|1062.93|1045.13|292
1652854500000|2022-05-18 06:15:00|1066.48|1048.68|1065.01|1047.21|1066.84|1049.04|1064.35|1046.55|238
1652854800000|2022-05-18 06:20:00|1064.57|1046.77|1058.72|1040.92|1064.57|1046.77|1058|1040.2|356
1652855100000|2022-05-18 06:25:00|1058.78|1040.98|1059.5|1041.7|1060.22|1042.42|1058.45|1040.65|258
1652855400000|2022-05-18 06:30:00|1059.53|1041.73|1059.74|1041.94|1059.86|1042.06|1058.49|1040.69|214
1652855700000|2022-05-18 06:35:00|1059.57|1041.77|1061.89|1044.09|1063.37|1045.57|1058.51|1040.71|383
1652856000000|2022-05-18 06:40:00|1061.39|1043.59|1061.59|1043.79|1061.66|1043.86|1059|1041.2|364
1652856300000|2022-05-18 06:45:00|1061.57|1043.77|1057.38|1039.58|1061.57|1043.77|1056.62|1038.82|403
1652856600000|2022-05-18 06:50:00|1057.4|1039.6|1054.49|1036.69|1057.41|1039.61|1051.07|1033.27|482
1652856900000|2022-05-18 06:55:00|1054.35|1036.55|1047.93|1030.13|1054.76|1036.96|1047.43|1029.63|478
1652857200000|2022-05-18 07:00:00|1048|1030.2|1054.02|1036.22|1054.09|1036.29|1044.98|1027.18|507
1652857500000|2022-05-18 07:05:00|1054.18|1036.38|1051.44|1033.64|1055.22|1037.42|1049.23|1031.43|517
1652857800000|2022-05-18 07:10:00|1051.05|1033.25|1049.01|1031.21|1051.05|1033.25|1048.22|1030.42|419
1652858100000|2022-05-18 07:15:00|1049.12|1031.32|1049.84|1032.04|1050.61|1032.81|1049.01|1031.21|305
1652858400000|2022-05-18 07:20:00|1049.87|1032.07|1049.81|1032.01|1052.23|1034.43|1049.55|1031.75|298
1652858700000|2022-05-18 07:25:00|1049.8|1032|1048.66|1030.86|1050.9|1033.1|1048.55|1030.75|359
1652859000000|2022-05-18 07:30:00|1048.72|1030.92|1047.78|1029.98|1050.36|1032.56|1047.4|1029.6|466
1652859300000|2022-05-18 07:35:00|1047.79|1029.99|1049.76|1031.96|1051.4|1033.6|1047.79|1029.99|451
1652859600000|2022-05-18 07:40:00|1049.82|1032.02|1051.49|1033.69|1052.34|1034.54|1049.44|1031.64|409
1652859900000|2022-05-18 07:45:00|1051.38|1033.58|1051.29|1033.49|1051.9|1034.1|1048.58|1030.78|309
1652860200000|2022-05-18 07:50:00|1051.31|1033.51|1051.16|1033.36|1051.31|1033.51|1049.15|1031.35|253
1652860500000|2022-05-18 07:55:00|1051.15|1033.35|1055.59|1037.79|1055.59|1037.79|1050.98|1033.18|322
1652860800000|2022-05-18 08:00:00|1055.85|1038.05|1060.34|1042.54|1060.64|1042.84|1055.3|1037.5|324
1652861100000|2022-05-18 08:05:00|1059.93|1042.13|1057.53|1039.73|1060.33|1042.53|1056.4|1038.6|330
1652861400000|2022-05-18 08:10:00|1057.5|1039.7|1053.47|1035.67|1057.57|1039.77|1053.03|1035.23|290
1652861700000|2022-05-18 08:15:00|1053.46|1035.66|1050.51|1032.71|1058.51|1040.71|1049.62|1031.82|392
1652862000000|2022-05-18 08:20:00|1050.5|1032.7|1048.68|1030.88|1050.72|1032.92|1045.92|1028.12|254
1652862300000|2022-05-18 08:25:00|1048.57|1030.77|1047.02|1029.22|1048.69|1030.89|1045.92|1028.12|423
1652862600000|2022-05-18 08:30:00|1047.01|1029.21|1040.4|1022.6|1047.86|1030.06|1039.53|1021.73|394
1652862900000|2022-05-18 08:35:00|1040.67|1022.87|1041.1|1023.3|1045.42|1027.62|1040.53|1022.73|546
1652863200000|2022-05-18 08:40:00|1041.09|1023.29|1041.9|1024.1|1044.26|1026.46|1040.11|1022.31|518
1652863500000|2022-05-18 08:45:00|1041.39|1023.59|1042.67|1024.87|1045.22|1027.42|1040.89|1023.09|518
1652863800000|2022-05-18 08:50:00|1042.68|1024.88|1046.5|1028.7|1046.52|1028.72|1042.22|1024.42|489
1652864100000|2022-05-18 08:55:00|1046.55|1028.75|1047.22|1029.42|1047.7|1029.9|1045.78|1027.98|362
1652864400000|2022-05-18 09:00:00|1047.23|1029.43|1046.63|1028.83|1047.46|1029.66|1044.46|1026.66|407
1652864700000|2022-05-18 09:05:00|1046.67|1028.87|1045.81|1028.01|1046.7|1028.9|1045.15|1027.35|303
1652865000000|2022-05-18 09:10:00|1045.96|1028.16|1047.54|1029.74|1048.9|1031.1|1045.74|1027.94|480
1652865300000|2022-05-18 09:15:00|1047.55|1029.75|1037.84|1020.04|1047.55|1029.75|1035.9|1018.1|409
1652865600000|2022-05-18 09:20:00|1037.82|1020.02|1038.48|1020.68|1040.63|1022.83|1036.77|1018.97|409
1652865900000|2022-05-18 09:25:00|1038.34|1020.54|1040.74|1022.94|1042.89|1025.09|1038.34|1020.54|493
1652866200000|2022-05-18 09:30:00|1040.55|1022.75|1042.63|1024.83|1043.2|1025.4|1037.24|1019.44|530
1652866500000|2022-05-18 09:35:00|1042.64|1024.84|1041.41|1023.61|1044.43|1026.63|1040.98|1023.18|441
1652866800000|2022-05-18 09:40:00|1041.42|1023.62|1045.6|1027.8|1045.84|1028.04|1039.45|1021.65|516
1652867100000|2022-05-18 09:45:00|1045.81|1028.01|1049.38|1031.58|1050.92|1033.12|1044.3|1026.5|518
1652867400000|2022-05-18 09:50:00|1049.42|1031.62|1050.71|1032.91|1051.75|1033.95|1048.68|1030.88|333
1652867700000|2022-05-18 09:55:00|1050.43|1032.63|1052.84|1035.04|1052.84|1035.04|1049.73|1031.93|307
1652868000000|2022-05-18 10:00:00|1052.77|1034.97|1055.11|1037.31|1055.85|1038.05|1052.13|1034.33|504
1652868300000|2022-05-18 10:05:00|1055.01|1037.21|1055.03|1037.23|1056.4|1038.6|1054.05|1036.25|357
1652868600000|2022-05-18 10:10:00|1055.01|1037.21|1054.05|1036.25|1055.01|1037.21|1053.97|1036.17|181
1652868900000|2022-05-18 10:15:00|1054.06|1036.26|1053.81|1036.01|1054.08|1036.28|1050.09|1032.29|421
1652869200000|2022-05-18 10:20:00|1053.71|1035.91|1053.99|1036.19|1055.75|1037.95|1052.76|1034.96|379
1652869500000|2022-05-18 10:25:00|1054|1036.2|1055.99|1038.19|1056.49|1038.69|1053.78|1035.98|208
1652869800000|2022-05-18 10:30:00|1056|1038.2|1051.21|1033.41|1056|1038.2|1050.27|1032.47|316
1652870100000|2022-05-18 10:35:00|1051.22|1033.42|1049.2|1031.4|1051.65|1033.85|1048.15|1030.35|269
1652870400000|2022-05-18 10:40:00|1049.15|1031.35|1051.06|1033.26|1051.22|1033.42|1048.63|1030.83|239
1652870700000|2022-05-18 10:45:00|1051.08|1033.28|1048.63|1030.83|1051.08|1033.28|1048.63|1030.83|295
1652871000000|2022-05-18 10:50:00|1048.26|1030.46|1050.3|1032.5|1051.76|1033.96|1047.58|1029.78|312
1652871300000|2022-05-18 10:55:00|1050.32|1032.52|1051.12|1033.32|1051.71|1033.91|1047.94|1030.14|327
1652871600000|2022-05-18 11:00:00|1051.01|1033.21|1047.71|1029.91|1053.54|1035.74|1046.39|1028.59|430
1652871900000|2022-05-18 11:05:00|1047.63|1029.83|1046.58|1028.78|1047.63|1029.83|1045.42|1027.62|506
1652872200000|2022-05-18 11:10:00|1046.55|1028.75|1046.06|1028.26|1046.69|1028.89|1045.92|1028.12|265
1652872500000|2022-05-18 11:15:00|1045.98|1028.18|1046.86|1029.06|1048.43|1030.63|1043.75|1025.95|516
1652872800000|2022-05-18 11:20:00|1047.23|1029.43|1046.04|1028.24|1048.05|1030.25|1045.6|1027.8|316
1652873100000|2022-05-18 11:25:00|1045.98|1028.18|1040.89|1023.09|1047.15|1029.35|1040.79|1022.99|388
1652873400000|2022-05-18 11:30:00|1041.02|1023.22|1045.18|1027.38|1046.89|1029.09|1040.51|1022.71|548
1652873700000|2022-05-18 11:35:00|1045.19|1027.39|1042.84|1025.04|1046.69|1028.89|1042.84|1025.04|501
1652874000000|2022-05-18 11:40:00|1041.93|1024.13|1042.42|1024.62|1044.37|1026.57|1039.61|1021.81|567
1652874300000|2022-05-18 11:45:00|1042.43|1024.63|1045.46|1027.66|1046.06|1028.26|1039.66|1021.86|539
1652874600000|2022-05-18 11:50:00|1045.08|1027.28|1047.26|1029.46|1047.47|1029.67|1044.31|1026.51|427
1652874900000|2022-05-18 11:55:00|1047.25|1029.45|1045.26|1027.46|1047.91|1030.11|1044.19|1026.39|441
1652875200000|2022-05-18 12:00:00|1045.37|1027.57|1043.59|1025.79|1045.75|1027.95|1042.65|1024.85|442
1652875500000|2022-05-18 12:05:00|1043.56|1025.76|1045.36|1027.56|1046.78|1028.98|1043.56|1025.76|416
1652875800000|2022-05-18 12:10:00|1045.29|1027.49|1034.54|1016.74|1045.29|1027.49|1034.54|1016.74|466
1652876100000|2022-05-18 12:15:00|1034.01|1016.21|1039.12|1021.32|1041.02|1023.22|1032.43|1014.63|528
1652876400000|2022-05-18 12:20:00|1039.07|1021.27|1041.58|1023.78|1042.71|1024.91|1038.72|1020.92|402
1652876700000|2022-05-18 12:25:00|1041.43|1023.63|1041.85|1024.05|1042.71|1024.91|1041.08|1023.28|300
1652877000000|2022-05-18 12:30:00|1041.88|1024.08|1041.88|1024.08|1042.05|1024.25|1037.17|1019.37|402
1652877300000|2022-05-18 12:35:00|1041.79|1023.99|1036.83|1019.03|1041.88|1024.08|1035.69|1017.89|488
1652877600000|2022-05-18 12:40:00|1036.42|1018.62|1036.31|1018.51|1036.75|1018.95|1032.39|1014.59|365
1652877900000|2022-05-18 12:45:00|1036.33|1018.53|1026.08|1008.28|1040.26|1022.46|1025.43|1007.63|653
1652878200000|2022-05-18 12:50:00|1026.02|1008.22|1021.31|1003.51|1028.89|1011.09|1020.49|1002.69|538
1652878500000|2022-05-18 12:55:00|1021.3|1003.5|1023.97|1006.17|1023.97|1006.17|1020.07|1002.27|474
1652878800000|2022-05-18 13:00:00|1023.74|1005.94|1023.44|1005.64|1029.9|1012.1|1021.52|1003.72|625
1652879100000|2022-05-18 13:05:00|1023.48|1005.68|1023.22|1005.42|1027.86|1010.06|1020.7|1002.9|613
1652879400000|2022-05-18 13:10:00|1023.25|1005.45|1022.78|1004.98|1024.9|1007.1|1020.52|1002.72|542
1652879700000|2022-05-18 13:15:00|1022.79|1004.99|1022.15|1004.35|1025.57|1007.77|1020.53|1002.73|626
1652880000000|2022-05-18 13:20:00|1022.21|1004.41|1018.66|1000.86|1022.26|1004.46|1018.6|1000.8|404
1652880300000|2022-05-18 13:25:00|1018.62|1000.82|1018.09|1000.29|1018.73|1000.93|1009.32|991.52|709
1652880600000|2022-05-18 13:30:00|1018.1|1000.3|1023.61|1005.81|1024.61|1006.81|1011.47|993.67|785
1652880900000|2022-05-18 13:35:00|1023.96|1006.16|1020.18|1002.38|1027.22|1009.42|1018.03|1000.23|673
1652881200000|2022-05-18 13:40:00|1020.14|1002.34|1011.68|993.88|1021.04|1003.24|1009.18|991.38|649
1652881500000|2022-05-18 13:45:00|1011.49|993.69|1015.72|997.92|1016.62|998.82|1011.42|993.62|713
1652881800000|2022-05-18 13:50:00|1015.74|997.94|1014.85|997.05|1019.64|1001.84|1010.57|992.77|721
1652882100000|2022-05-18 13:55:00|1014.75|996.95|1013.06|995.26|1017.32|999.52|1011.89|994.09|725
1652882400000|2022-05-18 14:00:00|1012.94|995.14|1014.96|997.16|1018.09|1000.29|1010.92|993.12|670
1652882700000|2022-05-18 14:05:00|1014.85|997.05|1016.58|998.78|1020.2|1002.4|1014.58|996.78|645
1652883000000|2022-05-18 14:10:00|1016.55|998.75|1019.74|1001.94|1020.96|1003.16|1015.13|997.33|653
1652883300000|2022-05-18 14:15:00|1019.71|1001.91|1024.86|1007.06|1025.32|1007.52|1017.89|1000.09|580
1652883600000|2022-05-18 14:20:00|1024.88|1007.08|1024.82|1007.02|1027.17|1009.37|1022.01|1004.21|509
1652883900000|2022-05-18 14:25:00|1024.72|1006.92|1020.63|1002.83|1026.47|1008.67|1019.29|1001.49|645
1652884200000|2022-05-18 14:30:00|1020.58|1002.78|1019.7|1001.9|1022.98|1005.18|1019.56|1001.76|577
1652884500000|2022-05-18 14:35:00|1019.59|1001.79|1015.17|997.37|1019.59|1001.79|1013.98|996.18|552
1652884800000|2022-05-18 14:40:00|1015.04|997.24|1002.2|984.4|1015.68|997.88|1001.32|983.52|551
1652885100000|2022-05-18 14:45:00|1002.21|984.41|1005.65|987.85|1007.31|989.51|993.9|976.1|590
1652885400000|2022-05-18 14:50:00|1005.69|987.89|1003.75|985.95|1006.18|988.38|1002.28|984.48|702
1652885700000|2022-05-18 14:55:00|1004.13|986.33|1006.45|988.65|1006.73|988.93|1000.95|983.15|700
1652886000000|2022-05-18 15:00:00|1006.44|988.64|1000.87|983.07|1007.71|989.91|997.89|980.09|686
1652886300000|2022-05-18 15:05:00|1000.3|982.5|1000.9|983.1|1003.33|985.53|997.89|980.09|602
1652886600000|2022-05-18 15:10:00|1000.91|983.11|1002.39|984.59|1002.39|984.59|995.19|977.39|597
1652886900000|2022-05-18 15:15:00|1002.41|984.61|993.95|976.15|1003.61|985.81|992.66|974.86|608
1652887200000|2022-05-18 15:20:00|994.04|976.24|985.03|967.23|994.18|976.38|976.61|958.81|713
1652887500000|2022-05-18 15:25:00|984.89|967.09|987.19|969.39|989.77|971.97|983.4|965.6|668
1652887800000|2022-05-18 15:30:00|987.35|969.55|993.9|976.1|993.9|976.1|981.92|964.12|680
1652888100000|2022-05-18 15:35:00|994.36|976.56|993.73|975.93|998.24|980.44|993.73|975.93|558
1652888400000|2022-05-18 15:40:00|993.32|975.52|995.84|978.04|996.75|978.95|989.79|971.99|579
1652888700000|2022-05-18 15:45:00|995.63|977.83|998.05|980.25|999.24|981.44|991.72|973.92|632
1652889000000|2022-05-18 15:50:00|998.07|980.27|989.97|972.17|999.2|981.4|989.53|971.73|638
1652889300000|2022-05-18 15:55:00|990.19|972.39|993.78|975.98|995.75|977.95|989.83|972.03|510
1652889600000|2022-05-18 16:00:00|993.79|975.99|987.63|969.83|995.66|977.86|986.71|968.91|627
1652889900000|2022-05-18 16:05:00|987.64|969.84|985.02|967.22|989.82|972.02|981.39|963.59|527
1652890200000|2022-05-18 16:10:00|985.06|967.26|990.66|972.86|990.66|972.86|978.9|961.1|718
1652890500000|2022-05-18 16:15:00|990.28|972.48|1000.58|982.78|1004.4|986.6|988.51|970.71|670
1652890800000|2022-05-18 16:20:00|1000.57|982.77|994.66|976.86|1003.02|985.22|994.16|976.36|686
1652891100000|2022-05-18 16:25:00|994.86|977.06|998.5|980.7|1001.01|983.21|994.86|977.06|671
1652891400000|2022-05-18 16:30:00|998.53|980.73|1010.54|992.74|1010.54|992.74|994.52|976.72|559
1652891700000|2022-05-18 16:35:00|1010.93|993.13|1002.13|984.33|1012.45|994.65|1001.04|983.24|472
1652892000000|2022-05-18 16:40:00|1002.03|984.23|1000.81|983.01|1003.27|985.47|999.09|981.29|568
1652892300000|2022-05-18 16:45:00|1000.88|983.08|1008.71|990.91|1008.74|990.94|999.42|981.62|464
1652892600000|2022-05-18 16:50:00|1008.7|990.9|1009.14|991.34|1012.67|994.87|1007.8|990|488
1652892900000|2022-05-18 16:55:00|1009.52|991.72|1012.2|994.4|1013.51|995.71|1007.9|990.1|570
1652893200000|2022-05-18 17:00:00|1012.55|994.75|1008.89|991.09|1013.83|996.03|1007.9|990.1|597
1652893500000|2022-05-18 17:05:00|1008.85|991.05|1005.92|988.12|1008.85|991.05|1005.14|987.34|496
1652893800000|2022-05-18 17:10:00|1005.9|988.1|1004.3|986.5|1006.89|989.09|1004.27|986.47|368
1652894100000|2022-05-18 17:15:00|1004.27|986.47|1003.33|985.53|1006.38|988.58|1003.05|985.25|467
1652894400000|2022-05-18 17:20:00|1003.34|985.54|1003.71|985.91|1008.5|990.7|1002.86|985.06|419
1652894700000|2022-05-18 17:25:00|1003.81|986.01|1006.4|988.6|1007.67|989.87|1003.05|985.25|420
1652895000000|2022-05-18 17:30:00|1006.9|989.1|1012.64|994.84|1013.87|996.07|1004|986.2|491
1652895300000|2022-05-18 17:35:00|1012.67|994.87|1013.82|996.02|1013.82|996.02|1010.06|992.26|425
1652895600000|2022-05-18 17:40:00|1013.84|996.04|1005.76|987.96|1014.15|996.35|1004.27|986.47|508
1652895900000|2022-05-18 17:45:00|1005.6|987.8|1001.71|983.91|1006.77|988.97|1000.66|982.86|514
1652896200000|2022-05-18 17:50:00|1001.61|983.81|999.29|981.49|1002.8|985|995.69|977.89|508
1652896500000|2022-05-18 17:55:00|998.8|981|999.67|981.87|999.73|981.93|996.56|978.76|570
1652896800000|2022-05-18 18:00:00|999.65|981.85|996.65|978.85|1002.79|984.99|993.9|976.1|626
1652897100000|2022-05-18 18:05:00|996.68|978.88|995.01|977.21|997.23|979.43|993.11|975.31|590
1652897400000|2022-05-18 18:10:00|995.08|977.28|995.06|977.26|997.08|979.28|993.43|975.63|655
1652897700000|2022-05-18 18:15:00|995.05|977.25|1000.55|982.75|1002.9|985.1|994.68|976.88|604
1652898000000|2022-05-18 18:20:00|1000.6|982.8|1005.17|987.37|1005.57|987.77|1000.26|982.46|577
1652898300000|2022-05-18 18:25:00|1005.28|987.48|1008.72|990.92|1008.72|990.92|1004.07|986.27|432
1652898600000|2022-05-18 18:30:00|1008.54|990.74|1006.92|989.12|1010.14|992.34|1005.1|987.3|566
1652898900000|2022-05-18 18:35:00|1006.91|989.11|1006.32|988.52|1009.02|991.22|1003.92|986.12|474
1652899200000|2022-05-18 18:40:00|1006.33|988.53|1008.19|990.39|1008.99|991.19|1006.29|988.49|356
1652899500000|2022-05-18 18:45:00|1008.2|990.4|1009.19|991.39|1010.04|992.24|1004.26|986.46|484
1652899800000|2022-05-18 18:50:00|1009.16|991.36|1008.35|990.55|1010.72|992.92|1008.08|990.28|476
1652900100000|2022-05-18 18:55:00|1008.31|990.51|1009.42|991.62|1010.22|992.42|1003.9|986.1|501
1652900400000|2022-05-18 19:00:00|1008.65|990.85|1016.67|998.87|1017.15|999.35|1008.11|990.31|478
1652900700000|2022-05-18 19:05:00|1016.88|999.08|1016.98|999.18|1022.1|1004.3|1015.15|997.35|577
1652901000000|2022-05-18 19:10:00|1016.94|999.14|1015.1|997.3|1017.28|999.48|1013.01|995.21|493
1652901300000|2022-05-18 19:15:00|1015.04|997.24|1013.92|996.12|1016.94|999.14|1013.37|995.57|426
1652901600000|2022-05-18 19:20:00|1013.89|996.09|1010.48|992.68|1015.55|997.75|1010.13|992.33|404
1652901900000|2022-05-18 19:25:00|1010.63|992.83|1011.33|993.53|1011.66|993.86|1009.31|991.51|466
1652902200000|2022-05-18 19:30:00|1011.35|993.55|1009.41|991.61|1012.92|995.12|1009.21|991.41|474
1652902500000|2022-05-18 19:35:00|1009.44|991.64|1015.85|998.05|1017.51|999.71|1009.37|991.57|477
1652902800000|2022-05-18 19:40:00|1015.86|998.06|1014.39|996.59|1017.98|1000.18|1013.75|995.95|505
1652903100000|2022-05-18 19:45:00|1014.45|996.65|1016.19|998.39|1017.83|1000.03|1014.39|996.59|536
1652903400000|2022-05-18 19:50:00|1016.25|998.45|1014.78|996.98|1017.98|1000.18|1014.48|996.68|436
1652903700000|2022-05-18 19:55:00|1014.74|996.94|1014.7|996.9|1017.01|999.21|1014.39|996.59|380
1652904000000|2022-05-18 20:00:00|1014.64|996.84|1009.16|991.36|1015.45|997.65|1009.01|991.21|417
1652904300000|2022-05-18 20:05:00|1009.14|991.34|1005.69|987.89|1009.23|991.43|1004.05|986.25|461
1652904600000|2022-05-18 20:10:00|1005.6|987.8|1004.26|986.46|1008.07|990.27|1003.53|985.73|396
1652904900000|2022-05-18 20:15:00|1004.27|986.47|1005.93|988.13|1006.1|988.3|1003.05|985.25|308
1652905200000|2022-05-18 20:20:00|1005.91|988.11|999.65|981.85|1006.06|988.26|998.76|980.96|398
1652905500000|2022-05-18 20:25:00|999.8|982|1000.16|982.36|1001.56|983.76|998.9|981.1|319
1652905800000|2022-05-18 20:30:00|999.92|982.12|995.9|978.1|1000.9|983.1|993.83|976.03|361
1652906100000|2022-05-18 20:35:00|996|978.2|994.16|976.36|996|978.2|990.64|972.84|334
1652906400000|2022-05-18 20:40:00|993.78|975.98|995.95|978.15|996.9|979.1|992.31|974.51|267
1652906700000|2022-05-18 20:45:00|995.52|977.72|997.07|979.27|998|980.2|995.08|977.28|368
1652907000000|2022-05-18 20:50:00|997.06|979.26|998.04|980.24|999.3|981.5|995.98|978.18|421
1652907300000|2022-05-18 20:55:00|998.03|980.23|1000.21|982.41|1000.62|982.82|997.04|979.24|381
1652907600000|2022-05-18 21:00:00|1000.22|982.42|998.95|981.15|1000.62|982.82|998.9|981.1|249
1652907900000|2022-05-18 21:05:00|998.9|981.1|999.99|982.19|1000.85|983.05|996.27|978.47|229
1652908200000|2022-05-18 21:10:00|999.95|982.15|999.9|982.1|999.95|982.15|997.16|979.36|281
1652908500000|2022-05-18 21:15:00|999.89|982.09|997.6|979.8|999.9|982.1|996.25|978.45|328
1652908800000|2022-05-18 21:20:00|997.61|979.81|997.8|980|997.87|980.07|997.08|979.28|175
1652909100000|2022-05-18 21:25:00|997.57|979.77|997.7|979.9|997.9|980.1|997.18|979.38|178
1652909400000|2022-05-18 21:30:00|997.9|980.1|990.01|972.21|997.9|980.1|989.72|971.92|241
1652909700000|2022-05-18 21:35:00|990.05|972.25|987.21|969.41|990.9|973.1|987.08|969.28|145
1652910000000|2022-05-18 21:40:00|987.24|969.44|987.05|969.25|990.1|972.3|987.05|969.25|251
1652910300000|2022-05-18 21:45:00|987.13|969.33|985.04|967.24|987.13|969.33|984.13|966.33|201
1652910600000|2022-05-18 21:50:00|985.03|967.23|982.68|964.88|985.15|967.35|980.85|963.05|119
1652910900000|2022-05-18 21:55:00|982.67|964.87|988.17|970.37|988.17|970.37|982.67|964.87|141
1652911200000|2022-05-18 22:00:00|988.23|970.43|987.59|969.79|990.13|972.33|985.9|968.1|226
1652911500000|2022-05-18 22:05:00|987.24|969.44|990.92|973.12|990.92|973.12|986.16|968.36|291
1652911800000|2022-05-18 22:10:00|991.42|973.62|993.66|975.86|994.65|976.85|989.22|971.42|342
1652912100000|2022-05-18 22:15:00|993.63|975.83|996.68|978.88|996.68|978.88|990.9|973.1|305
1652912400000|2022-05-18 22:20:00|996.4|978.6|1000.59|982.79|1000.79|982.99|996.4|978.6|344
1652912700000|2022-05-18 22:25:00|1000.62|982.82|992.8|975|1001.4|983.6|991.84|974.04|450
1652913000000|2022-05-18 22:30:00|992.4|974.6|993.4|975.6|995.98|978.18|992.18|974.38|493
1652913300000|2022-05-18 22:35:00|993.46|975.66|989.02|971.22|995.2|977.4|987.78|969.98|459
1652913600000|2022-05-18 22:40:00|988.96|971.16|986.05|968.25|989.27|971.47|985.12|967.32|404
1652913900000|2022-05-18 22:45:00|986.04|968.24|987.27|969.47|989|971.2|984.41|966.61|417
1652914200000|2022-05-18 22:50:00|987.15|969.35|986.2|968.4|989.24|971.44|985.66|967.86|359
1652914500000|2022-05-18 22:55:00|986.17|968.37|984.36|966.56|987.14|969.34|982|964.2|395
1652914800000|2022-05-18 23:00:00|984.83|967.03|990.04|972.24|990.36|972.56|984.36|966.56|401
1652915100000|2022-05-18 23:05:00|990.18|972.38|989.9|972.1|990.93|973.13|989.09|971.29|291
1652915400000|2022-05-18 23:10:00|989.91|972.11|985.96|968.16|990.07|972.27|984.95|967.15|364
1652915700000|2022-05-18 23:15:00|986.04|968.24|985.39|967.59|987.05|969.25|984.92|967.12|386
1652916000000|2022-05-18 23:20:00|985.41|967.61|972.38|954.58|985.65|967.85|970.85|953.05|203
1652916300000|2022-05-18 23:25:00|973.2|955.4|962|944.2|974.9|957.1|955.94|938.14|617
1652916600000|2022-05-18 23:30:00|962.03|944.23|968.61|950.81|969.42|951.62|961.46|943.66|527
1652916900000|2022-05-18 23:35:00|968.6|950.8|964.08|946.28|971.81|954.01|959.04|941.24|581
1652917200000|2022-05-18 23:40:00|964.06|946.26|964.54|946.74|965.44|947.64|960.02|942.22|563
1652917500000|2022-05-18 23:45:00|964.67|946.87|960.12|942.32|964.8|947|958.9|941.1|630
1652917800000|2022-05-18 23:50:00|960.08|942.28|956.9|939.1|962.1|944.3|956.9|939.1|524
1652918100000|2022-05-18 23:55:00|957.02|939.22|956.06|938.26|960.04|942.24|951.46|933.66|592
1652918400000|2022-05-19 00:00:00|956.11|938.31|959.47|941.67|966.64|948.84|955.9|938.1|561
1652918700000|2022-05-19 00:05:00|960.02|942.22|967.05|949.25|968.32|950.52|953.21|935.41|609
1652919000000|2022-05-19 00:10:00|966.99|949.19|968.67|950.87|970.28|952.48|964.17|946.37|608
1652919300000|2022-05-19 00:15:00|968.43|950.63|968.48|950.68|973.19|955.39|968|950.2|599
1652919600000|2022-05-19 00:20:00|968.45|950.65|968.99|951.19|970.33|952.53|965.1|947.3|559
1652919900000|2022-05-19 00:25:00|968.97|951.17|970.38|952.58|972.99|955.19|968.91|951.11|454
1652920200000|2022-05-19 00:30:00|970.29|952.49|971|953.2|975.93|958.13|968.21|950.41|548
1652920500000|2022-05-19 00:35:00|971.09|953.29|971.77|953.97|975.18|957.38|970.22|952.42|504
1652920800000|2022-05-19 00:40:00|971.59|953.79|958.04|940.24|972.3|954.5|957.9|940.1|559
1652921100000|2022-05-19 00:45:00|958.11|940.31|961.91|944.11|963.49|945.69|957.97|940.17|429
1652921400000|2022-05-19 00:50:00|961.89|944.09|961.49|943.69|962.57|944.77|959.9|942.1|449
1652921700000|2022-05-19 00:55:00|961.48|943.68|960.9|943.1|961.48|943.68|957.9|940.1|296
1652922000000|2022-05-19 01:00:00|961.08|943.28|966.24|948.44|966.28|948.48|960.75|942.95|322
1652922300000|2022-05-19 01:05:00|966.26|948.46|964.97|947.17|968.34|950.54|964.43|946.63|290
1652922600000|2022-05-19 01:10:00|965.03|947.23|968.43|950.63|970.42|952.62|964.2|946.4|403
1652922900000|2022-05-19 01:15:00|968.44|950.64|970.62|952.82|971.03|953.23|968.31|950.51|385
1652923200000|2022-05-19 01:20:00|970.69|952.89|966.14|948.34|970.7|952.9|965.8|948|493
1652923500000|2022-05-19 01:25:00|966.12|948.32|967.26|949.46|968.22|950.42|965.9|948.1|396
1652923800000|2022-05-19 01:30:00|967.27|949.47|963.42|945.62|967.27|949.47|963.42|945.62|424
1652924100000|2022-05-19 01:35:00|963.41|945.61|963.9|946.1|965.28|947.48|962.76|944.96|356
1652924400000|2022-05-19 01:40:00|963.41|945.61|957.84|940.04|963.41|945.61|955.12|937.32|400
1652924700000|2022-05-19 01:45:00|957.85|940.05|950.3|932.5|958.02|940.22|948.85|931.05|403
1652925000000|2022-05-19 01:50:00|950.32|932.52|945.36|927.56|951.27|933.47|944.23|926.43|373
1652925300000|2022-05-19 01:55:00|945.35|927.55|940.09|922.29|946.45|928.65|934.75|916.95|484
1652925600000|2022-05-19 02:00:00|939.82|922.02|943.24|925.44|945.13|927.33|939.82|922.02|485
1652925900000|2022-05-19 02:05:00|943.22|925.42|941.76|923.96|945.85|928.05|941.72|923.92|600
1652926200000|2022-05-19 02:10:00|941.67|923.87|932.42|914.62|942.12|924.32|930.67|912.87|570
1652926500000|2022-05-19 02:15:00|932.41|914.61|938.04|920.24|938.04|920.24|931.8|914|497
1652926800000|2022-05-19 02:20:00|938.05|920.25|942|924.2|942.15|924.35|934.72|916.92|483
1652927100000|2022-05-19 02:25:00|941.92|924.12|943.23|925.43|944.02|926.22|940.13|922.33|537
1652927400000|2022-05-19 02:30:00|943.25|925.45|941.16|923.36|945.58|927.78|938.9|921.1|458
1652927700000|2022-05-19 02:35:00|941.25|923.45|943.89|926.09|944.79|926.99|939.9|922.1|475
1652928000000|2022-05-19 02:40:00|944.12|926.32|946.11|928.31|947.12|929.32|941.76|923.96|478
1652928300000|2022-05-19 02:45:00|946|928.2|960.9|943.1|969.17|951.37|946|928.2|577
1652928600000|2022-05-19 02:50:00|960.33|942.53|959.48|941.68|963.9|946.1|959.14|941.34|503
1652928900000|2022-05-19 02:55:00|959.46|941.66|967.13|949.33|968.1|950.3|959.44|941.64|592
1652929200000|2022-05-19 03:00:00|967.09|949.29|971.81|954.01|971.81|954.01|966.36|948.56|557
1652929500000|2022-05-19 03:05:00|972.31|954.51|978.15|960.35|979.5|961.7|971.67|953.87|558
1652929800000|2022-05-19 03:10:00|978.53|960.73|974.08|956.28|981.72|963.92|972.59|954.79|540
1652930100000|2022-05-19 03:15:00|974.24|956.44|972.76|954.96|975.05|957.25|971.19|953.39|403
1652930400000|2022-05-19 03:20:00|972.77|954.97|979.38|961.58|979.91|962.11|972.77|954.97|419
1652930700000|2022-05-19 03:25:00|979.37|961.57|977.16|959.36|979.91|962.11|976.02|958.22|417
1652931000000|2022-05-19 03:30:00|977.15|959.35|974.9|957.1|978.9|961.1|974.9|957.1|422
1652931300000|2022-05-19 03:35:00|974.95|957.15|979.83|962.03|979.91|962.11|974.9|957.1|396
1652931600000|2022-05-19 03:40:00|979.86|962.06|980.01|962.21|981.59|963.79|978.85|961.05|353
1652931900000|2022-05-19 03:45:00|980.15|962.35|981.92|964.12|983.73|965.93|979.91|962.11|304
1652932200000|2022-05-19 03:50:00|981.91|964.11|978.23|960.43|982.8|965|978.14|960.34|345
1652932500000|2022-05-19 03:55:00|978.24|960.44|977.09|959.29|979.78|961.98|976.83|959.03|326
1652932800000|2022-05-19 04:00:00|977.1|959.3|981.24|963.44|982.13|964.33|975.8|958|336
1652933100000|2022-05-19 04:05:00|981.22|963.42|985.17|967.37|986.08|968.28|981.22|963.42|318
1652933400000|2022-05-19 04:10:00|984.91|967.11|982.38|964.58|986.08|968.28|980.9|963.1|393
1652933700000|2022-05-19 04:15:00|982.28|964.48|983.65|965.85|985.1|967.3|981.62|963.82|314
1652934000000|2022-05-19 04:20:00|983.61|965.81|978.79|960.99|984.98|967.18|978.19|960.39|364
1652934300000|2022-05-19 04:25:00|978.78|960.98|976.85|959.05|978.85|961.05|976.85|959.05|374
1652934600000|2022-05-19 04:30:00|976.97|959.17|972.9|955.1|977.25|959.45|972.9|955.1|310
1652934900000|2022-05-19 04:35:00|972.71|954.91|972.33|954.53|973.13|955.33|972.07|954.27|226
1652935200000|2022-05-19 04:40:00|972.36|954.56|969.88|952.08|972.78|954.98|968.87|951.07|209
1652935500000|2022-05-19 04:45:00|969.73|951.93|968.62|950.82|969.88|952.08|968.26|950.46|195
1652935800000|2022-05-19 04:50:00|968.26|950.46|966.52|948.72|968.98|951.18|966.5|948.7|285
1652936100000|2022-05-19 04:55:00|966.55|948.75|966.13|948.33|967.22|949.42|966.13|948.33|142
1652936400000|2022-05-19 05:00:00|966.36|948.56|963.07|945.27|966.93|949.13|961.77|943.97|333
1652936700000|2022-05-19 05:05:00|963.02|945.22|966.46|948.66|967.62|949.82|963.02|945.22|220
1652937000000|2022-05-19 05:10:00|966.45|948.65|968.31|950.51|968.31|950.51|964.64|946.84|294
1652937300000|2022-05-19 05:15:00|968.33|950.53|968|950.2|970|952.2|967.95|950.15|242
1652937600000|2022-05-19 05:20:00|967.98|950.18|964.52|946.72|968.19|950.39|963.95|946.15|337
1652937900000|2022-05-19 05:25:00|964.53|946.73|965.11|947.31|965.86|948.06|961.84|944.04|327
1652938200000|2022-05-19 05:30:00|965.49|947.69|966.72|948.92|966.76|948.96|963.64|945.84|309
1652938500000|2022-05-19 05:35:00|966.59|948.79|962.89|945.09|967.73|949.93|961.77|943.97|377
1652938800000|2022-05-19 05:40:00|962.85|945.05|963.1|945.3|963.18|945.38|962.05|944.25|153
1652939100000|2022-05-19 05:45:00|963.5|945.7|962.74|944.94|965.66|947.86|961.96|944.16|315
1652939400000|2022-05-19 05:50:00|962.73|944.93|962.14|944.34|964.14|946.34|961.8|944|304
1652939700000|2022-05-19 05:55:00|962.16|944.36|961.64|943.84|963.78|945.98|961.27|943.47|247
1652940000000|2022-05-19 06:00:00|961.72|943.92|965.1|947.3|965.61|947.81|961.7|943.9|361
1652940300000|2022-05-19 06:05:00|965.11|947.31|971.84|954.04|971.85|954.05|965.08|947.28|446
1652940600000|2022-05-19 06:10:00|971.92|954.12|975.67|957.87|975.95|958.15|971.92|954.12|256
1652940900000|2022-05-19 06:15:00|975.65|957.85|980.61|962.81|980.84|963.04|975.6|957.8|352
1652941200000|2022-05-19 06:20:00|980.56|962.76|981.56|963.76|982.12|964.32|980.21|962.41|141
1652941500000|2022-05-19 06:25:00|981.73|963.93|981.8|964|983.04|965.24|979.35|961.55|299
1652941800000|2022-05-19 06:30:00|981.92|964.12|983.9|966.1|985.08|967.28|981|963.2|291
1652942100000|2022-05-19 06:35:00|983.93|966.13|982.46|964.66|984.35|966.55|982.26|964.46|409
1652942400000|2022-05-19 06:40:00|982.44|964.64|978.8|961|982.79|964.99|978.32|960.52|376
1652942700000|2022-05-19 06:45:00|978.83|961.03|981.51|963.71|981.84|964.04|978.69|960.89|465
1652943000000|2022-05-19 06:50:00|981.5|963.7|988.16|970.36|990.1|972.3|980.18|962.38|423
1652943300000|2022-05-19 06:55:00|988.14|970.34|993.14|975.34|995.5|977.7|986.99|969.19|478
1652943600000|2022-05-19 07:00:00|993.24|975.44|992.28|974.48|995.39|977.59|991.23|973.43|573
1652943900000|2022-05-19 07:05:00|992.32|974.52|993.21|975.41|994.09|976.29|991.59|973.79|422
1652944200000|2022-05-19 07:10:00|993.14|975.34|988.3|970.5|993.14|975.34|987.9|970.1|429
1652944500000|2022-05-19 07:15:00|988.1|970.3|988.18|970.38|990.43|972.63|987.15|969.35|285
1652944800000|2022-05-19 07:20:00|988.2|970.4|981.98|964.18|988.4|970.6|981.98|964.18|379
1652945100000|2022-05-19 07:25:00|982.17|964.37|983.28|965.48|984.41|966.61|981.1|963.3|331
1652945400000|2022-05-19 07:30:00|983.35|965.55|979.91|962.11|983.35|965.55|979.41|961.61|308
1652945700000|2022-05-19 07:35:00|979.9|962.1|978.22|960.42|979.9|962.1|976.17|958.37|395
1652946000000|2022-05-19 07:40:00|978.21|960.41|978.1|960.3|981.28|963.48|977.3|959.5|394
1652946300000|2022-05-19 07:45:00|978.39|960.59|979.01|961.21|979.82|962.02|978.13|960.33|217
1652946600000|2022-05-19 07:50:00|979.02|961.22|976.91|959.11|979.38|961.58|976.9|959.1|248
1652946900000|2022-05-19 07:55:00|976.96|959.16|980.05|962.25|981.17|963.37|976.9|959.1|463
1652947200000|2022-05-19 08:00:00|980.02|962.22|972.89|955.09|980.32|962.52|972.89|955.09|398
1652947500000|2022-05-19 08:05:00|972.7|954.9|970.43|952.63|972.7|954.9|968.9|951.1|140
1652947800000|2022-05-19 08:10:00|970.44|952.64|978.58|960.78|978.58|960.78|969.9|952.1|367
1652948100000|2022-05-19 08:15:00|978.99|961.19|976.15|958.35|978.99|961.19|976|958.2|307
1652948400000|2022-05-19 08:20:00|976.1|958.3|974.07|956.27|976.23|958.43|970.86|953.06|339
1652948700000|2022-05-19 08:25:00|974.12|956.32|976.37|958.57|977.08|959.28|974.12|956.32|400
1652949000000|2022-05-19 08:30:00|976.44|958.64|971.84|954.04|976.99|959.19|971.19|953.39|500
1652949300000|2022-05-19 08:35:00|971.98|954.18|972.76|954.96|973.75|955.95|970.9|953.1|415
1652949600000|2022-05-19 08:40:00|972.66|954.86|972.66|954.86|973.3|955.5|970.92|953.12|444
1652949900000|2022-05-19 08:45:00|972.82|955.02|971.33|953.53|974.16|956.36|971.07|953.27|361
1652950200000|2022-05-19 08:50:00|971.32|953.52|965.9|948.1|973.2|955.4|964|946.2|402
1652950500000|2022-05-19 08:55:00|966|948.2|960.46|942.66|967.5|949.7|960.18|942.38|357
1652950800000|2022-05-19 09:00:00|960.18|942.38|962.65|944.85|962.8|945|958.6|940.8|399
1652951100000|2022-05-19 09:05:00|962.72|944.92|966.07|948.27|966.93|949.13|962.72|944.92|434
1652951400000|2022-05-19 09:10:00|965.95|948.15|961.99|944.19|965.95|948.15|961.31|943.51|288
1652951700000|2022-05-19 09:15:00|962.05|944.25|961.57|943.77|962.32|944.52|961.23|943.43|252
1652952000000|2022-05-19 09:20:00|961.54|943.74|960.57|942.77|963.01|945.21|960.57|942.77|199
1652952300000|2022-05-19 09:25:00|960.49|942.69|953.34|935.54|961.16|943.36|953.19|935.39|529
1652952600000|2022-05-19 09:30:00|953.35|935.55|952.33|934.53|953.5|935.7|950.08|932.28|409
1652952900000|2022-05-19 09:35:00|952.37|934.57|951.65|933.85|953.21|935.41|951.03|933.23|345
1652953200000|2022-05-19 09:40:00|951.64|933.84|950.11|932.31|952.4|934.6|948.44|930.64|349
1652953500000|2022-05-19 09:45:00|950.12|932.32|954.92|937.12|956.33|938.53|948.9|931.1|404
1652953800000|2022-05-19 09:50:00|954.91|937.11|960.8|943|961.08|943.28|954.34|936.54|382
1652954100000|2022-05-19 09:55:00|960.79|942.99|960.11|942.31|960.93|943.13|958.03|940.23|383
1652954400000|2022-05-19 10:00:00|960.12|942.32|963.9|946.1|964.78|946.98|959.02|941.22|434
1652954700000|2022-05-19 10:05:00|963.4|945.6|964.75|946.95|965.58|947.78|962.15|944.35|378
1652955000000|2022-05-19 10:10:00|964.76|946.96|964.53|946.73|966.64|948.84|964.18|946.38|427
1652955300000|2022-05-19 10:15:00|964.21|946.41|965.84|948.04|968.03|950.23|963.19|945.39|435
1652955600000|2022-05-19 10:20:00|965.99|948.19|965.3|947.5|968.82|951.02|963.9|946.1|474
1652955900000|2022-05-19 10:25:00|965.29|947.49|962.08|944.28|966.19|948.39|960.75|942.95|349
1652956200000|2022-05-19 10:30:00|962.07|944.27|953.48|935.68|962.07|944.27|953.21|935.41|368
1652956500000|2022-05-19 10:35:00|953.45|935.65|963.94|946.14|963.94|946.14|953.37|935.57|430
1652956800000|2022-05-19 10:40:00|963.97|946.17|970.9|953.1|972.84|955.04|963.97|946.17|444
1652957100000|2022-05-19 10:45:00|971.26|953.46|972.19|954.39|974.81|957.01|970.9|953.1|499
1652957400000|2022-05-19 10:50:00|972.17|954.37|971.46|953.66|972.82|955.02|967.34|949.54|570
1652957700000|2022-05-19 10:55:00|971.37|953.57|970.71|952.91|973.95|956.15|969.48|951.68|429
1652958000000|2022-05-19 11:00:00|970.3|952.5|967.22|949.42|971.15|953.35|966.4|948.6|400
1652958300000|2022-05-19 11:05:00|967.21|949.41|965.75|947.95|967.57|949.77|964.8|947|305
1652958600000|2022-05-19 11:10:00|965.77|947.97|968.99|951.19|968.99|951.19|964.16|946.36|326
1652958900000|2022-05-19 11:15:00|969.08|951.28|969.08|951.28|970.17|952.37|964|946.2|482
1652959200000|2022-05-19 11:20:00|969.07|951.27|975.12|957.32|977.97|960.17|968.99|951.19|494
1652959500000|2022-05-19 11:25:00|975.11|957.31|978.9|961.1|980.84|963.04|974.9|957.1|464
1652959800000|2022-05-19 11:30:00|979.2|961.4|975.26|957.46|980.36|962.56|974.35|956.55|600
1652960100000|2022-05-19 11:35:00|975.25|957.45|983.7|965.9|983.7|965.9|974.49|956.69|496
1652960400000|2022-05-19 11:40:00|983.73|965.93|988.9|971.1|989.9|972.1|982|964.2|600
1652960700000|2022-05-19 11:45:00|988.4|970.6|994.26|976.46|995.08|977.28|986.9|969.1|472
1652961000000|2022-05-19 11:50:00|994.24|976.44|994.63|976.83|995.16|977.36|990.89|973.09|613
1652961300000|2022-05-19 11:55:00|994.65|976.85|1012.65|994.85|1015.7|997.9|994.65|976.85|579
1652961600000|2022-05-19 12:00:00|1012.49|994.69|1003.89|986.09|1015.87|998.07|1003.25|985.45|578
1652961900000|2022-05-19 12:05:00|1003.77|985.97|999.79|981.99|1004.9|987.1|999.29|981.49|449
1652962200000|2022-05-19 12:10:00|999.69|981.89|1001.33|983.53|1006|988.2|998.18|980.38|609
1652962500000|2022-05-19 12:15:00|1001.35|983.55|997.52|979.72|1002.4|984.6|997.2|979.4|659
1652962800000|2022-05-19 12:20:00|997.5|979.7|996.22|978.42|1000.25|982.45|995.67|977.87|398
1652963100000|2022-05-19 12:25:00|996|978.2|1001.21|983.41|1005.94|988.14|995.82|978.02|670
1652963400000|2022-05-19 12:30:00|1001.25|983.45|993.91|976.11|1003.33|985.53|993.9|976.1|556
1652963700000|2022-05-19 12:35:00|993.95|976.15|992.38|974.58|995.1|977.3|992.09|974.29|549
1652964000000|2022-05-19 12:40:00|992.34|974.54|993.11|975.31|994.16|976.36|992.09|974.29|579
1652964300000|2022-05-19 12:45:00|993.13|975.33|995.74|977.94|996.09|978.29|991.15|973.35|433
1652964600000|2022-05-19 12:50:00|995.32|977.52|995.54|977.74|997.22|979.42|993|975.2|322
1652964900000|2022-05-19 12:55:00|995.73|977.93|989.76|971.96|996.98|979.18|989.73|971.93|511
1652965200000|2022-05-19 13:00:00|989.93|972.13|991.48|973.68|991.73|973.93|989.73|971.93|201
1652965500000|2022-05-19 13:05:00|991.49|973.69|992.86|975.06|993.48|975.68|991.49|973.69|126
1652965800000|2022-05-19 13:10:00|992.82|975.02|1003.36|985.56|1007.65|989.85|992.82|975.02|625
1652966100000|2022-05-19 13:15:00|1003.34|985.54|1004.77|986.97|1006.45|988.65|999.64|981.84|459
1652966400000|2022-05-19 13:20:00|1004.76|986.96|1003.4|985.6|1006.11|988.31|1003.4|985.6|561
1652966700000|2022-05-19 13:25:00|1003.3|985.5|1004.72|986.92|1007.5|989.7|1003.3|985.5|411
1652967000000|2022-05-19 13:30:00|1004.77|986.97|1013.72|995.92|1013.72|995.92|1001.95|984.15|567
1652967300000|2022-05-19 13:35:00|1013.31|995.51|1013.97|996.17|1018.73|1000.93|1010.03|992.23|516
1652967600000|2022-05-19 13:40:00|1013.93|996.13|1000.44|982.64|1014.2|996.4|998.18|980.38|548
1652967900000|2022-05-19 13:45:00|1000.42|982.62|987.26|969.46|1000.43|982.63|983.08|965.28|495
1652968200000|2022-05-19 13:50:00|987.27|969.47|984.22|966.42|987.33|969.53|979.2|961.4|525
1652968500000|2022-05-19 13:55:00|984.02|966.22|991.78|973.98|997.11|979.31|984|966.2|530
1652968800000|2022-05-19 14:00:00|991.89|974.09|999.59|981.79|1007.77|989.97|991.28|973.48|611
1652969100000|2022-05-19 14:05:00|999.56|981.76|997.52|979.72|1001.95|984.15|995.69|977.89|715
1652969400000|2022-05-19 14:10:00|997.55|979.75|1001.1|983.3|1004.68|986.88|996.66|978.86|700
1652969700000|2022-05-19 14:15:00|1001.07|983.27|1008.25|990.45|1010.72|992.92|1001.07|983.27|508
1652970000000|2022-05-19 14:20:00|1008.27|990.47|1013.9|996.1|1016.86|999.06|1008.27|990.47|613
1652970300000|2022-05-19 14:25:00|1013.87|996.07|1005.1|987.3|1014.06|996.26|1001.98|984.18|486
1652970600000|2022-05-19 14:30:00|1005.02|987.22|1010.93|993.13|1011.43|993.63|1000.77|982.97|526
1652970900000|2022-05-19 14:35:00|1010.96|993.16|1007.8|990|1012.18|994.38|1003.92|986.12|604
1652971200000|2022-05-19 14:40:00|1007.79|989.99|1006.9|989.1|1007.81|990.01|1003.48|985.68|504
1652971500000|2022-05-19 14:45:00|1006.93|989.13|999.26|981.46|1007.48|989.68|997.89|980.09|531
1652971800000|2022-05-19 14:50:00|999.17|981.37|1007.14|989.34|1007.19|989.39|998|980.2|507
1652972100000|2022-05-19 14:55:00|1006.96|989.16|1004.77|986.97|1007.82|990.02|1003.06|985.26|435
1652972400000|2022-05-19 15:00:00|1005.27|987.47|1006.62|988.82|1011.4|993.6|1004.44|986.64|565
1652972700000|2022-05-19 15:05:00|1006.61|988.81|1005.31|987.51|1007.37|989.57|1000.49|982.69|597
1652973000000|2022-05-19 15:10:00|1005.37|987.57|1016.39|998.59|1016.9|999.1|1005.29|987.49|566
1652973300000|2022-05-19 15:15:00|1016.22|998.42|1015.41|997.61|1017.03|999.23|1009.65|991.85|606
1652973600000|2022-05-19 15:20:00|1015.38|997.58|1027.21|1009.41|1027.74|1009.94|1014.88|997.08|562
1652973900000|2022-05-19 15:25:00|1027.24|1009.44|1020.57|1002.77|1027.24|1009.44|1019.87|1002.07|547
1652974200000|2022-05-19 15:30:00|1020.58|1002.78|1047.42|1029.62|1047.66|1029.86|1020.58|1002.78|579
1652974500000|2022-05-19 15:35:00|1047.16|1029.36|1037.63|1019.83|1047.42|1029.62|1037.48|1019.68|607
1652974800000|2022-05-19 15:40:00|1037.62|1019.82|1033.3|1015.5|1039.03|1021.23|1032.31|1014.51|583
1652975100000|2022-05-19 15:45:00|1033.26|1015.46|1038.21|1020.41|1040.81|1023.01|1032.47|1014.67|476
1652975400000|2022-05-19 15:50:00|1038.22|1020.42|1023.04|1005.24|1038.32|1020.52|1023.04|1005.24|466
1652975700000|2022-05-19 15:55:00|1023.2|1005.4|1030.12|1012.32|1030.39|1012.59|1020.76|1002.96|561
1652976000000|2022-05-19 16:00:00|1030.14|1012.34|1029.99|1012.19|1033.22|1015.42|1022.69|1004.89|574
1652976300000|2022-05-19 16:05:00|1029.96|1012.16|1026.02|1008.22|1029.96|1012.16|1024.26|1006.46|581
1652976600000|2022-05-19 16:10:00|1025.96|1008.16|1021.23|1003.43|1025.96|1008.16|1017.8|1000|392
1652976900000|2022-05-19 16:15:00|1021.73|1003.93|1028.03|1010.23|1028.04|1010.24|1021.23|1003.43|471
1652977200000|2022-05-19 16:20:00|1028.04|1010.24|1024.95|1007.15|1028.18|1010.38|1022.34|1004.54|497
1652977500000|2022-05-19 16:25:00|1024.92|1007.12|1024.87|1007.07|1026.94|1009.14|1022.17|1004.37|404
1652977800000|2022-05-19 16:30:00|1025|1007.2|1023.78|1005.98|1028.05|1010.25|1022.18|1004.38|368
1652978100000|2022-05-19 16:35:00|1023.84|1006.04|1018.22|1000.42|1023.98|1006.18|1017.74|999.94|488
1652978400000|2022-05-19 16:40:00|1018.08|1000.28|1017.99|1000.19|1020.15|1002.35|1016.98|999.18|398
1652978700000|2022-05-19 16:45:00|1018.01|1000.21|1019.68|1001.88|1020.2|1002.4|1018.01|1000.21|466
1652979000000|2022-05-19 16:50:00|1019.74|1001.94|1017.11|999.31|1023.41|1005.61|1017.11|999.31|455
1652979300000|2022-05-19 16:55:00|1017.09|999.29|1020.54|1002.74|1020.72|1002.92|1015.51|997.71|423
1652979600000|2022-05-19 17:00:00|1020.72|1002.92|1025.54|1007.74|1027.14|1009.34|1020.54|1002.74|497
1652979900000|2022-05-19 17:05:00|1025.58|1007.78|1024.23|1006.43|1030.65|1012.85|1023.1|1005.3|443
1652980200000|2022-05-19 17:10:00|1024.22|1006.42|1019.39|1001.59|1024.76|1006.96|1017.07|999.27|465
1652980500000|2022-05-19 17:15:00|1019.73|1001.93|1019.43|1001.63|1020.25|1002.45|1015.44|997.64|449
1652980800000|2022-05-19 17:20:00|1019.44|1001.64|1018.5|1000.7|1019.87|1002.07|1016.27|998.47|528
1652981100000|2022-05-19 17:25:00|1018.54|1000.74|1014.26|996.46|1018.56|1000.76|1014.02|996.22|426
1652981400000|2022-05-19 17:30:00|1014.28|996.48|1016.4|998.6|1020.27|1002.47|1014.28|996.48|468
1652981700000|2022-05-19 17:35:00|1016.9|999.1|1019.48|1001.68|1021.19|1003.39|1015.23|997.43|511
1652982000000|2022-05-19 17:40:00|1019.45|1001.65|1019.44|1001.64|1022.21|1004.41|1017.23|999.43|531
1652982300000|2022-05-19 17:45:00|1019.45|1001.65|1012.74|994.94|1021.59|1003.79|1012.74|994.94|419
1652982600000|2022-05-19 17:50:00|1013.16|995.36|1018.53|1000.73|1019.2|1001.4|1010.13|992.33|532
1652982900000|2022-05-19 17:55:00|1018.52|1000.72|1021.76|1003.96|1025.7|1007.9|1018.49|1000.69|453
1652983200000|2022-05-19 18:00:00|1021.71|1003.91|1022.58|1004.78|1023.6|1005.8|1019.88|1002.08|530
1652983500000|2022-05-19 18:05:00|1022.56|1004.76|1024.72|1006.92|1025.7|1007.9|1021.3|1003.5|611
1652983800000|2022-05-19 18:10:00|1025.04|1007.24|1027.03|1009.23|1028.22|1010.42|1024.11|1006.31|567
1652984100000|2022-05-19 18:15:00|1027.04|1009.24|1023.81|1006.01|1027.76|1009.96|1023.77|1005.97|464
1652984400000|2022-05-19 18:20:00|1023.97|1006.17|1021.9|1004.1|1024.9|1007.1|1020.9|1003.1|414
1652984700000|2022-05-19 18:25:00|1022.22|1004.42|1018.27|1000.47|1022.88|1005.08|1017.11|999.31|431
1652985000000|2022-05-19 18:30:00|1018.22|1000.42|1016.98|999.18|1019.99|1002.19|1015.61|997.81|437
1652985300000|2022-05-19 18:35:00|1017.01|999.21|1019.07|1001.27|1021.3|1003.5|1015.37|997.57|491
1652985600000|2022-05-19 18:40:00|1019.06|1001.26|1017.86|1000.06|1019.06|1001.26|1013.35|995.55|562
1652985900000|2022-05-19 18:45:00|1017.87|1000.07|1020.3|1002.5|1020.3|1002.5|1016.36|998.56|548
1652986200000|2022-05-19 18:50:00|1020.33|1002.53|1020.21|1002.41|1022.22|1004.42|1017.17|999.37|564
1652986500000|2022-05-19 18:55:00|1020.19|1002.39|1018.3|1000.5|1020.34|1002.54|1013.86|996.06|524
1652986800000|2022-05-19 19:00:00|1018.28|1000.48|1021.99|1004.19|1023.4|1005.6|1017.13|999.33|563
1652987100000|2022-05-19 19:05:00|1022.02|1004.22|1010.13|992.33|1022.46|1004.66|1010.13|992.33|504
1652987400000|2022-05-19 19:10:00|1010.38|992.58|1010.35|992.55|1012.36|994.56|1008.02|990.22|512
1652987700000|2022-05-19 19:15:00|1010.43|992.63|1011.41|993.61|1012.21|994.41|1008.02|990.22|580
1652988000000|2022-05-19 19:20:00|1011.38|993.58|1011.74|993.94|1013.82|996.02|1010.67|992.87|408
1652988300000|2022-05-19 19:25:00|1011.83|994.03|1008.43|990.63|1013.47|995.67|1008.14|990.34|506
1652988600000|2022-05-19 19:30:00|1008.49|990.69|1008.24|990.44|1010.79|992.99|1008.09|990.29|341
1652988900000|2022-05-19 19:35:00|1008.25|990.45|1009.02|991.22|1011.08|993.28|1007.45|989.65|555
1652989200000|2022-05-19 19:40:00|1009.01|991.21|1009.8|992|1011.55|993.75|1007.46|989.66|516
1652989500000|2022-05-19 19:45:00|1009.92|992.12|1009.04|991.24|1011|993.2|1007.32|989.52|511
1652989800000|2022-05-19 19:50:00|1009.05|991.25|1008.27|990.47|1009.54|991.74|1007.11|989.31|455
1652990100000|2022-05-19 19:55:00|1008.3|990.5|1003.21|985.41|1009.25|991.45|1003.21|985.41|330
1652990400000|2022-05-19 20:00:00|1003.05|985.25|1006|988.2|1006|988.2|1002.15|984.35|274
1652990700000|2022-05-19 20:05:00|1006.01|988.21|1006.29|988.49|1008.33|990.53|1005.17|987.37|261
1652991000000|2022-05-19 20:10:00|1006.7|988.9|1007.87|990.07|1008.11|990.31|1006.1|988.3|162
1652991300000|2022-05-19 20:15:00|1007.9|990.1|1007.31|989.51|1008.25|990.45|1004.55|986.75|183
1652991600000|2022-05-19 20:20:00|1007.14|989.34|1008.71|990.91|1008.9|991.1|1006.15|988.35|66
1652991900000|2022-05-19 20:25:00|1008.68|990.88|1008.36|990.56|1008.9|991.1|1006.3|988.5|200
1652992200000|2022-05-19 20:30:00|1008.42|990.62|1008.51|990.71|1008.9|991.1|1007|989.2|296
1652992500000|2022-05-19 20:35:00|1008.49|990.69|1012.33|994.53|1012.89|995.09|1008.42|990.62|197
1652992800000|2022-05-19 20:40:00|1012.28|994.48|1011.85|994.05|1012.35|994.55|1011.3|993.5|109
1652993100000|2022-05-19 20:45:00|1011.38|993.58|1011.9|994.1|1012.85|995.05|1010.91|993.11|315
1652993400000|2022-05-19 20:50:00|1011.91|994.11|1014.04|996.24|1014.13|996.33|1011.91|994.11|155
1652993700000|2022-05-19 20:55:00|1014.05|996.25|1014.74|996.94|1015.08|997.28|1013.19|995.39|174
1652994000000|2022-05-19 21:00:00|1015.24|997.44|1010.48|992.68|1015.58|997.78|1009.14|991.34|212
1652994300000|2022-05-19 21:05:00|1010.31|992.51|1009.87|992.07|1011.63|993.83|1009.37|991.57|105
1652994600000|2022-05-19 21:10:00|1009.9|992.1|1016.27|998.47|1016.61|998.81|1009.3|991.5|280
1652994900000|2022-05-19 21:15:00|1016.28|998.48|1016.8|999|1017.15|999.35|1015.2|997.4|281
1652995200000|2022-05-19 21:20:00|1016.73|998.93|1012.8|995|1016.73|998.93|1012.32|994.52|185
1652995500000|2022-05-19 21:25:00|1012.82|995.02|1011.17|993.37|1013.82|996.02|1011.16|993.36|263
1652995800000|2022-05-19 21:30:00|1011.1|993.3|1009.95|992.15|1011.1|993.3|1009.22|991.42|220
1652996100000|2022-05-19 21:35:00|1009.83|992.03|1010.72|992.92|1011.28|993.48|1009.73|991.93|140
1652996400000|2022-05-19 21:40:00|1010.75|992.95|1011.9|994.1|1011.94|994.14|1010.49|992.69|136
1652996700000|2022-05-19 21:45:00|1011.85|994.05|1009.29|991.49|1011.88|994.08|1009.19|991.39|121
1652997000000|2022-05-19 21:50:00|1009.19|991.39|1007.76|989.96|1009.19|991.39|1006.72|988.92|81
1652997300000|2022-05-19 21:55:00|1007.91|990.11|1010.84|993.04|1011.57|993.77|1007.91|990.11|237
1652997600000|2022-05-19 22:00:00|1010.88|993.08|1005.14|987.34|1010.9|993.1|1005.14|987.34|213
1652997900000|2022-05-19 22:05:00|1004.6|986.8|1000.41|982.61|1005.96|988.16|999.09|981.29|201
1652998200000|2022-05-19 22:10:00|1000.65|982.85|999.09|981.29|1000.82|983.02|999.09|981.29|197
1652998500000|2022-05-19 22:15:00|999.05|981.25|998.9|981.1|999.09|981.29|997.89|980.09|71
1652998800000|2022-05-19 22:20:00|998.79|980.99|995.1|977.3|998.79|980.99|994.65|976.85|193
1652999100000|2022-05-19 22:25:00|995.12|977.32|993.82|976.02|995.57|977.77|993.1|975.3|173
1652999400000|2022-05-19 22:30:00|993.75|975.95|994.84|977.04|994.84|977.04|991.59|973.79|141
1652999700000|2022-05-19 22:35:00|994.89|977.09|991.17|973.37|995.85|978.05|991.17|973.37|151
1653000000000|2022-05-19 22:40:00|991.54|973.74|991.73|973.93|993.84|976.04|991.17|973.37|145
1653000300000|2022-05-19 22:45:00|991.72|973.92|991.02|973.22|991.86|974.06|989.96|972.16|155
1653000600000|2022-05-19 22:50:00|990.94|973.14|992.9|975.1|993.04|975.24|990.76|972.96|75
1653000900000|2022-05-19 22:55:00|993.4|975.6|999.97|982.17|999.97|982.17|993.4|975.6|234
1653001200000|2022-05-19 23:00:00|1000.44|982.64|1004.05|986.25|1011.55|993.75|999.97|982.17|484
1653001500000|2022-05-19 23:05:00|1003.55|985.75|998.06|980.26|1003.64|985.84|998.06|980.26|223
1653001800000|2022-05-19 23:10:00|998.46|980.66|998.8|981|1003.83|986.03|998.41|980.61|324
1653002100000|2022-05-19 23:15:00|998.56|980.76|1005.85|988.05|1005.85|988.05|997.89|980.09|248
1653002400000|2022-05-19 23:20:00|1005.86|988.06|1003.73|985.93|1006.21|988.41|1002.54|984.74|364
1653002700000|2022-05-19 23:25:00|1003.74|985.94|1005.9|988.1|1006.33|988.53|1000.9|983.1|322
1653003000000|2022-05-19 23:30:00|1005.8|988|1012.9|995.1|1012.9|995.1|1005.7|987.9|338
1653003300000|2022-05-19 23:35:00|1013.46|995.66|1011.4|993.6|1013.65|995.85|1011.02|993.22|382
1653003600000|2022-05-19 23:40:00|1011.36|993.56|1012.93|995.13|1013.05|995.25|1008.8|991|440
1653003900000|2022-05-19 23:45:00|1012.95|995.15|1015.37|997.57|1020.17|1002.37|1011.81|994.01|482
1653004200000|2022-05-19 23:50:00|1015.13|997.33|1012.79|994.99|1015.61|997.81|1012.72|994.92|362
1653004500000|2022-05-19 23:55:00|1012.8|995|1010.64|992.84|1012.92|995.12|1010.13|992.33|391
1653004800000|2022-05-20 00:00:00|1010.66|992.86|1008.79|990.99|1011.82|994.02|1005.96|988.16|461
1653005100000|2022-05-20 00:05:00|1008.8|991|1007.83|990.03|1011.56|993.76|1005.46|987.66|531
1653005400000|2022-05-20 00:10:00|1007.8|990|1005.76|987.96|1008.86|991.06|1003.36|985.56|400
1653005700000|2022-05-20 00:15:00|1005.8|988|1004.15|986.35|1007.89|990.09|1004.15|986.35|441
1653006000000|2022-05-20 00:20:00|1004.13|986.33|999.09|981.29|1004.13|986.33|999.09|981.29|458
1653006300000|2022-05-20 00:25:00|999.36|981.56|999.39|981.59|1001.1|983.3|998.24|980.44|357
1653006600000|2022-05-20 00:30:00|999.37|981.57|1003.66|985.86|1003.81|986.01|998.33|980.53|390
1653006900000|2022-05-20 00:35:00|1003.56|985.76|1003.71|985.91|1005.52|987.72|1001.35|983.55|364
1653007200000|2022-05-20 00:40:00|1003.47|985.67|1008.69|990.89|1009.6|991.8|1002.8|985|463
1653007500000|2022-05-20 00:45:00|1008.71|990.91|1007.98|990.18|1009.86|992.06|1007.37|989.57|288
1653007800000|2022-05-20 00:50:00|1007.94|990.14|1008.8|991|1009.49|991.69|1005.8|988|418
1653008100000|2022-05-20 00:55:00|1008.83|991.03|1006.83|989.03|1009.02|991.22|1004.71|986.91|352
1653008400000|2022-05-20 01:00:00|1006.84|989.04|1000.87|983.07|1006.88|989.08|1000.16|982.36|450
1653008700000|2022-05-20 01:05:00|1000.92|983.12|1002.3|984.5|1002.76|984.96|999.09|981.29|355
1653009000000|2022-05-20 01:10:00|1002.29|984.49|1004.8|987|1006.92|989.12|1001.72|983.92|446
1653009300000|2022-05-20 01:15:00|1004.81|987.01|1007.22|989.42|1008.54|990.74|1003.87|986.07|353
1653009600000|2022-05-20 01:20:00|1007.56|989.76|1013.44|995.64|1013.54|995.74|1006.8|989|408
1653009900000|2022-05-20 01:25:00|1013.47|995.67|1015.06|997.26|1016.27|998.47|1013.44|995.64|314
1653010200000|2022-05-20 01:30:00|1015.48|997.68|1020.76|1002.96|1022.09|1004.29|1014.16|996.36|368
1653010500000|2022-05-20 01:35:00|1020.69|1002.89|1031.65|1013.85|1033.24|1015.44|1018.91|1001.11|462
1653010800000|2022-05-20 01:40:00|1031.67|1013.87|1027.95|1010.15|1032.13|1014.33|1027.52|1009.72|516
1653011100000|2022-05-20 01:45:00|1027.84|1010.04|1024.17|1006.37|1029.32|1011.52|1023.29|1005.49|517
1653011400000|2022-05-20 01:50:00|1024.07|1006.27|1020.78|1002.98|1024.15|1006.35|1019.52|1001.72|500
1653011700000|2022-05-20 01:55:00|1020.79|1002.99|1021.82|1004.02|1022.71|1004.91|1018.97|1001.17|451
1653012000000|2022-05-20 02:00:00|1021.71|1003.91|1015.4|997.6|1022.78|1004.98|1015.13|997.33|351
1653012300000|2022-05-20 02:05:00|1015.37|997.57|1015.71|997.91|1016.68|998.88|1014.02|996.22|332
1653012600000|2022-05-20 02:10:00|1015.72|997.92|1010.58|992.78|1017.02|999.22|1010.13|992.33|441
1653012900000|2022-05-20 02:15:00|1010.57|992.77|1011.44|993.64|1012.82|995.02|1010.57|992.77|391
1653013200000|2022-05-20 02:20:00|1011.43|993.63|1008.15|990.35|1011.43|993.63|1007.11|989.31|180
1653013500000|2022-05-20 02:25:00|1008|990.2|1009.66|991.86|1009.66|991.86|1007.11|989.31|307
1653013800000|2022-05-20 02:30:00|1009.41|991.61|1009.94|992.14|1010.04|992.24|1006.99|989.19|180
1653014100000|2022-05-20 02:35:00|1009.95|992.15|1014.67|996.87|1015.49|997.69|1009.94|992.14|224
1653014400000|2022-05-20 02:40:00|1014.92|997.12|1013.77|995.97|1015.7|997.9|1011.83|994.03|315
1653014700000|2022-05-20 02:45:00|1013.63|995.83|1012.24|994.44|1015.05|997.25|1010.98|993.18|381
1653015000000|2022-05-20 02:50:00|1012.27|994.47|1009.94|992.14|1013.13|995.33|1009.17|991.37|286
1653015300000|2022-05-20 02:55:00|1009.83|992.03|1009.06|991.26|1009.83|992.03|1007.9|990.1|228
1653015600000|2022-05-20 03:00:00|1009.04|991.24|1008.31|990.51|1011.21|993.41|1007.5|989.7|360
1653015900000|2022-05-20 03:05:00|1008.48|990.68|1007.01|989.21|1008.71|990.91|1004.2|986.4|215
1653016200000|2022-05-20 03:10:00|1007.05|989.25|1004.94|987.14|1007.69|989.89|1003.47|985.67|390
1653016500000|2022-05-20 03:15:00|1004.95|987.15|1002.36|984.56|1005.14|987.34|1002.36|984.56|315
1653016800000|2022-05-20 03:20:00|1002.83|985.03|1003.39|985.59|1004.26|986.46|1002.36|984.56|345
1653017100000|2022-05-20 03:25:00|1003.4|985.6|1003.41|985.61|1004.53|986.73|1002.86|985.06|385
1653017400000|2022-05-20 03:30:00|1003.43|985.63|1002.28|984.48|1003.64|985.84|1002.01|984.21|294
1653017700000|2022-05-20 03:35:00|1002.25|984.45|1000.94|983.14|1003|985.2|1000.66|982.86|304
1653018000000|2022-05-20 03:40:00|1001|983.2|999.88|982.08|1001.29|983.49|999.36|981.56|324
1653018300000|2022-05-20 03:45:00|999.89|982.09|1000.66|982.86|1001.27|983.47|999.09|981.29|221
1653018600000|2022-05-20 03:50:00|1000.42|982.62|1000.8|983|1002.23|984.43|999.57|981.77|243
1653018900000|2022-05-20 03:55:00|1001.3|983.5|1003.73|985.93|1005.26|987.46|1001.3|983.5|246
1653019200000|2022-05-20 04:00:00|1003.75|985.95|1010.25|992.45|1010.25|992.45|1003.71|985.91|214
1653019500000|2022-05-20 04:05:00|1010.08|992.28|1012.2|994.4|1012.35|994.55|1010.08|992.28|152
1653019800000|2022-05-20 04:10:00|1012.13|994.33|1009.79|991.99|1012.13|994.33|1009.78|991.98|221
1653020100000|2022-05-20 04:15:00|1009.81|992.01|1010.06|992.26|1014.93|997.13|1009.79|991.99|255
1653020400000|2022-05-20 04:20:00|1010.05|992.25|1002.9|985.1|1011.52|993.72|1002.9|985.1|299
1653020700000|2022-05-20 04:25:00|1002.4|984.6|1007.25|989.45|1007.25|989.45|1002.15|984.35|332
1653021000000|2022-05-20 04:30:00|1007.26|989.46|1005.34|987.54|1007.27|989.47|1004.5|986.7|440
1653021300000|2022-05-20 04:35:00|1005.36|987.56|1006.03|988.23|1006.77|988.97|1005.2|987.4|337
1653021600000|2022-05-20 04:40:00|1005.81|988.01|1001.3|983.5|1005.86|988.06|999.43|981.63|287
1653021900000|2022-05-20 04:45:00|1001.37|983.57|1003.97|986.17|1003.97|986.17|997.39|979.59|366
1653022200000|2022-05-20 04:50:00|1004|986.2|1005.28|987.48|1006.1|988.3|1002.53|984.73|374
1653022500000|2022-05-20 04:55:00|1005.3|987.5|1007.19|989.39|1007.4|989.6|1003.86|986.06|253
1653022800000|2022-05-20 05:00:00|1007.15|989.35|1002.45|984.65|1007.29|989.49|1002.38|984.58|361
1653023100000|2022-05-20 05:05:00|1002.46|984.66|1005.41|987.61|1006.56|988.76|1002.33|984.53|219
1653023400000|2022-05-20 05:10:00|1005.39|987.59|1004.09|986.29|1005.9|988.1|1003.21|985.41|337
1653023700000|2022-05-20 05:15:00|1004.05|986.25|1005.49|987.69|1005.56|987.76|1003.16|985.36|378
1653024000000|2022-05-20 05:20:00|1005.51|987.71|1007.85|990.05|1010.15|992.35|1005.21|987.41|312
1653024300000|2022-05-20 05:25:00|1007.84|990.04|1010.34|992.54|1010.72|992.92|1007.73|989.93|236
1653024600000|2022-05-20 05:30:00|1010.33|992.53|1009.41|991.61|1010.53|992.73|1009.09|991.29|185
1653024900000|2022-05-20 05:35:00|1009.4|991.6|1009.89|992.09|1010.02|992.22|1006.26|988.46|381
1653025200000|2022-05-20 05:40:00|1009.83|992.03|1017.42|999.62|1018.52|1000.72|1009.75|991.95|363
1653025500000|2022-05-20 05:45:00|1017.27|999.47|1013.56|995.76|1017.28|999.48|1012.48|994.68|369
1653025800000|2022-05-20 05:50:00|1013.55|995.75|1012.7|994.9|1013.85|996.05|1010.59|992.79|352
1653026100000|2022-05-20 05:55:00|1012.78|994.98|1011.67|993.87|1013.86|996.06|1010.42|992.62|371
1653026400000|2022-05-20 06:00:00|1011.66|993.86|1013.22|995.42|1014.43|996.63|1010.65|992.85|349
1653026700000|2022-05-20 06:05:00|1013.21|995.41|1010.43|992.63|1013.32|995.52|1009.89|992.09|270
1653027000000|2022-05-20 06:10:00|1010.44|992.64|1004.75|986.95|1010.73|992.93|1004.28|986.48|349
1653027300000|2022-05-20 06:15:00|1004.86|987.06|999.2|981.4|1004.97|987.17|997.04|979.24|224
1653027600000|2022-05-20 06:20:00|998.7|980.9|994.74|976.94|998.7|980.9|994.16|976.36|234
1653027900000|2022-05-20 06:25:00|994.73|976.93|986.62|968.82|994.74|976.94|984.76|966.96|318
1653028200000|2022-05-20 06:30:00|986.66|968.86|983.67|965.87|986.76|968.96|980.37|962.57|532
1653028500000|2022-05-20 06:35:00|983.73|965.93|982.67|964.87|984.68|966.88|980.61|962.81|429
1653028800000|2022-05-20 06:40:00|982.66|964.86|982.55|964.75|982.9|965.1|981.07|963.27|441
1653029100000|2022-05-20 06:45:00|982.56|964.76|977.4|959.6|982.77|964.97|972.57|954.77|459
1653029400000|2022-05-20 06:50:00|977.41|959.61|980.63|962.83|980.84|963.04|976.16|958.36|388
1653029700000|2022-05-20 06:55:00|980.46|962.66|985.49|967.69|985.77|967.97|979.62|961.82|323
1653030000000|2022-05-20 07:00:00|985.16|967.36|982.98|965.18|987.89|970.09|981.33|963.53|497
1653030300000|2022-05-20 07:05:00|983.01|965.21|986.9|969.1|987.74|969.94|983.01|965.21|447
1653030600000|2022-05-20 07:10:00|987.3|969.5|991.92|974.12|992.72|974.92|987.3|969.5|436
1653030900000|2022-05-20 07:15:00|991.84|974.04|990.6|972.8|993.66|975.86|989.7|971.9|518
1653031200000|2022-05-20 07:20:00|990.79|972.99|992.89|975.09|994.88|977.08|988.6|970.8|370
1653031500000|2022-05-20 07:25:00|992.87|975.07|993.9|976.1|995.41|977.61|992.1|974.3|361
1653031800000|2022-05-20 07:30:00|993.95|976.15|996.55|978.75|997.51|979.71|992.05|974.25|462
1653032100000|2022-05-20 07:35:00|996.56|978.76|999.47|981.67|999.84|982.04|996.56|978.76|249
1653032400000|2022-05-20 07:40:00|999.26|981.46|1001.74|983.94|1003.47|985.67|998.9|981.1|320
1653032700000|2022-05-20 07:45:00|1001.69|983.89|1002.41|984.61|1002.45|984.65|1000.05|982.25|294
1653033000000|2022-05-20 07:50:00|1002.45|984.65|1003.91|986.11|1005.2|987.4|1002.09|984.29|357
1653033300000|2022-05-20 07:55:00|1003.41|985.61|999.4|981.6|1003.41|985.61|996.47|978.67|405
1653033600000|2022-05-20 08:00:00|999.41|981.61|995.54|977.74|999.58|981.78|995.54|977.74|355
1653033900000|2022-05-20 08:05:00|995.53|977.73|999.14|981.34|999.4|981.6|995.53|977.73|264
1653034200000|2022-05-20 08:10:00|999.1|981.3|1003.37|985.57|1003.53|985.73|998.49|980.69|381
1653034500000|2022-05-20 08:15:00|1003.38|985.58|1003.27|985.47|1005.09|987.29|1003.02|985.22|237
1653034800000|2022-05-20 08:20:00|1003.25|985.45|1005.61|987.81|1005.75|987.95|1003.25|985.45|197
1653035100000|2022-05-20 08:25:00|1005.75|987.95|1008.77|990.97|1008.84|991.04|1005.75|987.95|170
1653035400000|2022-05-20 08:30:00|1008.76|990.96|1007.49|989.69|1010.25|992.45|1005.14|987.34|343
1653035700000|2022-05-20 08:35:00|1007.53|989.73|1009.03|991.23|1010.13|992.33|1006.28|988.48|288
1653036000000|2022-05-20 08:40:00|1008.59|990.79|1007.71|989.91|1010.25|992.45|1007.71|989.91|303
1653036300000|2022-05-20 08:45:00|1007.72|989.92|1006.23|988.43|1008.29|990.49|1005.64|987.84|282
1653036600000|2022-05-20 08:50:00|1005.9|988.1|1005.03|987.23|1006.79|988.99|1003.23|985.43|458
1653036900000|2022-05-20 08:55:00|1005.12|987.32|1008.9|991.1|1009.51|991.71|1004.31|986.51|393
1653037200000|2022-05-20 09:00:00|1009.4|991.6|1008.6|990.8|1010.25|992.45|1006.25|988.45|301
1653037500000|2022-05-20 09:05:00|1008.65|990.85|1004.68|986.88|1008.9|991.1|1003.47|985.67|329
1653037800000|2022-05-20 09:10:00|1004.45|986.65|1006.38|988.58|1006.76|988.96|1003.22|985.42|261
1653038100000|2022-05-20 09:15:00|1006.32|988.52|1013.26|995.46|1013.39|995.59|1006.32|988.52|202
1653038400000|2022-05-20 09:20:00|1013.12|995.32|1013.12|995.32|1014.83|997.03|1012.25|994.45|376
1653038700000|2022-05-20 09:25:00|1013.14|995.34|1010.48|992.68|1013.33|995.53|1008.33|990.53|308
1653039000000|2022-05-20 09:30:00|1010.53|992.73|1013.73|995.93|1014.3|996.5|1009.19|991.39|266
1653039300000|2022-05-20 09:35:00|1013.56|995.76|1015.37|997.57|1015.95|998.15|1013.25|995.45|348
1653039600000|2022-05-20 09:40:00|1015.38|997.58|1014.48|996.68|1015.95|998.15|1014.48|996.68|335
1653039900000|2022-05-20 09:45:00|1014.46|996.66|1013.11|995.31|1014.66|996.86|1013.11|995.31|309
1653040200000|2022-05-20 09:50:00|1013.33|995.53|1014.9|997.1|1015.7|997.9|1013.33|995.53|296
1653040500000|2022-05-20 09:55:00|1015.23|997.43|1010.19|992.39|1016.61|998.81|1009.66|991.86|329
1653040800000|2022-05-20 10:00:00|1010.16|992.36|1014.23|996.43|1016.19|998.39|1010.05|992.25|428
1653041100000|2022-05-20 10:05:00|1014.24|996.44|1016.58|998.78|1018.11|1000.31|1014.24|996.44|381
1653041400000|2022-05-20 10:10:00|1016.54|998.74|1017.09|999.29|1018.56|1000.76|1016.24|998.44|376
1653041700000|2022-05-20 10:15:00|1017.07|999.27|1018.33|1000.53|1018.56|1000.76|1014.22|996.42|383
1653042000000|2022-05-20 10:20:00|1018.36|1000.56|1018.64|1000.84|1022.4|1004.6|1016.9|999.1|404
1653042300000|2022-05-20 10:25:00|1018.61|1000.81|1014.55|996.75|1018.61|1000.81|1014.43|996.63|321
1653042600000|2022-05-20 10:30:00|1014.52|996.72|1015.58|997.78|1017|999.2|1013.01|995.21|267
1653042900000|2022-05-20 10:35:00|1015.61|997.81|1014.59|996.79|1016.93|999.13|1013.16|995.36|288
1653043200000|2022-05-20 10:40:00|1014.62|996.82|1015.07|997.27|1015.45|997.65|1012.79|994.99|308
1653043500000|2022-05-20 10:45:00|1015.48|997.68|1016.88|999.08|1018.47|1000.67|1014.47|996.67|241
1653043800000|2022-05-20 10:50:00|1016.69|998.89|1015.56|997.76|1017.57|999.77|1014.61|996.81|200
1653044100000|2022-05-20 10:55:00|1015.61|997.81|1020.46|1002.66|1020.77|1002.97|1014.87|997.07|282
1653044400000|2022-05-20 11:00:00|1020.41|1002.61|1022.84|1005.04|1024.8|1007|1018.58|1000.78|316
1653044700000|2022-05-20 11:05:00|1022.74|1004.94|1021.71|1003.91|1024.26|1006.46|1019.85|1002.05|231
1653045000000|2022-05-20 11:10:00|1021.72|1003.92|1017.03|999.23|1021.78|1003.98|1015.77|997.97|348
1653045300000|2022-05-20 11:15:00|1017.07|999.27|1014.65|996.85|1018.76|1000.96|1012.51|994.71|226
1653045600000|2022-05-20 11:20:00|1014.68|996.88|1010.99|993.19|1014.87|997.07|1010.96|993.16|143
1653045900000|2022-05-20 11:25:00|1010.96|993.16|1011.86|994.06|1012.03|994.23|1009.63|991.83|375
1653046200000|2022-05-20 11:30:00|1011.87|994.07|1015.7|997.9|1015.8|998|1011.57|993.77|391
1653046500000|2022-05-20 11:35:00|1015.71|997.91|1016.77|998.97|1017.77|999.97|1015.17|997.37|311
1653046800000|2022-05-20 11:40:00|1016.78|998.98|1016.82|999.02|1018.73|1000.93|1016.66|998.86|335
1653047100000|2022-05-20 11:45:00|1016.84|999.04|1019.57|1001.77|1019.86|1002.06|1016.49|998.69|397
1653047400000|2022-05-20 11:50:00|1019.6|1001.8|1021.05|1003.25|1023.58|1005.78|1019.52|1001.72|377
1653047700000|2022-05-20 11:55:00|1021.1|1003.3|1022.83|1005.03|1025.93|1008.13|1020.91|1003.11|434
1653048000000|2022-05-20 12:00:00|1023.27|1005.47|1018.79|1000.99|1023.74|1005.94|1018.73|1000.93|375
1653048300000|2022-05-20 12:05:00|1018.98|1001.18|1017.07|999.27|1020.82|1003.02|1017.07|999.27|378
1653048600000|2022-05-20 12:10:00|1017.09|999.29|1013.98|996.18|1019.45|1001.65|1013.98|996.18|294
1653048900000|2022-05-20 12:15:00|1013.99|996.19|1015.3|997.5|1017.8|1000|1013.99|996.19|364
1653049200000|2022-05-20 12:20:00|1015.17|997.37|1013.76|995.96|1015.71|997.91|1013.01|995.21|328
1653049500000|2022-05-20 12:25:00|1013.75|995.95|1015.16|997.36|1015.73|997.93|1010.86|993.06|266
1653049800000|2022-05-20 12:30:00|1015.43|997.63|1012.12|994.32|1015.54|997.74|1011.95|994.15|251
1653050100000|2022-05-20 12:35:00|1011.96|994.16|1014.48|996.68|1014.56|996.76|1010.13|992.33|286
1653050400000|2022-05-20 12:40:00|1014.1|996.3|1011.99|994.19|1014.61|996.81|1009.01|991.21|311
1653050700000|2022-05-20 12:45:00|1012|994.2|1004.11|986.31|1013.64|995.84|999.78|981.98|394
1653051000000|2022-05-20 12:50:00|1004|986.2|1004.65|986.85|1005.59|987.79|1001.03|983.23|574
1653051300000|2022-05-20 12:55:00|1004.69|986.89|1008.87|991.07|1010.25|992.45|1004.18|986.38|486
1653051600000|2022-05-20 13:00:00|1008.84|991.04|1001.67|983.87|1010.25|992.45|1001.6|983.8|444
1653051900000|2022-05-20 13:05:00|1001.69|983.89|1001.49|983.69|1002.81|985.01|999.42|981.62|481
1653052200000|2022-05-20 13:10:00|1001.52|983.72|1005.98|988.18|1007.61|989.81|1000.6|982.8|513
1653052500000|2022-05-20 13:15:00|1006.21|988.41|1006.35|988.55|1007.66|989.86|1003.12|985.32|419
1653052800000|2022-05-20 13:20:00|1006.36|988.56|1012.13|994.33|1012.13|994.33|1005.67|987.87|386
1653053100000|2022-05-20 13:25:00|1012.28|994.48|1010.86|993.06|1016.32|998.52|1010.86|993.06|488
1653053400000|2022-05-20 13:30:00|1010.88|993.08|1007.83|990.03|1017.14|999.34|1007.83|990.03|648
1653053700000|2022-05-20 13:35:00|1007.84|990.04|1006.43|988.63|1008.36|990.56|1000.51|982.71|603
1653054000000|2022-05-20 13:40:00|1006.37|988.57|1015.08|997.28|1015.08|997.28|1004.52|986.72|641
1653054300000|2022-05-20 13:45:00|1015.14|997.34|1010.4|992.6|1015.16|997.36|1008.6|990.8|590
1653054600000|2022-05-20 13:50:00|1010.36|992.56|1012.43|994.63|1013.53|995.73|1009.21|991.41|752
1653054900000|2022-05-20 13:55:00|1012.51|994.71|1014.43|996.63|1015.25|997.45|1009.65|991.85|622
1653055200000|2022-05-20 14:00:00|1014.4|996.6|1008.92|991.12|1015.15|997.35|1008.6|990.8|540
1653055500000|2022-05-20 14:05:00|1008.98|991.18|1001.65|983.85|1009.4|991.6|1000.9|983.1|452
1653055800000|2022-05-20 14:10:00|1001.68|983.88|999.47|981.67|1001.74|983.94|998.9|981.1|397
1653056100000|2022-05-20 14:15:00|999.51|981.71|998.53|980.73|1003.23|985.43|997.2|979.4|521
1653056400000|2022-05-20 14:20:00|998.52|980.72|993.16|975.36|998.52|980.72|990|972.2|456
1653056700000|2022-05-20 14:25:00|992.77|974.97|993.33|975.53|994.54|976.74|986.99|969.19|569
1653057000000|2022-05-20 14:30:00|992.95|975.15|995.66|977.86|998.12|980.32|990.57|972.77|568
1653057300000|2022-05-20 14:35:00|995.72|977.92|986.77|968.97|995.72|977.92|983.91|966.11|550
1653057600000|2022-05-20 14:40:00|986.53|968.73|990.26|972.46|992.3|974.5|984.05|966.25|574
1653057900000|2022-05-20 14:45:00|990.51|972.71|985.8|968|995.16|977.36|985.8|968|586
1653058200000|2022-05-20 14:50:00|985.79|967.99|980|962.2|989.26|971.46|979.41|961.61|569
1653058500000|2022-05-20 14:55:00|979.91|962.11|980.67|962.87|981.55|963.75|976.86|959.06|505
1653058800000|2022-05-20 15:00:00|980.65|962.85|969.4|951.6|980.65|962.85|967.09|949.29|557
1653059100000|2022-05-20 15:05:00|969.41|951.61|973.15|955.35|973.66|955.86|965.6|947.8|680
1653059400000|2022-05-20 15:10:00|972.65|954.85|972.26|954.46|972.91|955.11|969.6|951.8|528
1653059700000|2022-05-20 15:15:00|972.24|954.44|964.13|946.33|972.31|954.51|961.9|944.1|669
1653060000000|2022-05-20 15:20:00|963.44|945.64|966.33|948.53|967|949.2|962.97|945.17|580
1653060300000|2022-05-20 15:25:00|966.35|948.55|970.09|952.29|974.24|956.44|966.22|948.42|557
1653060600000|2022-05-20 15:30:00|970.06|952.26|969.24|951.44|973.63|955.83|968.14|950.34|556
1653060900000|2022-05-20 15:35:00|969.28|951.48|968.12|950.32|971.51|953.71|967.91|950.11|457
1653061200000|2022-05-20 15:40:00|968.14|950.34|970.85|953.05|974.07|956.27|968.14|950.34|543
1653061500000|2022-05-20 15:45:00|970.87|953.07|969.27|951.47|975.03|957.23|967.8|950|519
1653061800000|2022-05-20 15:50:00|969.4|951.6|968.66|950.86|971.2|953.4|966.59|948.79|573
1653062100000|2022-05-20 15:55:00|968.72|950.92|970.14|952.34|971.56|953.76|968.6|950.8|544
1653062400000|2022-05-20 16:00:00|970.15|952.35|966.9|949.1|972.24|954.44|966.5|948.7|550
1653062700000|2022-05-20 16:05:00|967.5|949.7|961.9|944.1|969.23|951.43|960.92|943.12|511
1653063000000|2022-05-20 16:10:00|961.88|944.08|968.56|950.76|968.82|951.02|959.46|941.66|451
1653063300000|2022-05-20 16:15:00|968.61|950.81|962.1|944.3|969.1|951.3|960.94|943.14|492
1653063600000|2022-05-20 16:20:00|962.6|944.8|966.2|948.4|966.33|948.53|962.32|944.52|468
1653063900000|2022-05-20 16:25:00|966.01|948.21|962.51|944.71|966.2|948.4|961.09|943.29|534
1653064200000|2022-05-20 16:30:00|962.49|944.69|962.9|945.1|967.05|949.25|960.92|943.12|500
1653064500000|2022-05-20 16:35:00|962.87|945.07|961.6|943.8|964.01|946.21|961.6|943.8|343
1653064800000|2022-05-20 16:40:00|961.56|943.76|957.2|939.4|961.9|944.1|956.98|939.18|524
1653065100000|2022-05-20 16:45:00|957.17|939.37|963.95|946.15|964.45|946.65|953.87|936.07|411
1653065400000|2022-05-20 16:50:00|964.04|946.24|961.3|943.5|964.78|946.98|960.09|942.29|459
1653065700000|2022-05-20 16:55:00|961.31|943.51|961.06|943.26|961.94|944.14|958.32|940.52|607
1653066000000|2022-05-20 17:00:00|960.94|943.14|958.02|940.22|960.94|943.14|955.23|937.43|525
1653066300000|2022-05-20 17:05:00|957.85|940.05|956.4|938.6|958.53|940.73|955.36|937.56|433
1653066600000|2022-05-20 17:10:00|956.39|938.59|961.87|944.07|961.9|944.1|955.9|938.1|433
1653066900000|2022-05-20 17:15:00|961.77|943.97|961.04|943.24|963.16|945.36|959.47|941.67|443
1653067200000|2022-05-20 17:20:00|961.1|943.3|957.88|940.08|961.12|943.32|956.4|938.6|452
1653067500000|2022-05-20 17:25:00|957.84|940.04|954.26|936.46|957.84|940.04|953.06|935.26|452
1653067800000|2022-05-20 17:30:00|954.3|936.5|958.06|940.26|958.33|940.53|952.42|934.62|598
1653068100000|2022-05-20 17:35:00|958.03|940.23|958.1|940.3|959.19|941.39|955.87|938.07|553
1653068400000|2022-05-20 17:40:00|958.07|940.27|959.44|941.64|959.9|942.1|956.98|939.18|540
1653068700000|2022-05-20 17:45:00|959.43|941.63|960.94|943.14|962.1|944.3|957.33|939.53|478
1653069000000|2022-05-20 17:50:00|960.92|943.12|963.35|945.55|963.35|945.55|958.87|941.07|572
1653069300000|2022-05-20 17:55:00|963.36|945.56|963.14|945.34|963.65|945.85|961.22|943.42|426
1653069600000|2022-05-20 18:00:00|963.1|945.3|959.76|941.96|963.1|945.3|958.18|940.38|486
1653069900000|2022-05-20 18:05:00|959.79|941.99|959.66|941.86|959.86|942.06|955.79|937.99|381
1653070200000|2022-05-20 18:10:00|959.76|941.96|958.76|940.96|960.75|942.95|956.88|939.08|443
1653070500000|2022-05-20 18:15:00|958.71|940.91|958.22|940.42|959.85|942.05|956.88|939.08|479
1653070800000|2022-05-20 18:20:00|958.23|940.43|955.76|937.96|958.36|940.56|955.4|937.6|504
1653071100000|2022-05-20 18:25:00|955.78|937.98|957.32|939.52|958.26|940.46|955.32|937.52|431
1653071400000|2022-05-20 18:30:00|957.3|939.5|955.19|937.39|959.2|941.4|954.67|936.87|426
1653071700000|2022-05-20 18:35:00|955.14|937.34|956.22|938.42|957.88|940.08|955.1|937.3|414
1653072000000|2022-05-20 18:40:00|956.12|938.32|961.1|943.3|961.1|943.3|955.8|938|321
1653072300000|2022-05-20 18:45:00|961.08|943.28|964.57|946.77|964.66|946.86|960.05|942.25|473
1653072600000|2022-05-20 18:50:00|964.58|946.78|968.2|950.4|968.91|951.11|963.83|946.03|454
1653072900000|2022-05-20 18:55:00|968.28|950.48|966.05|948.25|968.59|950.79|965.26|947.46|395
1653073200000|2022-05-20 19:00:00|966.04|948.24|964.94|947.14|967.69|949.89|963.94|946.14|459
1653073500000|2022-05-20 19:05:00|964.92|947.12|970.3|952.5|970.39|952.59|964.91|947.11|507
1653073800000|2022-05-20 19:10:00|970.29|952.49|970.25|952.45|971.15|953.35|969.25|951.45|425
1653074100000|2022-05-20 19:15:00|970.29|952.49|969.44|951.64|971.01|953.21|968.55|950.75|392
1653074400000|2022-05-20 19:20:00|969.6|951.8|969.21|951.41|971.71|953.91|968.1|950.3|427
1653074700000|2022-05-20 19:25:00|969.56|951.76|972.17|954.37|972.81|955.01|968.41|950.61|362
1653075000000|2022-05-20 19:30:00|972.16|954.36|973.03|955.23|973.5|955.7|969.26|951.46|414
1653075300000|2022-05-20 19:35:00|973.13|955.33|974.23|956.43|974.57|956.77|972.19|954.39|385
1653075600000|2022-05-20 19:40:00|974.17|956.37|979.09|961.29|982.75|964.95|974.08|956.28|457
1653075900000|2022-05-20 19:45:00|979.07|961.27|981.15|963.35|982.49|964.69|976.54|958.74|551
1653076200000|2022-05-20 19:50:00|981.17|963.37|983.26|965.46|983.51|965.71|980.96|963.16|526
1653076500000|2022-05-20 19:55:00|983.32|965.52|983.31|965.51|985.53|967.73|982.13|964.33|381
1653076800000|2022-05-20 20:00:00|983.33|965.53|978.8|961|985.02|967.22|978.16|960.36|404
1653077100000|2022-05-20 20:05:00|979.06|961.26|983.21|965.41|984.3|966.5|978.23|960.43|289
1653077400000|2022-05-20 20:10:00|983.4|965.6|982.85|965.05|983.51|965.71|980.41|962.61|326
1653077700000|2022-05-20 20:15:00|983.4|965.6|987.89|970.09|987.89|970.09|983.37|965.57|320
1653078000000|2022-05-20 20:20:00|987.65|969.85|984.15|966.35|987.89|970.09|983.99|966.19|342
1653078300000|2022-05-20 20:25:00|984.17|966.37|987|969.2|987|969.2|983.49|965.69|229
1653078600000|2022-05-20 20:30:00|987.1|969.3|983.23|965.43|987.1|969.3|983.23|965.43|259
1653078900000|2022-05-20 20:35:00|983.22|965.42|980.53|962.73|983.22|965.42|977.77|959.97|368
1653079200000|2022-05-20 20:40:00|980.45|962.65|979.9|962.1|981.92|964.12|979.72|961.92|327
1653079500000|2022-05-20 20:45:00|979.99|962.19|973.73|955.93|980.09|962.29|972.31|954.51|415
1653079800000|2022-05-20 20:50:00|974.07|956.27|975.21|957.41|976.05|958.25|972.47|954.67|233
1653080100000|2022-05-20 20:55:00|975.24|957.44|977.13|959.33|978.4|960.6|975.14|957.34|234
1653116400000|2022-05-21 07:00:00|983.14|965.34|981.9|964.1|983.92|966.12|981.9|964.1|98
1653116700000|2022-05-21 07:05:00|981.91|964.11|981.9|964.1|982.65|964.85|981.9|964.1|111
1653117000000|2022-05-21 07:10:00|981.42|963.62|979.9|962.1|981.42|963.62|979.9|962.1|111
1653117300000|2022-05-21 07:15:00|978.9|961.1|979.49|961.69|980.92|963.12|978.9|961.1|232
1653117600000|2022-05-21 07:20:00|979.5|961.7|983.75|965.95|983.9|966.1|979.41|961.61|313
1653117900000|2022-05-21 07:25:00|983.72|965.92|986.64|968.84|986.64|968.84|983.7|965.9|117
1653118200000|2022-05-21 07:30:00|987.2|969.4|986.69|968.89|988.79|970.99|986.03|968.23|78
1653118500000|2022-05-21 07:35:00|986.7|968.9|991.75|973.95|993.36|975.56|986.49|968.69|225
1653118800000|2022-05-21 07:40:00|991.89|974.09|991.62|973.82|992.56|974.76|990.95|973.15|166
1653119100000|2022-05-21 07:45:00|991.61|973.81|991.51|973.71|993.38|975.58|990.55|972.75|229
1653119400000|2022-05-21 07:50:00|991.41|973.61|989.9|972.1|991.61|973.81|989.8|972|96
1653119700000|2022-05-21 07:55:00|989.91|972.11|989.93|972.13|990.6|972.8|989.43|971.63|76
1653120000000|2022-05-21 08:00:00|989.94|972.14|993.81|976.01|994.78|976.98|989.94|972.14|238
1653120300000|2022-05-21 08:05:00|993.8|976|992.96|975.16|994.64|976.84|992.96|975.16|40
1653120600000|2022-05-21 08:10:00|992.8|975|994.43|976.63|994.49|976.69|992.13|974.33|182
1653120900000|2022-05-21 08:15:00|994.12|976.32|990.53|972.73|994.43|976.63|990.1|972.3|157
1653121200000|2022-05-21 08:20:00|990.54|972.74|991.07|973.27|991.93|974.13|989.93|972.13|191
1653121500000|2022-05-21 08:25:00|991.37|973.57|992.07|974.27|994.03|976.23|990.81|973.01|217
1653121800000|2022-05-21 08:30:00|992.06|974.26|990.65|972.85|992.36|974.56|990.6|972.8|124
1653122100000|2022-05-21 08:35:00|990.67|972.87|991.91|974.11|993.46|975.66|990.67|972.87|173
1653122400000|2022-05-21 08:40:00|991.9|974.1|990.66|972.86|992.94|975.14|990.1|972.3|172
1653122700000|2022-05-21 08:45:00|990.67|972.87|987.15|969.35|990.67|972.87|987.15|969.35|213
1653123000000|2022-05-21 08:50:00|987.1|969.3|988.39|970.59|988.47|970.67|986.36|968.56|260
1653123300000|2022-05-21 08:55:00|988.57|970.77|988.85|971.05|989.05|971.25|988.2|970.4|127
1653123600000|2022-05-21 09:00:00|988.8|971|986.74|968.94|989.74|971.94|986.4|968.6|229
1653123900000|2022-05-21 09:05:00|986.77|968.97|984.81|967.01|987.01|969.21|984.31|966.51|136
1653124200000|2022-05-21 09:10:00|984.86|967.06|984.9|967.1|985.69|967.89|984.31|966.51|189
1653124500000|2022-05-21 09:15:00|984.91|967.11|985.96|968.16|987.71|969.91|984.91|967.11|241
1653124800000|2022-05-21 09:20:00|985.98|968.18|986.84|969.04|986.93|969.13|985.95|968.15|171
1653125100000|2022-05-21 09:25:00|986.87|969.07|983.43|965.63|986.89|969.09|983.43|965.63|213
1653125400000|2022-05-21 09:30:00|983.4|965.6|986.3|968.5|986.82|969.02|983.08|965.28|159
1653125700000|2022-05-21 09:35:00|986.31|968.51|986.88|969.08|987.45|969.65|986.31|968.51|184
1653126000000|2022-05-21 09:40:00|986.84|969.04|984.53|966.73|986.93|969.13|984.02|966.22|115
1653126300000|2022-05-21 09:45:00|984.55|966.75|986.57|968.77|986.96|969.16|984.55|966.75|165
1653126600000|2022-05-21 09:50:00|986.58|968.78|987.63|969.83|988.2|970.4|986.32|968.52|133
1653126900000|2022-05-21 09:55:00|987.65|969.85|988.28|970.48|988.28|970.48|986.79|968.99|174
1653127200000|2022-05-21 10:00:00|988.59|970.79|993.5|975.7|993.69|975.89|988.59|970.79|264
1653127500000|2022-05-21 10:05:00|993.51|975.71|991.6|973.8|993.69|975.89|989.96|972.16|198
1653127800000|2022-05-21 10:10:00|991.51|973.71|990.86|973.06|992.14|974.34|990.61|972.81|136
1653128100000|2022-05-21 10:15:00|990.88|973.08|991.82|974.02|991.9|974.1|990.54|972.74|127
1653128400000|2022-05-21 10:20:00|991.7|973.9|988.38|970.58|991.72|973.92|987.61|969.81|218
1653128700000|2022-05-21 10:25:00|988.45|970.65|982.96|965.16|988.45|970.65|982.93|965.13|120
1653129000000|2022-05-21 10:30:00|983.13|965.33|984.74|966.94|985.75|967.95|983.13|965.33|226
1653129300000|2022-05-21 10:35:00|984.58|966.78|987.41|969.61|987.86|970.06|984.52|966.72|235
1653129600000|2022-05-21 10:40:00|987.43|969.63|987.45|969.65|987.68|969.88|986.38|968.58|102
1653129900000|2022-05-21 10:45:00|987.8|970|989.97|972.17|991.23|973.43|987.8|970|185
1653130200000|2022-05-21 10:50:00|990.05|972.25|990.78|972.98|990.78|972.98|989.97|972.17|109
1653130500000|2022-05-21 10:55:00|990.64|972.84|990.01|972.21|990.78|972.98|990|972.2|66
1653130800000|2022-05-21 11:00:00|990.03|972.23|986.92|969.12|990.25|972.45|986.04|968.24|278
1653131100000|2022-05-21 11:05:00|987.45|969.65|987.74|969.94|988.87|971.07|987.08|969.28|154
1653131400000|2022-05-21 11:10:00|987.72|969.92|985.97|968.17|988|970.2|985.78|967.98|173
1653131700000|2022-05-21 11:15:00|986.07|968.27|986.82|969.02|987.27|969.47|985.96|968.16|132
1653132000000|2022-05-21 11:20:00|986.83|969.03|986.89|969.09|987.95|970.15|986.71|968.91|166
1653132300000|2022-05-21 11:25:00|986.8|969|984.72|966.92|986.9|969.1|984.1|966.3|174
1653132600000|2022-05-21 11:30:00|984.62|966.82|980.99|963.19|986.09|968.29|980.99|963.19|130
1653132900000|2022-05-21 11:35:00|981.22|963.42|980.52|962.72|981.56|963.76|978.96|961.16|206
1653133200000|2022-05-21 11:40:00|980.53|962.73|981.9|964.1|982.52|964.72|979.22|961.42|243
1653133500000|2022-05-21 11:45:00|981.94|964.14|984.67|966.87|986.14|968.34|981.9|964.1|274
1653133800000|2022-05-21 11:50:00|984.78|966.98|984.96|967.16|986.02|968.22|983.54|965.74|247
1653134100000|2022-05-21 11:55:00|984.95|967.15|984.5|966.7|984.95|967.15|983.31|965.51|269
1653134400000|2022-05-21 12:00:00|984.49|966.69|985.22|967.42|985.63|967.83|983.33|965.53|238
1653134700000|2022-05-21 12:05:00|985.19|967.39|983.18|965.38|986.51|968.71|982.9|965.1|173
1653135000000|2022-05-21 12:10:00|983.16|965.36|983.27|965.47|984.63|966.83|982.89|965.09|141
1653135300000|2022-05-21 12:15:00|983.26|965.46|979.96|962.16|983.89|966.09|979.41|961.61|139
1653135600000|2022-05-21 12:20:00|979.6|961.8|979.19|961.39|981.26|963.46|978.9|961.1|185
1653135900000|2022-05-21 12:25:00|979.21|961.41|978.65|960.85|979.38|961.58|978.29|960.49|152
1653136200000|2022-05-21 12:30:00|978.63|960.83|978.31|960.51|981.44|963.64|977.98|960.18|277
1653136500000|2022-05-21 12:35:00|978.3|960.5|979.09|961.29|979.1|961.3|975.02|957.22|142
1653136800000|2022-05-21 12:40:00|979.11|961.31|982.16|964.36|982.37|964.57|979.11|961.31|311
1653137100000|2022-05-21 12:45:00|982.15|964.35|982.27|964.47|983.92|966.12|981.32|963.52|388
1653137400000|2022-05-21 12:50:00|982.31|964.51|979.2|961.4|982.34|964.54|978.3|960.5|293
1653137700000|2022-05-21 12:55:00|979.25|961.45|981.48|963.68|981.92|964.12|979.25|961.45|134
1653138000000|2022-05-21 13:00:00|981.51|963.71|979.05|961.25|983.47|965.67|979.05|961.25|147
1653138300000|2022-05-21 13:05:00|979.14|961.34|978.75|960.95|980.11|962.31|977.55|959.75|189
1653138600000|2022-05-21 13:10:00|978.72|960.92|981.88|964.08|982.38|964.58|978.48|960.68|171
1653138900000|2022-05-21 13:15:00|981.84|964.04|981.78|963.98|982.23|964.43|980.49|962.69|211
1653139200000|2022-05-21 13:20:00|981.77|963.97|983.91|966.11|983.92|966.12|981.46|963.66|151
1653139500000|2022-05-21 13:25:00|983.83|966.03|983.74|965.94|983.95|966.15|982.81|965.01|141
1653139800000|2022-05-21 13:30:00|983.69|965.89|984.46|966.66|985.63|967.83|983.61|965.81|342
1653140100000|2022-05-21 13:35:00|984.55|966.75|985.42|967.62|985.82|968.02|983.84|966.04|179
1653140400000|2022-05-21 13:40:00|985.48|967.68|984.21|966.41|985.82|968.02|983.99|966.19|205
1653140700000|2022-05-21 13:45:00|984.23|966.43|985.63|967.83|985.67|967.87|983.45|965.65|145
1653141000000|2022-05-21 13:50:00|985.65|967.85|986.66|968.86|987.9|970.1|985.65|967.85|129
1653141300000|2022-05-21 13:55:00|986.67|968.87|984.91|967.11|986.99|969.19|984.61|966.81|245
1653141600000|2022-05-21 14:00:00|984.93|967.13|985.82|968.02|985.96|968.16|984.84|967.04|152
1653141900000|2022-05-21 14:05:00|985.83|968.03|986.84|969.04|987.8|970|985.49|967.69|241
1653142200000|2022-05-21 14:10:00|986.83|969.03|983.75|965.95|986.85|969.05|983.36|965.56|154
1653142500000|2022-05-21 14:15:00|983.74|965.94|982.05|964.25|983.92|966.12|982.05|964.25|136
1653142800000|2022-05-21 14:20:00|982.07|964.27|981|963.2|982.17|964.37|980.9|963.1|172
1653143100000|2022-05-21 14:25:00|981.02|963.22|981.48|963.68|983.36|965.56|979.91|962.11|333
1653143400000|2022-05-21 14:30:00|981.47|963.67|983.25|965.45|983.66|965.86|980.33|962.53|284
1653143700000|2022-05-21 14:35:00|983.26|965.46|982.91|965.11|983.84|966.04|982.46|964.66|183
1653144000000|2022-05-21 14:40:00|983.03|965.23|990.74|972.94|990.93|973.13|983.03|965.23|236
1653144300000|2022-05-21 14:45:00|990.7|972.9|990.32|972.52|992.68|974.88|988.28|970.48|295
1653144600000|2022-05-21 14:50:00|990.75|972.95|986.81|969.01|990.75|972.95|984.9|967.1|294
1653144900000|2022-05-21 14:55:00|986.7|968.9|987.34|969.54|987.34|969.54|985.45|967.65|255
1653145200000|2022-05-21 15:00:00|986.96|969.16|990.89|973.09|991.59|973.79|986.02|968.22|198
1653145500000|2022-05-21 15:05:00|990.84|973.04|989.13|971.33|991.1|973.3|989.13|971.33|208
1653145800000|2022-05-21 15:10:00|989.02|971.22|980.91|963.11|989.02|971.22|980.85|963.05|297
1653146100000|2022-05-21 15:15:00|981.11|963.31|985.85|968.05|986.52|968.72|981.11|963.31|305
1653146400000|2022-05-21 15:20:00|985.8|968|985.08|967.28|987.23|969.43|984.2|966.4|336
1653146700000|2022-05-21 15:25:00|984.85|967.05|984.23|966.43|984.94|967.14|983.13|965.33|283
1653147000000|2022-05-21 15:30:00|984.18|966.38|989.48|971.68|989.5|971.7|983.67|965.87|308
1653147300000|2022-05-21 15:35:00|989.32|971.52|989.5|971.7|989.5|971.7|988.93|971.13|185
1653147600000|2022-05-21 15:40:00|989.47|971.67|989.93|972.13|990.66|972.86|988.23|970.43|185
1653147900000|2022-05-21 15:45:00|989.94|972.14|991.16|973.36|991.42|973.62|988.3|970.5|209
1653148200000|2022-05-21 15:50:00|990.94|973.14|996.5|978.7|998.32|980.52|989.1|971.3|370
1653148500000|2022-05-21 15:55:00|996.01|978.21|998.23|980.43|998.32|980.52|995.48|977.68|305
1653148800000|2022-05-21 16:00:00|998.16|980.36|1004.83|987.03|1004.83|987.03|998|980.2|230
1653149100000|2022-05-21 16:05:00|1005.09|987.29|1008.67|990.87|1008.71|990.91|1005.09|987.29|219
1653149400000|2022-05-21 16:10:00|1008.71|990.91|1012.38|994.58|1016.61|998.81|1008.71|990.91|408
1653149700000|2022-05-21 16:15:00|1012.34|994.54|1005.43|987.63|1012.49|994.69|1005.43|987.63|278
1653150000000|2022-05-21 16:20:00|1005.54|987.74|1010.16|992.36|1011.7|993.9|1005.54|987.74|423
1653150300000|2022-05-21 16:25:00|1010.14|992.34|1007.83|990.03|1010.14|992.34|1007.45|989.65|356
1653150600000|2022-05-21 16:30:00|1007.73|989.93|1008.51|990.71|1010.03|992.23|1006.35|988.55|374
1653150900000|2022-05-21 16:35:00|1008.47|990.67|1005.44|987.64|1008.97|991.17|1005.42|987.62|300
1653151200000|2022-05-21 16:40:00|1005.43|987.63|1004.22|986.42|1006.14|988.34|1003.47|985.67|276
1653151500000|2022-05-21 16:45:00|1004.2|986.4|1005.92|988.12|1006.86|989.06|1003.57|985.77|302
1653151800000|2022-05-21 16:50:00|1005.99|988.19|1006.34|988.54|1008.18|990.38|1005.35|987.55|265
1653152100000|2022-05-21 16:55:00|1006.32|988.52|1006.8|989|1007.94|990.14|1005.72|987.92|234
1653152400000|2022-05-21 17:00:00|1006.9|989.1|1004.66|986.86|1008.4|990.6|1004.62|986.82|217
1653152700000|2022-05-21 17:05:00|1004.68|986.88|1009.27|991.47|1011.07|993.27|1004.68|986.88|237
1653153000000|2022-05-21 17:10:00|1009.37|991.57|1010.37|992.57|1011.48|993.68|1009.37|991.57|334
1653153300000|2022-05-21 17:15:00|1010.39|992.59|1004.86|987.06|1010.43|992.63|1004.56|986.76|302
1653153600000|2022-05-21 17:20:00|1004.38|986.58|1002.69|984.89|1005.34|987.54|1001.98|984.18|265
1653153900000|2022-05-21 17:25:00|1002.72|984.92|1002.77|984.97|1004.25|986.45|1001.98|984.18|199
1653154200000|2022-05-21 17:30:00|1002.85|985.05|1000.53|982.73|1002.85|985.05|1000.42|982.62|187
1653154500000|2022-05-21 17:35:00|1000.51|982.71|997.8|980|1000.51|982.71|996.2|978.4|368
1653154800000|2022-05-21 17:40:00|997.61|979.81|996.88|979.08|998.92|981.12|996.32|978.52|151
1653155100000|2022-05-21 17:45:00|996.89|979.09|998.26|980.46|998.81|981.01|996.83|979.03|142
1653155400000|2022-05-21 17:50:00|998.28|980.48|996.95|979.15|998.3|980.5|996.95|979.15|86
1653155700000|2022-05-21 17:55:00|996.97|979.17|995.1|977.3|998.23|980.43|994.51|976.71|247
1653156000000|2022-05-21 18:00:00|995.11|977.31|996.98|979.18|997.74|979.94|994.49|976.69|307
1653156300000|2022-05-21 18:05:00|996.96|979.16|1001.64|983.84|1001.64|983.84|996.96|979.16|217
1653156600000|2022-05-21 18:10:00|1001.67|983.87|999.19|981.39|1001.71|983.91|999.09|981.29|236
1653156900000|2022-05-21 18:15:00|999.21|981.41|1000.53|982.73|1001.66|983.86|998.54|980.74|359
1653157200000|2022-05-21 18:20:00|1000.52|982.72|1001.99|984.19|1003.14|985.34|999.42|981.62|289
1653157500000|2022-05-21 18:25:00|1001.8|984|999.31|981.51|1001.99|984.19|999.31|981.51|279
1653157800000|2022-05-21 18:30:00|999.35|981.55|1002.66|984.86|1003.3|985.5|999.27|981.47|372
1653158100000|2022-05-21 18:35:00|1002.68|984.88|1002.05|984.25|1002.78|984.98|1001.54|983.74|219
1653158400000|2022-05-21 18:40:00|1001.88|984.08|999.84|982.04|1002.71|984.91|999.61|981.81|241
1653158700000|2022-05-21 18:45:00|999.65|981.85|998.95|981.15|999.99|982.19|998.15|980.35|173
1653159000000|2022-05-21 18:50:00|999.1|981.3|999.87|982.07|999.98|982.18|998.93|981.13|111
1653159300000|2022-05-21 18:55:00|1000.61|982.81|1003.8|986|1004.9|987.1|1000.61|982.81|222
1653159600000|2022-05-21 19:00:00|1003.7|985.9|1007.07|989.27|1007.4|989.6|1002.9|985.1|179
1653159900000|2022-05-21 19:05:00|1007.06|989.26|1004.6|986.8|1008.72|990.92|1004.23|986.43|200
1653160200000|2022-05-21 19:10:00|1004.3|986.5|1003.33|985.53|1004.6|986.8|1003.05|985.25|125
1653160500000|2022-05-21 19:15:00|1003.32|985.52|1000.81|983.01|1003.32|985.52|1000.62|982.82|107
1653160800000|2022-05-21 19:20:00|1000.82|983.02|1001.86|984.06|1002.38|984.58|1000.82|983.02|64
1653161100000|2022-05-21 19:25:00|1001.88|984.08|994.81|977.01|1001.88|984.08|994.07|976.27|205
1653161400000|2022-05-21 19:30:00|995.4|977.6|993.82|976.02|995.79|977.99|993.11|975.31|153
1653161700000|2022-05-21 19:35:00|993.78|975.98|996.2|978.4|996.22|978.42|992.94|975.14|167
1653162000000|2022-05-21 19:40:00|996.18|978.38|996.31|978.51|997.43|979.63|995.72|977.92|264
1653162300000|2022-05-21 19:45:00|996.19|978.39|998.82|981.02|998.9|981.1|995.48|977.68|155
1653162600000|2022-05-21 19:50:00|998.79|980.99|997.67|979.87|998.79|980.99|995.3|977.5|303
1653162900000|2022-05-21 19:55:00|997.66|979.86|999.42|981.62|1000.85|983.05|997.02|979.22|193
1653163200000|2022-05-21 20:00:00|999.4|981.6|1000.75|982.95|1000.77|982.97|996.91|979.11|279
1653163500000|2022-05-21 20:05:00|1000.72|982.92|1000.78|982.98|1001.05|983.25|999.59|981.79|192
1653163800000|2022-05-21 20:10:00|1000.8|983|1003.73|985.93|1003.73|985.93|1000.71|982.91|105
1653164100000|2022-05-21 20:15:00|1003.5|985.7|1001.9|984.1|1004.54|986.74|1001.65|983.85|169
1653164400000|2022-05-21 20:20:00|1001.68|983.88|1003.19|985.39|1003.9|986.1|1000.61|982.81|257
1653164700000|2022-05-21 20:25:00|1003.18|985.38|1000.87|983.07|1003.18|985.38|999.65|981.85|229
1653165000000|2022-05-21 20:30:00|1000.88|983.08|998.74|980.94|1001.53|983.73|998.09|980.29|235
1653165300000|2022-05-21 20:35:00|998.73|980.93|997.81|980.01|999.25|981.45|996.17|978.37|189
1653165600000|2022-05-21 20:40:00|997.8|980|996.52|978.72|997.96|980.16|995.19|977.39|222
1653165900000|2022-05-21 20:45:00|996.49|978.69|998.06|980.26|998.29|980.49|996.21|978.41|128
1653166200000|2022-05-21 20:50:00|998.02|980.22|998.28|980.48|1000.18|982.38|997.89|980.09|164
1653166500000|2022-05-21 20:55:00|998.66|980.86|1001.19|983.39|1001.82|984.02|998.28|980.48|214
1653166800000|2022-05-21 21:00:00|1001.15|983.35|1001.38|983.58|1001.73|983.93|997.61|979.81|255
1653167100000|2022-05-21 21:05:00|1001.28|983.48|998.65|980.85|1001.28|983.48|998.24|980.44|167
1653167400000|2022-05-21 21:10:00|998.66|980.86|997.65|979.85|998.71|980.91|997.38|979.58|108
1653167700000|2022-05-21 21:15:00|997.38|979.58|995.72|977.92|997.5|979.7|995.58|977.78|86
1653168000000|2022-05-21 21:20:00|995.74|977.94|997|979.2|997.04|979.24|995.63|977.83|47
1653168300000|2022-05-21 21:25:00|1000.2|982.4|1001.91|984.11|1002.05|984.25|1000.2|982.4|73
1653168600000|2022-05-21 21:30:00|1002.3|984.5|1002.63|984.83|1002.81|985.01|1001.92|984.12|103
1653168900000|2022-05-21 21:35:00|1002.62|984.82|1002.1|984.3|1002.63|984.83|1001.7|983.9|40
1653169200000|2022-05-21 21:40:00|1002.13|984.33|1002.58|984.78|1002.58|984.78|1001.9|984.1|38
1653169500000|2022-05-21 21:45:00|1002.59|984.79|996.69|978.89|1002.77|984.97|996.69|978.89|163
1653169800000|2022-05-21 21:50:00|996.68|978.88|996.73|978.93|997.41|979.61|996.32|978.52|119
1653170100000|2022-05-21 21:55:00|996.69|978.89|994.91|977.11|996.69|978.89|994.16|976.36|84
1653170400000|2022-05-21 22:00:00|994.41|976.61|998.71|980.91|998.71|980.91|992.26|974.46|201
1653170700000|2022-05-21 22:05:00|998.7|980.9|996.19|978.39|998.93|981.13|995.16|977.36|236
1653171000000|2022-05-21 22:10:00|996.09|978.29|997.2|979.4|997.32|979.52|994.86|977.06|260
1653171300000|2022-05-21 22:15:00|997.22|979.42|998.59|980.79|999.69|981.89|995.96|978.16|220
1653171600000|2022-05-21 22:20:00|998.56|980.76|999.83|982.03|1000.85|983.05|998.5|980.7|208
1653171900000|2022-05-21 22:25:00|999.85|982.05|998.82|981.02|999.85|982.05|997.7|979.9|138
1653172200000|2022-05-21 22:30:00|998.84|981.04|1000.95|983.15|1001.2|983.4|998.8|981|83
1653172500000|2022-05-21 22:35:00|1000.96|983.16|1004.95|987.15|1005.27|987.47|1000.96|983.16|103
1653172800000|2022-05-21 22:40:00|1004.45|986.65|1004.27|986.47|1004.96|987.16|1002.31|984.51|151
1653173100000|2022-05-21 22:45:00|1004.28|986.48|1003.72|985.92|1004.45|986.65|1003.6|985.8|83
1653173400000|2022-05-21 22:50:00|1003.7|985.9|1002.62|984.82|1003.72|985.92|1000.61|982.81|200
1653173700000|2022-05-21 22:55:00|1002.39|984.59|1005.12|987.32|1005.12|987.32|1001.3|983.5|137
1653174000000|2022-05-21 23:00:00|1005.13|987.33|1006.38|988.58|1006.62|988.82|1003.67|985.87|162
1653174300000|2022-05-21 23:05:00|1006.36|988.56|1005.49|987.69|1006.52|988.72|1004.72|986.92|281
1653174600000|2022-05-21 23:10:00|1005.51|987.71|1005.88|988.08|1007.1|989.3|1005.3|987.5|196
1653174900000|2022-05-21 23:15:00|1005.87|988.07|1005.94|988.14|1006.71|988.91|1004.24|986.44|269
1653175200000|2022-05-21 23:20:00|1005.8|988|1006.24|988.44|1006.82|989.02|1005.13|987.33|158
1653175500000|2022-05-21 23:25:00|1006.3|988.5|1010.13|992.33|1010.72|992.92|1005.12|987.32|300
1653175800000|2022-05-21 23:30:00|1010.16|992.36|1008.6|990.8|1012.6|994.8|1008.18|990.38|278
1653176100000|2022-05-21 23:35:00|1008.63|990.83|1007.93|990.13|1010.21|992.41|1007.58|989.78|261
1653176400000|2022-05-21 23:40:00|1007.89|990.09|1006.79|988.99|1007.98|990.18|1006.23|988.43|233
1653176700000|2022-05-21 23:45:00|1006.81|989.01|1006.96|989.16|1011.82|994.02|1006.81|989.01|304
1653177000000|2022-05-21 23:50:00|1006.97|989.17|1005.85|988.05|1007.27|989.47|1005.72|987.92|199
1653177300000|2022-05-21 23:55:00|1005.82|988.02|1006.67|988.87|1007.37|989.57|1005.45|987.65|159
1653177600000|2022-05-22 00:00:00|1006.69|988.89|1007.32|989.52|1009.87|992.07|1006.45|988.65|259
1653177900000|2022-05-22 00:05:00|1007.19|989.39|1005.17|987.37|1009.09|991.29|1005.16|987.36|334
1653178200000|2022-05-22 00:10:00|1005.26|987.46|1004|986.2|1007.36|989.56|1003.21|985.41|281
1653178500000|2022-05-22 00:15:00|1003.88|986.08|1007.9|990.1|1008|990.2|1003.23|985.43|193
1653178800000|2022-05-22 00:20:00|1008.32|990.52|1008.91|991.11|1009.83|992.03|1007.97|990.17|139
1653179100000|2022-05-22 00:25:00|1008.88|991.08|1009.09|991.29|1010.04|992.24|1008.57|990.77|146
1653179400000|2022-05-22 00:30:00|1009.11|991.31|1012.83|995.03|1013.54|995.74|1008.96|991.16|124
1653179700000|2022-05-22 00:35:00|1012.59|994.79|1010.96|993.16|1012.59|994.79|1010.09|992.29|140
1653180000000|2022-05-22 00:40:00|1011.07|993.27|1008.22|990.42|1011.34|993.54|1008.05|990.25|209
1653180300000|2022-05-22 00:45:00|1008.24|990.44|1009.78|991.98|1010.2|992.4|1008.01|990.21|244
1653180600000|2022-05-22 00:50:00|1009.86|992.06|1012.97|995.17|1013.04|995.24|1009.74|991.94|226
1653180900000|2022-05-22 00:55:00|1012.96|995.16|1010.2|992.4|1012.97|995.17|1010.2|992.4|128
1653181200000|2022-05-22 01:00:00|1010.69|992.89|1012.82|995.02|1013.08|995.28|1010.69|992.89|249
1653181500000|2022-05-22 01:05:00|1012.96|995.16|1013.18|995.38|1013.54|995.74|1012.13|994.33|77
1653181800000|2022-05-22 01:10:00|1013.54|995.74|1011.26|993.46|1013.54|995.74|1011.04|993.24|164
1653182100000|2022-05-22 01:15:00|1011.34|993.54|1011.64|993.84|1012.92|995.12|1010.96|993.16|240
1653182400000|2022-05-22 01:20:00|1011.65|993.85|1005.76|987.96|1011.69|993.89|1005.75|987.95|193
1653182700000|2022-05-22 01:25:00|1005.83|988.03|1005.36|987.56|1006.31|988.51|1005.01|987.21|122
1653183000000|2022-05-22 01:30:00|1004.55|986.75|1007.18|989.38|1007.35|989.55|1004.37|986.57|169
1653183300000|2022-05-22 01:35:00|1007.26|989.46|1005.8|988|1008.9|991.1|1005.76|987.96|160
1653183600000|2022-05-22 01:40:00|1005.93|988.13|1006.67|988.87|1006.87|989.07|1004.68|986.88|161
1653183900000|2022-05-22 01:45:00|1006.68|988.88|1005.14|987.34|1006.68|988.88|1004.52|986.72|283
1653184200000|2022-05-22 01:50:00|1005.2|987.4|1005.11|987.31|1005.84|988.04|1004.27|986.47|213
1653184500000|2022-05-22 01:55:00|1005.12|987.32|1005.1|987.3|1006.49|988.69|1005.01|987.21|158
1653184800000|2022-05-22 02:00:00|1005.09|987.29|1002.82|985.02|1006.28|988.48|1002.82|985.02|251
1653185100000|2022-05-22 02:05:00|1002.85|985.05|1001.8|984|1002.86|985.06|1001.21|983.41|75
1653185400000|2022-05-22 02:10:00|1001.81|984.01|1001.21|983.41|1002.02|984.22|1001.21|983.41|169
1653185700000|2022-05-22 02:15:00|1001.36|983.56|996.27|978.47|1001.36|983.56|996|978.2|136
1653186000000|2022-05-22 02:20:00|996.26|978.46|997.8|980|999.05|981.25|996.26|978.46|207
1653186300000|2022-05-22 02:25:00|997.86|980.06|999.17|981.37|999.76|981.96|997.86|980.06|120
1653186600000|2022-05-22 02:30:00|999.14|981.34|997.2|979.4|999.38|981.58|996.08|978.28|216
1653186900000|2022-05-22 02:35:00|997.23|979.43|996.33|978.53|997.28|979.48|994.65|976.85|252
1653187200000|2022-05-22 02:40:00|996.34|978.54|996.39|978.59|997.1|979.3|995.34|977.54|175
1653187500000|2022-05-22 02:45:00|996.31|978.51|998.78|980.98|999.88|982.08|996.2|978.4|159
1653187800000|2022-05-22 02:50:00|998.79|980.99|998.96|981.16|999.32|981.52|998.79|980.99|79
1653188100000|2022-05-22 02:55:00|998.74|980.94|999.17|981.37|999.71|981.91|998.24|980.44|93
1653188400000|2022-05-22 03:00:00|999|981.2|999.24|981.44|999.24|981.44|997.9|980.1|189
1653188700000|2022-05-22 03:05:00|999.22|981.42|1003.73|985.93|1003.73|985.93|998.17|980.37|203
1653189000000|2022-05-22 03:10:00|1004.4|986.6|1004.19|986.39|1005.59|987.79|1003.16|985.36|295
1653189300000|2022-05-22 03:15:00|1004.17|986.37|1001.39|983.59|1004.76|986.96|1001.15|983.35|183
1653189600000|2022-05-22 03:20:00|1001.43|983.63|1002.5|984.7|1002.51|984.71|1001.21|983.41|110
1653189900000|2022-05-22 03:25:00|1002.71|984.91|1004.08|986.28|1004.16|986.36|1002.5|984.7|112
1653190200000|2022-05-22 03:30:00|1004.1|986.3|1004|986.2|1005.05|987.25|1002.69|984.89|171
1653190500000|2022-05-22 03:35:00|1003.9|986.1|1003.09|985.29|1004.88|987.08|1002.24|984.44|162
1653190800000|2022-05-22 03:40:00|1003.02|985.22|1002.84|985.04|1003.04|985.24|1002.19|984.39|121
1653191100000|2022-05-22 03:45:00|1002.86|985.06|1000.62|982.82|1002.86|985.06|1000.41|982.61|107
1653191400000|2022-05-22 03:50:00|1000.63|982.83|1003.75|985.95|1003.76|985.96|1000.63|982.83|167
1653191700000|2022-05-22 03:55:00|1003.76|985.96|1005.47|987.67|1005.75|987.95|1003.76|985.96|168
1653192000000|2022-05-22 04:00:00|1005.32|987.52|1005.53|987.73|1005.75|987.95|1004.14|986.34|123
1653192300000|2022-05-22 04:05:00|1005.52|987.72|1004.45|986.65|1005.75|987.95|1003.74|985.94|77
1653192600000|2022-05-22 04:10:00|1004.68|986.88|1006.44|988.64|1006.65|988.85|1004.68|986.88|73
1653192900000|2022-05-22 04:15:00|1006.43|988.63|1003.76|985.96|1007.67|989.87|1002.75|984.95|344
1653193200000|2022-05-22 04:20:00|1003.77|985.97|1007.9|990.1|1009.68|991.88|1003.77|985.97|351
1653193500000|2022-05-22 04:25:00|1008.32|990.52|1009.9|992.1|1009.9|992.1|1008.32|990.52|345
1653193800000|2022-05-22 04:30:00|1009.65|991.85|1012.21|994.41|1012.21|994.41|1009.03|991.23|255
1653194100000|2022-05-22 04:35:00|1012.28|994.48|1012.91|995.11|1013.4|995.6|1011.35|993.55|295
1653194400000|2022-05-22 04:40:00|1013.15|995.35|1016.48|998.68|1017.11|999.31|1013.15|995.35|144
1653194700000|2022-05-22 04:45:00|1016.39|998.59|1015.44|997.64|1017.12|999.32|1015.34|997.54|188
1653195000000|2022-05-22 04:50:00|1015.45|997.65|1012.57|994.77|1015.6|997.8|1012.57|994.77|187
1653195300000|2022-05-22 04:55:00|1012.58|994.78|1010.75|992.95|1013.74|995.94|1010.43|992.63|238
1653195600000|2022-05-22 05:00:00|1010.52|992.72|1014.18|996.38|1014.89|997.09|1010.4|992.6|257
1653195900000|2022-05-22 05:05:00|1014.24|996.44|1015.27|997.47|1015.96|998.16|1013.93|996.13|168
1653196200000|2022-05-22 05:10:00|1015.13|997.33|1014.96|997.16|1016.35|998.55|1014.85|997.05|139
1653196500000|2022-05-22 05:15:00|1015.07|997.27|1014.8|997|1017.03|999.23|1014.48|996.68|195
1653196800000|2022-05-22 05:20:00|1014.77|996.97|1015.36|997.56|1015.53|997.73|1012.67|994.87|259
1653197100000|2022-05-22 05:25:00|1015.33|997.53|1017.04|999.24|1018.5|1000.7|1014.72|996.92|276
1653197400000|2022-05-22 05:30:00|1017.06|999.26|1017.61|999.81|1018.79|1000.99|1016.56|998.76|171
1653197700000|2022-05-22 05:35:00|1017.6|999.8|1016.34|998.54|1018.59|1000.79|1015.97|998.17|137
1653198000000|2022-05-22 05:40:00|1016.26|998.46|1012.95|995.15|1016.73|998.93|1012.07|994.27|278
1653198300000|2022-05-22 05:45:00|1013.09|995.29|1014.51|996.71|1014.85|997.05|1012.97|995.17|232
1653198600000|2022-05-22 05:50:00|1014.53|996.73|1013.22|995.42|1014.69|996.89|1013.06|995.26|189
1653198900000|2022-05-22 05:55:00|1013.06|995.26|1013.02|995.22|1013.56|995.76|1012.43|994.63|99
1653199200000|2022-05-22 06:00:00|1012.97|995.17|1012.93|995.13|1013.9|996.1|1012.48|994.68|131
1653199500000|2022-05-22 06:05:00|1012.98|995.18|1011.65|993.85|1013.1|995.3|1011.04|993.24|184
1653199800000|2022-05-22 06:10:00|1011.4|993.6|1014.73|996.93|1014.92|997.12|1011.4|993.6|205
1653200100000|2022-05-22 06:15:00|1015.06|997.26|1015.98|998.18|1016.19|998.39|1014.42|996.62|92
1653200400000|2022-05-22 06:20:00|1015.88|998.08|1016.05|998.25|1018.41|1000.61|1015.88|998.08|124
1653200700000|2022-05-22 06:25:00|1016.02|998.22|1017.36|999.56|1018.14|1000.34|1015.91|998.11|202
1653201000000|2022-05-22 06:30:00|1017.37|999.57|1015.92|998.12|1018.14|1000.34|1014.51|996.71|212
1653201300000|2022-05-22 06:35:00|1015.98|998.18|1015.13|997.33|1015.98|998.18|1014.41|996.61|136
1653201600000|2022-05-22 06:40:00|1015.09|997.29|1016.06|998.26|1016.56|998.76|1014.96|997.16|68
1653201900000|2022-05-22 06:45:00|1015.99|998.19|1012.7|994.9|1015.99|998.19|1012.7|994.9|87
1653202200000|2022-05-22 06:50:00|1012.76|994.96|1014.7|996.9|1014.85|997.05|1012.76|994.96|155
1653202500000|2022-05-22 06:55:00|1014.84|997.04|1014.99|997.19|1015.35|997.55|1014.11|996.31|113
1653202800000|2022-05-22 07:00:00|1015.47|997.67|1013.4|995.6|1015.65|997.85|1013.2|995.4|222
1653203100000|2022-05-22 07:05:00|1013.43|995.63|1009.91|992.11|1013.58|995.78|1008.78|990.98|134
1653203400000|2022-05-22 07:10:00|1009.94|992.14|1007.21|989.41|1010.04|992.24|1006.99|989.19|175
1653203700000|2022-05-22 07:15:00|1007.23|989.43|1010.18|992.38|1010.96|993.16|1007.23|989.43|260
1653204000000|2022-05-22 07:20:00|1010.16|992.36|1011.35|993.55|1011.64|993.84|1009.35|991.55|280
1653204300000|2022-05-22 07:25:00|1011.38|993.58|1010.04|992.24|1012.39|994.59|1009.89|992.09|160
1653204600000|2022-05-22 07:30:00|1010.03|992.23|1011.07|993.27|1012.83|995.03|1008.66|990.86|259
1653204900000|2022-05-22 07:35:00|1011.04|993.24|1010.78|992.98|1012.53|994.73|1010.78|992.98|182
1653205200000|2022-05-22 07:40:00|1010.75|992.95|1011.4|993.6|1011.99|994.19|1009.97|992.17|258
1653205500000|2022-05-22 07:45:00|1011.35|993.55|1015.77|997.97|1016.37|998.57|1011.35|993.55|282
1653205800000|2022-05-22 07:50:00|1015.88|998.08|1013.01|995.21|1015.88|998.08|1012.01|994.21|203
1653206100000|2022-05-22 07:55:00|1013.12|995.32|1014.51|996.71|1016.29|998.49|1013.06|995.26|248
1653206400000|2022-05-22 08:00:00|1014.48|996.68|1013.84|996.04|1016.25|998.45|1013.83|996.03|194
1653206700000|2022-05-22 08:05:00|1013.56|995.76|1013.87|996.07|1015.02|997.22|1012.52|994.72|198
1653207000000|2022-05-22 08:10:00|1013.93|996.13|1011.17|993.37|1014.15|996.35|1011.17|993.37|160
1653207300000|2022-05-22 08:15:00|1011.16|993.36|1013.65|995.85|1014.04|996.24|1011.1|993.3|170
1653207600000|2022-05-22 08:20:00|1013.66|995.86|1012.23|994.43|1014.11|996.31|1011.8|994|101
1653207900000|2022-05-22 08:25:00|1011.99|994.19|1012.92|995.12|1014.63|996.83|1011.99|994.19|241
1653208200000|2022-05-22 08:30:00|1012.9|995.1|1016.85|999.05|1017.09|999.29|1012.19|994.39|226
1653208500000|2022-05-22 08:35:00|1016.9|999.1|1015.1|997.3|1017.22|999.42|1014.77|996.97|220
1653208800000|2022-05-22 08:40:00|1015.52|997.72|1016.85|999.05|1017.53|999.73|1014.56|996.76|255
1653209100000|2022-05-22 08:45:00|1017.12|999.32|1017.94|1000.14|1018.56|1000.76|1016.85|999.05|186
1653209400000|2022-05-22 08:50:00|1017.88|1000.08|1017.38|999.58|1018.56|1000.76|1017.01|999.21|238
1653209700000|2022-05-22 08:55:00|1017.39|999.59|1020.09|1002.29|1021.35|1003.55|1017.32|999.52|232
1653210000000|2022-05-22 09:00:00|1020.39|1002.59|1019.98|1002.18|1021.9|1004.1|1019.98|1002.18|222
1653210300000|2022-05-22 09:05:00|1020.08|1002.28|1021.28|1003.48|1021.5|1003.7|1018.63|1000.83|261
1653210600000|2022-05-22 09:10:00|1021.27|1003.47|1022.53|1004.73|1023.5|1005.7|1021.03|1003.23|297
1653210900000|2022-05-22 09:15:00|1022.8|1005|1020.41|1002.61|1025.11|1007.31|1018.38|1000.58|371
1653211200000|2022-05-22 09:20:00|1020.44|1002.64|1022.03|1004.23|1023.14|1005.34|1019.3|1001.5|333
1653211500000|2022-05-22 09:25:00|1022.16|1004.36|1023.76|1005.96|1024.25|1006.45|1022.03|1004.23|198
1653211800000|2022-05-22 09:30:00|1023.65|1005.85|1034.6|1016.8|1035.9|1018.1|1023.62|1005.82|427
1653212100000|2022-05-22 09:35:00|1034.59|1016.79|1032.78|1014.98|1037.53|1019.73|1031.47|1013.67|608
1653212400000|2022-05-22 09:40:00|1032.71|1014.91|1035.47|1017.67|1035.55|1017.75|1032.71|1014.91|613
1653212700000|2022-05-22 09:45:00|1035.48|1017.68|1032.06|1014.26|1035.51|1017.71|1031.05|1013.25|523
1653213000000|2022-05-22 09:50:00|1032.03|1014.23|1033.29|1015.49|1035.13|1017.33|1031.97|1014.17|481
1653213300000|2022-05-22 09:55:00|1033.26|1015.46|1036.77|1018.97|1038.65|1020.85|1033.14|1015.34|432
1653213600000|2022-05-22 10:00:00|1036.86|1019.06|1037.66|1019.86|1040.44|1022.64|1036.77|1018.97|582
1653213900000|2022-05-22 10:05:00|1037.65|1019.85|1037.78|1019.98|1038.85|1021.05|1034.34|1016.54|406
1653214200000|2022-05-22 10:10:00|1037.82|1020.02|1035.96|1018.16|1038.53|1020.73|1035.86|1018.06|324
1653214500000|2022-05-22 10:15:00|1035.97|1018.17|1032.74|1014.94|1037.74|1019.94|1032.74|1014.94|231
1653214800000|2022-05-22 10:20:00|1032.48|1014.68|1033.93|1016.13|1035.2|1017.4|1031.81|1014.01|341
1653215100000|2022-05-22 10:25:00|1033.96|1016.16|1035.18|1017.38|1037.48|1019.68|1033.91|1016.11|342
1653215400000|2022-05-22 10:30:00|1035.5|1017.7|1032.66|1014.86|1036.59|1018.79|1032.24|1014.44|323
1653215700000|2022-05-22 10:35:00|1032.65|1014.85|1031.89|1014.09|1033.71|1015.91|1031.03|1013.23|293
1653216000000|2022-05-22 10:40:00|1032.09|1014.29|1031.72|1013.92|1032.86|1015.06|1031.05|1013.25|286
1653216300000|2022-05-22 10:45:00|1031.74|1013.94|1033.28|1015.48|1034.42|1016.62|1031.74|1013.94|271
1653216600000|2022-05-22 10:50:00|1033.3|1015.5|1031.83|1014.03|1034.93|1017.13|1031.36|1013.56|189
1653216900000|2022-05-22 10:55:00|1031.86|1014.06|1030.74|1012.94|1032.92|1015.12|1030.23|1012.43|254
1653217200000|2022-05-22 11:00:00|1030.75|1012.95|1031.74|1013.94|1032.97|1015.17|1030.33|1012.53|280
1653217500000|2022-05-22 11:05:00|1031.87|1014.07|1032.83|1015.03|1033.86|1016.06|1031.56|1013.76|233
1653217800000|2022-05-22 11:10:00|1032.84|1015.04|1034.15|1016.35|1034.75|1016.95|1031.79|1013.99|345
1653218100000|2022-05-22 11:15:00|1034.16|1016.36|1032.82|1015.02|1034.65|1016.85|1032.02|1014.22|165
1653218400000|2022-05-22 11:20:00|1032.36|1014.56|1031.18|1013.38|1033.08|1015.28|1031.16|1013.36|56
1653218700000|2022-05-22 11:25:00|1031.19|1013.39|1024.71|1006.91|1031.45|1013.65|1024.33|1006.53|345
1653219000000|2022-05-22 11:30:00|1024.54|1006.74|1019.65|1001.85|1024.62|1006.82|1018.02|1000.22|439
1653219300000|2022-05-22 11:35:00|1019.76|1001.96|1018.02|1000.22|1020.41|1002.61|1018.02|1000.22|353
1653219600000|2022-05-22 11:40:00|1018.14|1000.34|1018.83|1001.03|1018.83|1001.03|1017.59|999.79|181
1653219900000|2022-05-22 11:45:00|1018.59|1000.79|1015.95|998.15|1019.33|1001.53|1014.38|996.58|421
1653220200000|2022-05-22 11:50:00|1016.15|998.35|1016.1|998.3|1016.98|999.18|1015.21|997.41|139
1653220500000|2022-05-22 11:55:00|1016.39|998.59|1016.49|998.69|1016.64|998.84|1015.72|997.92|189
1653220800000|2022-05-22 12:00:00|1016.48|998.68|1023.91|1006.11|1024.4|1006.6|1016.43|998.63|353
1653221100000|2022-05-22 12:05:00|1023.93|1006.13|1024.9|1007.1|1024.9|1007.1|1023.41|1005.61|41
1653221400000|2022-05-22 12:10:00|1024.84|1007.04|1024.9|1007.1|1024.9|1007.1|1024.18|1006.38|116
1653221700000|2022-05-22 12:15:00|1024.79|1006.99|1026.46|1008.66|1026.78|1008.98|1024.53|1006.73|175
1653222000000|2022-05-22 12:20:00|1026.42|1008.62|1029.98|1012.18|1030.02|1012.22|1026.42|1008.62|220
1653222300000|2022-05-22 12:25:00|1030.14|1012.34|1028.9|1011.1|1030.71|1012.91|1028.9|1011.1|246
1653222600000|2022-05-22 12:30:00|1028.91|1011.11|1029.24|1011.44|1030.42|1012.62|1028.91|1011.11|337
1653222900000|2022-05-22 12:35:00|1029.18|1011.38|1029.1|1011.3|1030.71|1012.91|1028.9|1011.1|302
1653223200000|2022-05-22 12:40:00|1029.08|1011.28|1027.36|1009.56|1029.79|1011.99|1025.81|1008.01|270
1653223500000|2022-05-22 12:45:00|1027.37|1009.57|1029.39|1011.59|1029.42|1011.62|1026.4|1008.6|268
1653223800000|2022-05-22 12:50:00|1029.69|1011.89|1032.15|1014.35|1032.29|1014.49|1029.69|1011.89|170
1653224100000|2022-05-22 12:55:00|1032.16|1014.36|1030.9|1013.1|1033.54|1015.74|1030.9|1013.1|200
1653224400000|2022-05-22 13:00:00|1030.91|1013.11|1030.9|1013.1|1031.65|1013.85|1030.9|1013.1|50
1653224700000|2022-05-22 13:05:00|1030.91|1013.11|1028.6|1010.8|1031.04|1013.24|1028.51|1010.71|63
1653225000000|2022-05-22 13:10:00|1028.61|1010.81|1027.66|1009.86|1028.75|1010.95|1026.21|1008.41|237
1653225300000|2022-05-22 13:15:00|1027.75|1009.95|1025.81|1008.01|1027.97|1010.17|1024.69|1006.89|243
1653225600000|2022-05-22 13:20:00|1025.74|1007.94|1025.9|1008.1|1025.9|1008.1|1024.22|1006.42|209
1653225900000|2022-05-22 13:25:00|1025.87|1008.07|1024.4|1006.6|1025.87|1008.07|1024.16|1006.36|233
1653226200000|2022-05-22 13:30:00|1024.42|1006.62|1025.8|1008|1025.9|1008.1|1024.12|1006.32|393
1653226500000|2022-05-22 13:35:00|1025.83|1008.03|1025.1|1007.3|1025.9|1008.1|1024.9|1007.1|138
1653226800000|2022-05-22 13:40:00|1025.09|1007.29|1025.42|1007.62|1026.68|1008.88|1023.97|1006.17|284
1653227100000|2022-05-22 13:45:00|1025.4|1007.6|1024.63|1006.83|1026.64|1008.84|1024.41|1006.61|216
1653227400000|2022-05-22 13:50:00|1024.61|1006.81|1020.9|1003.1|1024.63|1006.83|1020.73|1002.93|269
1653227700000|2022-05-22 13:55:00|1021.06|1003.26|1024.85|1007.05|1025.02|1007.22|1021.06|1003.26|295
1653228000000|2022-05-22 14:00:00|1024.82|1007.02|1028.35|1010.55|1028.9|1011.1|1024.25|1006.45|324
1653228300000|2022-05-22 14:05:00|1028.34|1010.54|1022.17|1004.37|1028.37|1010.57|1022.17|1004.37|266
1653228600000|2022-05-22 14:10:00|1021.92|1004.12|1025.71|1007.91|1027.35|1009.55|1021|1003.2|405
1653228900000|2022-05-22 14:15:00|1025.67|1007.87|1024.45|1006.65|1025.89|1008.09|1023.22|1005.42|205
1653229200000|2022-05-22 14:20:00|1024.5|1006.7|1027.61|1009.81|1027.61|1009.81|1024.5|1006.7|312
1653229500000|2022-05-22 14:25:00|1027.51|1009.71|1029.3|1011.5|1030.25|1012.45|1027.45|1009.65|336
1653229800000|2022-05-22 14:30:00|1029.31|1011.51|1028.68|1010.88|1030.39|1012.59|1028.62|1010.82|251
1653230100000|2022-05-22 14:35:00|1028.69|1010.89|1026.4|1008.6|1028.69|1010.89|1025.05|1007.25|251
1653230400000|2022-05-22 14:40:00|1026.84|1009.04|1027.02|1009.22|1029.1|1011.3|1026.06|1008.26|253
1653230700000|2022-05-22 14:45:00|1027.05|1009.25|1025.09|1007.29|1028.09|1010.29|1025.09|1007.29|172
1653231000000|2022-05-22 14:50:00|1025.1|1007.3|1023.97|1006.17|1025.27|1007.47|1022.89|1005.09|169
1653231300000|2022-05-22 14:55:00|1024.03|1006.23|1024.75|1006.95|1025.32|1007.52|1022.9|1005.1|212
1653231600000|2022-05-22 15:00:00|1024.74|1006.94|1022.4|1004.6|1026.89|1009.09|1022.4|1004.6|256
1653231900000|2022-05-22 15:05:00|1022.9|1005.1|1021.76|1003.96|1024.03|1006.23|1021.14|1003.34|218
1653232200000|2022-05-22 15:10:00|1021.78|1003.98|1022.12|1004.32|1024.83|1007.03|1021.45|1003.65|315
1653232500000|2022-05-22 15:15:00|1022.11|1004.31|1018.39|1000.59|1024.02|1006.22|1017.82|1000.02|437
1653232800000|2022-05-22 15:20:00|1018.43|1000.63|1010.78|992.98|1018.43|1000.63|1009.11|991.31|403
1653233100000|2022-05-22 15:25:00|1011.07|993.27|1009.77|991.97|1011.69|993.89|1008.9|991.1|404
1653233400000|2022-05-22 15:30:00|1009.75|991.95|1011.12|993.32|1013.8|996|1009.21|991.41|342
1653233700000|2022-05-22 15:35:00|1011.14|993.34|1012.09|994.29|1014.51|996.71|1010.64|992.84|278
1653234000000|2022-05-22 15:40:00|1012.07|994.27|1012.81|995.01|1012.88|995.08|1010.94|993.14|142
1653234300000|2022-05-22 15:45:00|1012.85|995.05|1017.01|999.21|1018.73|1000.93|1012.49|994.69|428
1653234600000|2022-05-22 15:50:00|1017|999.2|1017.14|999.34|1017.93|1000.13|1016.69|998.89|165
1653234900000|2022-05-22 15:55:00|1017.09|999.29|1014.9|997.1|1017.14|999.34|1013.75|995.95|226
1653235200000|2022-05-22 16:00:00|1014.89|997.09|1016.9|999.1|1017.6|999.8|1014.76|996.96|131
1653235500000|2022-05-22 16:05:00|1016.75|998.95|1014.46|996.66|1016.9|999.1|1013.9|996.1|186
1653235800000|2022-05-22 16:10:00|1014.45|996.65|1005.76|987.96|1014.45|996.65|1005.14|987.34|371
1653236100000|2022-05-22 16:15:00|1005.81|988.01|1007.74|989.94|1009.49|991.69|1005.81|988.01|372
1653236400000|2022-05-22 16:20:00|1007.75|989.95|1009.35|991.55|1009.35|991.55|1007.23|989.43|165
1653236700000|2022-05-22 16:25:00|1009.37|991.57|1010.7|992.9|1011.07|993.27|1009.37|991.57|158
1653237000000|2022-05-22 16:30:00|1010.67|992.87|1012.91|995.11|1013.12|995.32|1010.19|992.39|204
1653237300000|2022-05-22 16:35:00|1012.77|994.97|1012.88|995.08|1013.19|995.39|1011.92|994.12|164
1653237600000|2022-05-22 16:40:00|1012.58|994.78|1014.79|996.99|1015.08|997.28|1012.49|994.69|163
1653237900000|2022-05-22 16:45:00|1014.42|996.62|1013.9|996.1|1014.42|996.62|1013.9|996.1|81
1653238200000|2022-05-22 16:50:00|1013.91|996.11|1016.18|998.38|1017.01|999.21|1013.67|995.87|81
1653238500000|2022-05-22 16:55:00|1016.19|998.39|1016.31|998.51|1017.03|999.23|1016.16|998.36|73
1653238800000|2022-05-22 17:00:00|1016.3|998.5|1015.88|998.08|1016.3|998.5|1014.19|996.39|168
1653239100000|2022-05-22 17:05:00|1016.09|998.29|1019.98|1002.18|1020.67|1002.87|1016.09|998.29|204
1653239400000|2022-05-22 17:10:00|1019.97|1002.17|1018.92|1001.12|1020.67|1002.87|1017.95|1000.15|240
1653239700000|2022-05-22 17:15:00|1018.95|1001.15|1019.95|1002.15|1019.95|1002.15|1015.38|997.58|250
1653240000000|2022-05-22 17:20:00|1019.7|1001.9|1022.3|1004.5|1022.6|1004.8|1019.03|1001.23|203
1653240300000|2022-05-22 17:25:00|1022.27|1004.47|1017.92|1000.12|1022.6|1004.8|1017.47|999.67|244
1653240600000|2022-05-22 17:30:00|1017.89|1000.09|1016.85|999.05|1017.96|1000.16|1016.66|998.86|81
1653240900000|2022-05-22 17:35:00|1016.98|999.18|1014.97|997.17|1017.48|999.68|1014.01|996.21|159
1653241200000|2022-05-22 17:40:00|1015.03|997.23|1014.6|996.8|1015.03|997.23|1013.91|996.11|131
1653241500000|2022-05-22 17:45:00|1014.66|996.86|1009.12|991.32|1015.18|997.38|1009.12|991.32|231
1653241800000|2022-05-22 17:50:00|1009.23|991.43|1009.73|991.93|1009.83|992.03|1008.93|991.13|111
1653242100000|2022-05-22 17:55:00|1009.82|992.02|1008.89|991.09|1011.34|993.54|1008.57|990.77|185
1653242400000|2022-05-22 18:00:00|1008.88|991.08|1006.77|988.97|1008.89|991.09|1001.98|984.18|185
1653242700000|2022-05-22 18:05:00|1006.78|988.98|1007.89|990.09|1007.9|990.1|1005.92|988.12|115
1653243000000|2022-05-22 18:10:00|1007.88|990.08|1008.06|990.26|1008.63|990.83|1006.91|989.11|193
1653243300000|2022-05-22 18:15:00|1008.56|990.76|1004.55|986.75|1008.87|991.07|1003.86|986.06|154
1653243600000|2022-05-22 18:20:00|1004.2|986.4|1008.93|991.13|1008.93|991.13|1004.01|986.21|91
1653243900000|2022-05-22 18:25:00|1008.92|991.12|1011.95|994.15|1012.63|994.83|1007.91|990.11|196
1653244200000|2022-05-22 18:30:00|1011.94|994.14|1012.63|994.83|1012.63|994.83|1009.05|991.25|211
1653244500000|2022-05-22 18:35:00|1012.35|994.55|1011.9|994.1|1012.82|995.02|1010.9|993.1|110
1653244800000|2022-05-22 18:40:00|1011.89|994.09|1011.01|993.21|1012|994.2|1009.65|991.85|186
1653245100000|2022-05-22 18:45:00|1011.04|993.24|1009.9|992.1|1011.7|993.9|1009.9|992.1|194
1653245400000|2022-05-22 18:50:00|1009.4|991.6|1010.32|992.52|1011.58|993.78|1009.4|991.6|172
1653245700000|2022-05-22 18:55:00|1010.31|992.51|1009.91|992.11|1010.41|992.61|1009.9|992.1|135
1653246000000|2022-05-22 19:00:00|1009.9|992.1|1011.85|994.05|1011.85|994.05|1009.9|992.1|96
1653246300000|2022-05-22 19:05:00|1012.35|994.55|1010.1|992.3|1012.82|995.02|1010.03|992.23|172
1653246600000|2022-05-22 19:10:00|1010.11|992.31|1009.86|992.06|1010.15|992.35|1009|991.2|48
1653246900000|2022-05-22 19:15:00|1009.91|992.11|1009.9|992.1|1010.92|993.12|1009.68|991.88|60
1653247200000|2022-05-22 19:20:00|1009.5|991.7|1010.73|992.93|1010.73|992.93|1008.86|991.06|172
1653247500000|2022-05-22 19:25:00|1010.56|992.76|1006.62|988.82|1010.56|992.76|1005.7|987.9|242
1653247800000|2022-05-22 19:30:00|1006.61|988.81|1007.26|989.46|1008.69|990.89|1005.97|988.17|209
1653248100000|2022-05-22 19:35:00|1007.23|989.43|1009.07|991.27|1009.26|991.46|1007.1|989.3|142
1653248400000|2022-05-22 19:40:00|1008.99|991.19|1009.26|991.46|1009.26|991.46|1007.9|990.1|216
1653248700000|2022-05-22 19:45:00|1009.19|991.39|1009.53|991.73|1010.22|992.42|1008.04|990.24|139
1653249000000|2022-05-22 19:50:00|1009.52|991.72|1006.19|988.39|1009.53|991.73|1004.53|986.73|307
1653249300000|2022-05-22 19:55:00|1006.28|988.48|1005.77|987.97|1006.74|988.94|1005.18|987.38|197
1653249600000|2022-05-22 20:00:00|1005.75|987.95|1006.34|988.54|1007.86|990.06|1004.99|987.19|239
1653249900000|2022-05-22 20:05:00|1006.35|988.55|1006.14|988.34|1006.55|988.75|1005.9|988.1|112
1653250200000|2022-05-22 20:10:00|1006.08|988.28|1007.04|989.24|1008.22|990.42|1006.05|988.25|133
1653250500000|2022-05-22 20:15:00|1007.06|989.26|1008.75|990.95|1009.26|991.46|1007.06|989.26|125
1653250800000|2022-05-22 20:20:00|1008.61|990.81|1009.99|992.19|1010.08|992.28|1007.67|989.87|221
1653251100000|2022-05-22 20:25:00|1010|992.2|1012.48|994.68|1012.48|994.68|1009.9|992.1|107
1653251400000|2022-05-22 20:30:00|1012.67|994.87|1013.83|996.03|1014.53|996.73|1011.92|994.12|176
1653251700000|2022-05-22 20:35:00|1013.67|995.87|1012.31|994.51|1014.61|996.81|1012.15|994.35|307
1653252000000|2022-05-22 20:40:00|1012.2|994.4|1013.44|995.64|1013.44|995.64|1012.17|994.37|136
1653252300000|2022-05-22 20:45:00|1014.35|996.55|1011.36|993.56|1014.88|997.08|1011.15|993.35|244
1653252600000|2022-05-22 20:50:00|1011.59|993.79|1009.66|991.86|1011.64|993.84|1009.56|991.76|170
1653252900000|2022-05-22 20:55:00|1009.64|991.84|1008.34|990.54|1009.86|992.06|1007.98|990.18|112
1653253200000|2022-05-22 21:00:00|1008.24|990.44|1008.79|990.99|1008.87|991.07|1006.87|989.07|188
1653253500000|2022-05-22 21:05:00|1008.62|990.82|1011.07|993.27|1011.3|993.5|1007.9|990.1|149
1653253800000|2022-05-22 21:10:00|1011.04|993.24|1010.07|992.27|1011.12|993.32|1009.9|992.1|182
1653254100000|2022-05-22 21:15:00|1009.86|992.06|1010.92|993.12|1011.29|993.49|1009.48|991.68|64
1653254400000|2022-05-22 21:20:00|1011.07|993.27|1013.72|995.92|1013.72|995.92|1011.03|993.23|110
1653254700000|2022-05-22 21:25:00|1013.73|995.93|1010.45|992.65|1014.15|996.35|1010.45|992.65|178
1653255000000|2022-05-22 21:30:00|1010.34|992.54|1012.13|994.33|1012.56|994.76|1009.74|991.94|103
1653255300000|2022-05-22 21:35:00|1012.03|994.23|1011.44|993.64|1012.56|994.76|1011.44|993.64|218
1653255600000|2022-05-22 21:40:00|1011.43|993.63|1012.59|994.79|1012.59|994.79|1009.93|992.13|158
1653255900000|2022-05-22 21:45:00|1012.28|994.48|1011.85|994.05|1012.28|994.48|1010.86|993.06|52
1653256200000|2022-05-22 21:50:00|1011.79|993.99|1010.96|993.16|1011.79|993.99|1010.78|992.98|85
1653256500000|2022-05-22 21:55:00|1010.97|993.17|1009.99|992.19|1012.09|994.29|1009.96|992.16|168
1653256800000|2022-05-22 22:00:00|1010|992.2|1019.89|1002.09|1020.27|1002.47|1009.99|992.19|335
1653257100000|2022-05-22 22:05:00|1019.78|1001.98|1017.83|1000.03|1020.67|1002.87|1016.09|998.29|321
1653257400000|2022-05-22 22:10:00|1018.4|1000.6|1020.43|1002.63|1020.67|1002.87|1018.4|1000.6|179
1653257700000|2022-05-22 22:15:00|1020.42|1002.62|1020.16|1002.36|1021.43|1003.63|1017.54|999.74|284
1653258000000|2022-05-22 22:20:00|1020.15|1002.35|1024.54|1006.74|1027.2|1009.4|1019.46|1001.66|496
1653258300000|2022-05-22 22:25:00|1024.51|1006.71|1023.07|1005.27|1025|1007.2|1021.27|1003.47|403
1653258600000|2022-05-22 22:30:00|1023.05|1005.25|1024.87|1007.07|1026.08|1008.28|1022.98|1005.18|390
1653258900000|2022-05-22 22:35:00|1025.01|1007.21|1025.06|1007.26|1025.6|1007.8|1023.9|1006.1|218
1653259200000|2022-05-22 22:40:00|1025.1|1007.3|1023.37|1005.57|1025.21|1007.41|1022.96|1005.16|290
1653259500000|2022-05-22 22:45:00|1023.92|1006.12|1025.08|1007.28|1025.18|1007.38|1022.09|1004.29|307
1653259800000|2022-05-22 22:50:00|1025.04|1007.24|1025.09|1007.29|1026.34|1008.54|1023.88|1006.08|273
1653260100000|2022-05-22 22:55:00|1025.08|1007.28|1022.18|1004.38|1025.08|1007.28|1020.8|1003|300
1653260400000|2022-05-22 23:00:00|1022.17|1004.37|1024.26|1006.46|1024.26|1006.46|1021.11|1003.31|345
1653260700000|2022-05-22 23:05:00|1024.28|1006.48|1027.05|1009.25|1027.29|1009.49|1023.71|1005.91|273
1653261000000|2022-05-22 23:10:00|1027.02|1009.22|1027.63|1009.83|1028.95|1011.15|1026.9|1009.1|293
1653261300000|2022-05-22 23:15:00|1027.62|1009.82|1028.95|1011.15|1029.05|1011.25|1027.41|1009.61|324
1653261600000|2022-05-22 23:20:00|1028.87|1011.07|1027.86|1010.06|1029.1|1011.3|1027.34|1009.54|317
1653261900000|2022-05-22 23:25:00|1027.76|1009.96|1029.11|1011.31|1032.05|1014.25|1027.75|1009.95|334
1653262200000|2022-05-22 23:30:00|1029.08|1011.28|1026.94|1009.14|1029.66|1011.86|1026.9|1009.1|178
1653262500000|2022-05-22 23:35:00|1027.07|1009.27|1026.91|1009.11|1028.25|1010.45|1026.21|1008.41|245
1653262800000|2022-05-22 23:40:00|1026.89|1009.09|1026.32|1008.52|1027.98|1010.18|1026.01|1008.21|252
1653263100000|2022-05-22 23:45:00|1026.61|1008.81|1026.36|1008.56|1028.9|1011.1|1026.33|1008.53|328
1653263400000|2022-05-22 23:50:00|1026.47|1008.67|1026.79|1008.99|1027.22|1009.42|1026.01|1008.21|274
1653263700000|2022-05-22 23:55:00|1026.52|1008.72|1023.78|1005.98|1028.18|1010.38|1023.24|1005.44|410
1653264000000|2022-05-23 00:00:00|1023.48|1005.68|1023.29|1005.49|1023.84|1006.04|1022.06|1004.26|352
1653264300000|2022-05-23 00:05:00|1023.24|1005.44|1028.17|1010.37|1029.04|1011.24|1022.4|1004.6|318
1653264600000|2022-05-23 00:10:00|1028.18|1010.38|1033.43|1015.63|1033.54|1015.74|1026|1008.2|399
1653264900000|2022-05-23 00:15:00|1033.42|1015.62|1035.48|1017.68|1036.75|1018.95|1032.05|1014.25|356
1653265200000|2022-05-23 00:20:00|1035.45|1017.65|1030.3|1012.5|1035.95|1018.15|1030.21|1012.41|441
1653265500000|2022-05-23 00:25:00|1030.28|1012.48|1025.27|1007.47|1030.44|1012.64|1024.83|1007.03|406
1653265800000|2022-05-23 00:30:00|1025.3|1007.5|1024.3|1006.5|1027.07|1009.27|1023.97|1006.17|353
1653266100000|2022-05-23 00:35:00|1024.31|1006.51|1025.9|1008.1|1027.75|1009.95|1024.22|1006.42|316
1653266400000|2022-05-23 00:40:00|1025.94|1008.14|1026.77|1008.97|1026.91|1009.11|1025.74|1007.94|207
1653266700000|2022-05-23 00:45:00|1026.8|1009|1028.3|1010.5|1028.55|1010.75|1024.9|1007.1|251
1653267000000|2022-05-23 00:50:00|1028.6|1010.8|1027.29|1009.49|1028.6|1010.8|1026.41|1008.61|190
1653267300000|2022-05-23 00:55:00|1027.39|1009.59|1027.19|1009.39|1028.03|1010.23|1026.78|1008.98|159
1653267600000|2022-05-23 01:00:00|1027.5|1009.7|1023.97|1006.17|1027.62|1009.82|1023.97|1006.17|331
1653267900000|2022-05-23 01:05:00|1024.05|1006.25|1024.29|1006.49|1024.32|1006.52|1022.06|1004.26|313
1653268200000|2022-05-23 01:10:00|1024.01|1006.21|1022.5|1004.7|1024.29|1006.49|1022|1004.2|267
1653268500000|2022-05-23 01:15:00|1022.39|1004.59|1020.14|1002.34|1022.41|1004.61|1019.9|1002.1|305
1653268800000|2022-05-23 01:20:00|1020.11|1002.31|1020.79|1002.99|1021.37|1003.57|1019.9|1002.1|384
1653269100000|2022-05-23 01:25:00|1020.81|1003.01|1021.35|1003.55|1021.62|1003.82|1020.06|1002.26|317
1653269400000|2022-05-23 01:30:00|1021.32|1003.52|1020.2|1002.4|1021.32|1003.52|1019.44|1001.64|243
1653269700000|2022-05-23 01:35:00|1020.16|1002.36|1019.02|1001.22|1020.3|1002.5|1018.17|1000.37|205
1653270000000|2022-05-23 01:40:00|1018.98|1001.18|1017.21|999.41|1018.98|1001.18|1015.9|998.1|244
1653270300000|2022-05-23 01:45:00|1017.32|999.52|1018.77|1000.97|1018.77|1000.97|1017.24|999.44|107
1653270600000|2022-05-23 01:50:00|1018.74|1000.94|1018.39|1000.59|1018.88|1001.08|1016.9|999.1|274
1653270900000|2022-05-23 01:55:00|1018.42|1000.62|1017.57|999.77|1018.7|1000.9|1016.4|998.6|217
1653271200000|2022-05-23 02:00:00|1017.66|999.86|1011.98|994.18|1017.73|999.93|1011.98|994.18|249
1653271500000|2022-05-23 02:05:00|1012.06|994.26|1010.13|992.33|1012.76|994.96|1010.13|992.33|188
1653271800000|2022-05-23 02:10:00|1010.36|992.56|1008.72|990.92|1011.01|993.21|1008.38|990.58|225
1653272100000|2022-05-23 02:15:00|1008.61|990.81|1009.04|991.24|1009.2|991.4|1008.02|990.22|243
1653272400000|2022-05-23 02:20:00|1009.06|991.26|1010.95|993.15|1010.95|993.15|1008.7|990.9|177
1653272700000|2022-05-23 02:25:00|1010.93|993.13|1008.32|990.52|1010.95|993.15|1008.27|990.47|157
1653273000000|2022-05-23 02:30:00|1008.31|990.51|1006.37|988.57|1008.95|991.15|1006.36|988.56|260
1653273300000|2022-05-23 02:35:00|1006.36|988.56|1008.38|990.58|1009.37|991.57|1006.36|988.56|228
1653273600000|2022-05-23 02:40:00|1008.37|990.57|1009.3|991.5|1009.4|991.6|1008.28|990.48|155
1653273900000|2022-05-23 02:45:00|1009.22|991.42|1010.28|992.48|1010.46|992.66|1008.88|991.08|213
1653274200000|2022-05-23 02:50:00|1010.3|992.5|1010.01|992.21|1010.82|993.02|1008.5|990.7|236
1653274500000|2022-05-23 02:55:00|1010.07|992.27|1009.09|991.29|1010.46|992.66|1008.87|991.07|194
1653274800000|2022-05-23 03:00:00|1009.1|991.3|1011.9|994.1|1012.13|994.33|1009.08|991.28|215
1653275100000|2022-05-23 03:05:00|1011.91|994.11|1013.53|995.73|1014.25|996.45|1011.9|994.1|266
1653275400000|2022-05-23 03:10:00|1013.51|995.71|1013.75|995.95|1014.52|996.72|1013.45|995.65|310
1653275700000|2022-05-23 03:15:00|1013.79|995.99|1012.9|995.1|1014.62|996.82|1012.9|995.1|337
1653276000000|2022-05-23 03:20:00|1012.91|995.11|1012.16|994.36|1012.91|995.11|1012.02|994.22|144
1653276300000|2022-05-23 03:25:00|1012.15|994.35|1011.83|994.03|1012.16|994.36|1010.76|992.96|156
1653276600000|2022-05-23 03:30:00|1011.78|993.98|1013.61|995.81|1013.76|995.96|1011.74|993.94|193
1653276900000|2022-05-23 03:35:00|1013.58|995.78|1013.04|995.24|1013.61|995.81|1011.04|993.24|174
1653277200000|2022-05-23 03:40:00|1013.1|995.3|1013.43|995.63|1014.13|996.33|1012.97|995.17|224
1653277500000|2022-05-23 03:45:00|1013.45|995.65|1013.41|995.61|1013.55|995.75|1011.48|993.68|282
1653277800000|2022-05-23 03:50:00|1013.44|995.64|1015.13|997.33|1015.9|998.1|1013.44|995.64|138
1653278100000|2022-05-23 03:55:00|1015.12|997.32|1015.2|997.4|1015.44|997.64|1014.14|996.34|237
1653278400000|2022-05-23 04:00:00|1014.94|997.14|1015.74|997.94|1015.82|998.02|1012.71|994.91|303
1653278700000|2022-05-23 04:05:00|1015.82|998.02|1017.48|999.68|1017.69|999.89|1015.8|998|56
1653279000000|2022-05-23 04:10:00|1017.41|999.61|1019.23|1001.43|1019.45|1001.65|1017.1|999.3|158
1653279300000|2022-05-23 04:15:00|1019.24|1001.44|1021.11|1003.31|1021.11|1003.31|1019.24|1001.44|97
1653279600000|2022-05-23 04:20:00|1021.06|1003.26|1021.76|1003.96|1021.91|1004.11|1020.65|1002.85|234
1653279900000|2022-05-23 04:25:00|1021.77|1003.97|1021.8|1004|1022.23|1004.43|1021.17|1003.37|257
1653280200000|2022-05-23 04:30:00|1021.82|1004.02|1020.9|1003.1|1023.33|1005.53|1020.9|1003.1|238
1653280500000|2022-05-23 04:35:00|1020.91|1003.11|1020.9|1003.1|1021.27|1003.47|1020.9|1003.1|89
1653280800000|2022-05-23 04:40:00|1020.4|1002.6|1021.78|1003.98|1021.78|1003.98|1019.9|1002.1|220
1653281100000|2022-05-23 04:45:00|1021.93|1004.13|1019.67|1001.87|1022.43|1004.63|1019.67|1001.87|148
1653281400000|2022-05-23 04:50:00|1019.65|1001.85|1016.42|998.62|1020.18|1002.38|1015.9|998.1|222
1653281700000|2022-05-23 04:55:00|1016.27|998.47|1017.31|999.51|1017.42|999.62|1015.9|998.1|117
1653282000000|2022-05-23 05:00:00|1017.33|999.53|1022.99|1005.19|1025.37|1007.57|1017.33|999.53|310
1653282300000|2022-05-23 05:05:00|1022.98|1005.18|1021.39|1003.59|1022.98|1005.18|1020.21|1002.41|217
1653282600000|2022-05-23 05:10:00|1021.3|1003.5|1023.03|1005.23|1023.03|1005.23|1020.2|1002.4|194
1653282900000|2022-05-23 05:15:00|1023.35|1005.55|1022.98|1005.18|1023.79|1005.99|1021.9|1004.1|190
1653283200000|2022-05-23 05:20:00|1022.97|1005.17|1023.69|1005.89|1023.69|1005.89|1022|1004.2|113
1653283500000|2022-05-23 05:25:00|1023.47|1005.67|1022.63|1004.83|1024.83|1007.03|1022.13|1004.33|242
1653283800000|2022-05-23 05:30:00|1022.6|1004.8|1022.75|1004.95|1023.8|1006|1020.91|1003.11|230
1653284100000|2022-05-23 05:35:00|1022.73|1004.93|1021.84|1004.04|1022.79|1004.99|1021.2|1003.4|225
1653284400000|2022-05-23 05:40:00|1021.82|1004.02|1020.25|1002.45|1022.48|1004.68|1020.25|1002.45|241
1653284700000|2022-05-23 05:45:00|1020.18|1002.38|1025.64|1007.84|1026.28|1008.48|1020.11|1002.31|176
1653285000000|2022-05-23 05:50:00|1025.65|1007.85|1025.13|1007.33|1026.6|1008.8|1025.13|1007.33|385
1653285300000|2022-05-23 05:55:00|1024.91|1007.11|1026.18|1008.38|1026.6|1008.8|1024.9|1007.1|371
1653285600000|2022-05-23 06:00:00|1026.17|1008.37|1028.22|1010.42|1028.56|1010.76|1025.05|1007.25|350
1653285900000|2022-05-23 06:05:00|1028.2|1010.4|1031.75|1013.95|1032.19|1014.39|1028.04|1010.24|350
1653286200000|2022-05-23 06:10:00|1031.78|1013.98|1029.84|1012.04|1031.78|1013.98|1029.14|1011.34|302
1653286500000|2022-05-23 06:15:00|1029.85|1012.05|1029.9|1012.1|1032.09|1014.29|1028.79|1010.99|322
1653286800000|2022-05-23 06:20:00|1030.32|1012.52|1031.52|1013.72|1031.96|1014.16|1030.11|1012.31|210
1653287100000|2022-05-23 06:25:00|1031.46|1013.66|1029.31|1011.51|1031.46|1013.66|1028.5|1010.7|234
1653287400000|2022-05-23 06:30:00|1029.3|1011.5|1030.59|1012.79|1031.36|1013.56|1028.56|1010.76|278
1653287700000|2022-05-23 06:35:00|1030.61|1012.81|1031.44|1013.64|1032.31|1014.51|1030.56|1012.76|301
1653288000000|2022-05-23 06:40:00|1031.37|1013.57|1035.34|1017.54|1035.49|1017.69|1030.9|1013.1|419
1653288300000|2022-05-23 06:45:00|1035.28|1017.48|1034.46|1016.66|1035.4|1017.6|1033.41|1015.61|445
1653288600000|2022-05-23 06:50:00|1034.45|1016.65|1031.68|1013.88|1034.56|1016.76|1031.54|1013.74|346
1653288900000|2022-05-23 06:55:00|1031.88|1014.08|1033.22|1015.42|1033.49|1015.69|1031.49|1013.69|266
1653289200000|2022-05-23 07:00:00|1033.13|1015.33|1033.08|1015.28|1034.78|1016.98|1032.99|1015.19|156
1653289500000|2022-05-23 07:05:00|1032.99|1015.19|1031.69|1013.89|1032.99|1015.19|1030.35|1012.55|310
1653289800000|2022-05-23 07:10:00|1031.68|1013.88|1034.65|1016.85|1034.65|1016.85|1031.57|1013.77|439
1653290100000|2022-05-23 07:15:00|1034.66|1016.86|1035.48|1017.68|1035.59|1017.79|1033.29|1015.49|238
1653290400000|2022-05-23 07:20:00|1035.14|1017.34|1040.06|1022.26|1040.4|1022.6|1034.83|1017.03|282
1653290700000|2022-05-23 07:25:00|1040.31|1022.51|1043.29|1025.49|1045.28|1027.48|1040.31|1022.51|174
1653291000000|2022-05-23 07:30:00|1043.42|1025.62|1044.87|1027.07|1046.42|1028.62|1041.72|1023.92|261
1653291300000|2022-05-23 07:35:00|1044.9|1027.1|1046.42|1028.62|1046.66|1028.86|1044.9|1027.1|152
1653291600000|2022-05-23 07:40:00|1046.37|1028.57|1046.43|1028.63|1050.91|1033.11|1045.02|1027.22|361
1653291900000|2022-05-23 07:45:00|1046.42|1028.62|1045|1027.2|1046.65|1028.85|1043.32|1025.52|237
1653292200000|2022-05-23 07:50:00|1045.02|1027.22|1044.46|1026.66|1045.78|1027.98|1043.98|1026.18|209
1653292500000|2022-05-23 07:55:00|1044.44|1026.64|1041.79|1023.99|1044.92|1027.12|1041.79|1023.99|291
1653292800000|2022-05-23 08:00:00|1041.8|1024|1043.31|1025.51|1044.92|1027.12|1041.79|1023.99|329
1653293100000|2022-05-23 08:05:00|1043.49|1025.69|1047.95|1030.15|1048.85|1031.05|1043.26|1025.46|227
1653293400000|2022-05-23 08:10:00|1047.45|1029.65|1041.9|1024.1|1047.95|1030.15|1041.61|1023.81|246
1653293700000|2022-05-23 08:15:00|1041.92|1024.12|1036.65|1018.85|1042.05|1024.25|1036.4|1018.6|385
1653294000000|2022-05-23 08:20:00|1036.64|1018.84|1038.97|1021.17|1039.09|1021.29|1036.58|1018.78|188
1653294300000|2022-05-23 08:25:00|1039.08|1021.28|1039.65|1021.85|1040.7|1022.9|1039.08|1021.28|146
1653294600000|2022-05-23 08:30:00|1039.71|1021.91|1036.97|1019.17|1039.96|1022.16|1036.17|1018.37|283
1653294900000|2022-05-23 08:35:00|1036.47|1018.67|1035.97|1018.17|1036.95|1019.15|1035.27|1017.47|308
1653295200000|2022-05-23 08:40:00|1036|1018.2|1034.73|1016.93|1036.82|1019.02|1034.01|1016.21|230
1653295500000|2022-05-23 08:45:00|1034.75|1016.95|1035.73|1017.93|1035.87|1018.07|1033.12|1015.32|360
1653295800000|2022-05-23 08:50:00|1035.76|1017.96|1036.33|1018.53|1036.78|1018.98|1035.54|1017.74|119
1653296100000|2022-05-23 08:55:00|1036.32|1018.52|1035.68|1017.88|1036.69|1018.89|1035.37|1017.57|271
1653296400000|2022-05-23 09:00:00|1035.73|1017.93|1035.09|1017.29|1037.07|1019.27|1033.12|1015.32|387
1653296700000|2022-05-23 09:05:00|1035|1017.2|1034.57|1016.77|1035.09|1017.29|1033.54|1015.74|222
1653297000000|2022-05-23 09:10:00|1034.52|1016.72|1034.63|1016.83|1035.19|1017.39|1033.45|1015.65|98
1653297300000|2022-05-23 09:15:00|1034.62|1016.82|1033.7|1015.9|1034.66|1016.86|1033.2|1015.4|138
1653297600000|2022-05-23 09:20:00|1033.71|1015.91|1033.9|1016.1|1033.9|1016.1|1033.4|1015.6|108
1653297900000|2022-05-23 09:25:00|1033.4|1015.6|1033.43|1015.63|1033.9|1016.1|1032.4|1014.6|27
1653298200000|2022-05-23 09:30:00|1033.67|1015.87|1039.88|1022.08|1040.4|1022.6|1033.3|1015.5|253
1653298500000|2022-05-23 09:35:00|1039.87|1022.07|1041.64|1023.84|1041.82|1024.02|1039.87|1022.07|99
1653298800000|2022-05-23 09:40:00|1041.6|1023.8|1041.73|1023.93|1041.82|1024.02|1041.23|1023.43|148
1653299100000|2022-05-23 09:45:00|1041.82|1024.02|1041.14|1023.34|1041.82|1024.02|1039.01|1021.21|182
1653299400000|2022-05-23 09:50:00|1041.52|1023.72|1045.5|1027.7|1045.7|1027.9|1041.14|1023.34|137
1653299700000|2022-05-23 09:55:00|1045.43|1027.63|1044.49|1026.69|1045.7|1027.9|1044.02|1026.22|243
1653300000000|2022-05-23 10:00:00|1044.52|1026.72|1044.64|1026.84|1045.79|1027.99|1044.1|1026.3|197
1653300300000|2022-05-23 10:05:00|1044.65|1026.85|1048.55|1030.75|1049.48|1031.68|1044.63|1026.83|153
1653300600000|2022-05-23 10:10:00|1048.56|1030.76|1052.03|1034.23|1052.07|1034.27|1048.16|1030.36|299
1653300900000|2022-05-23 10:15:00|1052.05|1034.25|1050.9|1033.1|1052.2|1034.4|1050.9|1033.1|170
1653301200000|2022-05-23 10:20:00|1050.4|1032.6|1049.23|1031.43|1051.82|1034.02|1048.49|1030.69|401
1653301500000|2022-05-23 10:25:00|1049.26|1031.46|1050.53|1032.73|1050.78|1032.98|1048.16|1030.36|234
1653301800000|2022-05-23 10:30:00|1050.58|1032.78|1045.89|1028.09|1050.84|1033.04|1044.92|1027.12|278
1653302100000|2022-05-23 10:35:00|1046|1028.2|1046.8|1029|1046.81|1029.01|1045.19|1027.39|231
1653302400000|2022-05-23 10:40:00|1046.35|1028.55|1048.57|1030.77|1048.63|1030.83|1045.82|1028.02|202
1653302700000|2022-05-23 10:45:00|1048.63|1030.83|1048.29|1030.49|1049.08|1031.28|1046.81|1029.01|253
1653303000000|2022-05-23 10:50:00|1048.28|1030.48|1046.42|1028.62|1048.39|1030.59|1044.92|1027.12|153
1653303300000|2022-05-23 10:55:00|1046.39|1028.59|1046.73|1028.93|1046.97|1029.17|1045.55|1027.75|217
1653303600000|2022-05-23 11:00:00|1046.75|1028.95|1048.55|1030.75|1049.4|1031.6|1046.53|1028.73|223
1653303900000|2022-05-23 11:05:00|1048.64|1030.84|1050.96|1033.16|1050.98|1033.18|1048.14|1030.34|305
1653304200000|2022-05-23 11:10:00|1050.98|1033.18|1053.32|1035.52|1053.9|1036.1|1050.91|1033.11|206
1653304500000|2022-05-23 11:15:00|1052.88|1035.08|1050.11|1032.31|1053.17|1035.37|1048.9|1031.1|382
1653304800000|2022-05-23 11:20:00|1050.03|1032.23|1050.1|1032.3|1051.23|1033.43|1049.18|1031.38|372
1653305100000|2022-05-23 11:25:00|1050.11|1032.31|1050.72|1032.92|1050.81|1033.01|1050.1|1032.3|77
1653305400000|2022-05-23 11:30:00|1050.76|1032.96|1047.23|1029.43|1051.78|1033.98|1047.01|1029.21|369
1653305700000|2022-05-23 11:35:00|1047.2|1029.4|1048.62|1030.82|1048.62|1030.82|1045.79|1027.99|364
1653306000000|2022-05-23 11:40:00|1048.34|1030.54|1050.24|1032.44|1051.56|1033.76|1047.97|1030.17|383
1653306300000|2022-05-23 11:45:00|1050.25|1032.45|1047.75|1029.95|1050.63|1032.83|1046.93|1029.13|257
1653306600000|2022-05-23 11:50:00|1047.73|1029.93|1047.78|1029.98|1048.64|1030.84|1045.98|1028.18|443
1653306900000|2022-05-23 11:55:00|1047.79|1029.99|1048.86|1031.06|1049.02|1031.22|1047.65|1029.85|139
1653307200000|2022-05-23 12:00:00|1048.89|1031.09|1049.02|1031.22|1049.02|1031.22|1042.11|1024.31|332
1653307500000|2022-05-23 12:05:00|1048.96|1031.16|1052.67|1034.87|1052.84|1035.04|1048.96|1031.16|77
1653307800000|2022-05-23 12:10:00|1052.65|1034.85|1054.4|1036.6|1054.65|1036.85|1050.95|1033.15|198
1653308100000|2022-05-23 12:15:00|1054.31|1036.51|1055.67|1037.87|1058.9|1041.1|1054.29|1036.49|333
1653308400000|2022-05-23 12:20:00|1055.66|1037.86|1053.41|1035.61|1056.57|1038.77|1053.11|1035.31|435
1653308700000|2022-05-23 12:25:00|1053.34|1035.54|1051.05|1033.25|1053.34|1035.54|1051.05|1033.25|303
1653309000000|2022-05-23 12:30:00|1051.1|1033.3|1046.89|1029.09|1051.94|1034.14|1045.77|1027.97|280
1653309300000|2022-05-23 12:35:00|1046.73|1028.93|1047.06|1029.26|1048.64|1030.84|1046.04|1028.24|255
1653309600000|2022-05-23 12:40:00|1047.05|1029.25|1048.79|1030.99|1049.29|1031.49|1044.92|1027.12|201
1653309900000|2022-05-23 12:45:00|1048.61|1030.81|1049.01|1031.21|1049.81|1032.01|1046.7|1028.9|237
1653310200000|2022-05-23 12:50:00|1049|1031.2|1046.11|1028.31|1049.81|1032.01|1046.11|1028.31|298
1653310500000|2022-05-23 12:55:00|1046.1|1028.3|1042.13|1024.33|1046.1|1028.3|1041.14|1023.34|348
1653310800000|2022-05-23 13:00:00|1042.12|1024.32|1037.27|1019.47|1042.12|1024.32|1034.14|1016.34|427
1653311100000|2022-05-23 13:05:00|1037.37|1019.57|1045.31|1027.51|1045.57|1027.77|1037.37|1019.57|275
1653311400000|2022-05-23 13:10:00|1045.32|1027.52|1050.23|1032.43|1050.4|1032.6|1044.93|1027.13|230
1653311700000|2022-05-23 13:15:00|1050.29|1032.49|1052.39|1034.59|1053.47|1035.67|1048.1|1030.3|444
1653312000000|2022-05-23 13:20:00|1052.41|1034.61|1055.35|1037.55|1055.75|1037.95|1052.38|1034.58|356
1653312300000|2022-05-23 13:25:00|1055.36|1037.56|1050.43|1032.63|1055.37|1037.57|1049.4|1031.6|271
1653312600000|2022-05-23 13:30:00|1050.44|1032.64|1051.33|1033.53|1057.37|1039.57|1047.44|1029.64|909
1653312900000|2022-05-23 13:35:00|1051.4|1033.6|1045.4|1027.6|1053.28|1035.48|1042.44|1024.64|821
1653313200000|2022-05-23 13:40:00|1045.05|1027.25|1051.55|1033.75|1052.43|1034.63|1039.58|1021.78|809
1653313500000|2022-05-23 13:45:00|1051.54|1033.74|1055.61|1037.81|1057.31|1039.51|1050.27|1032.47|706
1653313800000|2022-05-23 13:50:00|1055.57|1037.77|1057.31|1039.51|1059.47|1041.67|1055.54|1037.74|666
1653314100000|2022-05-23 13:55:00|1057.38|1039.58|1052.31|1034.51|1058.34|1040.54|1051.44|1033.64|738
1653314400000|2022-05-23 14:00:00|1052.32|1034.52|1043.45|1025.65|1052.36|1034.56|1043.4|1025.6|718
1653314700000|2022-05-23 14:05:00|1043.4|1025.6|1039.29|1021.49|1045.43|1027.63|1037.4|1019.6|807
1653315000000|2022-05-23 14:10:00|1039.38|1021.58|1043.11|1025.31|1043.54|1025.74|1038.89|1021.09|608
1653315300000|2022-05-23 14:15:00|1042.51|1024.71|1047.37|1029.57|1049.35|1031.55|1042.21|1024.41|691
1653315600000|2022-05-23 14:20:00|1047.26|1029.46|1043.4|1025.6|1047.45|1029.65|1041.25|1023.45|696
1653315900000|2022-05-23 14:25:00|1043.45|1025.65|1046.2|1028.4|1046.2|1028.4|1039.65|1021.85|652
1653316200000|2022-05-23 14:30:00|1046.07|1028.27|1050.9|1033.1|1051.97|1034.17|1044.34|1026.54|578
1653316500000|2022-05-23 14:35:00|1050.99|1033.19|1049.4|1031.6|1053.32|1035.52|1048.37|1030.57|676
1653316800000|2022-05-23 14:40:00|1049.6|1031.8|1050.48|1032.68|1052.37|1034.57|1048.36|1030.56|582
1653317100000|2022-05-23 14:45:00|1050.52|1032.72|1055.21|1037.41|1056.08|1038.28|1048.44|1030.64|507
1653317400000|2022-05-23 14:50:00|1055.45|1037.65|1049.39|1038.89|1055.45|1039.6|1046.94|1035.29|616
1653317700000|2022-05-23 14:55:00|1048.89|1038.39|1051.99|1041.49|1052.25|1041.75|1046.85|1036.35|583
1653318000000|2022-05-23 15:00:00|1051.98|1041.48|1062.32|1051.82|1062.32|1051.82|1050.87|1040.37|606
1653318300000|2022-05-23 15:05:00|1062.3|1051.8|1062.77|1052.27|1063.32|1052.82|1061.22|1050.72|583
1653318600000|2022-05-23 15:10:00|1062.75|1052.25|1065.34|1054.84|1065.34|1054.84|1060.86|1050.36|491
1653318900000|2022-05-23 15:15:00|1064.97|1054.47|1062.87|1052.37|1065.85|1055.35|1061.04|1050.54|577
1653319200000|2022-05-23 15:20:00|1062.91|1052.41|1065.8|1055.3|1067.69|1057.19|1061.66|1051.16|580
1653319500000|2022-05-23 15:25:00|1065.51|1055.01|1065.69|1055.19|1066.52|1056.02|1063.66|1053.16|586
1653319800000|2022-05-23 15:30:00|1065.75|1055.25|1065.99|1055.49|1066.83|1056.33|1063.93|1053.43|618
1653320100000|2022-05-23 15:35:00|1066.25|1055.75|1069.56|1059.06|1069.56|1059.06|1063.75|1053.25|608
1653320400000|2022-05-23 15:40:00|1069.58|1059.08|1066.95|1056.45|1070.09|1059.59|1066.6|1056.1|598
1653320700000|2022-05-23 15:45:00|1067.07|1056.57|1062.96|1052.46|1069.51|1059.01|1062.35|1051.85|681
1653321000000|2022-05-23 15:50:00|1063.03|1052.53|1062.76|1052.26|1063.96|1053.46|1060.78|1050.28|596
1653321300000|2022-05-23 15:55:00|1062.77|1052.27|1063.18|1052.68|1066.72|1056.22|1062.66|1052.16|557
1653321600000|2022-05-23 16:00:00|1063.17|1052.67|1070.75|1060.25|1071.53|1061.03|1063.17|1052.67|684
1653321900000|2022-05-23 16:05:00|1070.44|1059.94|1069.74|1059.24|1071.95|1061.45|1069.32|1058.82|551
1653322200000|2022-05-23 16:10:00|1069.82|1059.32|1068.91|1058.41|1070.7|1060.2|1068.87|1058.37|297
1653322500000|2022-05-23 16:15:00|1069.41|1058.91|1070.75|1060.25|1070.75|1060.25|1068.91|1058.41|233
1653322800000|2022-05-23 16:20:00|1070.72|1060.22|1075.8|1065.3|1077.75|1067.25|1070.61|1060.11|507
1653323100000|2022-05-23 16:25:00|1076.1|1065.6|1074.51|1064.01|1076.37|1065.87|1074.19|1063.69|401
1653323400000|2022-05-23 16:30:00|1074.57|1064.07|1069.75|1059.25|1074.77|1064.27|1067.96|1057.46|501
1653323700000|2022-05-23 16:35:00|1069.59|1059.09|1070.79|1060.29|1070.8|1060.3|1067.75|1057.25|392
1653324000000|2022-05-23 16:40:00|1070.8|1060.3|1067.35|1056.85|1071.88|1061.38|1066.7|1056.2|472
1653324300000|2022-05-23 16:45:00|1067.08|1056.58|1065.11|1054.61|1068|1057.5|1065.06|1054.56|338
1653324600000|2022-05-23 16:50:00|1065.06|1054.56|1060.4|1049.9|1065.4|1054.9|1060.02|1049.52|420
1653324900000|2022-05-23 16:55:00|1060.65|1050.15|1060.7|1050.2|1061.58|1051.08|1057.54|1047.04|429
1653325200000|2022-05-23 17:00:00|1060.69|1050.19|1056.76|1046.26|1060.84|1050.34|1056.6|1046.1|639
1653325500000|2022-05-23 17:05:00|1056.85|1046.35|1056.07|1045.57|1058.37|1047.87|1055.78|1045.28|545
1653325800000|2022-05-23 17:10:00|1056.6|1046.1|1056.35|1045.85|1057.75|1047.25|1054.95|1044.45|514
1653326100000|2022-05-23 17:15:00|1056.3|1045.8|1050.71|1040.21|1056.35|1045.85|1048.47|1037.97|516
1653326400000|2022-05-23 17:20:00|1050.7|1040.2|1050.75|1040.25|1051.02|1040.52|1048.63|1038.13|356
1653326700000|2022-05-23 17:25:00|1050.8|1040.3|1052.75|1042.25|1053.56|1043.06|1050.65|1040.15|339
1653327000000|2022-05-23 17:30:00|1052.65|1042.15|1054.96|1044.46|1055.4|1044.9|1048.03|1037.53|502
1653327300000|2022-05-23 17:35:00|1054.89|1044.39|1057.8|1047.3|1058.6|1048.1|1054.89|1044.39|410
1653327600000|2022-05-23 17:40:00|1058.16|1047.66|1057.12|1046.62|1058.79|1048.29|1055.82|1045.32|569
1653327900000|2022-05-23 17:45:00|1057.77|1047.27|1058.75|1048.25|1059.75|1049.25|1055.93|1045.43|475
1653328200000|2022-05-23 17:50:00|1058.6|1048.1|1056.29|1045.79|1058.75|1048.25|1055.09|1044.59|393
1653328500000|2022-05-23 17:55:00|1056.25|1045.75|1054.85|1044.35|1057.12|1046.62|1054.8|1044.3|456
1653328800000|2022-05-23 18:00:00|1055.05|1044.55|1053.7|1043.2|1055.05|1044.55|1049.8|1039.3|507
1653329100000|2022-05-23 18:05:00|1053.75|1043.25|1058.75|1048.25|1059.64|1049.14|1053.65|1043.15|452
1653329400000|2022-05-23 18:10:00|1058.83|1048.33|1058.51|1048.01|1060.75|1050.25|1056.75|1046.25|389
1653329700000|2022-05-23 18:15:00|1058.72|1048.22|1057.89|1047.39|1059.37|1048.87|1056.73|1046.23|345
1653330000000|2022-05-23 18:20:00|1057.77|1047.27|1054.75|1044.25|1057.81|1047.31|1054.29|1043.79|333
1653330300000|2022-05-23 18:25:00|1054.55|1044.05|1053.7|1043.2|1054.75|1044.25|1050.95|1040.45|522
1653330600000|2022-05-23 18:30:00|1053.64|1043.14|1055.86|1045.36|1057.68|1047.18|1052.74|1042.24|569
1653330900000|2022-05-23 18:35:00|1055.75|1045.25|1055.42|1044.92|1055.82|1045.32|1051.75|1041.25|436
1653331200000|2022-05-23 18:40:00|1055.02|1044.52|1058.63|1048.13|1058.75|1048.25|1053.29|1042.79|429
1653331500000|2022-05-23 18:45:00|1058.59|1048.09|1055.03|1044.53|1058.78|1048.28|1054.02|1043.52|399
1653331800000|2022-05-23 18:50:00|1055.02|1044.52|1043.23|1032.73|1056.55|1046.05|1043.23|1032.73|598
1653332100000|2022-05-23 18:55:00|1043.34|1032.84|1035.76|1025.26|1043.49|1032.99|1034.07|1023.57|755
1653332400000|2022-05-23 19:00:00|1035.75|1025.25|1023.18|1012.68|1035.77|1025.27|1021.16|1010.66|800
1653332700000|2022-05-23 19:05:00|1023.2|1012.7|1027.11|1016.61|1028.71|1018.21|1022.98|1012.48|717
1653333000000|2022-05-23 19:10:00|1027.08|1016.58|1021.66|1011.16|1027.08|1016.58|1021.37|1010.87|878
1653333300000|2022-05-23 19:15:00|1021.75|1011.25|1017.65|1007.15|1021.75|1011.25|1012.09|1001.59|908
1653333600000|2022-05-23 19:20:00|1017.67|1007.17|1014.29|1003.79|1018.33|1007.83|1012.51|1002.01|807
1653333900000|2022-05-23 19:25:00|1014.32|1003.82|1024.83|1014.33|1035.64|1025.14|1010.2|999.7|854
1653334200000|2022-05-23 19:30:00|1024.87|1014.37|1022.44|1011.94|1025.25|1014.75|1021.35|1010.85|776
1653334500000|2022-05-23 19:35:00|1022.39|1011.89|1017.01|1006.51|1022.45|1011.95|1016.19|1005.69|646
1653334800000|2022-05-23 19:40:00|1017|1006.5|1015.85|1005.35|1018.3|1007.8|1013.01|1002.51|667
1653335100000|2022-05-23 19:45:00|1015.82|1005.32|1022.01|1011.51|1022.01|1011.51|1012.58|1002.08|732
1653335400000|2022-05-23 19:50:00|1022.09|1011.59|1032.25|1021.75|1051.02|1040.52|1022.09|1011.59|954
1653335700000|2022-05-23 19:55:00|1032.2|1021.7|1023.1|1012.6|1032.2|1021.7|1021.85|1011.35|711
1653336000000|2022-05-23 20:00:00|1023.2|1012.7|1034.18|1023.68|1037.12|1026.62|1020.27|1009.77|803
1653336300000|2022-05-23 20:05:00|1034.14|1023.64|1037.33|1026.83|1039.98|1029.48|1032.62|1022.12|676
1653336600000|2022-05-23 20:10:00|1037.28|1026.78|1030.85|1020.35|1037.33|1026.83|1029.27|1018.77|653
1653336900000|2022-05-23 20:15:00|1030.76|1020.26|1037.78|1027.28|1040.82|1030.32|1030.07|1019.57|672
1653337200000|2022-05-23 20:20:00|1037.77|1027.27|1035.31|1024.81|1039.01|1028.51|1035.3|1024.8|425
1653337500000|2022-05-23 20:25:00|1035.4|1024.9|1038.83|1028.33|1039.58|1029.08|1034.64|1024.14|511
1653337800000|2022-05-23 20:30:00|1038.92|1028.42|1042.6|1032.1|1042.76|1032.26|1037.85|1027.35|472
1653338100000|2022-05-23 20:35:00|1042.1|1031.6|1038.86|1028.36|1042.6|1032.1|1038.75|1028.25|350
1653338400000|2022-05-23 20:40:00|1038.75|1028.25|1040.15|1029.65|1041.99|1031.49|1036.62|1026.12|474
1653338700000|2022-05-23 20:45:00|1040.06|1029.56|1042.79|1032.29|1043.21|1032.71|1039.1|1028.6|412
1653339000000|2022-05-23 20:50:00|1042.9|1032.4|1041.55|1031.05|1046.17|1035.67|1039.13|1028.63|534
1653339300000|2022-05-23 20:55:00|1041.86|1031.36|1042.14|1031.64|1043.2|1032.7|1040.06|1029.56|431
1653339600000|2022-05-23 21:00:00|1042.08|1031.58|1035.79|1025.29|1043.85|1033.35|1035.3|1024.8|438
1653339900000|2022-05-23 21:05:00|1035.83|1025.33|1039.72|1029.22|1039.76|1029.26|1035.66|1025.16|343
1653340200000|2022-05-23 21:10:00|1039.75|1029.25|1047.51|1037.01|1052.63|1042.13|1039.75|1029.25|496
1653340500000|2022-05-23 21:15:00|1047.76|1037.26|1046.85|1036.35|1051.79|1041.29|1046.49|1035.99|433
1653340800000|2022-05-23 21:20:00|1046.82|1036.32|1043.56|1033.06|1046.93|1036.43|1043.56|1033.06|285
1653341100000|2022-05-23 21:25:00|1043.3|1032.8|1042.7|1032.2|1043.65|1033.15|1042.1|1031.6|292
1653341400000|2022-05-23 21:30:00|1042.71|1032.21|1042.72|1032.22|1042.9|1032.4|1040.15|1029.65|215
1653341700000|2022-05-23 21:35:00|1042.75|1032.25|1039.65|1029.15|1042.75|1032.25|1039.4|1028.9|245
1653342000000|2022-05-23 21:40:00|1039.8|1029.3|1038.2|1027.7|1040|1029.5|1037.15|1026.65|269
1653342300000|2022-05-23 21:45:00|1038.45|1027.95|1033.17|1022.67|1038.45|1027.95|1033.17|1022.67|271
1653342600000|2022-05-23 21:50:00|1033.26|1022.76|1034.31|1023.81|1034.82|1024.32|1032.3|1021.8|225
1653342900000|2022-05-23 21:55:00|1034.33|1023.83|1027.9|1017.4|1034.33|1023.83|1027.35|1016.85|579
1653343200000|2022-05-23 22:00:00|1027.95|1017.45|1018.9|1008.4|1028.2|1017.7|1016.35|1005.85|637
1653343500000|2022-05-23 22:05:00|1018.85|1008.35|1017.99|1007.49|1019.75|1009.25|1014.66|1004.16|495
1653343800000|2022-05-23 22:10:00|1018.02|1007.52|1019.84|1009.34|1021.85|1011.35|1017.48|1006.98|477
1653344100000|2022-05-23 22:15:00|1019.85|1009.35|1018.8|1008.3|1020.73|1010.23|1015.78|1005.28|513
1653344400000|2022-05-23 22:20:00|1019|1008.5|1010.56|1000.06|1020.67|1010.17|1008.32|997.82|585
1653344700000|2022-05-23 22:25:00|1010.57|1000.07|1006.12|995.62|1011.4|1000.9|1004.87|994.37|597
1653345000000|2022-05-23 22:30:00|1006.13|995.63|1005.61|995.11|1010.35|999.85|1002.54|992.04|676
1653345300000|2022-05-23 22:35:00|1005.6|995.1|1008.75|998.25|1010.75|1000.25|1004.5|994|494
1653345600000|2022-05-23 22:40:00|1008.74|998.24|1005.06|994.56|1009.91|999.41|1004.95|994.45|509
1653345900000|2022-05-23 22:45:00|1005.07|994.57|1004.85|994.35|1007.71|997.21|1004.3|993.8|474
1653346200000|2022-05-23 22:50:00|1004.88|994.38|1008.74|998.24|1008.77|998.27|1003.25|992.75|396
1653346500000|2022-05-23 22:55:00|1008.63|998.13|1007.79|997.29|1009.75|999.25|1007.31|996.81|431
1653346800000|2022-05-23 23:00:00|1007.98|997.48|1002.73|992.23|1007.98|997.48|1002.05|991.55|393
1653347100000|2022-05-23 23:05:00|1002.88|992.38|1002.09|991.59|1002.9|992.4|996.03|985.53|524
1653347400000|2022-05-23 23:10:00|1001.99|991.49|995.25|984.75|1002.18|991.68|994.93|984.43|490
1653347700000|2022-05-23 23:15:00|995|984.5|990.41|979.91|998.93|988.43|985.53|975.03|739
1653348000000|2022-05-23 23:20:00|990.45|979.95|998.98|988.48|999.21|988.71|990.45|979.95|772
1653348300000|2022-05-23 23:25:00|999.01|988.51|996.24|985.74|999.01|988.51|995.13|984.63|570
1653348600000|2022-05-23 23:30:00|996.07|985.57|999.76|989.26|1000|989.5|994.75|984.25|570
1653348900000|2022-05-23 23:35:00|999.75|989.25|996.83|986.33|1000.72|990.22|994.73|984.23|560
1653349200000|2022-05-23 23:40:00|996.82|986.32|996.8|986.3|998.75|988.25|995.6|985.1|465
1653349500000|2022-05-23 23:45:00|996.83|986.33|994.79|984.29|999.09|988.59|993.75|983.25|616
1653349800000|2022-05-23 23:50:00|994.78|984.28|992.73|982.23|995.73|985.23|991.82|981.32|476
1653350100000|2022-05-23 23:55:00|992.63|982.13|992.8|982.3|993.66|983.16|990.21|979.71|497
1653350400000|2022-05-24 00:00:00|992.79|982.29|992.81|982.31|994.85|984.35|987.91|977.41|660
1653350700000|2022-05-24 00:05:00|992.85|982.35|998.67|988.17|1000.59|990.09|992.7|982.2|670
1653351000000|2022-05-24 00:10:00|998.5|988|996.45|985.95|998.72|988.22|992.78|982.28|651
1653351300000|2022-05-24 00:15:00|996.49|985.99|995.87|985.37|997.71|987.21|994.77|984.27|542
1653351600000|2022-05-24 00:20:00|995.89|985.39|994.75|984.25|997.38|986.88|994.45|983.95|455
1653351900000|2022-05-24 00:25:00|994.82|984.32|996.24|985.74|996.75|986.25|993.7|983.2|537
1653352200000|2022-05-24 00:30:00|996.26|985.76|998.54|988.04|998.54|988.04|995.75|985.25|464
1653352500000|2022-05-24 00:35:00|998.55|988.05|999.75|989.25|999.88|989.38|997.87|987.37|303
1653352800000|2022-05-24 00:40:00|999.57|989.07|998.73|988.23|999.75|989.25|997.87|987.37|352
1653353100000|2022-05-24 00:45:00|998.71|988.21|999.89|989.39|1000.11|989.61|997.68|987.18|329
1653353400000|2022-05-24 00:50:00|999.9|989.4|997|986.5|1000.75|990.25|996.75|986.25|297
1653353700000|2022-05-24 00:55:00|997.12|986.62|995.96|985.46|998.82|988.32|995.75|985.25|436
1653354000000|2022-05-24 01:00:00|995.97|985.47|996.98|986.48|997.18|986.68|994.05|983.55|301
1653354300000|2022-05-24 01:05:00|997.12|986.62|997.7|987.2|998.66|988.16|995.34|984.84|386
1653354600000|2022-05-24 01:10:00|997.8|987.3|997.85|987.35|999.37|988.87|996.75|986.25|397
1653354900000|2022-05-24 01:15:00|998.23|987.73|994.24|983.74|998.52|988.02|994.1|983.6|476
1653355200000|2022-05-24 01:20:00|994.22|983.72|995.73|985.23|995.75|985.25|994.14|983.64|369
1653355500000|2022-05-24 01:25:00|995.81|985.31|997.8|987.3|998.18|987.68|995.73|985.23|283
1653355800000|2022-05-24 01:30:00|997.81|987.31|998.93|988.43|999.38|988.88|995.48|984.98|339
1653356100000|2022-05-24 01:35:00|998.82|988.32|1000.32|989.82|1000.52|990.02|997.36|986.86|374
1653356400000|2022-05-24 01:40:00|1000.26|989.76|1000.77|990.27|1001.41|990.91|1000.15|989.65|249
1653356700000|2022-05-24 01:45:00|1000.81|990.31|1004.76|994.26|1005.06|994.56|1000.24|989.74|266
1653357000000|2022-05-24 01:50:00|1004.82|994.32|1007.69|997.19|1007.69|997.19|1004.81|994.31|310
1653357300000|2022-05-24 01:55:00|1007.7|997.2|1005.75|995.25|1007.75|997.25|1005.72|995.22|331
1653357600000|2022-05-24 02:00:00|1005.88|995.38|1006.26|995.76|1007.05|996.55|1005.67|995.17|296
1653357900000|2022-05-24 02:05:00|1006.27|995.77|1005.35|994.85|1007.05|996.55|1005.13|994.63|241
1653358200000|2022-05-24 02:10:00|1005.76|995.26|1005.77|995.27|1005.88|995.38|1005.22|994.72|139
1653358500000|2022-05-24 02:15:00|1005.78|995.28|1000.91|990.41|1005.78|995.28|1000.76|990.26|264
1653358800000|2022-05-24 02:20:00|1000.85|990.35|1005.76|995.26|1006.6|996.1|1000.75|990.25|305
1653359100000|2022-05-24 02:25:00|1005.73|995.23|1003.84|993.34|1007.19|996.69|1003.84|993.34|316
1653359400000|2022-05-24 02:30:00|1003.94|993.44|1004.76|994.26|1005.15|994.65|1003.81|993.31|304
1653359700000|2022-05-24 02:35:00|1004.77|994.27|1005.75|995.25|1005.79|995.29|1004.3|993.8|223
1653360000000|2022-05-24 02:40:00|1005.76|995.26|1005.79|995.29|1006.75|996.25|1004.37|993.87|267
1653360300000|2022-05-24 02:45:00|1005.8|995.3|1006.82|996.32|1007.55|997.05|1004.85|994.35|240
1653360600000|2022-05-24 02:50:00|1006.81|996.31|1007.75|997.25|1007.77|997.27|1006.72|996.22|140
1653360900000|2022-05-24 02:55:00|1006.99|996.49|1007.02|996.52|1009.5|999|1006.72|996.22|210
1653361200000|2022-05-24 03:00:00|1006.2|995.7|1006.57|996.07|1007.62|997.12|1004.36|993.86|254
1653361500000|2022-05-24 03:05:00|1006.65|996.15|1007.75|997.25|1007.8|997.3|1005.85|995.35|205
1653361800000|2022-05-24 03:10:00|1007.7|997.2|1007.73|997.23|1007.79|997.29|1006.75|996.25|228
1653362100000|2022-05-24 03:15:00|1007.71|997.21|1007.68|997.18|1008.27|997.77|1006.23|995.73|281
1653362400000|2022-05-24 03:20:00|1007.7|997.2|1008.64|998.14|1008.75|998.25|1006.35|995.85|222
1653362700000|2022-05-24 03:25:00|1008.75|998.25|1005.76|995.26|1009.31|998.81|1005.29|994.79|287
1653363000000|2022-05-24 03:30:00|1005.74|995.24|1006.82|996.32|1007.75|997.25|1004.86|994.36|298
1653363300000|2022-05-24 03:35:00|1006.9|996.4|1007.71|997.21|1007.85|997.35|1006.76|996.26|151
1653363600000|2022-05-24 03:40:00|1007.58|997.08|1007.94|997.44|1008.08|997.58|1006.75|996.25|176
1653363900000|2022-05-24 03:45:00|1007.99|997.49|1007.95|997.45|1009.8|999.3|1007.19|996.69|262
1653364200000|2022-05-24 03:50:00|1007.7|997.2|1007.95|997.45|1008.05|997.55|1006.5|996|257
1653364500000|2022-05-24 03:55:00|1008.25|997.75|1005.76|995.26|1008.75|998.25|1005.38|994.88|275
1653364800000|2022-05-24 04:00:00|1005.68|995.18|1000.96|990.46|1005.77|995.27|999.75|989.25|305
1653365100000|2022-05-24 04:05:00|1000.99|990.49|1001.97|991.47|1002.75|992.25|1000.8|990.3|251
1653365400000|2022-05-24 04:10:00|1001.95|991.45|1000.3|989.8|1002.81|992.31|1000.3|989.8|275
1653365700000|2022-05-24 04:15:00|1000.29|989.79|1001.19|990.69|1002.35|991.85|1000.01|989.51|391
1653366000000|2022-05-24 04:20:00|1001.44|990.94|1001.5|991|1002.18|991.68|1000.17|989.67|330
1653366300000|2022-05-24 04:25:00|1001.52|991.02|1003.97|993.47|1004.99|994.49|1001.52|991.02|320
1653366600000|2022-05-24 04:30:00|1003.98|993.48|1003.18|992.68|1004.75|994.25|1003.09|992.59|282
1653366900000|2022-05-24 04:35:00|1003.12|992.62|1004.72|994.22|1004.78|994.28|1001.75|991.25|218
1653367200000|2022-05-24 04:40:00|1004.74|994.24|1005.99|995.49|1006.77|996.27|1004.74|994.24|334
1653367500000|2022-05-24 04:45:00|1006|995.5|1006.75|996.25|1006.82|996.32|1005.75|995.25|160
1653367800000|2022-05-24 04:50:00|1006.66|996.16|1005.74|995.24|1006.85|996.35|1005.74|995.24|92
1653368100000|2022-05-24 04:55:00|1005.75|995.25|1002.75|992.25|1006.13|995.63|1002.08|991.58|290
1653368400000|2022-05-24 05:00:00|1002.73|992.23|1002.9|992.4|1002.95|992.45|1000.91|990.41|227
1653368700000|2022-05-24 05:05:00|1003.25|992.75|1004.93|994.43|1005.76|995.26|1003.15|992.65|198
1653369000000|2022-05-24 05:10:00|1004.92|994.42|1004.98|994.48|1005.41|994.91|1003.81|993.31|234
1653369300000|2022-05-24 05:15:00|1004.74|994.24|1005.9|995.4|1005.95|995.45|1003.74|993.24|254
1653369600000|2022-05-24 05:20:00|1005.96|995.46|1006.56|996.06|1006.96|996.46|1005.4|994.9|172
1653369900000|2022-05-24 05:25:00|1006.6|996.1|1006|995.5|1006.75|996.25|1005.73|995.23|253
1653370200000|2022-05-24 05:30:00|1005.97|995.47|1005.84|995.34|1006.97|996.47|1005.75|995.25|295
1653370500000|2022-05-24 05:35:00|1005.83|995.33|1003.2|992.7|1006.13|995.63|1001.92|991.42|379
1653370800000|2022-05-24 05:40:00|1003.21|992.71|999.04|988.54|1003.67|993.17|998.48|987.98|450
1653371100000|2022-05-24 05:45:00|999.02|988.52|1000.3|989.8|1000.34|989.84|998.3|987.8|276
1653371400000|2022-05-24 05:50:00|1000.21|989.71|999.81|989.31|1000.25|989.75|999.1|988.6|321
1653371700000|2022-05-24 05:55:00|999.86|989.36|997.92|987.42|1000.75|990.25|997.37|986.87|350
1653372000000|2022-05-24 06:00:00|997.86|987.36|1002.14|991.64|1002.61|992.11|997.85|987.35|361
1653372300000|2022-05-24 06:05:00|1001.99|991.49|1001.99|991.49|1002.17|991.67|1000.77|990.27|364
1653372600000|2022-05-24 06:10:00|1002.01|991.51|1001.25|990.75|1002.01|991.51|1000.85|990.35|219
1653372900000|2022-05-24 06:15:00|1001.75|991.25|1002.14|991.64|1002.85|992.35|1001.3|990.8|183
1653373200000|2022-05-24 06:20:00|1002.29|991.79|1003.05|992.55|1003.86|993.36|1001.95|991.45|373
1653373500000|2022-05-24 06:25:00|1003.06|992.56|1002.49|991.99|1003.44|992.94|1001.97|991.47|247
1653373800000|2022-05-24 06:30:00|1002.47|991.97|1001.81|991.31|1002.56|992.06|1000.35|989.85|214
1653374100000|2022-05-24 06:35:00|1001.82|991.32|996.36|985.86|1002.74|992.24|995.75|985.25|450
1653374400000|2022-05-24 06:40:00|996.54|986.04|994.96|984.46|996.57|986.07|994.8|984.3|396
1653374700000|2022-05-24 06:45:00|995.26|984.76|994.06|983.56|995.41|984.91|991.88|981.38|433
1653375000000|2022-05-24 06:50:00|994.29|983.79|995.77|985.27|996.47|985.97|993.95|983.45|272
1653375300000|2022-05-24 06:55:00|995.75|985.25|996.95|986.45|997.4|986.9|994.12|983.62|284
1653375600000|2022-05-24 07:00:00|996.97|986.47|996.96|986.46|999.68|989.18|995.73|985.23|430
1653375900000|2022-05-24 07:05:00|996.95|986.45|998.28|987.78|999.04|988.54|994.95|984.45|368
1653376200000|2022-05-24 07:10:00|998.27|987.77|1002.01|991.51|1002.55|992.05|998.11|987.61|319
1653376500000|2022-05-24 07:15:00|1002.3|991.8|1000.81|990.31|1002.75|992.25|1000.38|989.88|312
1653376800000|2022-05-24 07:20:00|1000.85|990.35|1000.75|990.25|1001|990.5|999.8|989.3|320
1653377100000|2022-05-24 07:25:00|1001|990.5|1001.33|990.83|1001.94|991.44|999.75|989.25|318
1653377400000|2022-05-24 07:30:00|1001.34|990.84|1001.83|991.33|1003.53|993.03|1001|990.5|325
1653377700000|2022-05-24 07:35:00|1001.82|991.32|1000.84|990.34|1001.96|991.46|999.95|989.45|281
1653378000000|2022-05-24 07:40:00|1000.95|990.45|1000.14|989.64|1000.95|990.45|998.95|988.45|384
1653378300000|2022-05-24 07:45:00|1000.13|989.63|1002.31|991.81|1002.99|992.49|999.21|988.71|366
1653378600000|2022-05-24 07:50:00|1002|991.5|1002.25|991.75|1002.93|992.43|1000.16|989.66|273
1653378900000|2022-05-24 07:55:00|1002.23|991.73|1002.84|992.34|1003.47|992.97|1001.88|991.38|326
1653379200000|2022-05-24 08:00:00|1003.15|992.65|1001.76|991.26|1003.17|992.67|1000.4|989.9|476
1653379500000|2022-05-24 08:05:00|1001.75|991.25|1001.55|991.05|1001.96|991.46|1000.4|989.9|323
1653379800000|2022-05-24 08:10:00|1001.62|991.12|1002.34|991.84|1002.8|992.3|1001.33|990.83|226
1653380100000|2022-05-24 08:15:00|1002.25|991.75|996.8|986.3|1002.25|991.75|996.63|986.13|378
1653380400000|2022-05-24 08:20:00|996.75|986.25|1000.82|990.32|1000.9|990.4|996.75|986.25|274
1653380700000|2022-05-24 08:25:00|1000.5|990|1003.2|992.7|1003.4|992.9|1000.26|989.76|379
1653381000000|2022-05-24 08:30:00|1003.22|992.72|999.89|989.39|1003.58|993.08|998.74|988.24|448
1653381300000|2022-05-24 08:35:00|999.82|989.32|998.97|988.47|1000.64|990.14|997.92|987.42|312
1653381600000|2022-05-24 08:40:00|999.47|988.97|996.33|985.83|1000.16|989.66|996.1|985.6|389
1653381900000|2022-05-24 08:45:00|996.71|986.21|996.86|986.36|996.95|986.45|995.06|984.56|334
1653382200000|2022-05-24 08:50:00|996.43|985.93|986.77|976.27|996.86|986.36|981.94|971.44|556
1653382500000|2022-05-24 08:55:00|986.79|976.29|983.58|973.08|987.68|977.18|982.5|972|652
1653382800000|2022-05-24 09:00:00|983.59|973.09|986.73|976.23|987.2|976.7|983.18|972.68|428
1653383100000|2022-05-24 09:05:00|986.69|976.19|975.94|965.44|988.88|978.38|972.9|962.4|723
1653383400000|2022-05-24 09:10:00|976.21|965.71|985.68|975.18|986.48|975.98|976.13|965.63|447
1653383700000|2022-05-24 09:15:00|985.69|975.19|987.25|976.75|992.02|981.52|985.21|974.71|785
1653384000000|2022-05-24 09:20:00|987.05|976.55|984.85|974.35|987.75|977.25|983.75|973.25|567
1653384300000|2022-05-24 09:25:00|984.86|974.36|986.41|975.91|986.8|976.3|984.46|973.96|420
1653384600000|2022-05-24 09:30:00|986.74|976.24|984.74|974.24|987.65|977.15|983.5|973|495
1653384900000|2022-05-24 09:35:00|984.7|974.2|985.07|974.57|986.75|976.25|984.52|974.02|438
1653385200000|2022-05-24 09:40:00|985.1|974.6|985.16|974.66|985.95|975.45|984.85|974.35|408
1653385500000|2022-05-24 09:45:00|984.87|974.37|982.91|972.41|985.78|975.28|981.55|971.05|412
1653385800000|2022-05-24 09:50:00|982.92|972.42|982.7|972.2|983.56|973.06|980.75|970.25|439
1653386100000|2022-05-24 09:55:00|982.78|972.28|989.84|979.34|989.84|979.34|982.7|972.2|432
1653386400000|2022-05-24 10:00:00|989.79|979.29|988.9|978.4|990.83|980.33|987.55|977.05|410
1653386700000|2022-05-24 10:05:00|988.84|978.34|989.38|978.88|989.7|979.2|986.95|976.45|442
1653387000000|2022-05-24 10:10:00|989.67|979.17|988.83|978.33|991.26|980.76|988.28|977.78|430
1653387300000|2022-05-24 10:15:00|988.82|978.32|990.46|979.96|991.77|981.27|987.21|976.71|492
1653387600000|2022-05-24 10:20:00|990.53|980.03|990.83|980.33|991.83|981.33|989.99|979.49|350
1653387900000|2022-05-24 10:25:00|990.75|980.25|989.73|979.23|990.85|980.35|988.29|977.79|385
1653388200000|2022-05-24 10:30:00|989.84|979.34|989.38|978.88|990.8|980.3|987.75|977.25|385
1653388500000|2022-05-24 10:35:00|989.4|978.9|990.68|980.18|990.68|980.18|988.75|978.25|432
1653388800000|2022-05-24 10:40:00|990.51|980.01|992.71|982.21|993.74|983.24|990.2|979.7|368
1653389100000|2022-05-24 10:45:00|992.34|981.84|992.1|981.6|992.96|982.46|990|979.5|420
1653389400000|2022-05-24 10:50:00|992.09|981.59|992.71|982.21|992.71|982.21|990.57|980.07|289
1653389700000|2022-05-24 10:55:00|992.75|982.25|994.37|983.87|994.83|984.33|992.75|982.25|377
1653390000000|2022-05-24 11:00:00|994.64|984.14|992.7|982.2|995.47|984.97|992.42|981.92|341
1653390300000|2022-05-24 11:05:00|992.75|982.25|993.78|983.28|993.87|983.37|991.93|981.43|367
1653390600000|2022-05-24 11:10:00|993.74|983.24|994.78|984.28|995.56|985.06|993.63|983.13|372
1653390900000|2022-05-24 11:15:00|994.77|984.27|995.87|985.37|997.34|986.84|994.69|984.19|433
1653391200000|2022-05-24 11:20:00|996.07|985.57|992.86|982.36|996.37|985.87|992.86|982.36|371
1653391500000|2022-05-24 11:25:00|993.17|982.67|989.48|978.98|993.17|982.67|989.48|978.98|538
1653391800000|2022-05-24 11:30:00|989.47|978.97|989.85|979.35|989.86|979.36|988.75|978.25|279
1653392100000|2022-05-24 11:35:00|989.86|979.36|987.83|977.33|991.21|980.71|987.79|977.29|418
1653392400000|2022-05-24 11:40:00|987.82|977.32|987.72|977.22|988.89|978.39|986.75|976.25|419
1653392700000|2022-05-24 11:45:00|987.7|977.2|985.84|975.34|988.75|978.25|985.46|974.96|348
1653393000000|2022-05-24 11:50:00|985.77|975.27|985.77|975.27|988.72|978.22|985.39|974.89|498
1653393300000|2022-05-24 11:55:00|985.82|975.32|990.74|980.24|990.78|980.28|983.96|973.46|448
1653393600000|2022-05-24 12:00:00|990.75|980.25|991.73|981.23|992.66|982.16|987.8|977.3|435
1653393900000|2022-05-24 12:05:00|991.71|981.21|987.04|976.54|993.51|983.01|986.82|976.32|419
1653394200000|2022-05-24 12:10:00|987.06|976.56|984.47|973.97|987.75|977.25|983.81|973.31|339
1653394500000|2022-05-24 12:15:00|984.71|974.21|985.97|975.47|986.51|976.01|983.03|972.53|344
1653394800000|2022-05-24 12:20:00|985.99|975.49|981.81|971.31|985.99|975.49|980.75|970.25|497
1653395100000|2022-05-24 12:25:00|981.75|971.25|981.8|971.3|983.54|973.04|978.78|968.28|506
1653395400000|2022-05-24 12:30:00|981.55|971.05|983.8|973.3|983.81|973.31|980.75|970.25|245
1653395700000|2022-05-24 12:35:00|983.82|973.32|985.74|975.24|985.75|975.25|982.3|971.8|365
1653396000000|2022-05-24 12:40:00|985.73|975.23|985.87|975.37|986.68|976.18|985.1|974.6|259
1653396300000|2022-05-24 12:45:00|985.4|974.9|986.98|976.48|986.98|976.48|985.4|974.9|209
1653396600000|2022-05-24 12:50:00|986.94|976.44|987.81|977.31|988|977.5|986.94|976.44|220
1653396900000|2022-05-24 12:55:00|987.83|977.33|985.99|975.49|987.83|977.33|985.75|975.25|286
1653397200000|2022-05-24 13:00:00|985.88|975.38|982.26|971.76|986.71|976.21|981.05|970.55|487
1653397500000|2022-05-24 13:05:00|982.41|971.91|984.64|974.14|984.64|974.14|982.05|971.55|276
1653397800000|2022-05-24 13:10:00|984.63|974.13|984.9|974.4|985.02|974.52|982.02|971.52|410
1653398100000|2022-05-24 13:15:00|984.97|974.47|983.11|972.61|986.94|976.44|982.91|972.41|386
1653398400000|2022-05-24 13:20:00|983.12|972.62|982.95|972.45|986.02|975.52|982.87|972.37|359
1653398700000|2022-05-24 13:25:00|982.91|972.41|978.75|968.25|982.91|972.41|978.15|967.65|581
1653399000000|2022-05-24 13:30:00|978.72|968.22|982.16|971.66|986.42|975.92|978.55|968.05|800
1653399300000|2022-05-24 13:35:00|981.99|971.49|977.76|967.26|983.75|973.25|976.75|966.25|775
1653399600000|2022-05-24 13:40:00|977.79|967.29|978.74|968.24|981.22|970.72|977|966.5|694
1653399900000|2022-05-24 13:45:00|978.72|968.22|964.56|954.06|982.27|971.77|964.55|954.05|818
1653400200000|2022-05-24 13:50:00|964.55|954.05|967.68|957.18|972.45|961.95|962.66|952.16|744
1653400500000|2022-05-24 13:55:00|967.78|957.28|967.31|956.81|970.27|959.77|962.79|952.29|924
1653400800000|2022-05-24 14:00:00|967.48|956.98|972.59|962.09|975.27|964.77|962.42|951.92|887
1653401100000|2022-05-24 14:05:00|972.58|962.08|968.23|957.73|974.26|963.76|964.85|954.35|914
1653401400000|2022-05-24 14:10:00|968.22|957.72|969.37|958.87|971.62|961.12|962.39|951.89|822
1653401700000|2022-05-24 14:15:00|968.87|958.37|969.37|958.87|972.89|962.39|967.72|957.22|799
1653402000000|2022-05-24 14:20:00|969.35|958.85|975.83|965.33|979.34|968.84|969.28|958.78|690
1653402300000|2022-05-24 14:25:00|975.84|965.34|979.59|969.09|979.96|969.46|972.5|962|827
1653402600000|2022-05-24 14:30:00|979.57|969.07|981.51|971.01|988.91|978.41|978|967.5|921
1653402900000|2022-05-24 14:35:00|981.53|971.03|978.18|967.68|984.25|973.75|978.15|967.65|752
1653403200000|2022-05-24 14:40:00|978.19|967.69|977.89|967.39|979.77|969.27|975.51|965.01|758
1653403500000|2022-05-24 14:45:00|977.91|967.41|974.87|964.37|980.79|970.29|974.39|963.89|832
1653403800000|2022-05-24 14:50:00|974.83|964.33|977.71|967.21|978.76|968.26|974.24|963.74|589
1653404100000|2022-05-24 14:55:00|977.72|967.22|981.6|971.1|981.64|971.14|977.23|966.73|662
1653404400000|2022-05-24 15:00:00|981.67|971.17|982.71|972.21|984.74|974.24|979.98|969.48|652
1653404700000|2022-05-24 15:05:00|982.61|972.11|982.37|971.87|984.24|973.74|979.9|969.4|684
1653405000000|2022-05-24 15:10:00|982.34|971.84|981.66|971.16|983.53|973.03|980.73|970.23|622
1653405300000|2022-05-24 15:15:00|981.67|971.17|982.82|972.32|985.62|975.12|980.17|969.67|686
1653405600000|2022-05-24 15:20:00|982.83|972.33|984.4|973.9|984.87|974.37|981.72|971.22|610
1653405900000|2022-05-24 15:25:00|984.66|974.16|989.35|978.85|990.13|979.63|983.97|973.47|558
1653406200000|2022-05-24 15:30:00|989.2|978.7|988.23|977.73|990.49|979.99|986.69|976.19|637
1653406500000|2022-05-24 15:35:00|988.22|977.72|987.74|977.24|988.75|978.25|986.7|976.2|473
1653406800000|2022-05-24 15:40:00|987.73|977.23|994.77|984.27|994.87|984.37|987.68|977.18|622
1653407100000|2022-05-24 15:45:00|994.8|984.3|1009.75|999.25|1012.2|1001.7|994.78|984.28|847
1653407400000|2022-05-24 15:50:00|1009.88|999.38|1006.21|995.71|1009.88|999.38|1004.95|994.45|583
1653407700000|2022-05-24 15:55:00|1006.25|995.75|1002.8|992.3|1006.5|996|1000.99|990.49|632
1653408000000|2022-05-24 16:00:00|1002.81|992.31|1003.8|993.3|1005.13|994.63|1001.78|991.28|706
1653408300000|2022-05-24 16:05:00|1003.81|993.31|1008.48|997.98|1008.76|998.26|1002.13|991.63|644
1653408600000|2022-05-24 16:10:00|1008.47|997.97|1008.24|997.74|1009.52|999.02|1007.16|996.66|474
1653408900000|2022-05-24 16:15:00|1008.18|997.68|1005.42|994.92|1011.87|1001.37|1003.7|993.2|659
1653409200000|2022-05-24 16:20:00|1005.08|994.58|1002.8|992.3|1005.08|994.58|1002.23|991.73|554
1653409500000|2022-05-24 16:25:00|1002.78|992.28|996.75|986.25|1003.15|992.65|996.68|986.18|512
1653409800000|2022-05-24 16:30:00|996.77|986.27|993.48|982.98|997.76|987.26|993.1|982.6|587
1653410100000|2022-05-24 16:35:00|993.49|982.99|992.81|982.31|995|984.5|992.25|981.75|552
1653410400000|2022-05-24 16:40:00|993.17|982.67|996.47|985.97|997.68|987.18|992.79|982.29|572
1653410700000|2022-05-24 16:45:00|996.45|985.95|999.77|989.27|1000.64|990.14|995.82|985.32|572
1653411000000|2022-05-24 16:50:00|999.79|989.29|998.45|987.95|1001.15|990.65|994.85|984.35|566
1653411300000|2022-05-24 16:55:00|998.49|987.99|1001.77|991.27|1002.73|992.23|998.49|987.99|608
1653411600000|2022-05-24 17:00:00|1001.78|991.28|995.85|985.35|1001.83|991.33|995.44|984.94|597
1653411900000|2022-05-24 17:05:00|995.75|985.25|997.75|987.25|998.75|988.25|995.74|985.24|482
1653412200000|2022-05-24 17:10:00|997.69|987.19|1001.75|991.25|1002.39|991.89|997.38|986.88|430
1653412500000|2022-05-24 17:15:00|1001.57|991.07|1001.31|990.81|1003.9|993.4|1000.73|990.23|623
1653412800000|2022-05-24 17:20:00|1001.28|990.78|995.81|985.31|1001.47|990.97|994.02|983.52|717
1653413100000|2022-05-24 17:25:00|995.78|985.28|999.81|989.31|1000.77|990.27|995.2|984.7|549
1653413400000|2022-05-24 17:30:00|999.85|989.35|997.28|986.78|999.99|989.49|995.37|984.87|570
1653413700000|2022-05-24 17:35:00|997.27|986.77|999.72|989.22|1000.15|989.65|996.7|986.2|524
1653414000000|2022-05-24 17:40:00|999.7|989.2|1001.13|990.63|1002.8|992.3|998.77|988.27|570
1653414300000|2022-05-24 17:45:00|1001.14|990.64|1001.19|990.69|1002.85|992.35|1000.74|990.24|524
1653414600000|2022-05-24 17:50:00|1001.17|990.67|1002.32|991.82|1002.77|992.27|1000.17|989.67|560
1653414900000|2022-05-24 17:55:00|1002.47|991.97|1003.83|993.33|1005.86|995.36|1002.14|991.64|520
1653415200000|2022-05-24 18:00:00|1003.84|993.34|1003.38|992.88|1005.05|994.55|1002.95|992.45|607
1653415500000|2022-05-24 18:05:00|1003.55|993.05|1011.2|1000.7|1011.8|1001.3|1002.35|991.85|819
1653415800000|2022-05-24 18:10:00|1011.21|1000.71|1012.59|1002.09|1018.54|1008.04|1010.01|999.51|618
1653416100000|2022-05-24 18:15:00|1012.65|1002.15|1008.8|998.3|1016.03|1005.53|1008.74|998.24|537
1653416400000|2022-05-24 18:20:00|1009.05|998.55|1009.99|999.49|1010.72|1000.22|1007.25|996.75|600
1653416700000|2022-05-24 18:25:00|1010.13|999.63|1009.84|999.34|1011.67|1001.17|1009.25|998.75|491
1653417000000|2022-05-24 18:30:00|1009.85|999.35|1012.06|1001.56|1012.71|1002.21|1008.75|998.25|493
1653417300000|2022-05-24 18:35:00|1012|1001.5|1012.76|1002.26|1014.24|1003.74|1010.75|1000.25|547
1653417600000|2022-05-24 18:40:00|1012.82|1002.32|1004.78|994.28|1012.82|1002.32|1004.78|994.28|490
1653417900000|2022-05-24 18:45:00|1004.94|994.44|1001.75|991.25|1006.1|995.6|1001.41|990.91|553
1653418200000|2022-05-24 18:50:00|1001.67|991.17|1000.74|990.24|1003.64|993.14|1000.46|989.96|514
1653418500000|2022-05-24 18:55:00|1000.75|990.25|1001.14|990.64|1001.63|991.13|998.47|987.97|481
1653418800000|2022-05-24 19:00:00|1001.01|990.51|1004.22|993.72|1005.8|995.3|1000.75|990.25|552
1653419100000|2022-05-24 19:05:00|1004.26|993.76|1005.04|994.54|1006.85|996.35|1003.71|993.21|336
1653419400000|2022-05-24 19:10:00|1004.95|994.45|1003.88|993.38|1006.84|996.34|1002.9|992.4|628
1653419700000|2022-05-24 19:15:00|1003.89|993.39|1002.78|992.28|1005.04|994.54|1002.02|991.52|490
1653420000000|2022-05-24 19:20:00|1002.77|992.27|1006.75|996.25|1006.76|996.26|1000.38|989.88|558
1653420300000|2022-05-24 19:25:00|1006.84|996.34|1008.21|997.71|1012.61|1002.11|1005.75|995.25|479
1653420600000|2022-05-24 19:30:00|1008.29|997.79|1008.07|997.57|1009.66|999.16|1006.97|996.47|369
1653420900000|2022-05-24 19:35:00|1007.89|997.39|1011.6|1001.1|1013|1002.5|1007.81|997.31|546
1653421200000|2022-05-24 19:40:00|1011.62|1001.12|1008.61|998.11|1011.8|1001.3|1008.61|998.11|419
1653421500000|2022-05-24 19:45:00|1008.49|997.99|1008.78|998.28|1010.29|999.79|1008.32|997.82|409
1653421800000|2022-05-24 19:50:00|1008.8|998.3|1004.88|994.38|1010.12|999.62|1004.75|994.25|450
1653422100000|2022-05-24 19:55:00|1004.9|994.4|1005.82|995.32|1006.35|995.85|1004.75|994.25|389
1653422400000|2022-05-24 20:00:00|1005.83|995.33|1009.08|998.58|1010.9|1000.4|1005.47|994.97|508
1653422700000|2022-05-24 20:05:00|1009.48|998.98|1007.79|997.29|1009.91|999.41|1006.03|995.53|234
1653423000000|2022-05-24 20:10:00|1007.81|997.31|1005.69|995.19|1007.92|997.42|1005.21|994.71|211
1653423300000|2022-05-24 20:15:00|1005.7|995.2|1005.71|995.21|1005.84|995.34|1004.32|993.82|220
1653423600000|2022-05-24 20:20:00|1005.7|995.2|1004.12|993.62|1005.75|995.25|1000.29|989.79|382
1653423900000|2022-05-24 20:25:00|1003.98|993.48|1005.02|994.52|1005.75|995.25|1002.97|992.47|233
1653424200000|2022-05-24 20:30:00|1005.03|994.53|1005.99|995.49|1007.67|997.17|1004.75|994.25|282
1653424500000|2022-05-24 20:35:00|1005.9|995.4|1008.85|998.35|1008.9|998.4|1005.9|995.4|280
1653424800000|2022-05-24 20:40:00|1008.8|998.3|1007.95|997.45|1008.95|998.45|1007.75|997.25|60
1653425100000|2022-05-24 20:45:00|1008.25|997.75|1010.66|1000.16|1010.98|1000.48|1008.25|997.75|312
1653425400000|2022-05-24 20:50:00|1010.65|1000.15|1015.57|1005.07|1015.57|1005.07|1009.88|999.38|233
1653425700000|2022-05-24 20:55:00|1015.77|1005.27|1016.08|1005.58|1017.67|1007.17|1015.2|1004.7|323
1653426000000|2022-05-24 21:00:00|1016.06|1005.56|1016.95|1006.45|1019.05|1008.55|1015.53|1005.03|411
1653426300000|2022-05-24 21:05:00|1016.94|1006.44|1017.29|1006.79|1017.37|1006.87|1016.22|1005.72|228
1653426600000|2022-05-24 21:10:00|1017.17|1006.67|1021.85|1011.35|1022.8|1012.3|1017.17|1006.67|332
1653426900000|2022-05-24 21:15:00|1021.6|1011.1|1021|1010.5|1021.9|1011.4|1020.68|1010.18|117
1653427200000|2022-05-24 21:20:00|1021.02|1010.52|1023.35|1012.85|1023.35|1012.85|1020.6|1010.1|209
1653427500000|2022-05-24 21:25:00|1023|1012.5|1024.75|1014.25|1026.75|1016.25|1023|1012.5|181
1653427800000|2022-05-24 21:30:00|1024.7|1014.2|1021.74|1011.24|1024.77|1014.27|1021.74|1011.24|192
1653428100000|2022-05-24 21:35:00|1021.71|1011.21|1021.1|1010.6|1021.8|1011.3|1021.05|1010.55|86
1653428400000|2022-05-24 21:40:00|1020.75|1010.25|1021.15|1010.65|1021.74|1011.24|1019.83|1009.33|119
1653428700000|2022-05-24 21:45:00|1021.12|1010.62|1020.58|1010.08|1021.6|1011.1|1020.4|1009.9|195
1653429000000|2022-05-24 21:50:00|1020.75|1010.25|1022.75|1012.25|1022.8|1012.3|1019.9|1009.4|157
1653429300000|2022-05-24 21:55:00|1022.6|1012.1|1022.23|1011.73|1024.92|1014.42|1021.8|1011.3|191
1653429600000|2022-05-24 22:00:00|1022.42|1011.92|1019.95|1009.45|1025.75|1015.25|1019.72|1009.22|325
1653429900000|2022-05-24 22:05:00|1019.9|1009.4|1022.17|1011.67|1022.85|1012.35|1019.87|1009.37|297
1653430200000|2022-05-24 22:10:00|1022.18|1011.68|1023.93|1013.43|1024.87|1014.37|1022|1011.5|226
1653430500000|2022-05-24 22:15:00|1023.98|1013.48|1024.18|1013.68|1025.9|1015.4|1023.71|1013.21|200
1653430800000|2022-05-24 22:20:00|1024.43|1013.93|1023.74|1013.24|1027.59|1017.09|1023.05|1012.55|461
1653431100000|2022-05-24 22:25:00|1023.75|1013.25|1020.63|1010.13|1023.75|1013.25|1019.85|1009.35|355
1653431400000|2022-05-24 22:30:00|1020.64|1010.14|1019.75|1009.25|1020.75|1010.25|1018.88|1008.38|211
1653431700000|2022-05-24 22:35:00|1019.41|1008.91|1019.01|1008.51|1019.82|1009.32|1017.02|1006.52|189
1653432000000|2022-05-24 22:40:00|1019.04|1008.54|1019.1|1008.6|1019.82|1009.32|1018.63|1008.13|251
1653432300000|2022-05-24 22:45:00|1019|1008.5|1019.91|1009.41|1021.23|1010.73|1018.92|1008.42|256
1653432600000|2022-05-24 22:50:00|1019.95|1009.45|1022|1011.5|1022.05|1011.55|1018.98|1008.48|257
1653432900000|2022-05-24 22:55:00|1021.95|1011.45|1021.01|1010.51|1022|1011.5|1020.75|1010.25|225
1653433200000|2022-05-24 23:00:00|1021.02|1010.52|1019.65|1009.15|1023.75|1013.25|1018.75|1008.25|265
1653433500000|2022-05-24 23:05:00|1019.67|1009.17|1026.72|1016.22|1026.89|1016.39|1018.94|1008.44|280
1653433800000|2022-05-24 23:10:00|1026.3|1015.8|1027.17|1016.67|1030.72|1020.22|1025.47|1014.97|581
1653434100000|2022-05-24 23:15:00|1027.23|1016.73|1030.75|1020.25|1030.9|1020.4|1026.77|1016.27|277
1653434400000|2022-05-24 23:20:00|1030.78|1020.28|1027.79|1017.29|1030.78|1020.28|1027.48|1016.98|310
1653434700000|2022-05-24 23:25:00|1027.78|1017.28|1025.71|1015.21|1028.83|1018.33|1024.83|1014.33|284
1653435000000|2022-05-24 23:30:00|1025.96|1015.46|1023.88|1013.38|1027.3|1016.8|1023.6|1013.1|325
1653435300000|2022-05-24 23:35:00|1024.15|1013.65|1021.8|1011.3|1024.21|1013.71|1021.65|1011.15|188
1653435600000|2022-05-24 23:40:00|1021.87|1011.37|1022.75|1012.25|1023.3|1012.8|1021.05|1010.55|243
1653435900000|2022-05-24 23:45:00|1022.85|1012.35|1022.83|1012.33|1023.85|1013.35|1022.75|1012.25|214
1653436200000|2022-05-24 23:50:00|1022.76|1012.26|1022.82|1012.32|1024.8|1014.3|1022.71|1012.21|217
1653436500000|2022-05-24 23:55:00|1022.76|1012.26|1022.95|1012.45|1023.86|1013.36|1021.82|1011.32|213
1653436800000|2022-05-25 00:00:00|1022.9|1012.4|1025.75|1015.25|1027.84|1017.34|1021.72|1011.22|402
1653437100000|2022-05-25 00:05:00|1025.76|1015.26|1021.8|1011.3|1025.82|1015.32|1020.37|1009.87|307
1653437400000|2022-05-25 00:10:00|1021.81|1011.31|1017.75|1007.25|1021.82|1011.32|1017.74|1007.24|434
1653437700000|2022-05-25 00:15:00|1017.27|1006.77|1017.33|1006.83|1018.78|1008.28|1015.23|1004.73|255
1653438000000|2022-05-25 00:20:00|1017.75|1007.25|1016.74|1006.24|1018.49|1007.99|1016.73|1006.23|210
1653438300000|2022-05-25 00:25:00|1016.9|1006.4|1014.67|1004.17|1017.78|1007.28|1013.75|1003.25|211
1653438600000|2022-05-25 00:30:00|1014.68|1004.18|1013.38|1002.88|1015.75|1005.25|1013.34|1002.84|294
1653438900000|2022-05-25 00:35:00|1013.42|1002.92|1015.75|1005.25|1015.75|1005.25|1013.38|1002.88|262
1653439200000|2022-05-25 00:40:00|1015.8|1005.3|1017.68|1007.18|1017.68|1007.18|1015.75|1005.25|124
1653439500000|2022-05-25 00:45:00|1017.69|1007.19|1016.95|1006.45|1018.53|1008.03|1016.95|1006.45|79
1653439800000|2022-05-25 00:50:00|1016.3|1005.8|1017.43|1006.93|1018.5|1008|1016.25|1005.75|177
1653440100000|2022-05-25 00:55:00|1017.42|1006.92|1015.8|1005.3|1017.43|1006.93|1015.05|1004.55|119
1653440400000|2022-05-25 01:00:00|1015.75|1005.25|1010.75|1000.25|1015.75|1005.25|1008.38|997.88|359
1653440700000|2022-05-25 01:05:00|1011.25|1000.75|1012.68|1002.18|1012.77|1002.27|1011.17|1000.67|222
1653441000000|2022-05-25 01:10:00|1012.75|1002.25|1013.75|1003.25|1013.75|1003.25|1011.75|1001.25|264
1653441300000|2022-05-25 01:15:00|1013.76|1003.26|1013.64|1003.14|1015.42|1004.92|1013.04|1002.54|212
1653441600000|2022-05-25 01:20:00|1013.41|1002.91|1006.98|996.48|1013.75|1003.25|1006.4|995.9|320
1653441900000|2022-05-25 01:25:00|1006.75|996.25|1007.74|997.24|1007.9|997.4|1006.33|995.83|244
1653442200000|2022-05-25 01:30:00|1007.75|997.25|1008.12|997.62|1009.52|999.02|1007.14|996.64|228
1653442500000|2022-05-25 01:35:00|1008.62|998.12|1009.76|999.26|1009.77|999.27|1007.71|997.21|231
1653442800000|2022-05-25 01:40:00|1010|999.5|1008.89|998.39|1010|999.5|1008.86|998.36|264
1653443100000|2022-05-25 01:45:00|1008.88|998.38|1011.13|1000.63|1011.72|1001.22|1008.15|997.65|225
1653443400000|2022-05-25 01:50:00|1011.19|1000.69|1011.37|1000.87|1011.75|1001.25|1010.07|999.57|269
1653443700000|2022-05-25 01:55:00|1011.36|1000.86|1017.92|1007.42|1018.4|1007.9|1010.2|999.7|430
1653444000000|2022-05-25 02:00:00|1017.91|1007.41|1018.56|1008.06|1021.82|1011.32|1017.87|1007.37|514
1653444300000|2022-05-25 02:05:00|1018.55|1008.05|1015.34|1004.84|1018.97|1008.47|1014.75|1004.25|300
1653444600000|2022-05-25 02:10:00|1015.23|1004.73|1017.65|1007.15|1017.83|1007.33|1014.53|1004.03|233
1653444900000|2022-05-25 02:15:00|1017.12|1006.62|1018.81|1008.31|1019.6|1009.1|1017.12|1006.62|231
1653445200000|2022-05-25 02:20:00|1018.8|1008.3|1027.75|1017.25|1029.6|1019.1|1018.76|1008.26|466
1653445500000|2022-05-25 02:25:00|1027.72|1017.22|1025.75|1015.25|1027.75|1017.25|1023.75|1013.25|452
1653445800000|2022-05-25 02:30:00|1025.78|1015.28|1028.85|1018.35|1029.82|1019.32|1024.16|1013.66|483
1653446100000|2022-05-25 02:35:00|1028.86|1018.36|1030.3|1019.8|1031.55|1021.05|1027.95|1017.45|404
1653446400000|2022-05-25 02:40:00|1030.2|1019.7|1030.89|1020.39|1032.97|1022.47|1029.86|1019.36|387
1653446700000|2022-05-25 02:45:00|1031.07|1020.57|1034.89|1024.39|1035.67|1025.17|1029.83|1019.33|389
1653447000000|2022-05-25 02:50:00|1034.88|1024.38|1034.53|1024.03|1036.82|1026.32|1033.95|1023.45|401
1653447300000|2022-05-25 02:55:00|1034.68|1024.18|1035.84|1025.34|1037.75|1027.25|1033.96|1023.46|455
1653447600000|2022-05-25 03:00:00|1035.96|1025.46|1034.96|1024.46|1037.67|1027.17|1034.44|1023.94|307
1653447900000|2022-05-25 03:05:00|1034.97|1024.47|1031.78|1021.28|1035.38|1024.88|1031.56|1021.06|230
1653448200000|2022-05-25 03:10:00|1031.9|1021.4|1031.53|1021.03|1032.22|1021.72|1030.69|1020.19|300
1653448500000|2022-05-25 03:15:00|1031.2|1020.7|1027.43|1016.93|1031.2|1020.7|1027.25|1016.75|385
1653448800000|2022-05-25 03:20:00|1027.42|1016.92|1028.54|1018.04|1028.98|1018.48|1027.05|1016.55|305
1653449100000|2022-05-25 03:25:00|1028.55|1018.05|1029.54|1019.04|1031.34|1020.84|1027.83|1017.33|364
1653449400000|2022-05-25 03:30:00|1029.19|1018.69|1025.6|1015.1|1030.06|1019.56|1025.4|1014.9|378
1653449700000|2022-05-25 03:35:00|1025.61|1015.11|1028.42|1017.92|1028.83|1018.33|1025.45|1014.95|381
1653450000000|2022-05-25 03:40:00|1028.77|1018.27|1032.89|1022.39|1033.79|1023.29|1028.26|1017.76|358
1653450300000|2022-05-25 03:45:00|1033|1022.5|1030.6|1020.1|1033.85|1023.35|1030.2|1019.7|246
1653450600000|2022-05-25 03:50:00|1030.59|1020.09|1031.7|1021.2|1031.82|1021.32|1030.4|1019.9|309
1653450900000|2022-05-25 03:55:00|1031.67|1021.17|1032.09|1021.59|1032.4|1021.9|1030.86|1020.36|339
1653451200000|2022-05-25 04:00:00|1032.75|1022.25|1029.83|1019.33|1033.41|1022.91|1028.9|1018.4|421
1653451500000|2022-05-25 04:05:00|1029.8|1019.3|1026.46|1015.96|1029.83|1019.33|1026.23|1015.73|397
1653451800000|2022-05-25 04:10:00|1026.74|1016.24|1027.75|1017.25|1028.75|1018.25|1025.76|1015.26|194
1653452100000|2022-05-25 04:15:00|1027.43|1016.93|1027.33|1016.83|1028.43|1017.93|1026.56|1016.06|281
1653452400000|2022-05-25 04:20:00|1027.39|1016.89|1027.47|1016.97|1028.34|1017.84|1026.64|1016.14|380
1653452700000|2022-05-25 04:25:00|1027.46|1016.96|1027.34|1016.84|1027.87|1017.37|1026.32|1015.82|356
1653453000000|2022-05-25 04:30:00|1027.42|1016.92|1027.44|1016.94|1028.3|1017.8|1027|1016.5|230
1653453300000|2022-05-25 04:35:00|1027.6|1017.1|1026.59|1016.09|1027.6|1017.1|1024.6|1014.1|393
1653453600000|2022-05-25 04:40:00|1026.56|1016.06|1027.26|1016.76|1027.45|1016.95|1026.25|1015.75|343
1653453900000|2022-05-25 04:45:00|1027.15|1016.65|1024.6|1014.1|1027.15|1016.65|1024.5|1014|267
1653454200000|2022-05-25 04:50:00|1024.87|1014.37|1024.75|1014.25|1025.87|1015.37|1023.2|1012.7|289
1653454500000|2022-05-25 04:55:00|1024.73|1014.23|1024.07|1013.57|1024.82|1014.32|1023.05|1012.55|320
1653454800000|2022-05-25 05:00:00|1024.18|1013.68|1023.95|1013.45|1024.22|1013.72|1023|1012.5|260
1653455100000|2022-05-25 05:05:00|1023.98|1013.48|1022.68|1012.18|1024|1013.5|1022.45|1011.95|174
1653455400000|2022-05-25 05:10:00|1023.38|1012.88|1026.13|1015.63|1026.82|1016.32|1022.88|1012.38|131
1653455700000|2022-05-25 05:15:00|1026.11|1015.61|1027.2|1016.7|1028.78|1018.28|1025.82|1015.32|175
1653456000000|2022-05-25 05:20:00|1027.35|1016.85|1025.83|1015.33|1027.35|1016.85|1025.5|1015|107
1653456300000|2022-05-25 05:25:00|1025.75|1015.25|1025.05|1014.55|1025.75|1015.25|1023.73|1013.23|237
1653456600000|2022-05-25 05:30:00|1024.55|1014.05|1013.34|1002.84|1024.87|1014.37|1012.94|1002.44|458
1653456900000|2022-05-25 05:35:00|1013.19|1002.69|1010.61|1000.11|1013.42|1002.92|1010.31|999.81|450
1653457200000|2022-05-25 05:40:00|1010.64|1000.14|1012.61|1002.11|1013.52|1003.02|1010.58|1000.08|265
1653457500000|2022-05-25 05:45:00|1012.6|1002.1|1009.37|998.87|1014.01|1003.51|1009.37|998.87|398
1653457800000|2022-05-25 05:50:00|1009.27|998.77|1006.73|996.23|1010.11|999.61|1005.37|994.87|426
1653458100000|2022-05-25 05:55:00|1006.76|996.26|1008.77|998.27|1009.15|998.65|1006.76|996.26|291
1653458400000|2022-05-25 06:00:00|1008.76|998.26|1007.73|997.23|1010.83|1000.33|1006.97|996.47|385
1653458700000|2022-05-25 06:05:00|1007.42|996.92|1001.09|990.59|1007.79|997.29|1000.42|989.92|586
1653459000000|2022-05-25 06:10:00|1001.05|990.55|1003.12|992.62|1003.44|992.94|999.61|989.11|455
1653459300000|2022-05-25 06:15:00|1003.05|992.55|997.98|987.48|1003.19|992.69|996.71|986.21|477
1653459600000|2022-05-25 06:20:00|997.97|987.47|995.5|985|999.44|988.94|995.5|985|510
1653459900000|2022-05-25 06:25:00|995.49|984.99|997.89|987.39|998.77|988.27|993.75|983.25|475
1653460200000|2022-05-25 06:30:00|997.92|987.42|1003.99|993.49|1004.8|994.3|995.98|985.48|439
1653460500000|2022-05-25 06:35:00|1004.1|993.6|1004.7|994.2|1005.1|994.6|1002.94|992.44|391
1653460800000|2022-05-25 06:40:00|1004.71|994.21|1005.83|995.33|1005.93|995.43|1003.26|992.76|325
1653461100000|2022-05-25 06:45:00|1005.81|995.31|1006.76|996.26|1006.81|996.31|1004.83|994.33|384
1653461400000|2022-05-25 06:50:00|1006.75|996.25|1006.82|996.32|1007.83|997.33|1006.35|995.85|361
1653461700000|2022-05-25 06:55:00|1006.77|996.27|1005.94|995.44|1006.77|996.27|1004.25|993.75|369
1653462000000|2022-05-25 07:00:00|1006.44|995.94|1003.88|993.38|1006.44|995.94|1002.51|992.01|355
1653462300000|2022-05-25 07:05:00|1004.38|993.88|1005.82|995.32|1005.83|995.33|1003.2|992.7|273
1653462600000|2022-05-25 07:10:00|1005.79|995.29|1006.01|995.51|1006.98|996.48|1005.45|994.95|351
1653462900000|2022-05-25 07:15:00|1005.98|995.48|1004.84|994.34|1006.51|996.01|1004.23|993.73|275
1653463200000|2022-05-25 07:20:00|1004.82|994.32|1004.7|994.2|1005.41|994.91|1003.23|992.73|274
1653463500000|2022-05-25 07:25:00|1004.71|994.21|1003.12|992.62|1005.83|995.33|1003.08|992.58|273
1653463800000|2022-05-25 07:30:00|1003.47|992.97|1001.71|991.21|1003.48|992.98|1000.69|990.19|253
1653464100000|2022-05-25 07:35:00|1001.72|991.22|1002|991.5|1002.88|992.38|1000.24|989.74|452
1653464400000|2022-05-25 07:40:00|1002.03|991.53|1003.95|993.45|1004.56|994.06|1002.03|991.53|373
1653464700000|2022-05-25 07:45:00|1004.43|993.93|1006.62|996.12|1006.67|996.17|1001.8|991.3|343
1653465000000|2022-05-25 07:50:00|1006.57|996.07|1005.79|995.29|1006.83|996.33|1005.25|994.75|228
1653465300000|2022-05-25 07:55:00|1005.76|995.26|1003.61|993.11|1005.76|995.26|1001.2|990.7|431
1653465600000|2022-05-25 08:00:00|1003.53|993.03|999.61|989.11|1004.7|994.2|991.79|981.29|650
1653465900000|2022-05-25 08:05:00|999.78|989.28|1000.95|990.45|1002.59|992.09|999.55|989.05|356
1653466200000|2022-05-25 08:10:00|1000.85|990.35|1004.77|994.27|1005.05|994.55|999.15|988.65|304
1653466500000|2022-05-25 08:15:00|1004.79|994.29|1003.88|993.38|1005.7|995.2|1002.77|992.27|492
1653466800000|2022-05-25 08:20:00|1003.75|993.25|1004.37|993.87|1005.51|995.01|1003.75|993.25|324
1653467100000|2022-05-25 08:25:00|1004.75|994.25|1004.01|993.51|1004.82|994.32|1002.83|992.33|317
1653467400000|2022-05-25 08:30:00|1003.91|993.41|1002.05|991.55|1004.9|994.4|1001.21|990.71|517
1653467700000|2022-05-25 08:35:00|1002.55|992.05|1000.8|990.3|1003.81|993.31|1000.28|989.78|426
1653468000000|2022-05-25 08:40:00|1000.78|990.28|1002.94|992.44|1003.54|993.04|999.42|988.92|376
1653468300000|2022-05-25 08:45:00|1003.11|992.61|1006.92|996.42|1007.11|996.61|1002.9|992.4|365
1653468600000|2022-05-25 08:50:00|1007.42|996.92|1006.88|996.38|1008.75|998.25|1006.48|995.98|410
1653468900000|2022-05-25 08:55:00|1007.16|996.66|1005.51|995.01|1007.28|996.78|1005.3|994.8|330
1653469200000|2022-05-25 09:00:00|1005.47|994.97|1006.83|996.33|1007.22|996.72|1002.83|992.33|377
1653469500000|2022-05-25 09:05:00|1006.84|996.34|1006.26|995.76|1009.06|998.56|1006.1|995.6|314
1653469800000|2022-05-25 09:10:00|1006.31|995.81|1001.68|991.18|1006.33|995.83|1001.39|990.89|293
1653470100000|2022-05-25 09:15:00|1001.67|991.17|1003.87|993.37|1005.29|994.79|1000.82|990.32|562
1653470400000|2022-05-25 09:20:00|1003.96|993.46|1004.88|994.38|1005.25|994.75|1003.36|992.86|336
1653470700000|2022-05-25 09:25:00|1005.18|994.68|1003.75|993.25|1005.39|994.89|1002.83|992.33|488
1653471000000|2022-05-25 09:30:00|1003.67|993.17|1005.34|994.84|1005.76|995.26|1002.01|991.51|361
1653471300000|2022-05-25 09:35:00|1005.3|994.8|1007.05|996.55|1007.75|997.25|1004.73|994.23|272
1653471600000|2022-05-25 09:40:00|1007.55|997.05|1006.23|995.73|1008.61|998.11|1006|995.5|247
1653471900000|2022-05-25 09:45:00|1006.3|995.8|1009.42|998.92|1009.67|999.17|1006.23|995.73|218
1653472200000|2022-05-25 09:50:00|1009.47|998.97|1010.65|1000.15|1010.72|1000.22|1008.25|997.75|96
1653472500000|2022-05-25 09:55:00|1010.57|1000.07|1010|999.5|1010.7|1000.2|1009.75|999.25|161
1653472800000|2022-05-25 10:00:00|1009.75|999.25|1013.57|1003.07|1013.84|1003.34|1008.81|998.31|237
1653473100000|2022-05-25 10:05:00|1013.2|1002.7|1015.11|1004.61|1017.5|1007|1011.82|1001.32|335
1653473400000|2022-05-25 10:10:00|1015.05|1004.55|1012.91|1002.41|1016.51|1006.01|1012.02|1001.52|436
1653473700000|2022-05-25 10:15:00|1012.86|1002.36|1011.75|1001.25|1013.74|1003.24|1010.7|1000.2|233
1653474000000|2022-05-25 10:20:00|1011.73|1001.23|1010.82|1000.32|1012.77|1002.27|1009.66|999.16|328
1653474300000|2022-05-25 10:25:00|1010.75|1000.25|1015.9|1005.4|1016.75|1006.25|1010.75|1000.25|317
1653474600000|2022-05-25 10:30:00|1016.03|1005.53|1012.95|1002.45|1016.81|1006.31|1012.75|1002.25|433
1653474900000|2022-05-25 10:35:00|1012.96|1002.46|1013.27|1002.77|1014.5|1004|1012.73|1002.23|350
1653475200000|2022-05-25 10:40:00|1013.21|1002.71|1014.98|1004.48|1016.19|1005.69|1013.15|1002.65|445
1653475500000|2022-05-25 10:45:00|1015.17|1004.67|1011.73|1001.23|1015.75|1005.25|1010.75|1000.25|358
1653475800000|2022-05-25 10:50:00|1011.74|1001.24|1010.22|999.72|1011.74|1001.24|1008.09|997.59|312
1653476100000|2022-05-25 10:55:00|1010.24|999.74|1009.97|999.47|1012.23|1001.73|1009.03|998.53|207
1653476400000|2022-05-25 11:00:00|1009.94|999.44|1011.04|1000.54|1012.4|1001.9|1009.7|999.2|380
1653476700000|2022-05-25 11:05:00|1010.89|1000.39|1009.32|998.82|1011.75|1001.25|1009.28|998.78|288
1653477000000|2022-05-25 11:10:00|1009.35|998.85|999.78|989.28|1009.86|999.36|999.14|988.64|469
1653477300000|2022-05-25 11:15:00|999.82|989.32|1006.41|995.91|1006.79|996.29|999.82|989.32|527
1653477600000|2022-05-25 11:20:00|1006.39|995.89|1002.86|992.36|1006.97|996.47|1001.96|991.46|411
1653477900000|2022-05-25 11:25:00|1002.44|991.94|999.89|989.39|1002.84|992.34|999.52|989.02|622
1653478200000|2022-05-25 11:30:00|999.9|989.4|998.89|988.39|1002.59|992.09|997.36|986.86|615
1653478500000|2022-05-25 11:35:00|998.86|988.36|1001.8|991.3|1001.8|991.3|998.34|987.84|684
1653478800000|2022-05-25 11:40:00|1001.81|991.31|1003.36|992.86|1003.89|993.39|1001.54|991.04|488
1653479100000|2022-05-25 11:45:00|1003.35|992.85|1002.74|992.24|1004.54|994.04|1000.61|990.11|580
1653479400000|2022-05-25 11:50:00|1002.75|992.25|1001.78|991.28|1003.45|992.95|1000.75|990.25|406
1653479700000|2022-05-25 11:55:00|1001.75|991.25|1000.53|990.03|1003.63|993.13|999.42|988.92|493
1653480000000|2022-05-25 12:00:00|1000.55|990.05|1000.92|990.42|1001.8|991.3|996.75|986.25|545
1653480300000|2022-05-25 12:05:00|1000.93|990.43|1005.21|994.71|1006.4|995.9|1000.11|989.61|550
1653480600000|2022-05-25 12:10:00|1005.18|994.68|1005.6|995.1|1005.9|995.4|1003.72|993.22|341
1653480900000|2022-05-25 12:15:00|1005.61|995.11|1003.16|992.66|1007.37|996.87|1002.7|992.2|502
1653481200000|2022-05-25 12:20:00|1003.21|992.71|1002.73|992.23|1003.81|993.31|1002.68|992.18|262
1653481500000|2022-05-25 12:25:00|1002.75|992.25|999.69|989.19|1003.6|993.1|999.21|988.71|463
1653481800000|2022-05-25 12:30:00|999.68|989.18|1004.75|994.25|1005.75|995.25|997.19|986.69|495
1653482100000|2022-05-25 12:35:00|1004.8|994.3|1005.88|995.38|1006.75|996.25|1004.75|994.25|402
1653482400000|2022-05-25 12:40:00|1005.8|995.3|1003.74|993.24|1005.92|995.42|1002.79|992.29|358
1653482700000|2022-05-25 12:45:00|1003.73|993.23|1007.97|997.47|1008.85|998.35|1002.79|992.29|460
1653483000000|2022-05-25 12:50:00|1007.85|997.35|1008.81|998.31|1009.08|998.58|1007.72|997.22|285
1653483300000|2022-05-25 12:55:00|1008.73|998.23|1006.01|995.51|1008.81|998.31|1005.87|995.37|406
1653483600000|2022-05-25 13:00:00|1006.39|995.89|1010.68|1000.18|1011.87|1001.37|1005.75|995.25|463
1653483900000|2022-05-25 13:05:00|1010.7|1000.2|1008.44|997.94|1010.86|1000.36|1008.16|997.66|280
1653484200000|2022-05-25 13:10:00|1008.42|997.92|1005.88|995.38|1008.42|997.92|1005.75|995.25|209
1653484500000|2022-05-25 13:15:00|1005.89|995.39|1006.77|996.27|1006.87|996.37|1004.75|994.25|214
1653484800000|2022-05-25 13:20:00|1006.74|996.24|1008.73|998.23|1008.85|998.35|1005.97|995.47|234
1653485100000|2022-05-25 13:25:00|1008.69|998.19|1003.64|993.14|1008.74|998.24|1002.92|992.42|412
1653485400000|2022-05-25 13:30:00|1003.65|993.15|1012.69|1002.19|1012.82|1002.32|1003.65|993.15|775
1653485700000|2022-05-25 13:35:00|1012.75|1002.25|1014.63|1004.13|1017.8|1007.3|1011.15|1000.65|660
1653486000000|2022-05-25 13:40:00|1014.65|1004.15|1012.7|1002.2|1014.78|1004.28|1009.3|998.8|591
1653486300000|2022-05-25 13:45:00|1012.71|1002.21|1006.95|996.45|1015.82|1005.32|1005.81|995.31|678
1653486600000|2022-05-25 13:50:00|1006.86|996.36|1009.28|998.78|1010.65|1000.15|1006.71|996.21|585
1653486900000|2022-05-25 13:55:00|1009.43|998.93|1010.96|1000.46|1013.11|1002.61|1008.97|998.47|556
1653487200000|2022-05-25 14:00:00|1011.16|1000.66|1012.93|1002.43|1013.81|1003.31|1008.7|998.2|638
1653487500000|2022-05-25 14:05:00|1012.88|1002.38|999.51|989.01|1012.88|1002.38|998.78|988.28|706
1653487800000|2022-05-25 14:10:00|1000.15|989.65|1006.34|995.84|1006.75|996.25|997.79|987.29|646
1653488100000|2022-05-25 14:15:00|1006.31|995.81|1003.85|993.35|1006.85|996.35|1001.57|991.07|678
1653488400000|2022-05-25 14:20:00|1003.91|993.41|1007.43|996.93|1008.81|998.31|1002.86|992.36|685
1653488700000|2022-05-25 14:25:00|1007.42|996.92|1005.82|995.32|1007.95|997.45|1005.1|994.6|538
1653489000000|2022-05-25 14:30:00|1005.78|995.28|1003.75|993.25|1006.84|996.34|1002.24|991.74|563
1653489300000|2022-05-25 14:35:00|1004.34|993.84|1004.94|994.44|1005.76|995.26|1002.85|992.35|367
1653489600000|2022-05-25 14:40:00|1005.25|994.75|1001.02|990.52|1005.75|995.25|1000.37|989.87|526
1653489900000|2022-05-25 14:45:00|1001.03|990.53|990.73|980.23|1001.65|991.15|990.46|979.96|547
1653490200000|2022-05-25 14:50:00|990.74|980.24|986.05|975.55|991.66|981.16|986.05|975.55|686
1653490500000|2022-05-25 14:55:00|986.14|975.64|992.86|982.36|993.25|982.75|985.87|975.37|494
1653490800000|2022-05-25 15:00:00|992.87|982.37|991.75|981.25|995.67|985.17|989.75|979.25|609
1653491100000|2022-05-25 15:05:00|991.77|981.27|994.77|984.27|995.02|984.52|988.75|978.25|498
1653491400000|2022-05-25 15:10:00|994.79|984.29|997.39|986.89|997.84|987.34|994.28|983.78|382
1653491700000|2022-05-25 15:15:00|997.31|986.81|997.26|986.76|998.73|988.23|995.8|985.3|418
1653492000000|2022-05-25 15:20:00|997.25|986.75|995.81|985.31|997.42|986.92|994.75|984.25|454
1653492300000|2022-05-25 15:25:00|995.82|985.32|997.17|986.67|998.75|988.25|995.75|985.25|388
1653492600000|2022-05-25 15:30:00|997.21|986.71|994.12|983.62|999.11|988.61|993.48|982.98|604
1653492900000|2022-05-25 15:35:00|994.13|983.63|992.7|982.2|994.13|983.63|989.11|978.61|564
1653493200000|2022-05-25 15:40:00|992.8|982.3|992.84|982.34|995.18|984.68|991.75|981.25|552
1653493500000|2022-05-25 15:45:00|993.01|982.51|991.86|981.36|994.7|984.2|991.45|980.95|545
1653493800000|2022-05-25 15:50:00|991.85|981.35|996.29|985.79|997.18|986.68|989.94|979.44|618
1653494100000|2022-05-25 15:55:00|996.74|986.24|998.22|987.72|999.75|989.25|996.39|985.89|464
1653494400000|2022-05-25 16:00:00|998.23|987.73|996.35|985.85|1000.58|990.08|995.8|985.3|475
1653494700000|2022-05-25 16:05:00|996.02|985.52|992.08|981.58|996.89|986.39|991.58|981.08|421
1653495000000|2022-05-25 16:10:00|991.76|981.26|996.84|986.34|996.85|986.35|988.93|978.43|588
1653495300000|2022-05-25 16:15:00|996.85|986.35|993.78|983.28|998.75|988.25|992.87|982.37|434
1653495600000|2022-05-25 16:20:00|993.76|983.26|990.45|979.95|993.76|983.26|987.94|977.44|638
1653495900000|2022-05-25 16:25:00|990.43|979.93|991.79|981.29|991.84|981.34|989.27|978.77|520
1653496200000|2022-05-25 16:30:00|991.75|981.25|990.02|979.52|992.75|982.25|989.66|979.16|489
1653496500000|2022-05-25 16:35:00|990.03|979.53|990.65|980.15|991.35|980.85|987.94|977.44|535
1653496800000|2022-05-25 16:40:00|990.21|979.71|993.75|983.25|993.75|983.25|989.82|979.32|356
1653497100000|2022-05-25 16:45:00|993.74|983.24|993.75|983.25|994.85|984.35|991.75|981.25|147
1653497400000|2022-05-25 16:50:00|993.45|982.95|992.74|982.24|993.45|982.95|991.9|981.4|357
1653497700000|2022-05-25 16:55:00|992.77|982.27|992.95|982.45|993.44|982.94|990.88|980.38|419
1653498000000|2022-05-25 17:00:00|992.97|982.47|994.8|984.3|995.22|984.72|992.23|981.73|232
1653498300000|2022-05-25 17:05:00|995.26|984.76|995.75|985.25|995.75|985.25|993.75|983.25|259
1653498600000|2022-05-25 17:10:00|995.76|985.26|994.75|984.25|995.86|985.36|991.92|981.42|442
1653498900000|2022-05-25 17:15:00|994.71|984.21|996.78|986.28|997.13|986.63|993.87|983.37|425
1653499200000|2022-05-25 17:20:00|996.76|986.26|996.79|986.29|996.86|986.36|994.72|984.22|366
1653499500000|2022-05-25 17:25:00|996.94|986.44|996.98|986.48|997.13|986.63|994.97|984.47|529
1653499800000|2022-05-25 17:30:00|997.08|986.58|996.77|986.27|997.82|987.32|995.75|985.25|439
1653500100000|2022-05-25 17:35:00|996.73|986.23|998.96|988.46|999.75|989.25|995.94|985.44|292
1653500400000|2022-05-25 17:40:00|998.9|988.4|998.75|988.25|998.96|988.46|997.63|987.13|377
1653500700000|2022-05-25 17:45:00|998.76|988.26|993.69|983.19|998.84|988.34|991.94|981.44|487
1653501000000|2022-05-25 17:50:00|993.66|983.16|992.82|982.32|993.9|983.4|992.13|981.63|358
1653501300000|2022-05-25 17:55:00|992.85|982.35|992.75|982.25|993.86|983.36|990.97|980.47|463
1653501600000|2022-05-25 18:00:00|992.6|982.1|997.47|986.97|1002.28|991.78|991.3|980.8|908
1653501900000|2022-05-25 18:05:00|997.48|986.98|989.75|979.25|999.87|989.37|983.14|972.64|938
1653502200000|2022-05-25 18:10:00|989.83|979.33|991.77|981.27|996.7|986.2|989.83|979.33|884
1653502500000|2022-05-25 18:15:00|991.8|981.3|993.75|983.25|996.51|986.01|990.53|980.03|730
1653502800000|2022-05-25 18:20:00|993.77|983.27|995.33|984.83|997.35|986.85|993.15|982.65|488
1653503100000|2022-05-25 18:25:00|995.34|984.84|998.91|988.41|1000.64|990.14|994.51|984.01|554
1653503400000|2022-05-25 18:30:00|998.9|988.4|1001.75|991.25|1001.81|991.31|998.75|988.25|447
1653503700000|2022-05-25 18:35:00|1001.65|991.15|997.05|986.55|1003.01|992.51|997.05|986.55|591
1653504000000|2022-05-25 18:40:00|997.06|986.56|995.92|985.42|999.99|989.49|995.8|985.3|639
1653504300000|2022-05-25 18:45:00|995.79|985.29|994.86|984.36|997.75|987.25|994.84|984.34|465
1653504600000|2022-05-25 18:50:00|994.76|984.26|998.8|988.3|999.6|989.1|994.76|984.26|576
1653504900000|2022-05-25 18:55:00|999.2|988.7|1000.37|989.87|1001.25|990.75|999.1|988.6|420
1653505200000|2022-05-25 19:00:00|1000.74|990.24|1004.8|994.3|1005.55|995.05|999.65|989.15|510
1653505500000|2022-05-25 19:05:00|1004.75|994.25|1005.92|995.42|1006|995.5|1002.27|991.77|528
1653505800000|2022-05-25 19:10:00|1005.83|995.33|1006.02|995.52|1007.78|997.28|1005.65|995.15|342
1653506100000|2022-05-25 19:15:00|1006.05|995.55|1000.79|990.29|1006.38|995.88|1000.43|989.93|513
1653506400000|2022-05-25 19:20:00|1000.77|990.27|1002.76|992.26|1003.1|992.6|1000.39|989.89|485
1653506700000|2022-05-25 19:25:00|1002.8|992.3|1003.31|992.81|1004.23|993.73|1001.8|991.3|433
1653507000000|2022-05-25 19:30:00|1003.35|992.85|1000.69|990.19|1003.91|993.41|1000.3|989.8|503
1653507300000|2022-05-25 19:35:00|1000.67|990.17|1003.44|992.94|1003.67|993.17|999.86|989.36|413
1653507600000|2022-05-25 19:40:00|1003.42|992.92|1003.93|993.43|1004.35|993.85|1001.45|990.95|473
1653507900000|2022-05-25 19:45:00|1004.02|993.52|1001|990.5|1004.02|993.52|1000.45|989.95|393
1653508200000|2022-05-25 19:50:00|1000.6|990.1|1000.31|989.81|1001.06|990.56|997.9|987.4|385
1653508500000|2022-05-25 19:55:00|1000.13|989.63|996.88|986.38|1001.7|991.2|996.29|985.79|447
1653508800000|2022-05-25 20:00:00|996.77|986.27|999.16|988.66|999.46|988.96|994.93|984.43|563
1653509100000|2022-05-25 20:05:00|999.17|988.67|999.8|989.3|1000.86|990.36|998.11|987.61|448
1653509400000|2022-05-25 20:10:00|999.75|989.25|1000.18|989.68|1000.65|990.15|999.06|988.56|311
1653509700000|2022-05-25 20:15:00|1000.17|989.67|1002.73|992.23|1003.05|992.55|998.53|988.03|411
1653510000000|2022-05-25 20:20:00|1002.74|992.24|998.92|988.42|1003.09|992.59|998.92|988.42|536
1653510300000|2022-05-25 20:25:00|998.93|988.43|995.8|985.3|998.96|988.46|995.74|985.24|488
1653510600000|2022-05-25 20:30:00|995.81|985.31|999.87|989.37|1000.18|989.68|995.02|984.52|508
1653510900000|2022-05-25 20:35:00|999.88|989.38|1001.23|990.73|1001.93|991.43|999.2|988.7|470
1653511200000|2022-05-25 20:40:00|1001.24|990.74|1001.25|990.75|1002.06|991.56|1000.62|990.12|417
1653511500000|2022-05-25 20:45:00|1001.28|990.78|1002.82|992.32|1003.45|992.95|999.88|989.38|432
1653511800000|2022-05-25 20:50:00|1002.76|992.26|1001.75|991.25|1002.84|992.34|1001.49|990.99|223
1653512100000|2022-05-25 20:55:00|1001.82|991.32|1002.49|991.99|1004.24|993.74|1001.54|991.04|380
1653512400000|2022-05-25 21:00:00|1002.47|991.97|1006.41|995.91|1007.17|996.67|1001.9|991.4|462
1653512700000|2022-05-25 21:05:00|1006.4|995.9|1004.29|993.79|1006.42|995.92|1004.04|993.54|261
1653513000000|2022-05-25 21:10:00|1004.34|993.84|1003.58|993.08|1004.34|993.84|1003.1|992.6|528
1653513300000|2022-05-25 21:15:00|1003.48|992.98|1003.32|992.82|1003.57|993.07|1002.89|992.39|288
1653513600000|2022-05-25 21:20:00|1003.48|992.98|1005.05|994.55|1005.3|994.8|1003.48|992.98|149
1653513900000|2022-05-25 21:25:00|1005.35|994.85|1006.02|995.52|1006.1|995.6|1004.7|994.2|145
1653514200000|2022-05-25 21:30:00|1005.99|995.49|1005.65|995.15|1006.12|995.62|1005.26|994.76|216
1653514500000|2022-05-25 21:35:00|1005.67|995.17|1005.35|994.85|1006.11|995.61|1005.11|994.61|192
1653514800000|2022-05-25 21:40:00|1005.12|994.62|1005.64|995.14|1006.99|996.49|1005.05|994.55|317
1653515100000|2022-05-25 21:45:00|1005.54|995.04|1004.97|994.47|1005.54|995.04|1004.91|994.41|69
1653515400000|2022-05-25 21:50:00|1004.99|994.49|1005.78|995.28|1006.3|995.8|1004.98|994.48|294
1653515700000|2022-05-25 21:55:00|1005.83|995.33|1005.91|995.41|1009.84|999.34|1005.33|994.83|285
1653516000000|2022-05-25 22:00:00|1005.95|995.45|1003.77|993.27|1006.82|996.32|1003.32|992.82|464
1653516300000|2022-05-25 22:05:00|1003.76|993.26|1001.4|990.9|1003.79|993.29|1001.36|990.86|381
1653516600000|2022-05-25 22:10:00|1001.39|990.89|1002.12|991.62|1002.29|991.79|1001.06|990.56|361
1653516900000|2022-05-25 22:15:00|1002.04|991.54|1001.83|991.33|1002.29|991.79|1000.75|990.25|363
1653517200000|2022-05-25 22:20:00|1001.7|991.2|1002.66|992.16|1003.81|993.31|1001.7|991.2|384
1653517500000|2022-05-25 22:25:00|1002.64|992.14|1000.83|990.33|1003.07|992.57|1000.01|989.51|495
1653517800000|2022-05-25 22:30:00|1000.79|990.29|1001.12|990.62|1001.18|990.68|999.77|989.27|260
1653518100000|2022-05-25 22:35:00|1001.5|991|1003.8|993.3|1004.78|994.28|1001.5|991|388
1653518400000|2022-05-25 22:40:00|1003.75|993.25|1003.39|992.89|1005.18|994.68|1002.75|992.25|357
1653518700000|2022-05-25 22:45:00|1003.36|992.86|1001.66|991.16|1003.36|992.86|1001.05|990.55|329
1653519000000|2022-05-25 22:50:00|1001.67|991.17|1001.86|991.36|1002.48|991.98|1000.5|990|385
1653519300000|2022-05-25 22:55:00|1002.28|991.78|1003.79|993.29|1003.94|993.44|1001.15|990.65|414
1653519600000|2022-05-25 23:00:00|1003.8|993.3|1001.61|991.11|1003.96|993.46|1001.16|990.66|482
1653519900000|2022-05-25 23:05:00|1001.39|990.89|999.82|989.32|1001.71|991.21|999.3|988.8|473
1653520200000|2022-05-25 23:10:00|999.83|989.33|1000|989.5|1000.13|989.63|998.93|988.43|462
1653520500000|2022-05-25 23:15:00|1000.01|989.51|997.19|986.69|1000.81|990.31|996.69|986.19|425
1653520800000|2022-05-25 23:20:00|997.18|986.68|995.75|985.25|997.78|987.28|994.08|983.58|527
1653521100000|2022-05-25 23:25:00|995.74|985.24|997.36|986.86|998.04|987.54|995.74|985.24|474
1653521400000|2022-05-25 23:30:00|997.37|986.87|990.8|980.3|997.44|986.94|990.71|980.21|503
1653521700000|2022-05-25 23:35:00|990.83|980.33|989.06|978.56|991.79|981.29|988.46|977.96|376
1653522000000|2022-05-25 23:40:00|989|978.5|989.57|979.07|991.13|980.63|988.75|978.25|406
1653522300000|2022-05-25 23:45:00|989.7|979.2|989.31|978.81|990.83|980.33|988.29|977.79|479
1653522600000|2022-05-25 23:50:00|989.36|978.86|988.87|978.37|989.52|979.02|987.75|977.25|310
1653522900000|2022-05-25 23:55:00|988.85|978.35|991.75|981.25|991.75|981.25|988.78|978.28|379
1653523200000|2022-05-26 00:00:00|991.63|981.13|996.73|986.23|997.06|986.56|990.48|979.98|546
1653523500000|2022-05-26 00:05:00|996.74|986.24|1001.41|990.91|1001.41|990.91|996.46|985.96|386
1653523800000|2022-05-26 00:10:00|1001.51|991.01|1003.13|992.63|1004.5|994|998.45|987.95|502
1653524100000|2022-05-26 00:15:00|1003.12|992.62|1001.84|991.34|1003.84|993.34|1000.14|989.64|553
1653524400000|2022-05-26 00:20:00|1001.75|991.25|1000.88|990.38|1004.02|993.52|1000.75|990.25|405
1653524700000|2022-05-26 00:25:00|1000.89|990.39|1003.75|993.25|1003.83|993.33|1000.78|990.28|319
1653525000000|2022-05-26 00:30:00|1003.58|993.08|1003.89|993.39|1004.57|994.07|1001.79|991.29|424
1653525300000|2022-05-26 00:35:00|1003.87|993.37|1001.81|991.31|1004.34|993.84|1000.78|990.28|508
1653525600000|2022-05-26 00:40:00|1001.84|991.34|1002.31|991.81|1003.67|993.17|999.96|989.46|410
1653525900000|2022-05-26 00:45:00|1002.36|991.86|1002.77|992.27|1003.5|993|1001.96|991.46|390
1653526200000|2022-05-26 00:50:00|1002.78|992.28|999.68|989.18|1003.08|992.58|998.79|988.29|480
1653526500000|2022-05-26 00:55:00|999.61|989.11|998.84|988.34|1000.13|989.63|998.15|987.65|350
1653526800000|2022-05-26 01:00:00|998.8|988.3|997.53|987.03|999.94|989.44|997.16|986.66|476
1653527100000|2022-05-26 01:05:00|997.54|987.04|996.83|986.33|998.48|987.98|996.68|986.18|342
1653527400000|2022-05-26 01:10:00|996.88|986.38|996.75|986.25|997.9|987.4|996.53|986.03|300
1653527700000|2022-05-26 01:15:00|996.77|986.27|997.93|987.43|998.38|987.88|996.73|986.23|387
1653528000000|2022-05-26 01:20:00|997.85|987.35|998.06|987.56|998.46|987.96|995.14|984.64|365
1653528300000|2022-05-26 01:25:00|997.96|987.46|998.68|988.18|998.93|988.43|996.94|986.44|245
1653528600000|2022-05-26 01:30:00|998.69|988.19|995.61|985.11|999.5|989|995.33|984.83|345
1653528900000|2022-05-26 01:35:00|995.65|985.15|993.28|982.78|995.75|985.25|992.69|982.19|421
1653529200000|2022-05-26 01:40:00|993.32|982.82|993.8|983.3|993.89|983.39|992.75|982.25|317
1653529500000|2022-05-26 01:45:00|993.81|983.31|991.05|980.55|993.81|983.31|990.75|980.25|353
1653529800000|2022-05-26 01:50:00|991|980.5|993.79|983.29|994.34|983.84|991|980.5|269
1653530100000|2022-05-26 01:55:00|993.78|983.28|992.04|981.54|993.79|983.29|991.01|980.51|300
1653530400000|2022-05-26 02:00:00|992.05|981.55|993.75|983.25|994.79|984.29|992.04|981.54|399
1653530700000|2022-05-26 02:05:00|993.71|983.21|994.74|984.24|994.74|984.24|991.53|981.03|328
1653531000000|2022-05-26 02:10:00|994.75|984.25|992.73|982.23|995.96|985.46|991.75|981.25|376
1653531300000|2022-05-26 02:15:00|992.82|982.32|996.12|985.62|996.45|985.95|992.41|981.91|311
1653531600000|2022-05-26 02:20:00|996.05|985.55|996.43|985.93|996.78|986.28|995.18|984.68|134
1653531900000|2022-05-26 02:25:00|996.69|986.19|996.61|986.11|997.8|987.3|996.17|985.67|208
1653532200000|2022-05-26 02:30:00|996.58|986.08|997.03|986.53|997.9|987.4|995.72|985.22|309
1653532500000|2022-05-26 02:35:00|997.05|986.55|998.44|987.94|999.7|989.2|996.7|986.2|249
1653532800000|2022-05-26 02:40:00|998.45|987.95|997.2|986.7|1000.01|989.51|996.99|986.49|349
1653533100000|2022-05-26 02:45:00|997.57|987.07|997.69|987.19|997.86|987.36|996.74|986.24|187
1653533400000|2022-05-26 02:50:00|997.68|987.18|999.75|989.25|1000.01|989.51|997.2|986.7|336
1653533700000|2022-05-26 02:55:00|999.73|989.23|997.8|987.3|1000.13|989.63|996.75|986.25|273
1653534000000|2022-05-26 03:00:00|997.79|987.29|989.67|979.17|997.9|987.4|989.56|979.06|577
1653534300000|2022-05-26 03:05:00|989.69|979.19|989.66|979.16|990.6|980.1|988.78|978.28|419
1653534600000|2022-05-26 03:10:00|989.65|979.15|987.77|977.27|989.76|979.26|987.59|977.09|340
1653534900000|2022-05-26 03:15:00|987.65|977.15|983.75|973.25|989.45|978.95|983.6|973.1|598
1653535200000|2022-05-26 03:20:00|983.83|973.33|987.8|977.3|987.87|977.37|983.75|973.25|242
1653535500000|2022-05-26 03:25:00|988.25|977.75|988.75|978.25|989.41|978.91|986.89|976.39|346
1653535800000|2022-05-26 03:30:00|988.78|978.28|991.67|981.17|992.01|981.51|987.05|976.55|457
1653536100000|2022-05-26 03:35:00|991.71|981.21|992.75|982.25|992.93|982.43|990.75|980.25|237
1653536400000|2022-05-26 03:40:00|992.73|982.23|993.91|983.41|994.27|983.77|992.35|981.85|304
1653536700000|2022-05-26 03:45:00|993.92|983.42|991.22|980.72|994.25|983.75|990.71|980.21|377
1653537000000|2022-05-26 03:50:00|991.16|980.66|993.25|982.75|993.26|982.76|990.8|980.3|323
1653537300000|2022-05-26 03:55:00|993.42|982.92|994.82|984.32|995.52|985.02|993.35|982.85|523
1653537600000|2022-05-26 04:00:00|994.84|984.34|991.52|981.02|995.17|984.67|990.89|980.39|350
1653537900000|2022-05-26 04:05:00|991.53|981.03|992.74|982.24|993.79|983.29|991.02|980.52|277
1653538200000|2022-05-26 04:10:00|992.76|982.26|993.32|982.82|994.34|983.84|992.7|982.2|357
1653538500000|2022-05-26 04:15:00|993.15|982.65|994.02|983.52|994.05|983.55|992.13|981.63|328
1653538800000|2022-05-26 04:20:00|994.01|983.51|990.82|980.32|994.83|984.33|990.75|980.25|394
1653539100000|2022-05-26 04:25:00|990.83|980.33|989.19|978.69|991.04|980.54|987.85|977.35|470
1653539400000|2022-05-26 04:30:00|988.99|978.49|987.19|976.69|988.99|978.49|986.11|975.61|394
1653539700000|2022-05-26 04:35:00|987.05|976.55|989.01|978.51|989.9|979.4|986.88|976.38|377
1653540000000|2022-05-26 04:40:00|989|978.5|990.78|980.28|992.27|981.77|988.8|978.3|424
1653540300000|2022-05-26 04:45:00|990.75|980.25|988.8|978.3|991.8|981.3|987.88|977.38|453
1653540600000|2022-05-26 04:50:00|988.79|978.29|988.85|978.35|989.87|979.37|987.75|977.25|410
1653540900000|2022-05-26 04:55:00|988.7|978.2|987.05|976.55|988.77|978.27|985.71|975.21|515
1653541200000|2022-05-26 05:00:00|987.01|976.51|988.64|978.14|988.64|978.14|984.91|974.41|565
1653541500000|2022-05-26 05:05:00|988.65|978.15|991|980.5|991.01|980.51|987.75|977.25|445
1653541800000|2022-05-26 05:10:00|991.03|980.53|992.11|981.61|992.43|981.93|990.22|979.72|424
1653542100000|2022-05-26 05:15:00|992.12|981.62|991.14|980.64|992.19|981.69|989.74|979.24|351
1653542400000|2022-05-26 05:20:00|991.07|980.57|981.73|971.23|991.21|980.71|980.91|970.41|545
1653542700000|2022-05-26 05:25:00|981.75|971.25|979.11|968.61|981.81|971.31|975.79|965.29|659
1653543000000|2022-05-26 05:30:00|979.04|968.54|975.77|965.27|980.65|970.15|974.92|964.42|696
1653543300000|2022-05-26 05:35:00|975.78|965.28|970.68|960.18|976.04|965.54|965.98|955.48|751
1653543600000|2022-05-26 05:40:00|970.72|960.22|973.61|963.11|973.83|963.33|969.03|958.53|571
1653543900000|2022-05-26 05:45:00|973.62|963.12|969.22|958.72|975.14|964.64|969.22|958.72|516
1653544200000|2022-05-26 05:50:00|969.21|958.71|968.11|957.61|970.68|960.18|965.95|955.45|622
1653544500000|2022-05-26 05:55:00|967.95|957.45|970.68|960.18|972.62|962.12|967.78|957.28|595
1653544800000|2022-05-26 06:00:00|970.67|960.17|967.02|956.52|971.82|961.32|966.41|955.91|482
1653545100000|2022-05-26 06:05:00|967.01|956.51|961.75|951.25|967.9|957.4|961.18|950.68|511
1653545400000|2022-05-26 06:10:00|961.76|951.26|961.98|951.48|965.84|955.34|961.21|950.71|712
1653545700000|2022-05-26 06:15:00|962.2|951.7|964.91|954.41|966.03|955.53|960.03|949.53|741
1653546000000|2022-05-26 06:20:00|964.92|954.42|967.31|956.81|968.08|957.58|964.75|954.25|545
1653546300000|2022-05-26 06:25:00|967.32|956.82|963.94|953.44|967.33|956.83|963.84|953.34|462
1653546600000|2022-05-26 06:30:00|963.86|953.36|965.03|954.53|965.42|954.92|960.5|950|588
1653546900000|2022-05-26 06:35:00|965.35|954.85|965.79|955.29|966.82|956.32|965.06|954.56|498
1653547200000|2022-05-26 06:40:00|965.73|955.23|962.78|952.28|967.45|956.95|962.78|952.28|447
1653547500000|2022-05-26 06:45:00|962.85|952.35|961.11|950.61|963.65|953.15|961.09|950.59|345
1653547800000|2022-05-26 06:50:00|961.3|950.8|961.47|950.97|962.03|951.53|960.72|950.22|411
1653548100000|2022-05-26 06:55:00|961.45|950.95|966.27|955.77|966.6|956.1|961.45|950.95|440
1653548400000|2022-05-26 07:00:00|966.26|955.76|966.05|955.55|967.8|957.3|964.73|954.23|570
1653548700000|2022-05-26 07:05:00|966.04|955.54|967.03|956.53|967.96|957.46|965.79|955.29|472
1653549000000|2022-05-26 07:10:00|967.2|956.7|974.19|963.69|978.7|968.2|967.2|956.7|643
1653549300000|2022-05-26 07:15:00|974.22|963.72|968.24|957.74|974.97|964.47|968.24|957.74|612
1653549600000|2022-05-26 07:20:00|968.22|957.72|980.85|970.35|981.26|970.76|968.16|957.66|616
1653549900000|2022-05-26 07:25:00|980.75|970.25|975.04|964.54|980.9|970.4|972.55|962.05|577
1653550200000|2022-05-26 07:30:00|975.01|964.51|977.83|967.33|978.78|968.28|973.55|963.05|534
1653550500000|2022-05-26 07:35:00|977.84|967.34|977.79|967.29|979.87|969.37|975.85|965.35|585
1653550800000|2022-05-26 07:40:00|977.78|967.28|975.96|965.46|977.8|967.3|975.72|965.22|420
1653551100000|2022-05-26 07:45:00|975.92|965.42|975.76|965.26|977.83|967.33|975.58|965.08|338
1653551400000|2022-05-26 07:50:00|975.72|965.22|975.75|965.25|975.76|965.26|973.99|963.49|117
1653551700000|2022-05-26 07:55:00|976.15|965.65|977.78|967.28|978.59|968.09|975.9|965.4|270
1653552000000|2022-05-26 08:00:00|977.8|967.3|976.41|965.91|978.55|968.05|975.95|965.45|399
1653552300000|2022-05-26 08:05:00|976.45|965.95|973.96|963.46|976.85|966.35|973.46|962.96|358
1653552600000|2022-05-26 08:10:00|973.92|963.42|969.33|958.83|973.96|963.46|968.79|958.29|370
1653552900000|2022-05-26 08:15:00|969.34|958.84|968.62|958.12|970.95|960.45|968.2|957.7|422
1653553200000|2022-05-26 08:20:00|968.61|958.11|952.07|941.57|968.61|958.11|943.09|932.59|804
1653553500000|2022-05-26 08:25:00|952.06|941.56|945.24|934.74|952.25|941.75|941.34|930.84|818
1653553800000|2022-05-26 08:30:00|944.99|934.49|938.58|928.08|948.16|937.66|937.84|927.34|577
1653554100000|2022-05-26 08:35:00|938.65|928.15|937.75|927.25|938.98|928.48|932.98|922.48|566
1653554400000|2022-05-26 08:40:00|937.76|927.26|926.82|916.32|937.8|927.3|925.96|915.46|410
1653554700000|2022-05-26 08:45:00|926.99|916.49|934.75|924.25|935.09|924.59|919.3|908.8|866
1653555000000|2022-05-26 08:50:00|934.52|924.02|932.47|921.97|935.83|925.33|929.75|919.25|546
1653555300000|2022-05-26 08:55:00|932.54|922.04|932.73|922.23|934.08|923.58|929.8|919.3|442
1653555600000|2022-05-26 09:00:00|932.75|922.25|928.75|918.25|932.75|922.25|926.68|916.18|559
1653555900000|2022-05-26 09:05:00|928.85|918.35|930.85|920.35|931.75|921.25|928.65|918.15|473
1653556200000|2022-05-26 09:10:00|930.87|920.37|933.18|922.68|933.84|923.34|929.92|919.42|319
1653556500000|2022-05-26 09:15:00|933.15|922.65|937.09|926.59|939.85|929.35|932.97|922.47|419
1653556800000|2022-05-26 09:20:00|936.94|926.44|932.75|922.25|937.29|926.79|931.7|921.2|526
1653557100000|2022-05-26 09:25:00|932.71|922.21|937.95|927.45|938.75|928.25|932.71|922.21|475
1653557400000|2022-05-26 09:30:00|937.98|927.48|938.4|927.9|938.75|928.25|937.13|926.63|355
1653557700000|2022-05-26 09:35:00|938.58|928.08|941.75|931.25|941.83|931.33|936.51|926.01|467
1653558000000|2022-05-26 09:40:00|941.73|931.23|949.36|938.86|949.51|939.01|941.72|931.22|483
1653558300000|2022-05-26 09:45:00|949.15|938.65|943.83|933.33|949.28|938.78|943.41|932.91|463
1653558600000|2022-05-26 09:50:00|943.98|933.48|940.88|930.38|944.87|934.37|938.31|927.81|477
1653558900000|2022-05-26 09:55:00|940.75|930.25|942.72|932.22|943.6|933.1|940.65|930.15|398
1653559200000|2022-05-26 10:00:00|942.77|932.27|943.88|933.38|943.88|933.38|942.55|932.05|339
1653559500000|2022-05-26 10:05:00|943.89|933.39|947.86|937.36|947.86|937.36|943.89|933.39|382
1653559800000|2022-05-26 10:10:00|948.28|937.78|946.22|935.72|949.55|939.05|945.26|934.76|280
1653560100000|2022-05-26 10:15:00|946.1|935.6|941.38|930.88|946.21|935.71|939.06|928.56|330
1653560400000|2022-05-26 10:20:00|941.25|930.75|941.3|930.8|941.5|931|940.1|929.6|249
1653560700000|2022-05-26 10:25:00|941.21|930.71|938.73|928.23|941.54|931.04|937.05|926.55|307
1653561000000|2022-05-26 10:30:00|938.75|928.25|941.75|931.25|942.58|932.08|938.74|928.24|380
1653561300000|2022-05-26 10:35:00|941.81|931.31|937.36|926.86|941.87|931.37|935.87|925.37|365
1653561600000|2022-05-26 10:40:00|937.46|926.96|934.25|923.75|937.53|927.03|933.2|922.7|297
1653561900000|2022-05-26 10:45:00|934.24|923.74|937.62|927.12|937.84|927.34|933.1|922.6|537
1653562200000|2022-05-26 10:50:00|937.61|927.11|934.01|923.51|939.1|928.6|933.75|923.25|398
1653562500000|2022-05-26 10:55:00|934.4|923.9|931.72|921.22|938.75|928.25|931.13|920.63|406
1653562800000|2022-05-26 11:00:00|931.78|921.28|931.06|920.56|935.68|925.18|930.15|919.65|423
1653563100000|2022-05-26 11:05:00|931.48|920.98|924.76|914.26|931.79|921.29|924.76|914.26|494
1653563400000|2022-05-26 11:10:00|924.56|914.06|926.25|915.75|926.25|915.75|915.82|905.32|696
1653563700000|2022-05-26 11:15:00|926.31|915.81|916.79|906.29|926.33|915.83|916.58|906.08|688
1653564000000|2022-05-26 11:20:00|916.77|906.27|921.74|911.24|921.9|911.4|913.39|902.89|713
1653564300000|2022-05-26 11:25:00|921.61|911.11|927.51|917.01|927.51|917.01|920.43|909.93|454
1653564600000|2022-05-26 11:30:00|927.62|917.12|923.6|913.1|928.37|917.87|922.78|912.28|514
1653564900000|2022-05-26 11:35:00|923.56|913.06|924.83|914.33|925.79|915.29|921.18|910.68|532
1653565200000|2022-05-26 11:40:00|924.76|914.26|923.84|913.34|927.68|917.18|923.65|913.15|602
1653565500000|2022-05-26 11:45:00|923.72|913.22|925.75|915.25|927.8|917.3|921.91|911.41|606
1653565800000|2022-05-26 11:50:00|925.74|915.24|924.64|914.14|925.98|915.48|922.6|912.1|506
1653566100000|2022-05-26 11:55:00|924.44|913.94|924.77|914.27|926.84|916.34|922.63|912.13|522
1653566400000|2022-05-26 12:00:00|924.78|914.28|920|909.5|925.77|915.27|920|909.5|587
1653566700000|2022-05-26 12:05:00|920.05|909.55|920.54|910.04|921.85|911.35|919.6|909.1|472
1653567000000|2022-05-26 12:10:00|920.55|910.05|932.09|921.59|932.78|922.28|919.66|909.16|705
1653567300000|2022-05-26 12:15:00|932.11|921.61|928.8|918.3|932.78|922.28|928.51|918.01|653
1653567600000|2022-05-26 12:20:00|928.81|918.31|925.78|915.28|930.41|919.91|924.82|914.32|662
1653567900000|2022-05-26 12:25:00|925.79|915.29|925.49|914.99|928.52|918.02|925.29|914.79|690
1653568200000|2022-05-26 12:30:00|925.68|915.18|922.96|912.46|926.7|916.2|920.96|910.46|925
1653568500000|2022-05-26 12:35:00|922.97|912.47|920.04|909.54|923.77|913.27|919.91|909.41|731
1653568800000|2022-05-26 12:40:00|919.91|909.41|922.88|912.38|924.88|914.38|916.69|906.19|659
1653569100000|2022-05-26 12:45:00|922.87|912.37|921.68|911.18|924.45|913.95|919.86|909.36|541
1653569400000|2022-05-26 12:50:00|921.56|911.06|925.97|915.47|926.32|915.82|918.84|908.34|571
1653569700000|2022-05-26 12:55:00|925.93|915.43|927.86|917.36|929.86|919.36|925.75|915.25|608
1653570000000|2022-05-26 13:00:00|927.85|917.35|926.87|916.37|929.82|919.32|926.47|915.97|490
1653570300000|2022-05-26 13:05:00|926.97|916.47|918.84|908.34|927.78|917.28|918.79|908.29|621
1653570600000|2022-05-26 13:10:00|918.85|908.35|911.47|900.97|921.79|911.29|908.57|898.07|957
1653570900000|2022-05-26 13:15:00|911.42|900.92|898.08|887.58|911.96|901.46|893.2|882.7|1001
1653571200000|2022-05-26 13:20:00|898.07|887.57|892.5|882|898.99|888.49|888.87|878.37|964
1653571500000|2022-05-26 13:25:00|892.52|882.02|896.73|886.23|900.33|889.83|892.52|882.02|969
1653571800000|2022-05-26 13:30:00|896.62|886.12|911.22|900.72|912.1|901.6|895.65|885.15|983
1653572100000|2022-05-26 13:35:00|911.14|900.64|912.98|902.48|915.21|904.71|908.16|897.66|987
1653572400000|2022-05-26 13:40:00|913|902.5|916|905.5|916.88|906.38|909.61|899.11|850
1653572700000|2022-05-26 13:45:00|916.23|905.73|929.06|918.56|929.59|919.09|914.66|904.16|944
1653573000000|2022-05-26 13:50:00|929.15|918.65|923.95|913.45|930.98|920.48|923.15|912.65|928
1653573300000|2022-05-26 13:55:00|923.82|913.32|927|916.5|931.69|921.19|921.75|911.25|873
1653573600000|2022-05-26 14:00:00|927.09|916.59|928.88|918.38|934.66|924.16|927.09|916.59|904
1653573900000|2022-05-26 14:05:00|929.07|918.57|934.21|923.71|938.63|928.13|928.78|918.28|898
1653574200000|2022-05-26 14:10:00|934.27|923.77|936.22|925.72|940.15|929.65|931.68|921.18|881
1653574500000|2022-05-26 14:15:00|936.25|925.75|937.78|927.28|939.26|928.76|934.42|923.92|910
1653574800000|2022-05-26 14:20:00|937.79|927.29|940.36|929.86|942.74|932.24|935.74|925.24|879
1653575100000|2022-05-26 14:25:00|940.37|929.87|937.97|927.47|943.2|932.7|937.25|926.75|817
1653575400000|2022-05-26 14:30:00|938.05|927.55|936.59|926.09|940.08|929.58|935.36|924.86|783
1653575700000|2022-05-26 14:35:00|936.6|926.1|938.25|927.75|939.63|929.13|936.54|926.04|747
1653576000000|2022-05-26 14:40:00|938.26|927.76|942.03|931.53|944.91|934.41|936.66|926.16|760
1653576300000|2022-05-26 14:45:00|942.02|931.52|945.96|935.46|946.7|936.2|939.83|929.33|735
1653576600000|2022-05-26 14:50:00|946|935.5|941.38|930.88|947.53|937.03|940.75|930.25|686
1653576900000|2022-05-26 14:55:00|941.37|930.87|941.33|930.83|942.3|931.8|940.28|929.78|554
1653577200000|2022-05-26 15:00:00|941.31|930.81|948.53|938.03|950.99|940.49|940.05|929.55|860
1653577500000|2022-05-26 15:05:00|948.54|938.04|946.35|935.85|954.32|943.82|945.56|935.06|726
1653577800000|2022-05-26 15:10:00|946.36|935.86|946.11|935.61|946.99|936.49|944.48|933.98|600
1653578100000|2022-05-26 15:15:00|946.13|935.63|944.43|933.93|947.55|937.05|943.49|932.99|740
1653578400000|2022-05-26 15:20:00|944.4|933.9|942.76|932.26|947.75|937.25|941.86|931.36|704
1653578700000|2022-05-26 15:25:00|942.77|932.27|937.85|927.35|943.84|933.34|937.36|926.86|618
1653579000000|2022-05-26 15:30:00|937.62|927.12|938.23|927.73|939.65|929.15|936.6|926.1|584
1653579300000|2022-05-26 15:35:00|938.24|927.74|939.8|929.3|940.78|930.28|937.84|927.34|364
1653579600000|2022-05-26 15:40:00|939.81|929.31|940.75|930.25|941.41|930.91|939.53|929.03|271
1653579900000|2022-05-26 15:45:00|940.84|930.34|940.05|929.55|942.51|932.01|939.85|929.35|291
1653580200000|2022-05-26 15:50:00|940.07|929.57|943.58|933.08|943.6|933.1|939.8|929.3|456
1653580500000|2022-05-26 15:55:00|943.6|933.1|941.75|931.25|944.81|934.31|941.47|930.97|391
1653580800000|2022-05-26 16:00:00|941.82|931.32|946.43|935.93|948.71|938.21|941.44|930.94|503
1653581100000|2022-05-26 16:05:00|946.42|935.92|943.86|933.36|946.48|935.98|942.88|932.38|505
1653581400000|2022-05-26 16:10:00|943.89|933.39|948.24|937.74|950.35|939.85|943.48|932.98|582
1653581700000|2022-05-26 16:15:00|947.97|937.47|954.06|943.56|956.25|945.75|946.9|936.4|514
1653582000000|2022-05-26 16:20:00|953.53|943.03|951.75|941.25|958.64|948.14|949.25|938.75|707
1653582300000|2022-05-26 16:25:00|951.72|941.22|951.86|941.36|952.69|942.19|947.93|937.43|560
1653582600000|2022-05-26 16:30:00|951.81|941.31|949.76|939.26|953.44|942.94|949.7|939.2|540
1653582900000|2022-05-26 16:35:00|949.77|939.27|949.15|938.65|950|939.5|947.25|936.75|588
1653583200000|2022-05-26 16:40:00|949.21|938.71|943.29|932.79|949.22|938.72|942.74|932.24|607
1653583500000|2022-05-26 16:45:00|943|932.5|944.79|934.29|944.93|934.43|939.18|928.68|506
1653583800000|2022-05-26 16:50:00|944.81|934.31|947.73|937.23|947.73|937.23|943.75|933.25|348
1653584100000|2022-05-26 16:55:00|947.58|937.08|944.79|934.29|947.82|937.32|943.79|933.29|353
1653584400000|2022-05-26 17:00:00|944.81|934.31|945.02|934.52|948.75|938.25|944.26|933.76|498
1653584700000|2022-05-26 17:05:00|944.95|934.45|941.87|931.37|945.85|935.35|941.1|930.6|329
1653585000000|2022-05-26 17:10:00|941.88|931.38|938.75|928.25|942.56|932.06|937.75|927.25|475
1653585300000|2022-05-26 17:15:00|938.82|928.32|938.91|928.41|939.37|928.87|936.54|926.04|382
1653585600000|2022-05-26 17:20:00|938.85|928.35|939.87|929.37|941.63|931.13|938.75|928.25|373
1653585900000|2022-05-26 17:25:00|939.78|929.28|939.25|928.75|940.68|930.18|938.8|928.3|358
1653586200000|2022-05-26 17:30:00|938.9|928.4|942.49|931.99|942.77|932.27|937.51|927.01|436
1653586500000|2022-05-26 17:35:00|942.5|932|941.78|931.28|942.85|932.35|941.07|930.57|260
1653586800000|2022-05-26 17:40:00|941.79|931.29|942.75|932.25|942.75|932.25|940.24|929.74|265
1653587100000|2022-05-26 17:45:00|942.8|932.3|941.75|931.25|943.66|933.16|940.84|930.34|369
1653587400000|2022-05-26 17:50:00|941.51|931.01|940.65|930.15|941.76|931.26|940.49|929.99|243
1653587700000|2022-05-26 17:55:00|940.64|930.14|942.78|932.28|943.07|932.57|938.32|927.82|348
1653588000000|2022-05-26 18:00:00|942.8|932.3|940.66|930.16|944.05|933.55|939.75|929.25|329
1653588300000|2022-05-26 18:05:00|940.61|930.11|938.16|927.66|940.71|930.21|935.75|925.25|389
1653588600000|2022-05-26 18:10:00|938.15|927.65|939.78|929.28|940.75|930.25|938.12|927.62|316
1653588900000|2022-05-26 18:15:00|939.91|929.41|937.75|927.25|940.74|930.24|937.67|927.17|336
1653589200000|2022-05-26 18:20:00|937.8|927.3|939.44|928.94|941.67|931.17|936.85|926.35|507
1653589500000|2022-05-26 18:25:00|939.48|928.98|930.9|920.4|939.48|928.98|930.25|919.75|513
1653589800000|2022-05-26 18:30:00|930.95|920.45|930.59|920.09|932.33|921.83|929.93|919.43|505
1653590100000|2022-05-26 18:35:00|930.56|920.06|931.51|921.01|932.02|921.52|928.5|918|511
1653590400000|2022-05-26 18:40:00|931.41|920.91|936.13|925.63|936.9|926.4|930.22|919.72|423
1653590700000|2022-05-26 18:45:00|936.09|925.59|936.38|925.88|937|926.5|932.81|922.31|493
1653591000000|2022-05-26 18:50:00|936.39|925.89|933.36|922.86|938.12|927.62|933.36|922.86|436
1653591300000|2022-05-26 18:55:00|933.43|922.93|930.1|919.6|933.69|923.19|929.6|919.1|533
1653591600000|2022-05-26 19:00:00|929.92|919.42|926.26|915.76|930.71|920.21|922.86|912.36|588
1653591900000|2022-05-26 19:05:00|926.21|915.71|929.12|918.62|930.33|919.83|925.82|915.32|390
1653592200000|2022-05-26 19:10:00|929.09|918.59|926.81|916.31|929.34|918.84|923.79|913.29|505
1653592500000|2022-05-26 19:15:00|926.8|916.3|927.3|916.8|929.06|918.56|923.56|913.06|575
1653592800000|2022-05-26 19:20:00|927.07|916.57|926.01|915.51|927.95|917.45|923.58|913.08|513
1653593100000|2022-05-26 19:25:00|926|915.5|926.3|915.8|927.36|916.86|922.95|912.45|499
1653593400000|2022-05-26 19:30:00|926.45|915.95|926.58|916.08|926.74|916.24|923.74|913.24|429
1653593700000|2022-05-26 19:35:00|926.61|916.11|920.83|910.33|926.64|916.14|919.1|908.6|540
1653594000000|2022-05-26 19:40:00|920.81|910.31|923.8|913.3|923.8|913.3|920.02|909.52|483
1653594300000|2022-05-26 19:45:00|923.87|913.37|927.79|917.29|927.97|917.47|923.87|913.37|486
1653594600000|2022-05-26 19:50:00|927.75|917.25|922.52|912.02|929.15|918.65|922.45|911.95|599
1653594900000|2022-05-26 19:55:00|922.51|912.01|920.62|910.12|922.82|912.32|920.1|909.6|466
1653595200000|2022-05-26 20:00:00|920.63|910.13|921.06|910.56|926.81|916.31|920.06|909.56|576
1653595500000|2022-05-26 20:05:00|921.16|910.66|919.44|908.94|923.07|912.57|919.05|908.55|415
1653595800000|2022-05-26 20:10:00|919.43|908.93|918.21|907.71|922.22|911.72|917.85|907.35|621
1653596100000|2022-05-26 20:15:00|918.16|907.66|923.24|912.74|924.09|913.59|918.07|907.57|515
1653596400000|2022-05-26 20:20:00|923.44|912.94|920|909.5|923.44|912.94|918.07|907.57|584
1653596700000|2022-05-26 20:25:00|919.78|909.28|927.25|916.75|927.25|916.75|919.39|908.89|563
1653597000000|2022-05-26 20:30:00|927.26|916.76|924.52|914.02|929.83|919.33|922.85|912.35|710
1653597300000|2022-05-26 20:35:00|924.5|914|926.28|915.78|927|916.5|922.62|912.12|491
1653597600000|2022-05-26 20:40:00|926.27|915.77|927.8|917.3|928.33|917.83|926.24|915.74|362
1653597900000|2022-05-26 20:45:00|927.75|917.25|927.69|917.19|929.67|919.17|926.15|915.65|420
1653598200000|2022-05-26 20:50:00|927.7|917.2|926.88|916.38|927.7|917.2|924.58|914.08|425
1653598500000|2022-05-26 20:55:00|926.89|916.39|925.76|915.26|929.2|918.7|925.76|915.26|419
1653598800000|2022-05-26 21:00:00|925.77|915.27|929.59|919.09|929.66|919.16|925.54|915.04|419
1653599100000|2022-05-26 21:05:00|929.58|919.08|937.74|927.24|937.74|927.24|929.54|919.04|563
1653599400000|2022-05-26 21:10:00|937.84|927.34|937.72|927.22|940.02|929.52|935.65|925.15|494
1653599700000|2022-05-26 21:15:00|937.73|927.23|939.43|928.93|939.43|928.93|935.76|925.26|383
1653600000000|2022-05-26 21:20:00|939.44|928.94|941.59|931.09|941.94|931.44|939.44|928.94|336
1653600300000|2022-05-26 21:25:00|941.58|931.08|938.48|927.98|941.67|931.17|938.08|927.58|316
1653600600000|2022-05-26 21:30:00|938.47|927.97|940.45|929.95|941.61|931.11|937.69|927.19|379
1653600900000|2022-05-26 21:35:00|940.35|929.85|944.3|933.8|944.37|933.87|939.6|929.1|439
1653601200000|2022-05-26 21:40:00|944.31|933.81|942.88|932.38|944.75|934.25|942.88|932.38|335
1653601500000|2022-05-26 21:45:00|942.84|932.34|939.78|929.28|943.21|932.71|939.48|928.98|384
1653601800000|2022-05-26 21:50:00|939.77|929.27|941.04|930.54|941.04|930.54|939.18|928.68|186
1653602100000|2022-05-26 21:55:00|940.54|930.04|942.69|932.19|942.69|932.19|938.65|928.15|231
1653602400000|2022-05-26 22:00:00|942.62|932.12|939.3|928.8|942.69|932.19|937.35|926.85|236
1653602700000|2022-05-26 22:05:00|939.25|928.75|943.5|933|944.14|933.64|939.16|928.66|130
1653603000000|2022-05-26 22:10:00|943|932.5|945.05|934.55|945.05|934.55|942.8|932.3|112
1653603300000|2022-05-26 22:15:00|944.65|934.15|945|934.5|946|935.5|943.75|933.25|98
1653603600000|2022-05-26 22:20:00|945.12|934.62|944.21|933.71|945.12|934.62|942.45|931.95|154
1653603900000|2022-05-26 22:25:00|944.22|933.72|941.7|931.2|944.24|933.74|941.37|930.87|209
1653604200000|2022-05-26 22:30:00|941.74|931.24|938.95|928.45|943.34|932.84|938.95|928.45|192
1653604500000|2022-05-26 22:35:00|938.94|928.44|931.17|920.67|939.75|929.25|931.07|920.57|298
1653604800000|2022-05-26 22:40:00|931.21|920.71|930.8|920.3|931.75|921.25|929.75|919.25|120
1653605100000|2022-05-26 22:45:00|930.65|920.15|927.75|917.25|931.75|921.25|927.75|917.25|135
1653605400000|2022-05-26 22:50:00|927.55|917.05|929.25|918.75|930.75|920.25|927.35|916.85|50
1653605700000|2022-05-26 22:55:00|928.95|918.45|928.75|918.25|929.9|919.4|927.75|917.25|32
1653606000000|2022-05-26 23:00:00|929|918.5|929.75|919.25|929.75|919.25|925.82|915.32|150
1653606300000|2022-05-26 23:05:00|929.8|919.3|931.25|920.75|933.25|922.75|928.4|917.9|119
1653606600000|2022-05-26 23:10:00|931.17|920.67|924.81|914.31|935.17|924.67|923.77|913.27|419
1653606900000|2022-05-26 23:15:00|924.71|914.21|929.75|919.25|930.5|920|923.4|912.9|369
1653607200000|2022-05-26 23:20:00|930.25|919.75|929.75|919.25|931.75|921.25|927.36|916.86|170
1653607500000|2022-05-26 23:25:00|930.25|919.75|927.25|916.75|930.75|920.25|926.25|915.75|74
1653607800000|2022-05-26 23:30:00|926.75|916.25|930.75|920.25|931.65|921.15|926.75|916.25|89
1653608100000|2022-05-26 23:35:00|930.62|920.12|930.6|920.1|930.79|920.29|928.52|918.02|353
1653608400000|2022-05-26 23:40:00|930.61|920.11|929.01|918.51|931.02|920.52|927.58|917.08|352
1653608700000|2022-05-26 23:45:00|929|918.5|924.48|913.98|929|918.5|919.44|908.94|698
1653609000000|2022-05-26 23:50:00|924.36|913.86|924.79|914.29|925.83|915.33|922.06|911.56|445
1653609300000|2022-05-26 23:55:00|924.73|914.23|919.08|908.58|925.03|914.53|916.75|906.25|584
1653609600000|2022-05-27 00:00:00|918.97|908.47|922.44|911.94|926.1|915.6|918.48|907.98|640
1653609900000|2022-05-27 00:05:00|922.43|911.93|914.09|903.59|922.95|912.45|911.12|900.62|513
1653610200000|2022-05-27 00:10:00|914.1|903.6|916.85|906.35|916.91|906.41|910.85|900.35|705
1653610500000|2022-05-27 00:15:00|916.96|906.46|920.79|910.29|922.27|911.77|915.4|904.9|592
1653610800000|2022-05-27 00:20:00|920.72|910.22|921.82|911.32|922.14|911.64|918.25|907.75|687
1653611100000|2022-05-27 00:25:00|921.87|911.37|919.74|909.24|924.84|914.34|918.95|908.45|557
1653611400000|2022-05-27 00:30:00|919.75|909.25|918.05|907.55|921.78|911.28|917.86|907.36|535
1653611700000|2022-05-27 00:35:00|918|907.5|917.72|907.22|918.21|907.71|914.94|904.44|602
1653612000000|2022-05-27 00:40:00|917.71|907.21|907.32|896.82|917.71|907.21|906.78|896.28|595
1653612300000|2022-05-27 00:45:00|907.33|896.83|907.88|897.38|910.25|899.75|906.59|896.09|744
1653612600000|2022-05-27 00:50:00|907.75|897.25|906.41|895.91|909.96|899.46|905.15|894.65|612
1653612900000|2022-05-27 00:55:00|906.4|895.9|903.69|893.19|906.57|896.07|901.96|891.46|561
1653613200000|2022-05-27 01:00:00|903.7|893.2|899.42|888.92|907.87|897.37|898.8|888.3|814
1653613500000|2022-05-27 01:05:00|899.41|888.91|895.22|884.72|900.8|890.3|894.51|884.01|733
1653613800000|2022-05-27 01:10:00|895.23|884.73|893.87|883.37|897.34|886.84|891.83|881.33|688
1653614100000|2022-05-27 01:15:00|893.86|883.36|892.9|882.4|900.74|890.24|892.61|882.11|590
1653614400000|2022-05-27 01:20:00|892.81|882.31|890.95|880.45|894.29|883.79|889.4|878.9|591
1653614700000|2022-05-27 01:25:00|890.85|880.35|888.58|878.08|893.2|882.7|888.52|878.02|720
1653615000000|2022-05-27 01:30:00|888.57|878.07|889.44|878.94|893.69|883.19|888.46|877.96|701
1653615300000|2022-05-27 01:35:00|889.43|878.93|896.32|885.82|897.16|886.66|888.27|877.77|588
1653615600000|2022-05-27 01:40:00|896.26|885.76|896.66|886.16|899.31|888.81|894.87|884.37|576
1653615900000|2022-05-27 01:45:00|896.65|886.15|893.38|882.88|899.67|889.17|893.34|882.84|643
1653616200000|2022-05-27 01:50:00|893.37|882.87|886.35|875.85|893.92|883.42|885.75|875.25|671
1653616500000|2022-05-27 01:55:00|886.34|875.84|883.42|872.92|886.34|875.84|878.66|868.16|691
1653616800000|2022-05-27 02:00:00|883.43|872.93|876.35|865.85|883.48|872.98|875.34|864.84|776
1653617100000|2022-05-27 02:05:00|876.36|865.86|882.12|871.62|883.21|872.71|876.36|865.86|651
1653617400000|2022-05-27 02:10:00|882.21|871.71|881.22|870.72|885.01|874.51|880|869.5|654
1653617700000|2022-05-27 02:15:00|881.33|870.83|885.89|875.39|886.4|875.9|878.5|868|653
1653618000000|2022-05-27 02:20:00|885.9|875.4|898.31|887.81|901.56|891.06|884.9|874.4|791
1653618300000|2022-05-27 02:25:00|898.34|887.84|891.49|880.99|898.82|888.32|888.9|878.4|742
1653618600000|2022-05-27 02:30:00|891.48|880.98|888.19|877.69|892.96|882.46|888.05|877.55|718
1653618900000|2022-05-27 02:35:00|887.9|877.4|890.97|880.47|893.92|883.42|887.46|876.96|664
1653619200000|2022-05-27 02:40:00|891.01|880.51|892.43|881.93|893.18|882.68|888.95|878.45|584
1653619500000|2022-05-27 02:45:00|892.44|881.94|889.56|879.06|892.9|882.4|886.38|875.88|577
1653619800000|2022-05-27 02:50:00|889.57|879.07|889.66|879.16|892.7|882.2|887.49|876.99|688
1653620100000|2022-05-27 02:55:00|889.65|879.15|892.86|882.36|893.8|883.3|889.05|878.55|557
1653620400000|2022-05-27 03:00:00|892.83|882.33|896.15|885.65|896.19|885.69|891.08|880.58|530
1653620700000|2022-05-27 03:05:00|896.12|885.62|900.61|890.11|900.65|890.15|894.65|884.15|503
1653621000000|2022-05-27 03:10:00|900.68|890.18|901.63|891.13|903.77|893.27|900.61|890.11|482
1653621300000|2022-05-27 03:15:00|901.62|891.12|906.66|896.16|907.38|896.88|901.6|891.1|503
1653621600000|2022-05-27 03:20:00|906.67|896.17|904.96|894.46|907.39|896.89|903.92|893.42|526
1653621900000|2022-05-27 03:25:00|904.97|894.47|908.75|898.25|908.77|898.27|903.73|893.23|498
1653622200000|2022-05-27 03:30:00|908.81|898.31|911.8|901.3|913.85|903.35|908.81|898.31|651
1653622500000|2022-05-27 03:35:00|911.79|901.29|906.84|896.34|912.16|901.66|906.45|895.95|573
1653622800000|2022-05-27 03:40:00|906.88|896.38|905.36|894.86|907.43|896.93|904.35|893.85|483
1653623100000|2022-05-27 03:45:00|905.38|894.88|908.2|897.7|909.21|898.71|904.41|893.91|543
1653623400000|2022-05-27 03:50:00|908.22|897.72|907.91|897.41|909.43|898.93|905.87|895.37|442
1653623700000|2022-05-27 03:55:00|907.87|897.37|906.2|895.7|910.07|899.57|906.2|895.7|393
1653624000000|2022-05-27 04:00:00|906.3|895.8|901.99|891.49|907.81|897.31|900.8|890.3|627
1653624300000|2022-05-27 04:05:00|902|891.5|903.28|892.78|903.86|893.36|901.09|890.59|499
1653624600000|2022-05-27 04:10:00|903.27|892.77|905.38|894.88|907.01|896.51|903.26|892.76|487
1653624900000|2022-05-27 04:15:00|905.39|894.89|910.11|899.61|910.67|900.17|905.39|894.89|533
1653625200000|2022-05-27 04:20:00|910.12|899.62|906.61|896.11|911.04|900.54|906.14|895.64|534
1653625500000|2022-05-27 04:25:00|906.58|896.08|902.48|891.98|906.82|896.32|902.37|891.87|532
1653625800000|2022-05-27 04:30:00|902.5|892|896.11|885.61|903.26|892.76|895.07|884.57|683
1653626100000|2022-05-27 04:35:00|896.1|885.6|893.76|883.26|897.01|886.51|892.64|882.14|580
1653626400000|2022-05-27 04:40:00|893.72|883.22|892.33|881.83|894.9|884.4|891.48|880.98|572
1653626700000|2022-05-27 04:45:00|892.24|881.74|887.75|877.25|893.03|882.53|886.58|876.08|598
1653627000000|2022-05-27 04:50:00|887.77|877.27|889.12|878.62|891.15|880.65|884.19|873.69|630
1653627300000|2022-05-27 04:55:00|889.54|879.04|885.65|875.15|891.01|880.51|882.86|872.36|512
1653627600000|2022-05-27 05:00:00|885.26|874.76|879.82|869.32|888.02|877.52|877|866.5|722
1653627900000|2022-05-27 05:05:00|879.77|869.27|889.75|879.25|889.77|879.27|878.64|868.14|726
1653628200000|2022-05-27 05:10:00|889.77|879.27|886.42|875.92|889.82|879.32|885.88|875.38|563
1653628500000|2022-05-27 05:15:00|886.6|876.1|883.76|873.26|888.54|878.04|881.45|870.95|552
1653628800000|2022-05-27 05:20:00|883.78|873.28|883.29|872.79|886.41|875.91|880.05|869.55|512
1653629100000|2022-05-27 05:25:00|883.31|872.81|885.93|875.43|887.76|877.26|882.11|871.61|572
1653629400000|2022-05-27 05:30:00|885.94|875.44|882.04|871.54|886.79|876.29|880.73|870.23|594
1653629700000|2022-05-27 05:35:00|882.05|871.55|865.32|854.82|882.78|872.28|865.25|854.75|810
1653630000000|2022-05-27 05:40:00|865.35|854.85|870|859.5|870|859.5|861.95|851.45|817
1653630300000|2022-05-27 05:45:00|869.76|859.26|872.61|862.11|876.1|865.6|867.88|857.38|824
1653630600000|2022-05-27 05:50:00|872.55|862.05|871.71|861.21|873.8|863.3|869.82|859.32|769
1653630900000|2022-05-27 05:55:00|871.67|861.17|871.56|861.06|871.81|861.31|867.96|857.46|697
1653631200000|2022-05-27 06:00:00|871.55|861.05|863.78|853.28|871.58|861.08|863.63|853.13|654
1653631500000|2022-05-27 06:05:00|863.8|853.3|867.8|857.3|867.8|857.3|861.75|851.25|761
1653631800000|2022-05-27 06:10:00|867.69|857.19|875.75|865.25|879.88|869.38|866.75|856.25|765
1653632100000|2022-05-27 06:15:00|875.72|865.22|870.24|859.74|877.81|867.31|870.05|859.55|664
1653632400000|2022-05-27 06:20:00|870.22|859.72|874.77|864.27|874.79|864.29|866.75|856.25|622
1653632700000|2022-05-27 06:25:00|874.78|864.28|873.35|862.85|875.69|865.19|869.99|859.49|677
1653633000000|2022-05-27 06:30:00|873.37|862.87|880.46|869.96|880.59|870.09|868.85|858.35|680
1653633300000|2022-05-27 06:35:00|880.47|869.97|885|874.5|888.84|878.34|880.47|869.97|631
1653633600000|2022-05-27 06:40:00|884.96|874.46|884.83|874.33|887.2|876.7|882.99|872.49|457
1653633900000|2022-05-27 06:45:00|884.93|874.43|885.85|875.35|888.8|878.3|884.71|874.21|462
1653634200000|2022-05-27 06:50:00|885.81|875.31|886.74|876.24|887.75|877.25|882.96|872.46|404
1653634500000|2022-05-27 06:55:00|886.76|876.26|891.62|881.12|892.95|882.45|884.04|873.54|602
1653634800000|2022-05-27 07:00:00|891.55|881.05|891.04|880.54|893.38|882.88|888.75|878.25|641
1653635100000|2022-05-27 07:05:00|891.1|880.6|888.82|878.32|891.53|881.03|886.92|876.42|527
1653635400000|2022-05-27 07:10:00|888.89|878.39|888.75|878.25|893.25|882.75|888.75|878.25|494
1653635700000|2022-05-27 07:15:00|888.96|878.46|895.38|884.88|896.83|886.33|887.92|877.42|667
1653636000000|2022-05-27 07:20:00|895.37|884.87|896.85|886.35|897.78|887.28|892.83|882.33|467
1653636300000|2022-05-27 07:25:00|896.43|885.93|902.75|892.25|905.43|894.93|896.36|885.86|621
1653636600000|2022-05-27 07:30:00|902.69|892.19|897.89|887.39|902.75|892.25|897.84|887.34|515
1653636900000|2022-05-27 07:35:00|897.88|887.38|897.81|887.31|899.62|889.12|897.23|886.73|393
1653637200000|2022-05-27 07:40:00|897.94|887.44|896.58|886.08|898.45|887.95|895.43|884.93|489
1653637500000|2022-05-27 07:45:00|896.75|886.25|892.78|882.28|896.75|886.25|892.55|882.05|368
1653637800000|2022-05-27 07:50:00|892.96|882.46|893.93|883.43|894.01|883.51|891.29|880.79|237
1653638100000|2022-05-27 07:55:00|893.96|883.46|889.92|879.42|894.66|884.16|889.65|879.15|354
1653638400000|2022-05-27 08:00:00|889.79|879.29|883.85|873.35|889.79|879.29|881.25|870.75|546
1653638700000|2022-05-27 08:05:00|883.7|873.2|892.57|882.07|894.03|883.53|881.11|870.61|667
1653639000000|2022-05-27 08:10:00|892.04|881.54|894.73|884.23|896.78|886.28|891.69|881.19|528
1653639300000|2022-05-27 08:15:00|894.75|884.25|896.1|885.6|897.78|887.28|893.91|883.41|590
1653639600000|2022-05-27 08:20:00|896.56|886.06|892.68|882.18|897.85|887.35|891.9|881.4|486
1653639900000|2022-05-27 08:25:00|892.66|882.16|893.11|882.61|893.86|883.36|892.58|882.08|294
1653640200000|2022-05-27 08:30:00|893.16|882.66|894.14|883.64|894.62|884.12|889.48|878.98|540
1653640500000|2022-05-27 08:35:00|894.27|883.77|894.7|884.2|896.01|885.51|893.3|882.8|464
1653640800000|2022-05-27 08:40:00|894.69|884.19|892.71|882.21|895.1|884.6|890.35|879.85|372
1653641100000|2022-05-27 08:45:00|891.98|881.48|893.31|882.81|895.51|885.01|891.88|881.38|406
1653641400000|2022-05-27 08:50:00|893.32|882.82|888.74|878.24|895.32|884.82|887.7|877.2|721
1653641700000|2022-05-27 08:55:00|888.82|878.32|891.7|881.2|893.63|883.13|888.73|878.23|577
1653642000000|2022-05-27 09:00:00|891.71|881.21|901.26|890.76|903.42|892.92|890.9|880.4|623
1653642300000|2022-05-27 09:05:00|901.28|890.78|904.6|894.1|904.8|894.3|899.66|889.16|550
1653642600000|2022-05-27 09:10:00|904.61|894.11|911.8|901.3|912.61|902.11|904.61|894.11|603
1653642900000|2022-05-27 09:15:00|911.81|901.31|909.27|898.77|912.09|901.59|907.42|896.92|341
1653643200000|2022-05-27 09:20:00|909.26|898.76|908.56|898.06|909.78|899.28|905.54|895.04|445
1653643500000|2022-05-27 09:25:00|908.41|897.91|910.8|900.3|910.8|900.3|907.93|897.43|242
1653643800000|2022-05-27 09:30:00|910.79|900.29|913.66|903.16|914.15|903.65|909.78|899.28|323
1653644100000|2022-05-27 09:35:00|913.64|903.14|923.29|912.79|923.38|912.88|913.42|902.92|221
1653644400000|2022-05-27 09:40:00|923.28|912.78|925.77|915.27|930.63|920.13|922.13|911.63|369
1653644700000|2022-05-27 09:45:00|925.76|915.26|919.46|908.96|925.76|915.26|913.65|903.15|515
1653645000000|2022-05-27 09:50:00|919.61|909.11|934.61|924.11|934.61|924.11|919.33|908.83|558
1653645300000|2022-05-27 09:55:00|934.65|924.15|950.7|940.2|952.4|941.9|933.99|923.49|592
1653645600000|2022-05-27 10:00:00|951|940.5|943.3|932.8|953.66|943.16|943.3|932.8|487
1653645900000|2022-05-27 10:05:00|943.54|933.04|957.92|947.42|959.5|949|939.55|929.05|632
1653646200000|2022-05-27 10:10:00|957.85|947.35|955.27|944.77|973.72|963.22|954|943.5|626
1653646500000|2022-05-27 10:15:00|955.01|944.51|956.35|945.85|960.86|950.36|954.44|943.94|649
1653646800000|2022-05-27 10:20:00|956.32|945.82|960.69|950.19|963.39|952.89|954.4|943.9|581
1653647100000|2022-05-27 10:25:00|960.67|950.17|969.34|958.84|969.66|959.16|959.68|949.18|609
1653647400000|2022-05-27 10:30:00|969.38|958.88|958.52|948.02|969.49|958.99|957.75|947.25|630
1653647700000|2022-05-27 10:35:00|958.59|948.09|974.64|964.14|974.81|964.31|957.63|947.13|693
1653648000000|2022-05-27 10:40:00|974.7|964.2|992.5|982|1003.1|992.6|968.64|958.14|638
1653648300000|2022-05-27 10:45:00|992.1|981.6|973.29|962.79|992.1|981.6|973.29|962.79|610
1653648600000|2022-05-27 10:50:00|973.28|962.78|973.58|963.08|976.49|965.99|971.75|961.25|691
1653648900000|2022-05-27 10:55:00|973.52|963.02|975.43|964.93|976.6|966.1|967.71|957.21|738
1653649200000|2022-05-27 11:00:00|975.82|965.32|971.16|960.66|980.23|969.73|969.64|959.14|854
1653649500000|2022-05-27 11:05:00|971.17|960.67|973.29|962.79|976.73|966.23|967.59|957.09|672
1653649800000|2022-05-27 11:10:00|973.28|962.78|976.62|966.12|977.64|967.14|972.74|962.24|683
1653650100000|2022-05-27 11:15:00|976.43|965.93|979.37|968.87|982.88|972.38|976.14|965.64|644
1653650400000|2022-05-27 11:20:00|979.33|968.83|986.31|975.81|986.93|976.43|979.12|968.62|655
1653650700000|2022-05-27 11:25:00|986.22|975.72|985.4|974.9|989.21|978.71|982.95|972.45|689
1653651000000|2022-05-27 11:30:00|985.41|974.91|981.7|971.2|988.89|978.39|980.85|970.35|678
1653651300000|2022-05-27 11:35:00|981.61|971.11|979.49|968.99|983.6|973.1|978.75|968.25|608
1653651600000|2022-05-27 11:40:00|979.45|968.95|982.25|971.75|986.66|976.16|977.6|967.1|583
1653651900000|2022-05-27 11:45:00|982.21|971.71|979.2|968.7|982.46|971.96|977.29|966.79|589
1653652200000|2022-05-27 11:50:00|979.54|969.04|974.53|964.03|979.96|969.46|973.95|963.45|704
1653652500000|2022-05-27 11:55:00|974.08|963.58|971.84|961.34|975.88|965.38|970.85|960.35|705
1653652800000|2022-05-27 12:00:00|971.77|961.27|974.05|963.55|977.75|967.25|968.15|957.65|702
1653653100000|2022-05-27 12:05:00|974.04|963.54|976.74|966.24|977.01|966.51|973.92|963.42|498
1653653400000|2022-05-27 12:10:00|976.72|966.22|975.74|965.24|977.82|967.32|972.75|962.25|416
1653653700000|2022-05-27 12:15:00|976.24|965.74|975.63|965.13|976.24|965.74|970.96|960.46|573
1653654000000|2022-05-27 12:20:00|975.64|965.14|984.54|974.04|987.5|977|975.64|965.14|587
1653654300000|2022-05-27 12:25:00|984.53|974.03|980.41|969.91|985|974.5|978.88|968.38|616
1653654600000|2022-05-27 12:30:00|980.3|969.8|975.74|965.24|986.95|976.45|973.75|963.25|766
1653654900000|2022-05-27 12:35:00|975.75|965.25|977.95|967.45|979.72|969.22|974.92|964.42|711
1653655200000|2022-05-27 12:40:00|978.45|967.95|981.33|970.83|981.75|971.25|974.85|964.35|740
1653655500000|2022-05-27 12:45:00|981.25|970.75|978.31|967.81|981.4|970.9|975.46|964.96|718
1653655800000|2022-05-27 12:50:00|977.82|967.32|977.3|966.8|979.16|968.66|974.49|963.99|646
1653656100000|2022-05-27 12:55:00|977.31|966.81|975.42|964.92|977.35|966.85|973.04|962.54|477
1653656400000|2022-05-27 13:00:00|975.4|964.9|971.81|961.31|977.61|967.11|971.38|960.88|525
1653656700000|2022-05-27 13:05:00|971.82|961.32|971.85|961.35|974.87|964.37|970.73|960.23|496
1653657000000|2022-05-27 13:10:00|971.88|961.38|972.9|962.4|973.74|963.24|969.7|959.2|380
1653657300000|2022-05-27 13:15:00|972.75|962.25|972.75|962.25|976.8|966.3|972.75|962.25|265
1653657600000|2022-05-27 13:20:00|973.25|962.75|968.25|957.75|973.75|963.25|968.25|957.75|519
1653657900000|2022-05-27 13:25:00|968.01|957.51|967.75|957.25|969.61|959.11|966.91|956.41|464
1653658200000|2022-05-27 13:30:00|968|957.5|967.23|956.73|974.03|963.53|966.73|956.23|836
1653658500000|2022-05-27 13:35:00|966.73|956.23|971.09|960.59|972.25|961.75|966.61|956.11|573
1653658800000|2022-05-27 13:40:00|971.05|960.55|971.75|961.25|973.83|963.33|970.39|959.89|682
1653659100000|2022-05-27 13:45:00|971.73|961.23|976.86|966.36|977.75|967.25|969.75|959.25|611
1653659400000|2022-05-27 13:50:00|977.36|966.86|984.85|974.35|984.85|974.35|975.75|965.25|559
1653659700000|2022-05-27 13:55:00|984.9|974.4|983.35|972.85|987.59|977.09|982.85|972.35|614
1653660000000|2022-05-27 14:00:00|983.67|973.17|992.97|982.47|1004.43|993.93|980.96|970.46|686
1653660300000|2022-05-27 14:05:00|993.14|982.64|981.69|971.19|993.37|982.87|979.23|968.73|622
1653660600000|2022-05-27 14:10:00|981.71|971.21|982.78|972.28|983.66|973.16|979.07|968.57|525
1653660900000|2022-05-27 14:15:00|982.81|972.31|977.81|967.31|983.79|973.29|976.25|965.75|622
1653661200000|2022-05-27 14:20:00|977.83|967.33|979.72|969.22|980.84|970.34|976.17|965.67|528
1653661500000|2022-05-27 14:25:00|979.78|969.28|973.76|963.26|981.75|971.25|973.2|962.7|612
1653661800000|2022-05-27 14:30:00|973.77|963.27|969.75|959.25|974.4|963.9|969.74|959.24|633
1653662100000|2022-05-27 14:35:00|969.74|959.24|968.51|958.01|970.46|959.96|965.14|954.64|624
1653662400000|2022-05-27 14:40:00|968.57|958.07|958.38|947.88|968.75|958.25|958.38|947.88|487
1653662700000|2022-05-27 14:45:00|958.37|947.87|960.75|950.25|962.95|952.45|955.48|944.98|757
1653663000000|2022-05-27 14:50:00|960.76|950.26|959.54|949.04|963.83|953.33|955.21|944.71|686
1653663300000|2022-05-27 14:55:00|959.64|949.14|957.07|946.57|961.69|951.19|955.48|944.98|578
1653663600000|2022-05-27 15:00:00|957.57|947.07|952.45|941.95|959.33|948.83|951.06|940.56|689
1653663900000|2022-05-27 15:05:00|952.28|941.78|949.75|939.25|956.4|945.9|948.34|937.84|659
1653664200000|2022-05-27 15:10:00|950.01|939.51|954.78|944.28|956.75|946.25|950.01|939.51|537
1653664500000|2022-05-27 15:15:00|954.41|943.91|962.99|952.49|966.65|956.15|952.44|941.94|696
1653664800000|2022-05-27 15:20:00|963|952.5|958.75|948.25|963.03|952.53|957.86|947.36|581
1653665100000|2022-05-27 15:25:00|958.78|948.28|959.76|949.26|961.64|951.14|955.9|945.4|731
1653665400000|2022-05-27 15:30:00|959.72|949.22|959.94|949.44|966.28|955.78|959.61|949.11|703
1653665700000|2022-05-27 15:35:00|960.44|949.94|965.98|955.48|971.42|960.92|959.65|949.15|671
1653666000000|2022-05-27 15:40:00|965.04|954.54|969.97|959.47|970.84|960.34|963.58|953.08|656
1653666300000|2022-05-27 15:45:00|969.92|959.42|967.63|957.13|970.29|959.79|964.8|954.3|703
1653666600000|2022-05-27 15:50:00|967.62|957.12|963.41|952.91|967.97|957.47|961.75|951.25|569
1653666900000|2022-05-27 15:55:00|962.96|952.46|959.97|949.47|963.69|953.19|957.13|946.63|505
1653667200000|2022-05-27 16:00:00|959.8|949.3|955.64|945.14|963.81|953.31|955.64|945.14|527
1653667500000|2022-05-27 16:05:00|955.22|944.72|952.48|941.98|955.85|945.35|949.86|939.36|750
1653667800000|2022-05-27 16:10:00|952.41|941.91|961.85|951.35|966.59|956.09|952.25|941.75|662
1653668100000|2022-05-27 16:15:00|961.84|951.34|959.36|948.86|961.96|951.46|956.77|946.27|596
1653668400000|2022-05-27 16:20:00|959.35|948.85|955.11|944.61|960.88|950.38|953.5|943|629
1653668700000|2022-05-27 16:25:00|954.78|944.28|951.54|941.04|956.7|946.2|950.74|940.24|624
1653669000000|2022-05-27 16:30:00|951.6|941.1|954.77|944.27|955.31|944.81|948.73|938.23|613
1653669300000|2022-05-27 16:35:00|954.76|944.26|956.73|946.23|961.48|950.98|951.85|941.35|639
1653669600000|2022-05-27 16:40:00|956.74|946.24|958.09|947.59|960.01|949.51|956.73|946.23|479
1653669900000|2022-05-27 16:45:00|958.03|947.53|957.8|947.3|960.53|950.03|956.9|946.4|476
1653670200000|2022-05-27 16:50:00|957.83|947.33|951.77|941.27|958.65|948.15|948.76|938.26|518
1653670500000|2022-05-27 16:55:00|951.78|941.28|954.63|944.13|955.65|945.15|950.95|940.45|479
1653670800000|2022-05-27 17:00:00|954.64|944.14|955.49|944.99|955.49|944.99|949.82|939.32|542
1653671100000|2022-05-27 17:05:00|955.78|945.28|957.76|947.26|957.84|947.34|953.78|943.28|496
1653671400000|2022-05-27 17:10:00|957.77|947.27|955.66|945.16|959.95|949.45|954.2|943.7|426
1653671700000|2022-05-27 17:15:00|955.58|945.08|943.75|933.25|956.77|946.27|941.77|931.27|781
1653672000000|2022-05-27 17:20:00|943.78|933.28|940.69|930.19|943.91|933.41|936.47|925.97|775
1653672300000|2022-05-27 17:25:00|940.73|930.23|943.72|933.22|946.53|936.03|940.73|930.23|716
1653672600000|2022-05-27 17:30:00|943.75|933.25|938.29|927.79|945.83|935.33|935.21|924.71|732
1653672900000|2022-05-27 17:35:00|938.25|927.75|936.11|925.61|940.96|930.46|935.38|924.88|715
1653673200000|2022-05-27 17:40:00|935.95|925.45|932.22|921.72|936.44|925.94|931.25|920.75|718
1653673500000|2022-05-27 17:45:00|932.23|921.73|935.24|924.74|936.11|925.61|929.24|918.74|680
1653673800000|2022-05-27 17:50:00|935.13|924.63|932.62|922.12|939.26|928.76|931.98|921.48|555
1653674100000|2022-05-27 17:55:00|932.61|922.11|932.8|922.3|932.85|922.35|927.75|917.25|686
1653674400000|2022-05-27 18:00:00|933.15|922.65|937.58|927.08|937.8|927.3|928.21|917.71|775
1653674700000|2022-05-27 18:05:00|937.57|927.07|934.87|924.37|937.8|927.3|933.87|923.37|655
1653675000000|2022-05-27 18:10:00|934.8|924.3|931.06|920.56|936.55|926.05|930.4|919.9|609
1653675300000|2022-05-27 18:15:00|931.03|920.53|932.05|921.55|934.35|923.85|929.88|919.38|698
1653675600000|2022-05-27 18:20:00|932.03|921.53|931.8|921.3|933.78|923.28|930.04|919.54|563
1653675900000|2022-05-27 18:25:00|931.74|921.24|930.72|920.22|931.82|921.32|929.04|918.54|510
1653676200000|2022-05-27 18:30:00|930.79|920.29|931.76|921.26|931.9|921.4|929.19|918.69|573
1653676500000|2022-05-27 18:35:00|932.07|921.57|926.96|916.46|933.75|923.25|926.75|916.25|504
1653676800000|2022-05-27 18:40:00|926.32|915.82|917.8|907.3|926.69|916.19|915.45|904.95|720
1653677100000|2022-05-27 18:45:00|917.73|907.23|920.25|909.75|920.88|910.38|914.37|903.87|730
1653677400000|2022-05-27 18:50:00|920.13|909.63|916.78|906.28|920.3|909.8|916.12|905.62|569
1653677700000|2022-05-27 18:55:00|916.8|906.3|919.57|909.07|920.63|910.13|916.11|905.61|513
1653678000000|2022-05-27 19:00:00|919.53|909.03|917.87|907.37|926.03|915.53|916.8|906.3|694
1653678300000|2022-05-27 19:05:00|917.88|907.38|917.77|907.27|920.78|910.28|917.66|907.16|426
1653678600000|2022-05-27 19:10:00|917.72|907.22|910.78|900.28|917.78|907.28|910.34|899.84|507
1653678900000|2022-05-27 19:15:00|910.76|900.26|907.79|897.29|912.78|902.28|907.38|896.88|631
1653679200000|2022-05-27 19:20:00|907.81|897.31|910.14|899.64|910.84|900.34|906.75|896.25|459
1653679500000|2022-05-27 19:25:00|910.78|900.28|912.39|901.89|914.83|904.33|910.33|899.83|623
1653679800000|2022-05-27 19:30:00|912.06|901.56|912.92|902.42|914.8|904.3|910.82|900.32|701
1653680100000|2022-05-27 19:35:00|913.05|902.55|914.75|904.25|914.86|904.36|909.75|899.25|533
1653680400000|2022-05-27 19:40:00|914.85|904.35|920.69|910.19|920.71|910.21|914.3|903.8|561
1653680700000|2022-05-27 19:45:00|920.41|909.91|920.67|910.17|920.67|910.17|916.51|906.01|485
1653681000000|2022-05-27 19:50:00|920.68|910.18|938.64|928.14|938.64|928.14|920.68|910.18|863
1653681300000|2022-05-27 19:55:00|938.66|928.16|930.77|920.27|939.61|929.11|930.33|919.83|770
1653681600000|2022-05-27 20:00:00|930.75|920.25|936.77|926.27|936.9|926.4|925.55|915.05|783
1653681900000|2022-05-27 20:05:00|936.79|926.29|937.8|927.3|938.92|928.42|936.13|925.63|562
1653682200000|2022-05-27 20:10:00|937.82|927.32|931.77|921.27|937.92|927.42|930.75|920.25|583
1653682500000|2022-05-27 20:15:00|931.73|921.23|933.42|922.92|934.07|923.57|931.4|920.9|416
1653682800000|2022-05-27 20:20:00|933.4|922.9|938.45|927.95|938.48|927.98|930.92|920.42|522
1653683100000|2022-05-27 20:25:00|938.46|927.96|934.34|923.84|938.78|928.28|932.75|922.25|428
1653683400000|2022-05-27 20:30:00|934.33|923.83|933.75|923.25|934.33|923.83|932.38|921.88|544
1653683700000|2022-05-27 20:35:00|933.79|923.29|935.19|924.69|937.53|927.03|932.69|922.19|415
1653684000000|2022-05-27 20:40:00|935.15|924.65|935.01|924.51|935.52|925.02|933.55|923.05|402
1653684300000|2022-05-27 20:45:00|935.06|924.56|932.92|922.42|935.3|924.8|932.36|921.86|425
1653684600000|2022-05-27 20:50:00|932.91|922.41|927.54|917.04|933.66|923.16|927.5|917|418
1653684900000|2022-05-27 20:55:00|927.55|917.05|926.11|915.61|927.89|917.39|925.83|915.33|303
1653721200000|2022-05-28 07:00:00|939.41|928.91|937.48|926.98|940.26|929.76|936.73|926.23|356
1653721500000|2022-05-28 07:05:00|937.46|926.96|932.06|921.56|937.6|927.1|932.04|921.54|407
1653721800000|2022-05-28 07:10:00|932.04|921.54|929.96|919.46|932.39|921.89|929|918.5|302
1653722100000|2022-05-28 07:15:00|929.91|919.41|923.28|912.78|929.91|919.41|920.35|909.85|578
1653722400000|2022-05-28 07:20:00|923.24|912.74|920.78|910.28|923.28|912.78|920.74|910.24|344
1653722700000|2022-05-28 07:25:00|920.62|910.12|919.48|908.98|922.58|912.08|919.48|908.98|367
1653723000000|2022-05-28 07:30:00|919.5|909|915.76|905.26|921.17|910.67|915.4|904.9|382
1653723300000|2022-05-28 07:35:00|915.77|905.27|916.57|906.07|918.79|908.29|915.15|904.65|307
1653723600000|2022-05-28 07:40:00|916.58|906.08|915.9|905.4|918.6|908.1|915.07|904.57|416
1653723900000|2022-05-28 07:45:00|915.89|905.39|917.65|907.15|917.65|907.15|915.23|904.73|310
1653724200000|2022-05-28 07:50:00|917.66|907.16|923.01|912.51|923.77|913.27|917.66|907.16|303
1653724500000|2022-05-28 07:55:00|923.02|912.52|922.01|911.51|925.35|914.85|921.35|910.85|372
1653724800000|2022-05-28 08:00:00|921.98|911.48|925.54|915.04|927.96|917.46|921.86|911.36|476
1653725100000|2022-05-28 08:05:00|925.53|915.03|928.91|918.41|929.64|919.14|925.47|914.97|285
1653725400000|2022-05-28 08:10:00|928.89|918.39|928.89|918.39|930.99|920.49|928.63|918.13|333
1653725700000|2022-05-28 08:15:00|928.74|918.24|930.55|920.05|931.27|920.77|927.46|916.96|384
1653726000000|2022-05-28 08:20:00|930.56|920.06|929.62|919.12|931.79|921.29|929.54|919.04|344
1653726300000|2022-05-28 08:25:00|929.56|919.06|926.03|915.53|929.58|919.08|924.08|913.58|436
1653726600000|2022-05-28 08:30:00|926.04|915.54|921.06|910.56|926.1|915.6|919.38|908.88|561
1653726900000|2022-05-28 08:35:00|921.07|910.57|925.11|914.61|925.75|915.25|921.06|910.56|302
1653727200000|2022-05-28 08:40:00|925.04|914.54|928.8|918.3|928.8|918.3|923.05|912.55|379
1653727500000|2022-05-28 08:45:00|928.81|918.31|926.2|915.7|929.73|919.23|926.2|915.7|287
1653727800000|2022-05-28 08:50:00|926.17|915.67|924.72|914.22|927.06|916.56|924.48|913.98|234
1653728100000|2022-05-28 08:55:00|924.73|914.23|928.78|918.28|929.97|919.47|924.72|914.22|313
1653728400000|2022-05-28 09:00:00|928.8|918.3|933.44|922.94|933.44|922.94|927.5|917|326
1653728700000|2022-05-28 09:05:00|933.24|922.74|936.01|925.51|937.73|927.23|932.51|922.01|437
1653729000000|2022-05-28 09:10:00|936.1|925.6|938.63|928.13|938.79|928.29|936.01|925.51|263
1653729300000|2022-05-28 09:15:00|938.45|927.95|939.75|929.25|941.84|931.34|937.35|926.85|383
1653729600000|2022-05-28 09:20:00|939.79|929.29|942.7|932.2|943.68|933.18|939.68|929.18|342
1653729900000|2022-05-28 09:25:00|942.65|932.15|941.68|931.18|942.7|932.2|939.68|929.18|413
1653730200000|2022-05-28 09:30:00|941.69|931.19|936.8|926.3|941.74|931.24|936.36|925.86|450
1653730500000|2022-05-28 09:35:00|936.79|926.29|938.87|928.37|939.75|929.25|935.96|925.46|376
1653730800000|2022-05-28 09:40:00|938.83|928.33|936.92|926.42|938.93|928.43|936.92|926.42|342
1653731100000|2022-05-28 09:45:00|936.76|926.26|937.74|927.24|937.95|927.45|935.3|924.8|342
1653731400000|2022-05-28 09:50:00|937.85|927.35|941.82|931.32|942.72|932.22|937.83|927.33|488
1653731700000|2022-05-28 09:55:00|941.95|931.45|938.31|927.81|941.95|931.45|938.27|927.77|323
1653732000000|2022-05-28 10:00:00|938.33|927.83|938.37|927.87|940.75|930.25|937.95|927.45|371
1653732300000|2022-05-28 10:05:00|938.33|927.83|935.07|924.57|939.51|929.01|934.98|924.48|390
1653732600000|2022-05-28 10:10:00|935.01|924.51|934.45|923.95|936.31|925.81|934.45|923.95|214
1653732900000|2022-05-28 10:15:00|934.44|923.94|935.63|925.13|937.06|926.56|934.34|923.84|322
1653733200000|2022-05-28 10:20:00|935.72|925.22|939.84|929.34|939.84|929.34|933.03|922.53|470
1653733500000|2022-05-28 10:25:00|939.91|929.41|940.77|930.27|941.19|930.69|939.9|929.4|249
1653733800000|2022-05-28 10:30:00|940.76|930.26|937.8|927.3|941.22|930.72|937|926.5|297
1653734100000|2022-05-28 10:35:00|937.77|927.27|936.88|926.38|938.22|927.72|936.78|926.28|182
1653734400000|2022-05-28 10:40:00|936.91|926.41|935.21|924.71|936.91|926.41|934.23|923.73|305
1653734700000|2022-05-28 10:45:00|935.22|924.72|936.78|926.28|938.17|927.67|935.2|924.7|356
1653735000000|2022-05-28 10:50:00|936.79|926.29|939.83|929.33|939.83|929.33|936.78|926.28|235
1653735300000|2022-05-28 10:55:00|939.85|929.35|938.77|928.27|939.92|929.42|937.6|927.1|248
1653735600000|2022-05-28 11:00:00|938.76|928.26|935.94|925.44|938.87|928.37|934.93|924.43|385
1653735900000|2022-05-28 11:05:00|935.9|925.4|940.99|930.49|941.22|930.72|935.9|925.4|300
1653736200000|2022-05-28 11:10:00|940.93|930.43|945.05|934.55|945.78|935.28|940.71|930.21|541
1653736500000|2022-05-28 11:15:00|945.06|934.56|943.52|933.02|945.06|934.56|941.67|931.17|457
1653736800000|2022-05-28 11:20:00|943.54|933.04|950.94|940.44|953.04|942.54|943.06|932.56|464
1653737100000|2022-05-28 11:25:00|950.9|940.4|948.26|937.76|950.9|940.4|947.65|937.15|582
1653737400000|2022-05-28 11:30:00|948.25|937.75|941.19|930.69|948.3|937.8|940.2|929.7|510
1653737700000|2022-05-28 11:35:00|941.24|930.74|943.82|933.32|944.85|934.35|940.92|930.42|305
1653738000000|2022-05-28 11:40:00|943.83|933.33|942.93|932.43|945.23|934.73|941.4|930.9|361
1653738300000|2022-05-28 11:45:00|942.94|932.44|942.02|931.52|943.78|933.28|940.95|930.45|280
1653738600000|2022-05-28 11:50:00|942.12|931.62|942.47|931.97|942.47|931.97|940.86|930.36|292
1653738900000|2022-05-28 11:55:00|942.48|931.98|942.53|932.03|942.94|932.44|940.47|929.97|292
1653739200000|2022-05-28 12:00:00|942.43|931.93|943.9|933.4|944.81|934.31|941.46|930.96|305
1653739500000|2022-05-28 12:05:00|943.95|933.45|945.59|935.09|945.92|935.42|943.9|933.4|319
1653739800000|2022-05-28 12:10:00|945.71|935.21|938.12|927.62|945.9|935.4|938.06|927.56|360
1653740100000|2022-05-28 12:15:00|938.06|927.56|941.13|930.63|941.31|930.81|938.02|927.52|302
1653740400000|2022-05-28 12:20:00|941.14|930.64|944.11|933.61|944.96|934.46|941.14|930.64|243
1653740700000|2022-05-28 12:25:00|944.21|933.71|947.85|937.35|949.07|938.57|944.11|933.61|323
1653741000000|2022-05-28 12:30:00|947.86|937.36|946.35|935.85|947.88|937.38|945.27|934.77|350
1653741300000|2022-05-28 12:35:00|946.34|935.84|947.68|937.18|947.99|937.49|945.86|935.36|229
1653741600000|2022-05-28 12:40:00|947.56|937.06|947.33|936.83|948.93|938.43|947.02|936.52|253
1653741900000|2022-05-28 12:45:00|947.26|936.76|947.01|936.51|947.32|936.82|944.94|934.44|179
1653742200000|2022-05-28 12:50:00|947|936.5|951.19|940.69|952.69|942.19|947|936.5|480
1653742500000|2022-05-28 12:55:00|951.18|940.68|949.8|939.3|951.94|941.44|948.27|937.77|549
1653742800000|2022-05-28 13:00:00|949.79|939.29|949.32|938.82|951.94|941.44|948.52|938.02|436
1653743100000|2022-05-28 13:05:00|949.31|938.81|950.81|940.31|951.55|941.05|949.22|938.72|334
1653743400000|2022-05-28 13:10:00|950.82|940.32|952.68|942.18|953.83|943.33|950.71|940.21|451
1653743700000|2022-05-28 13:15:00|952.45|941.95|961.5|951|961.61|951.11|952.31|941.81|691
1653744000000|2022-05-28 13:20:00|961.51|951.01|960.68|950.18|963.9|953.4|958.69|948.19|542
1653744300000|2022-05-28 13:25:00|960.67|950.17|956.99|946.49|960.86|950.36|955.61|945.11|536
1653744600000|2022-05-28 13:30:00|956.98|946.48|956.41|945.91|957.72|947.22|955.35|944.85|527
1653744900000|2022-05-28 13:35:00|956.42|945.92|956.71|946.21|958.94|948.44|955.53|945.03|444
1653745200000|2022-05-28 13:40:00|956.89|946.39|955.06|944.56|959.73|949.23|954.98|944.48|532
1653745500000|2022-05-28 13:45:00|955.07|944.57|955.44|944.94|956.35|945.85|954.99|944.49|348
1653745800000|2022-05-28 13:50:00|955.36|944.86|955.1|944.6|955.91|945.41|953.06|942.56|430
1653746100000|2022-05-28 13:55:00|955.11|944.61|957.19|946.69|958.07|947.57|955|944.5|384
1653746400000|2022-05-28 14:00:00|957.2|946.7|960.27|949.77|962.58|952.08|957.19|946.69|501
1653746700000|2022-05-28 14:05:00|960.35|949.85|953.97|943.47|960.41|949.91|953.86|943.36|465
1653747000000|2022-05-28 14:10:00|953.91|943.41|946.02|935.52|953.91|943.41|945.86|935.36|573
1653747300000|2022-05-28 14:15:00|946.01|935.51|947.21|936.71|947.98|937.48|945.22|934.72|423
1653747600000|2022-05-28 14:20:00|947.33|936.83|946.71|936.21|948.44|937.94|945.85|935.35|418
1653747900000|2022-05-28 14:25:00|946.72|936.22|945.96|935.46|947.13|936.63|945.56|935.06|280
1653748200000|2022-05-28 14:30:00|946.07|935.57|949.11|938.61|949.36|938.86|945.81|935.31|389
1653748500000|2022-05-28 14:35:00|949.02|938.52|947.06|936.56|949.45|938.95|947.06|936.56|412
1653748800000|2022-05-28 14:40:00|947|936.5|948.11|937.61|948.73|938.23|946.12|935.62|329
1653749100000|2022-05-28 14:45:00|948.16|937.66|943.8|933.3|948.44|937.94|943.29|932.79|452
1653749400000|2022-05-28 14:50:00|943.91|933.41|944.69|934.19|945.47|934.97|943.72|933.22|313
1653749700000|2022-05-28 14:55:00|944.7|934.2|947.21|936.71|947.46|936.96|944.65|934.15|203
1653750000000|2022-05-28 15:00:00|947.2|936.7|948.32|937.82|949.25|938.75|945.45|934.95|457
1653750300000|2022-05-28 15:05:00|948.24|937.74|949.11|938.61|951.11|940.61|948.24|937.74|367
1653750600000|2022-05-28 15:10:00|949.14|938.64|949.91|939.41|950.48|939.98|948.47|937.97|288
1653750900000|2022-05-28 15:15:00|949.92|939.42|948.65|938.15|951.63|941.13|948.64|938.14|278
1653751200000|2022-05-28 15:20:00|948.64|938.14|951.41|940.91|951.54|941.04|948.47|937.97|258
1653751500000|2022-05-28 15:25:00|951.43|940.93|953.22|942.72|954.02|943.52|951.34|940.84|351
1653751800000|2022-05-28 15:30:00|953.21|942.71|957.35|946.85|957.59|947.09|953.18|942.68|649
1653752100000|2022-05-28 15:35:00|957.14|946.64|955.16|944.66|957.64|947.14|954.85|944.35|452
1653752400000|2022-05-28 15:40:00|955.14|944.64|951.51|941.01|955.44|944.94|951.34|940.84|503
1653752700000|2022-05-28 15:45:00|951.53|941.03|947.85|937.35|952.3|941.8|947.74|937.24|420
1653753000000|2022-05-28 15:50:00|947.84|937.34|950.4|939.9|950.4|939.9|947.01|936.51|470
1653753300000|2022-05-28 15:55:00|950.39|939.89|950.02|939.52|951.04|940.54|949.09|938.59|192
1653753600000|2022-05-28 16:00:00|950|939.5|949.65|939.15|950.02|939.52|946.82|936.32|505
1653753900000|2022-05-28 16:05:00|949.68|939.18|951.33|940.83|951.59|941.09|949.15|938.65|323
1653754200000|2022-05-28 16:10:00|951.32|940.82|948.86|938.36|951.85|941.35|948.05|937.55|227
1653754500000|2022-05-28 16:15:00|948.85|938.35|946.88|936.38|948.85|938.35|945.05|934.55|369
1653754800000|2022-05-28 16:20:00|946.89|936.39|949.79|939.29|950.02|939.52|946.89|936.39|312
1653755100000|2022-05-28 16:25:00|949.73|939.23|952.22|941.72|952.88|942.38|949.73|939.23|317
1653755400000|2022-05-28 16:30:00|952.26|941.76|954.39|943.89|955.78|945.28|951.91|941.41|312
1653755700000|2022-05-28 16:35:00|954.38|943.88|952.61|942.11|955.51|945.01|952.58|942.08|374
1653756000000|2022-05-28 16:40:00|952.58|942.08|951.42|940.92|952.67|942.17|951.42|940.92|71
1653756300000|2022-05-28 16:45:00|951.79|941.29|951.29|940.79|952.15|941.65|950.98|940.48|101
1653756600000|2022-05-28 16:50:00|951.57|941.07|949.38|938.88|951.66|941.16|948.87|938.37|147
1653756900000|2022-05-28 16:55:00|949.4|938.9|947.78|937.28|949.54|939.04|946.85|936.35|280
1653757200000|2022-05-28 17:00:00|947.79|937.29|946.98|936.48|947.88|937.38|946.94|936.44|198
1653757500000|2022-05-28 17:05:00|946.99|936.49|945.98|935.48|947.06|936.56|945.95|935.45|186
1653757800000|2022-05-28 17:10:00|945.99|935.49|945.45|934.95|946.5|936|945.44|934.94|142
1653758100000|2022-05-28 17:15:00|945.47|934.97|947.56|937.06|950.68|940.18|943.65|933.15|826
1653758400000|2022-05-28 17:20:00|947.55|937.05|944.17|933.67|949.36|938.86|943.64|933.14|516
1653758700000|2022-05-28 17:25:00|944.19|933.69|942.82|932.32|944.19|933.69|938.13|927.63|530
1653759000000|2022-05-28 17:30:00|942.87|932.37|942.12|931.62|944.96|934.46|941.1|930.6|381
1653759300000|2022-05-28 17:35:00|942.34|931.84|939.43|928.93|943.29|932.79|939.34|928.84|387
1653759600000|2022-05-28 17:40:00|939.5|929|942.83|932.33|944|933.5|939.17|928.67|289
1653759900000|2022-05-28 17:45:00|942.8|932.3|941.86|931.36|944.32|933.82|941.03|930.53|314
1653760200000|2022-05-28 17:50:00|941.82|931.32|941.19|930.69|942.55|932.05|940.86|930.36|334
1653760500000|2022-05-28 17:55:00|941.11|930.61|943.11|932.61|943.85|933.35|941.08|930.58|278
1653760800000|2022-05-28 18:00:00|943.12|932.62|945.58|935.08|946.72|936.22|943.04|932.54|301
1653761100000|2022-05-28 18:05:00|945.51|935.01|947.95|937.45|948.59|938.09|945.51|935.01|295
1653761400000|2022-05-28 18:10:00|947.96|937.46|950.19|939.69|950.36|939.86|947.27|936.77|233
1653761700000|2022-05-28 18:15:00|950.2|939.7|949.91|939.41|951.84|941.34|949.45|938.95|264
1653762000000|2022-05-28 18:20:00|949.9|939.4|948.92|938.42|950.29|939.79|948.86|938.36|173
1653762300000|2022-05-28 18:25:00|949|938.5|951.25|940.75|952.54|942.04|948.98|938.48|261
1653762600000|2022-05-28 18:30:00|951.12|940.62|954.91|944.41|955.32|944.82|951.12|940.62|292
1653762900000|2022-05-28 18:35:00|954.92|944.42|954.97|944.47|956.37|945.87|954.67|944.17|228
1653763200000|2022-05-28 18:40:00|954.98|944.48|953.08|942.58|955.13|944.63|952.86|942.36|203
1653763500000|2022-05-28 18:45:00|953.14|942.64|953.96|943.46|954.29|943.79|952.89|942.39|237
1653763800000|2022-05-28 18:50:00|953.98|943.48|955.99|945.49|956.12|945.62|953.9|943.4|202
1653764100000|2022-05-28 18:55:00|956.05|945.55|960.79|950.29|962.15|951.65|955.92|945.42|250
1653764400000|2022-05-28 19:00:00|960.8|950.3|960|949.5|962.38|951.88|958.8|948.3|405
1653764700000|2022-05-28 19:05:00|959.98|949.48|958.74|948.24|960.27|949.77|957.93|947.43|260
1653765000000|2022-05-28 19:10:00|958.77|948.27|958.92|948.42|959.54|949.04|957.81|947.31|200
1653765300000|2022-05-28 19:15:00|958.93|948.43|958.91|948.41|959.04|948.54|956.87|946.37|270
1653765600000|2022-05-28 19:20:00|958.9|948.4|959.86|949.36|960.08|949.58|958.74|948.24|174
1653765900000|2022-05-28 19:25:00|959.87|949.37|957.97|947.47|959.87|949.37|957.97|947.47|192
1653766200000|2022-05-28 19:30:00|957.98|947.48|956.9|946.4|958.83|948.33|956.9|946.4|137
1653766500000|2022-05-28 19:35:00|956.85|946.35|962.13|951.63|962.13|951.63|956.74|946.24|240
1653766800000|2022-05-28 19:40:00|962.12|951.62|962.79|952.29|963.21|952.71|961.77|951.27|284
1653767100000|2022-05-28 19:45:00|962.8|952.3|969.25|958.75|969.25|958.75|962.79|952.29|352
1653767400000|2022-05-28 19:50:00|969.26|958.76|974.05|963.55|975.16|964.66|969.26|958.76|431
1653767700000|2022-05-28 19:55:00|974.02|963.52|969.61|959.11|974.75|964.25|967.85|957.35|427
1653768000000|2022-05-28 20:00:00|969.54|959.04|970.86|960.36|972.6|962.1|967.19|956.69|324
1653768300000|2022-05-28 20:05:00|970.85|960.35|971.66|961.16|972.07|961.57|969.82|959.32|182
1653768600000|2022-05-28 20:10:00|971.6|961.1|970.02|959.52|972.11|961.61|969.08|958.58|284
1653768900000|2022-05-28 20:15:00|970.03|959.53|975.61|965.11|975.61|965.11|969.81|959.31|412
1653769200000|2022-05-28 20:20:00|975.62|965.12|972.91|962.41|976.87|966.37|972.71|962.21|375
1653769500000|2022-05-28 20:25:00|972.84|962.34|970.89|960.39|972.94|962.44|970.38|959.88|312
1653769800000|2022-05-28 20:30:00|970.97|960.47|967.79|957.29|970.99|960.49|967.78|957.28|330
1653770100000|2022-05-28 20:35:00|967.81|957.31|968.43|957.93|968.81|958.31|966.53|956.03|371
1653770400000|2022-05-28 20:40:00|967.81|957.31|968.88|958.38|969.85|959.35|967.81|957.31|238
1653770700000|2022-05-28 20:45:00|968.86|958.36|967.42|956.92|968.86|958.36|966.76|956.26|264
1653771000000|2022-05-28 20:50:00|967.41|956.91|970.59|960.09|970.59|960.09|967.41|956.91|247
1653771300000|2022-05-28 20:55:00|970.37|959.87|969.59|959.09|970.76|960.26|968.31|957.81|314
1653771600000|2022-05-28 21:00:00|969.61|959.11|969.1|958.6|971.88|961.38|969.06|958.56|356
1653771900000|2022-05-28 21:05:00|969.2|958.7|967.36|956.86|970.45|959.95|967.06|956.56|297
1653772200000|2022-05-28 21:10:00|967.48|956.98|966.66|956.16|967.72|957.22|966.62|956.12|189
1653772500000|2022-05-28 21:15:00|966.63|956.13|968.79|958.29|969.07|958.57|966.51|956.01|189
1653772800000|2022-05-28 21:20:00|968.78|958.28|965.88|955.38|969.46|958.96|965.79|955.29|292
1653773100000|2022-05-28 21:25:00|965.8|955.3|967.63|957.13|967.63|957.13|965.73|955.23|231
1653773400000|2022-05-28 21:30:00|967.62|957.12|967.82|957.32|967.95|957.45|967.62|957.12|56
1653773700000|2022-05-28 21:35:00|967.79|957.29|967.64|957.14|967.9|957.4|967.48|956.98|87
1653774000000|2022-05-28 21:40:00|967.63|957.13|967.14|956.64|967.71|957.21|966.87|956.37|190
1653774300000|2022-05-28 21:45:00|967.11|956.61|966.62|956.12|967.19|956.69|966.09|955.59|148
1653774600000|2022-05-28 21:50:00|966.44|955.94|965.77|955.27|966.44|955.94|965.6|955.1|129
1653774900000|2022-05-28 21:55:00|965.78|955.28|965.62|955.12|965.84|955.34|965.31|954.81|199
1653775200000|2022-05-28 22:00:00|965.58|955.08|963.1|952.6|965.62|955.12|962.82|952.32|334
1653775500000|2022-05-28 22:05:00|963.11|952.61|964.38|953.88|964.38|953.88|962.46|951.96|231
1653775800000|2022-05-28 22:10:00|964.39|953.89|966.29|955.79|966.3|955.8|964.39|953.89|220
1653776100000|2022-05-28 22:15:00|966.28|955.78|963.94|953.44|966.66|956.16|963.83|953.33|263
1653776400000|2022-05-28 22:20:00|963.93|953.43|964.84|954.34|965.31|954.81|963.81|953.31|136
1653776700000|2022-05-28 22:25:00|964.89|954.39|964.16|953.66|965.96|955.46|963.83|953.33|213
1653777000000|2022-05-28 22:30:00|964.17|953.67|964.75|954.25|964.89|954.39|963.82|953.32|242
1653777300000|2022-05-28 22:35:00|964.83|954.33|967.34|956.84|968.05|957.55|964.8|954.3|265
1653777600000|2022-05-28 22:40:00|967.35|956.85|966.55|956.05|967.42|956.92|965.42|954.92|217
1653777900000|2022-05-28 22:45:00|966.54|956.04|967.08|956.58|968.2|957.7|966.01|955.51|282
1653778200000|2022-05-28 22:50:00|967.09|956.59|964.44|953.94|967.22|956.72|964.15|953.65|218
1653778500000|2022-05-28 22:55:00|964.49|953.99|963.32|952.82|965.76|955.26|963.17|952.67|233
1653778800000|2022-05-28 23:00:00|963.3|952.8|964.89|954.39|965.21|954.71|962.83|952.33|222
1653779100000|2022-05-28 23:05:00|964.9|954.4|969.78|959.28|969.8|959.3|964.9|954.4|171
1653779400000|2022-05-28 23:10:00|969.79|959.29|973|962.5|974.03|963.53|969.79|959.29|449
1653779700000|2022-05-28 23:15:00|972.98|962.48|971.04|960.54|973.35|962.85|971.04|960.54|221
1653780000000|2022-05-28 23:20:00|971.03|960.53|970.77|960.27|971.1|960.6|968.98|958.48|222
1653780300000|2022-05-28 23:25:00|970.75|960.25|976.95|966.45|978.63|968.13|970.75|960.25|226
1653780600000|2022-05-28 23:30:00|976.96|966.46|975.3|964.8|977.89|967.39|974.28|963.78|293
1653780900000|2022-05-28 23:35:00|975.24|964.74|975|964.5|977.35|966.85|974.95|964.45|300
1653781200000|2022-05-28 23:40:00|974.99|964.49|977.69|967.19|978.69|968.19|974.94|964.44|320
1653781500000|2022-05-28 23:45:00|977.7|967.2|971.34|960.84|983.49|972.99|970.34|959.84|623
1653781800000|2022-05-28 23:50:00|971.35|960.85|972.59|962.09|972.66|962.16|969.66|959.16|289
1653782100000|2022-05-28 23:55:00|972.41|961.91|969.6|959.1|972.41|961.91|969.6|959.1|243
1653782400000|2022-05-29 00:00:00|969.68|959.18|965.95|955.45|970.66|960.16|965.95|955.45|486
1653782700000|2022-05-29 00:05:00|966.02|955.52|972.97|962.47|972.98|962.48|965.97|955.47|258
1653783000000|2022-05-29 00:10:00|972.96|962.46|968.78|958.28|972.96|962.46|968.66|958.16|292
1653783300000|2022-05-29 00:15:00|968.47|957.97|968.91|958.41|969.78|959.28|965.87|955.37|313
1653783600000|2022-05-29 00:20:00|968.92|958.42|968.6|958.1|968.99|958.49|966.58|956.08|259
1653783900000|2022-05-29 00:25:00|968.76|958.26|967.73|957.23|969.94|959.44|967.73|957.23|301
1653784200000|2022-05-29 00:30:00|967.92|957.42|965.77|955.27|968.3|957.8|965.2|954.7|275
1653784500000|2022-05-29 00:35:00|965.88|955.38|964.61|954.11|967.77|957.27|964.59|954.09|259
1653784800000|2022-05-29 00:40:00|964.56|954.06|963.78|953.28|964.56|954.06|961.54|951.04|278
1653785100000|2022-05-29 00:45:00|963.61|953.11|965.99|955.49|966.83|956.33|962.81|952.31|230
1653785400000|2022-05-29 00:50:00|965.94|955.44|965.87|955.37|967.6|957.1|964.86|954.36|312
1653785700000|2022-05-29 00:55:00|965.86|955.36|963.87|953.37|965.88|955.38|963.86|953.36|247
1653786000000|2022-05-29 01:00:00|963.54|953.04|962.1|951.6|963.81|953.31|960.98|950.48|402
1653786300000|2022-05-29 01:05:00|962.13|951.63|961.98|951.48|963.75|953.25|959.86|949.36|503
1653786600000|2022-05-29 01:10:00|962.2|951.7|959.47|948.97|962.72|952.22|959.47|948.97|229
1653786900000|2022-05-29 01:15:00|959.5|949|961.62|951.12|962.35|951.85|959.48|948.98|327
1653787200000|2022-05-29 01:20:00|961.41|950.91|959.54|949.04|962.69|952.19|957.59|947.09|260
1653787500000|2022-05-29 01:25:00|959.7|949.2|952.82|942.32|959.7|949.2|952.21|941.71|519
1653787800000|2022-05-29 01:30:00|952.84|942.34|947.14|936.64|952.89|942.39|946.95|936.45|515
1653788100000|2022-05-29 01:35:00|947.15|936.65|952.69|942.19|952.69|942.19|947.14|936.64|365
1653788400000|2022-05-29 01:40:00|952.55|942.05|946.84|936.34|952.7|942.2|944.89|934.39|609
1653788700000|2022-05-29 01:45:00|946.83|936.33|948.92|938.42|951.63|941.13|946.79|936.29|542
1653789000000|2022-05-29 01:50:00|949.01|938.51|946.97|936.47|949.71|939.21|943.69|933.19|446
1653789300000|2022-05-29 01:55:00|946.98|936.48|948.37|937.87|951.03|940.53|946.98|936.48|370
1653789600000|2022-05-29 02:00:00|948.64|938.14|946.94|936.44|948.67|938.17|943.29|932.79|456
1653789900000|2022-05-29 02:05:00|946.95|936.45|940.82|930.32|948.19|937.69|939.89|929.39|346
1653790200000|2022-05-29 02:10:00|940.83|930.33|942.17|931.67|942.88|932.38|939.05|928.55|451
1653790500000|2022-05-29 02:15:00|942.16|931.66|943.8|933.3|946.85|936.35|940.25|929.75|550
1653790800000|2022-05-29 02:20:00|943.79|933.29|941.8|931.3|945.83|935.33|939.78|929.28|487
1653791100000|2022-05-29 02:25:00|941.7|931.2|944.17|933.67|944.74|934.24|940.78|930.28|359
1653791400000|2022-05-29 02:30:00|944.11|933.61|941.86|931.36|945.74|935.24|940.48|929.98|397
1653791700000|2022-05-29 02:35:00|941.84|931.34|943.06|932.56|943.43|932.93|941.84|931.34|257
1653792000000|2022-05-29 02:40:00|942.99|932.49|943.31|932.81|944.62|934.12|941.97|931.47|341
1653792300000|2022-05-29 02:45:00|943.3|932.8|942.66|932.16|943.98|933.48|942.12|931.62|272
1653792600000|2022-05-29 02:50:00|942.47|931.97|948.16|937.66|948.53|938.03|942.16|931.66|342
1653792900000|2022-05-29 02:55:00|948.41|937.91|945.52|935.02|949.25|938.75|944.32|933.82|394
1653793200000|2022-05-29 03:00:00|945.38|934.88|940.91|930.41|945.64|935.14|940.65|930.15|426
1653793500000|2022-05-29 03:05:00|940.94|930.44|940.99|930.49|942.74|932.24|940.52|930.02|192
1653793800000|2022-05-29 03:10:00|940.94|930.44|946.17|935.67|947.3|936.8|940.94|930.44|360
1653794100000|2022-05-29 03:15:00|946.21|935.71|943.53|933.03|946.51|936.01|943.22|932.72|357
1653794400000|2022-05-29 03:20:00|943.5|933|943.41|932.91|943.99|933.49|942.06|931.56|256
1653794700000|2022-05-29 03:25:00|943.51|933.01|943.32|932.82|943.73|933.23|942.78|932.28|241
1653795000000|2022-05-29 03:30:00|943.4|932.9|938.38|927.88|943.94|933.44|938.31|927.81|219
1653795300000|2022-05-29 03:35:00|938.16|927.66|944.3|933.8|944.81|934.31|938.05|927.55|325
1653795600000|2022-05-29 03:40:00|944.17|933.67|944.62|934.12|945.93|935.43|943.12|932.62|370
1653795900000|2022-05-29 03:45:00|944.63|934.13|943.49|932.99|944.98|934.48|943.28|932.78|279
1653796200000|2022-05-29 03:50:00|943.46|932.96|946.11|935.61|946.48|935.98|943.43|932.93|214
1653796500000|2022-05-29 03:55:00|946.18|935.68|946.62|936.12|948.7|938.2|945.84|935.34|238
1653796800000|2022-05-29 04:00:00|946.61|936.11|943.86|933.36|946.62|936.12|943.86|933.36|370
1653797100000|2022-05-29 04:05:00|943.85|933.35|947.8|937.3|947.81|937.31|943.4|932.9|228
1653797400000|2022-05-29 04:10:00|947.67|937.17|946.68|936.18|948.53|938.03|946.27|935.77|319
1653797700000|2022-05-29 04:15:00|946.61|936.11|942.91|932.41|946.65|936.15|941.47|930.97|406
1653798000000|2022-05-29 04:20:00|942.89|932.39|942.3|931.8|943.96|933.46|941.07|930.57|325
1653798300000|2022-05-29 04:25:00|942.26|931.76|942.98|932.48|943.49|932.99|939.59|929.09|329
1653798600000|2022-05-29 04:30:00|943.52|933.02|942.51|932.01|943.58|933.08|940.99|930.49|296
1653798900000|2022-05-29 04:35:00|942.5|932|942.43|931.93|942.86|932.36|941.42|930.92|297
1653799200000|2022-05-29 04:40:00|942.67|932.17|945.03|934.53|945.37|934.87|942.67|932.17|161
1653799500000|2022-05-29 04:45:00|945.08|934.58|944.46|933.96|946.67|936.17|943.7|933.2|358
1653799800000|2022-05-29 04:50:00|944.45|933.95|943.02|932.52|944.45|933.95|942.83|932.33|295
1653800100000|2022-05-29 04:55:00|943.05|932.55|943.42|932.92|944|933.5|942.4|931.9|216
1653800400000|2022-05-29 05:00:00|943.37|932.87|944.07|933.57|944.08|933.58|941.98|931.48|194
1653800700000|2022-05-29 05:05:00|944.12|933.62|944.25|933.75|944.25|933.75|942.29|931.79|246
1653801000000|2022-05-29 05:10:00|944.26|933.76|942.78|932.28|944.37|933.87|942.76|932.26|217
1653801300000|2022-05-29 05:15:00|942.77|932.27|944.14|933.64|945.42|934.92|942.62|932.12|247
1653801600000|2022-05-29 05:20:00|944.15|933.65|944.45|933.95|944.76|934.26|942.62|932.12|267
1653801900000|2022-05-29 05:25:00|944.44|933.94|945.6|935.1|946.91|936.41|943.02|932.52|360
1653802200000|2022-05-29 05:30:00|945.75|935.25|945.32|934.82|945.75|935.25|944.3|933.8|332
1653802500000|2022-05-29 05:35:00|945.33|934.83|942.27|931.77|945.35|934.85|942.03|931.53|346
1653802800000|2022-05-29 05:40:00|942.28|931.78|942.43|931.93|944.14|933.64|940.51|930.01|364
1653803100000|2022-05-29 05:45:00|942.55|932.05|944.31|933.81|945.59|935.09|942.55|932.05|190
1653803400000|2022-05-29 05:50:00|944.29|933.79|943.79|933.29|944.41|933.91|942.25|931.75|268
1653803700000|2022-05-29 05:55:00|943.82|933.32|946.19|935.69|946.6|936.1|942.31|931.81|307
1653804000000|2022-05-29 06:00:00|946.32|935.82|949.94|939.44|954.11|943.61|946.32|935.82|396
1653804300000|2022-05-29 06:05:00|949.96|939.46|948.28|937.78|950.54|940.04|948.01|937.51|240
1653804600000|2022-05-29 06:10:00|948.29|937.79|949.81|939.31|949.96|939.46|947.93|937.43|262
1653804900000|2022-05-29 06:15:00|949.82|939.32|946.97|936.47|949.83|939.33|946.97|936.47|331
1653805200000|2022-05-29 06:20:00|946.83|936.33|947.65|937.15|948.55|938.05|946.56|936.06|287
1653805500000|2022-05-29 06:25:00|947.64|937.14|948.66|938.16|948.66|938.16|946.79|936.29|276
1653805800000|2022-05-29 06:30:00|948.68|938.18|947.81|937.31|949.04|938.54|947.42|936.92|345
1653806100000|2022-05-29 06:35:00|947.8|937.3|946.93|936.43|947.96|937.46|946.85|936.35|254
1653806400000|2022-05-29 06:40:00|947.19|936.69|950.23|939.73|950.44|939.94|946.61|936.11|305
1653806700000|2022-05-29 06:45:00|950.24|939.74|950.17|939.67|950.94|940.44|948.77|938.27|261
1653807000000|2022-05-29 06:50:00|950.28|939.78|951.02|940.52|951.19|940.69|949.97|939.47|249
1653807300000|2022-05-29 06:55:00|951.06|940.56|950.99|940.49|951.1|940.6|950.19|939.69|253
1653807600000|2022-05-29 07:00:00|950.96|940.46|950.74|940.24|951.76|941.26|950.44|939.94|256
1653807900000|2022-05-29 07:05:00|950.73|940.23|950.97|940.47|951.99|941.49|950.11|939.61|256
1653808200000|2022-05-29 07:10:00|950.99|940.49|952.11|941.61|952.12|941.62|950.46|939.96|123
1653808500000|2022-05-29 07:15:00|952.1|941.6|950.24|939.74|952.19|941.69|950|939.5|211
1653808800000|2022-05-29 07:20:00|950.33|939.83|949.21|938.71|950.33|939.83|948.15|937.65|134
1653809100000|2022-05-29 07:25:00|949.36|938.86|951.85|941.35|952.34|941.84|949.13|938.63|117
1653809400000|2022-05-29 07:30:00|951.84|941.34|949.26|938.76|952.77|942.27|949.09|938.59|255
1653809700000|2022-05-29 07:35:00|949.24|938.74|947.94|937.44|949.91|939.41|947.49|936.99|192
1653810000000|2022-05-29 07:40:00|947.88|937.38|949.02|938.52|949.03|938.53|947.61|937.11|143
1653810300000|2022-05-29 07:45:00|949.04|938.54|946.4|935.9|949.53|939.03|946.09|935.59|197
1653810600000|2022-05-29 07:50:00|946.53|936.03|947.05|936.55|947.91|937.41|946.4|935.9|108
1653810900000|2022-05-29 07:55:00|947.04|936.54|948.61|938.11|948.61|938.11|946.48|935.98|205
1653811200000|2022-05-29 08:00:00|948.89|938.39|948.27|937.77|949.49|938.99|946.32|935.82|251
1653811500000|2022-05-29 08:05:00|948.3|937.8|948.84|938.34|948.86|938.36|946.43|935.93|250
1653811800000|2022-05-29 08:10:00|948.85|938.35|948.94|938.44|949.65|939.15|947.49|936.99|160
1653812100000|2022-05-29 08:15:00|948.9|938.4|953.38|942.88|953.99|943.49|948.62|938.12|275
1653812400000|2022-05-29 08:20:00|953.08|942.58|959.18|948.68|962.74|952.24|952.91|942.41|653
1653812700000|2022-05-29 08:25:00|959.06|948.56|960.19|949.69|962.39|951.89|958.92|948.42|460
1653813000000|2022-05-29 08:30:00|960.2|949.7|958.85|948.35|963.76|953.26|958.85|948.35|439
1653813300000|2022-05-29 08:35:00|958.86|948.36|955.77|945.27|959.86|949.36|955.06|944.56|340
1653813600000|2022-05-29 08:40:00|955.73|945.23|955.88|945.38|956.5|946|954.9|944.4|191
1653813900000|2022-05-29 08:45:00|955.83|945.33|955.72|945.22|956.44|945.94|954.9|944.4|204
1653814200000|2022-05-29 08:50:00|955.71|945.21|952.7|942.2|955.72|945.22|951.94|941.44|259
1653814500000|2022-05-29 08:55:00|952.68|942.18|953.74|943.24|954.76|944.26|952.64|942.14|158
1653814800000|2022-05-29 09:00:00|953.75|943.25|954.57|944.07|956.9|946.4|953.75|943.25|229
1653815100000|2022-05-29 09:05:00|954.56|944.06|951.73|941.23|954.71|944.21|951.12|940.62|272
1653815400000|2022-05-29 09:10:00|951.74|941.24|951.75|941.25|953.2|942.7|951.12|940.62|224
1653815700000|2022-05-29 09:15:00|951.5|941|946.76|936.26|952.71|942.21|946.65|936.15|284
1653816000000|2022-05-29 09:20:00|946.69|936.19|946.01|935.51|947.29|936.79|945.54|935.04|302
1653816300000|2022-05-29 09:25:00|945.99|935.49|950.5|940|952.05|941.55|945.91|935.41|324
1653816600000|2022-05-29 09:30:00|950.49|939.99|946.73|936.23|951.2|940.7|946.52|936.02|265
1653816900000|2022-05-29 09:35:00|946.72|936.22|950.99|940.49|951.02|940.52|946.71|936.21|213
1653817200000|2022-05-29 09:40:00|951.07|940.57|945.95|935.45|951.09|940.59|945.95|935.45|216
1653817500000|2022-05-29 09:45:00|945.93|935.43|946.77|936.27|948.75|938.25|945.78|935.28|172
1653817800000|2022-05-29 09:50:00|946.78|936.28|947.1|936.6|949.68|939.18|944.97|934.47|265
1653818100000|2022-05-29 09:55:00|947.45|936.95|946.05|935.55|947.69|937.19|944.89|934.39|252
1653818400000|2022-05-29 10:00:00|946.04|935.54|949.11|938.61|949.97|939.47|945.74|935.24|194
1653818700000|2022-05-29 10:05:00|949.06|938.56|952.47|941.97|953.66|943.16|949.04|938.54|370
1653819000000|2022-05-29 10:10:00|952.37|941.87|953.9|943.4|955.34|944.84|951.7|941.2|444
1653819300000|2022-05-29 10:15:00|953.91|943.41|959.34|948.84|961.81|951.31|953.9|943.4|469
1653819600000|2022-05-29 10:20:00|959.4|948.9|958.57|948.07|960.34|949.84|958|947.5|385
1653819900000|2022-05-29 10:25:00|958.55|948.05|953.08|942.58|958.58|948.08|952.66|942.16|380
1653820200000|2022-05-29 10:30:00|953.04|942.54|954.91|944.41|956.49|945.99|953.04|942.54|294
1653820500000|2022-05-29 10:35:00|954.89|944.39|954.63|944.13|956.05|945.55|954.08|943.58|265
1653820800000|2022-05-29 10:40:00|954.64|944.14|952.99|942.49|955.32|944.82|952.77|942.27|353
1653821100000|2022-05-29 10:45:00|952.96|942.46|951.73|941.23|954.02|943.52|951.45|940.95|267
1653821400000|2022-05-29 10:50:00|951.72|941.22|952.73|942.23|952.76|942.26|951.72|941.22|140
1653821700000|2022-05-29 10:55:00|952.75|942.25|957.78|947.28|957.82|947.32|952.73|942.23|383
1653822000000|2022-05-29 11:00:00|957.79|947.29|962.48|951.98|963.56|953.06|957.79|947.29|365
1653822300000|2022-05-29 11:05:00|962.24|951.74|962.55|952.05|963.46|952.96|961.67|951.17|267
1653822600000|2022-05-29 11:10:00|962.56|952.06|958.53|948.03|962.56|952.06|958.24|947.74|409
1653822900000|2022-05-29 11:15:00|958.54|948.04|961.22|950.72|961.26|950.76|958.54|948.04|275
1653823200000|2022-05-29 11:20:00|961.21|950.71|961.91|951.41|961.91|951.41|960.56|950.06|257
1653823500000|2022-05-29 11:25:00|961.9|951.4|961.46|950.96|962.87|952.37|960.83|950.33|334
1653823800000|2022-05-29 11:30:00|961.45|950.95|962.82|952.32|963.91|953.41|961.07|950.57|269
1653824100000|2022-05-29 11:35:00|962.81|952.31|962.95|952.45|963.96|953.46|962.78|952.28|233
1653824400000|2022-05-29 11:40:00|962.96|952.46|963.44|952.94|964.41|953.91|962.89|952.39|319
1653824700000|2022-05-29 11:45:00|963.47|952.97|967.2|956.7|968.02|957.52|962.69|952.19|378
1653825000000|2022-05-29 11:50:00|967.19|956.69|965.79|955.29|967.27|956.77|964.23|953.73|291
1653825300000|2022-05-29 11:55:00|965.78|955.28|966.81|956.31|968.36|957.86|965.4|954.9|467
1653825600000|2022-05-29 12:00:00|966.82|956.32|966.17|955.67|968.56|958.06|965.5|955|346
1653825900000|2022-05-29 12:05:00|966.13|955.63|973.21|962.71|974.66|964.16|966|955.5|589
1653826200000|2022-05-29 12:10:00|973.28|962.78|976.88|966.38|977.32|966.82|972.91|962.41|628
1653826500000|2022-05-29 12:15:00|976.89|966.39|973.95|963.45|978.04|967.54|973.68|963.18|406
1653826800000|2022-05-29 12:20:00|973.93|963.43|974.76|964.26|974.98|964.48|972.51|962.01|412
1653827100000|2022-05-29 12:25:00|974.77|964.27|974.27|963.77|975.65|965.15|973.81|963.31|352
1653827400000|2022-05-29 12:30:00|974.48|963.98|977.17|966.67|977.75|967.25|974.1|963.6|283
1653827700000|2022-05-29 12:35:00|977.09|966.59|973.83|963.33|977.84|967.34|973.78|963.28|243
1653828000000|2022-05-29 12:40:00|973.84|963.34|976.26|965.76|976.31|965.81|973.84|963.34|377
1653828300000|2022-05-29 12:45:00|976.24|965.74|979.01|968.51|980.79|970.29|975.61|965.11|403
1653828600000|2022-05-29 12:50:00|979.03|968.53|987.84|977.34|989.14|978.64|979|968.5|369
1653828900000|2022-05-29 12:55:00|987.85|977.35|999.33|988.83|1000.3|989.8|987.85|977.35|529
1653829200000|2022-05-29 13:00:00|999.35|988.85|998.61|988.11|1001.68|991.18|997.86|987.36|601
1653829500000|2022-05-29 13:05:00|998.6|988.1|1000.37|989.87|1003.02|992.52|998.39|987.89|581
1653829800000|2022-05-29 13:10:00|1000.36|989.86|995|984.5|1000.37|989.87|994.44|983.94|632
1653830100000|2022-05-29 13:15:00|994.98|984.48|998.54|988.04|998.73|988.23|994.61|984.11|404
1653830400000|2022-05-29 13:20:00|998.55|988.05|999.86|989.36|1001.43|990.93|997.62|987.12|282
1653830700000|2022-05-29 13:25:00|999.96|989.46|1002.84|992.34|1007.14|996.64|999.89|989.39|306
1653831000000|2022-05-29 13:30:00|1002.83|992.33|996.95|986.45|1003.05|992.55|996.67|986.17|476
1653831300000|2022-05-29 13:35:00|997.03|986.53|998.77|988.27|998.79|988.29|996.69|986.19|241
1653831600000|2022-05-29 13:40:00|998.75|988.25|998.81|988.31|999.1|988.6|997.86|987.36|360
1653831900000|2022-05-29 13:45:00|998.83|988.33|995.18|984.68|999.01|988.51|995.18|984.68|300
1653832200000|2022-05-29 13:50:00|995.1|984.6|991.03|980.53|995.91|985.41|991.03|980.53|286
1653832500000|2022-05-29 13:55:00|991.02|980.52|991.55|981.05|991.78|981.28|989.95|979.45|366
1653832800000|2022-05-29 14:00:00|991.68|981.18|990.27|979.77|993.61|983.11|990.14|979.64|313
1653833100000|2022-05-29 14:05:00|990.26|979.76|989.31|978.81|991.03|980.53|988.89|978.39|374
1653833400000|2022-05-29 14:10:00|989.42|978.92|993.88|983.38|995.05|984.55|989.36|978.86|271
1653833700000|2022-05-29 14:15:00|993.71|983.21|993.03|982.53|995.44|984.94|992.03|981.53|345
1653834000000|2022-05-29 14:20:00|993.04|982.54|989.66|979.16|994.6|984.1|989.42|978.92|409
1653834300000|2022-05-29 14:25:00|989.65|979.15|986.82|976.32|990.62|980.12|985.83|975.33|265
1653834600000|2022-05-29 14:30:00|986.83|976.33|987.79|977.29|989.74|979.24|986.83|976.33|231
1653834900000|2022-05-29 14:35:00|987.74|977.24|987.95|977.45|988.67|978.17|987.65|977.15|282
1653835200000|2022-05-29 14:40:00|987.94|977.44|990.9|980.4|991.72|981.22|987.66|977.16|243
1653835500000|2022-05-29 14:45:00|990.89|980.39|993.66|983.16|995.77|985.27|990.52|980.02|323
1653835800000|2022-05-29 14:50:00|993.64|983.14|994.06|983.56|994.74|984.24|993.62|983.12|158
1653836100000|2022-05-29 14:55:00|994.07|983.57|991.94|981.44|994.65|984.15|991.74|981.24|215
1653836400000|2022-05-29 15:00:00|991.93|981.43|985.74|975.24|991.95|981.45|984.85|974.35|558
1653836700000|2022-05-29 15:05:00|985.76|975.26|989.5|979|991.18|980.68|985.72|975.22|386
1653837000000|2022-05-29 15:10:00|989.56|979.06|989.28|978.78|989.56|979.06|986.64|976.14|330
1653837300000|2022-05-29 15:15:00|989.1|978.6|985.72|975.22|989.1|978.6|984.73|974.23|464
1653837600000|2022-05-29 15:20:00|985.65|975.15|988.34|977.84|988.34|977.84|985.65|975.15|223
1653837900000|2022-05-29 15:25:00|988.35|977.85|987.71|977.21|989.45|978.95|987.52|977.02|167
1653838200000|2022-05-29 15:30:00|986.67|976.17|984.76|974.26|988.71|978.21|983.88|973.38|317
1653838500000|2022-05-29 15:35:00|984.74|974.24|984.97|974.47|985.54|975.04|983.86|973.36|282
1653838800000|2022-05-29 15:40:00|985.02|974.52|986.96|976.46|988.08|977.58|985.02|974.52|298
1653839100000|2022-05-29 15:45:00|986.97|976.47|983.84|973.34|987.8|977.3|983.69|973.19|193
1653839400000|2022-05-29 15:50:00|983.83|973.33|985.24|974.74|987.37|976.87|983.83|973.33|238
1653839700000|2022-05-29 15:55:00|985.34|974.84|985.69|975.19|986.76|976.26|984.97|974.47|223
1653840000000|2022-05-29 16:00:00|985.68|975.18|992.7|982.2|992.74|982.24|985.66|975.16|312
1653840300000|2022-05-29 16:05:00|992.72|982.22|990.88|980.38|993.89|983.39|989.75|979.25|337
1653840600000|2022-05-29 16:10:00|990.83|980.33|989.51|979.01|990.93|980.43|988.56|978.06|203
1653840900000|2022-05-29 16:15:00|989.52|979.02|993.77|983.27|993.82|983.32|987.11|976.61|318
1653841200000|2022-05-29 16:20:00|993.79|983.29|995.84|985.34|995.86|985.36|992.93|982.43|359
1653841500000|2022-05-29 16:25:00|995.68|985.18|996.05|985.55|996.89|986.39|994.86|984.36|191
1653841800000|2022-05-29 16:30:00|996.1|985.6|997.78|987.28|998.76|988.26|995.2|984.7|267
1653842100000|2022-05-29 16:35:00|997.69|987.19|996.35|985.85|997.96|987.46|995.72|985.22|295
1653842400000|2022-05-29 16:40:00|996.41|985.91|995.24|984.74|996.79|986.29|994.04|983.54|336
1653842700000|2022-05-29 16:45:00|995.23|984.73|991.3|980.8|995.59|985.09|991.16|980.66|361
1653843000000|2022-05-29 16:50:00|991.23|980.73|992.46|981.96|992.55|982.05|989.73|979.23|323
1653843300000|2022-05-29 16:55:00|992.45|981.95|992.78|982.28|992.81|982.31|990.56|980.06|244
1653843600000|2022-05-29 17:00:00|992.77|982.27|991.7|981.2|993.67|983.17|990.36|979.86|299
1653843900000|2022-05-29 17:05:00|991.64|981.14|991.82|981.32|993.81|983.31|991.22|980.72|280
1653844200000|2022-05-29 17:10:00|991.8|981.3|989.87|979.37|991.84|981.34|989.13|978.63|347
1653844500000|2022-05-29 17:15:00|989.64|979.14|986.4|975.9|991.11|980.61|986.33|975.83|380
1653844800000|2022-05-29 17:20:00|986.38|975.88|986.88|976.38|988.45|977.95|985.94|975.44|299
1653845100000|2022-05-29 17:25:00|986.89|976.39|993.76|983.26|993.81|983.31|986.89|976.39|422
1653845400000|2022-05-29 17:30:00|993.67|983.17|993.15|982.65|994.45|983.95|993.03|982.53|356
1653845700000|2022-05-29 17:35:00|993.06|982.56|990.2|979.7|993.25|982.75|989.94|979.44|291
1653846000000|2022-05-29 17:40:00|990.26|979.76|991.16|980.66|991.48|980.98|989.94|979.44|373
1653846300000|2022-05-29 17:45:00|991.08|980.58|986.66|976.16|991.22|980.72|986.66|976.16|394
1653846600000|2022-05-29 17:50:00|986.67|976.17|986.7|976.2|987.94|977.44|985.51|975.01|356
1653846900000|2022-05-29 17:55:00|986.78|976.28|987.69|977.19|987.93|977.43|985.97|975.47|241
1653847200000|2022-05-29 18:00:00|987.66|977.16|986.94|976.44|989.31|978.81|986.81|976.31|192
1653847500000|2022-05-29 18:05:00|986.95|976.45|987.74|977.24|987.75|977.25|985.98|975.48|132
1653847800000|2022-05-29 18:10:00|987.77|977.27|986.78|976.28|987.79|977.29|985.44|974.94|190
1653848100000|2022-05-29 18:15:00|986.79|976.29|987.27|976.77|988.15|977.65|986.78|976.28|180
1653848400000|2022-05-29 18:20:00|987.26|976.76|988.96|978.46|988.96|978.46|987.25|976.75|75
1653848700000|2022-05-29 18:25:00|988.95|978.45|990.62|980.12|990.78|980.28|988.2|977.7|142
1653849000000|2022-05-29 18:30:00|990.63|980.13|990.97|980.47|991.18|980.68|990.63|980.13|89
1653849300000|2022-05-29 18:35:00|990.98|980.48|990.73|980.23|992.4|981.9|990.61|980.11|156
1653849600000|2022-05-29 18:40:00|990.74|980.24|989.37|978.87|990.75|980.25|985.96|975.46|302
1653849900000|2022-05-29 18:45:00|989.36|978.86|990.93|980.43|992.3|981.8|988.99|978.49|253
1653850200000|2022-05-29 18:50:00|990.99|980.49|990.86|980.36|991.45|980.95|988.19|977.69|275
1653850500000|2022-05-29 18:55:00|990.84|980.34|991.83|981.33|992.31|981.81|989.85|979.35|207
1653850800000|2022-05-29 19:00:00|991.84|981.34|993.72|983.22|993.72|983.22|988.33|977.83|404
1653851100000|2022-05-29 19:05:00|993.75|983.25|989.74|979.24|993.83|983.33|988.32|977.82|285
1653851400000|2022-05-29 19:10:00|989.75|979.25|990.26|979.76|991.27|980.77|989.08|978.58|238
1653851700000|2022-05-29 19:15:00|990.16|979.66|987.47|976.97|990.33|979.83|987.46|976.96|238
1653852000000|2022-05-29 19:20:00|987.42|976.92|990.93|980.43|991.09|980.59|987.42|976.92|314
1653852300000|2022-05-29 19:25:00|990.92|980.42|988.19|977.69|990.92|980.42|987.89|977.39|129
1653852600000|2022-05-29 19:30:00|988.25|977.75|988.7|978.2|989.8|979.3|987.65|977.15|256
1653852900000|2022-05-29 19:35:00|988.76|978.26|988.08|977.58|989.79|979.29|988.02|977.52|153
1653853200000|2022-05-29 19:40:00|987.98|977.48|988.75|978.25|988.75|978.25|986.88|976.38|168
1653853500000|2022-05-29 19:45:00|988.74|978.24|990.22|979.72|990.95|980.45|988.74|978.24|226
1653853800000|2022-05-29 19:50:00|990.2|979.7|990.74|980.24|990.75|980.25|987.14|976.64|196
1653854100000|2022-05-29 19:55:00|990.77|980.27|989.97|979.47|990.77|980.27|988.01|977.51|261
1653854400000|2022-05-29 20:00:00|989.92|979.42|993.92|983.42|994.55|984.05|988.84|978.34|434
1653854700000|2022-05-29 20:05:00|993.88|983.38|993.68|983.18|994.26|983.76|992.57|982.07|158
1653855000000|2022-05-29 20:10:00|993.67|983.17|990.85|980.35|993.67|983.17|990.85|980.35|185
1653855300000|2022-05-29 20:15:00|990.93|980.43|991.29|980.79|993.35|982.85|990.93|980.43|201
1653855600000|2022-05-29 20:20:00|991.38|980.88|993.71|983.21|993.73|983.23|991.07|980.57|185
1653855900000|2022-05-29 20:25:00|993.67|983.17|994.42|983.92|994.47|983.97|991.95|981.45|260
1653856200000|2022-05-29 20:30:00|994.3|983.8|990.71|980.21|994.3|983.8|990.24|979.74|322
1653856500000|2022-05-29 20:35:00|990.7|980.2|994.41|983.91|994.94|984.44|990.17|979.67|444
1653856800000|2022-05-29 20:40:00|994.43|983.93|994.34|983.84|994.6|984.1|993.72|983.22|279
1653857100000|2022-05-29 20:45:00|994.21|983.71|994.31|983.81|994.42|983.92|992.79|982.29|249
1653857400000|2022-05-29 20:50:00|994.29|983.79|994.1|983.6|995.37|984.87|993.79|983.29|291
1653857700000|2022-05-29 20:55:00|994.09|983.59|995.5|985|995.53|985.03|993.71|983.21|152
1653858000000|2022-05-29 21:00:00|995.49|984.99|993.83|983.33|996.5|986|993.75|983.25|250
1653858300000|2022-05-29 21:05:00|993.84|983.34|994.85|984.35|994.98|984.48|991.89|981.39|272
1653858600000|2022-05-29 21:10:00|994.8|984.3|994.42|983.92|994.9|984.4|994.31|983.81|158
1653858900000|2022-05-29 21:15:00|994.43|983.93|991.88|981.38|994.43|983.93|991.7|981.2|142
1653859200000|2022-05-29 21:20:00|991.71|981.21|989.65|979.15|991.99|981.49|988.05|977.55|275
1653859500000|2022-05-29 21:25:00|989.66|979.16|991.47|980.97|991.51|981.01|989.05|978.55|184
1653859800000|2022-05-29 21:30:00|991.46|980.96|993.22|982.72|993.32|982.82|991.15|980.65|161
1653860100000|2022-05-29 21:35:00|993.23|982.73|994.76|984.26|995.35|984.85|992.79|982.29|94
1653860400000|2022-05-29 21:40:00|994.79|984.29|995.48|984.98|995.74|985.24|994.75|984.25|149
1653860700000|2022-05-29 21:45:00|995.49|984.99|995.11|984.61|995.81|985.31|995.11|984.61|139
1653861000000|2022-05-29 21:50:00|994.93|984.43|995.11|984.61|995.75|985.25|994.75|984.25|108
1653861300000|2022-05-29 21:55:00|995.47|984.97|995.2|984.7|996.35|985.85|995.05|984.55|184
1653861600000|2022-05-29 22:00:00|995.28|984.78|989.74|979.24|996.5|986|989.53|979.03|387
1653861900000|2022-05-29 22:05:00|989.44|978.94|984.57|974.07|989.53|979.03|982.83|972.33|328
1653862200000|2022-05-29 22:10:00|984.49|973.99|984.46|973.96|984.62|974.12|981.74|971.24|416
1653862500000|2022-05-29 22:15:00|984.39|973.89|985.72|975.22|985.72|975.22|982.25|971.75|386
1653862800000|2022-05-29 22:20:00|985.63|975.13|988.72|978.22|988.86|978.36|984.97|974.47|493
1653863100000|2022-05-29 22:25:00|988.75|978.25|990.72|980.22|991.53|981.03|988.72|978.22|434
1653863400000|2022-05-29 22:30:00|990.88|980.38|990.83|980.33|991.88|981.38|989.5|979|452
1653863700000|2022-05-29 22:35:00|990.84|980.34|994.72|984.22|995.1|984.6|990.75|980.25|386
1653864000000|2022-05-29 22:40:00|994.73|984.23|991.68|981.18|995.83|985.33|991.04|980.54|356
1653864300000|2022-05-29 22:45:00|991.72|981.22|991.89|981.39|992.75|982.25|990.8|980.3|152
1653864600000|2022-05-29 22:50:00|991.9|981.4|994.85|984.35|995.1|984.6|991.9|981.4|210
1653864900000|2022-05-29 22:55:00|994.86|984.36|994.29|983.79|997.75|987.25|993.79|983.29|236
1653865200000|2022-05-29 23:00:00|994.35|983.85|994.01|983.51|994.35|983.85|992.72|982.22|153
1653865500000|2022-05-29 23:05:00|993.95|983.45|1001.13|990.63|1002.25|991.75|993.95|983.45|159
1653865800000|2022-05-29 23:10:00|1001.67|991.17|1002.78|992.28|1002.84|992.34|1000.68|990.18|336
1653866100000|2022-05-29 23:15:00|1002.8|992.3|1001.81|991.31|1002.8|992.3|1000.31|989.81|309
1653866400000|2022-05-29 23:20:00|1001.82|991.32|999.75|989.25|1002.62|992.12|999.75|989.25|153
1653866700000|2022-05-29 23:25:00|999.88|989.38|1002.79|992.29|1002.93|992.43|999.75|989.25|81
1653867000000|2022-05-29 23:30:00|1002.75|992.25|1002.97|992.47|1003.07|992.57|1001.5|991|315
1653867300000|2022-05-29 23:35:00|1003.01|992.51|1001.67|991.17|1003.03|992.53|1000.41|989.91|232
1653867600000|2022-05-29 23:40:00|1001.75|991.25|1004.53|994.03|1004.6|994.1|1001.65|991.15|157
1653867900000|2022-05-29 23:45:00|1004.5|994|1002.81|992.31|1006.75|996.25|1001.87|991.37|397
1653868200000|2022-05-29 23:50:00|1002.89|992.39|1000.87|990.37|1002.89|992.39|999.83|989.33|246
1653868500000|2022-05-29 23:55:00|1000.86|990.36|1003.23|992.73|1004|993.5|1000.75|990.25|166
1653868800000|2022-05-30 00:00:00|1003.1|992.6|1004.63|994.13|1005.72|995.22|1002.8|992.3|252
1653869100000|2022-05-30 00:05:00|1004.22|993.72|996.35|985.85|1004.63|994.13|996.35|985.85|321
1653869400000|2022-05-30 00:10:00|996.38|985.88|997.96|987.46|999.45|988.95|996.38|985.88|305
1653869700000|2022-05-30 00:15:00|997.97|987.47|999.83|989.33|1000.82|990.32|997.75|987.25|281
1653870000000|2022-05-30 00:20:00|999.85|989.35|999.91|989.41|1000.28|989.78|999.47|988.97|183
1653870300000|2022-05-30 00:25:00|999.9|989.4|998.84|988.34|1000|989.5|998.75|988.25|267
1653870600000|2022-05-30 00:30:00|998.83|988.33|998|987.5|1000.86|990.36|997.8|987.3|258
1653870900000|2022-05-30 00:35:00|997.98|987.48|998.9|988.4|999.52|989.02|996.34|985.84|234
1653871200000|2022-05-30 00:40:00|999.02|988.52|1002.69|992.19|1003.26|992.76|998.8|988.3|274
1653871500000|2022-05-30 00:45:00|1002.68|992.18|1001.36|990.86|1003.02|992.52|1001.33|990.83|314
1653871800000|2022-05-30 00:50:00|1001.35|990.85|999.7|989.2|1001.35|990.85|997.85|987.35|257
1653872100000|2022-05-30 00:55:00|999.69|989.19|999.73|989.23|999.75|989.25|998.73|988.23|201
1653872400000|2022-05-30 01:00:00|999.74|989.24|1001.7|991.2|1002.83|992.33|999.18|988.68|292
1653872700000|2022-05-30 01:05:00|1001.66|991.16|1001.69|991.19|1002.88|992.38|999.84|989.34|287
1653873000000|2022-05-30 01:10:00|1001.65|991.15|1002.71|992.21|1003.2|992.7|1000.75|990.25|186
1653873300000|2022-05-30 01:15:00|1002.73|992.23|1004.7|994.2|1004.7|994.2|1002.65|992.15|189
1653873600000|2022-05-30 01:20:00|1004.69|994.19|1005.76|995.26|1006.68|996.18|1004.01|993.51|259
1653873900000|2022-05-30 01:25:00|1005.75|995.25|1010.77|1000.27|1012.6|1002.1|1005.75|995.25|351
1653874200000|2022-05-30 01:30:00|1010.8|1000.3|1019.81|1009.31|1020.11|1009.61|1010.8|1000.3|424
1653874500000|2022-05-30 01:35:00|1019.94|1009.44|1025.98|1015.48|1029.01|1018.51|1018.97|1008.47|645
1653874800000|2022-05-30 01:40:00|1025.81|1015.31|1028.75|1018.25|1028.75|1018.25|1023.9|1013.4|498
1653875100000|2022-05-30 01:45:00|1028.64|1018.14|1026.82|1016.32|1029.63|1019.13|1024.81|1014.31|572
1653875400000|2022-05-30 01:50:00|1026.81|1016.31|1027.53|1017.03|1028.77|1018.27|1026.6|1016.1|512
1653875700000|2022-05-30 01:55:00|1027.55|1017.05|1032.75|1022.25|1033.43|1022.93|1025.79|1015.29|419
1653876000000|2022-05-30 02:00:00|1032.74|1022.24|1039.91|1029.41|1039.91|1029.41|1028.73|1018.23|608
1653876300000|2022-05-30 02:05:00|1040.49|1029.99|1039.54|1029.04|1046.34|1035.84|1036.6|1026.1|728
1653876600000|2022-05-30 02:10:00|1039.61|1029.11|1035.82|1025.32|1040.18|1029.68|1035.04|1024.54|510
1653876900000|2022-05-30 02:15:00|1035.83|1025.33|1035.95|1025.45|1038.56|1028.06|1035|1024.5|551
1653877200000|2022-05-30 02:20:00|1035.96|1025.46|1038.75|1028.25|1039.6|1029.1|1035.96|1025.46|398
1653877500000|2022-05-30 02:25:00|1038.73|1028.23|1040.17|1029.67|1041.89|1031.39|1038.48|1027.98|499
1653877800000|2022-05-30 02:30:00|1040.13|1029.63|1038.93|1028.43|1040.85|1030.35|1038.53|1028.03|391
1653878100000|2022-05-30 02:35:00|1038.88|1028.38|1039.67|1029.17|1039.75|1029.25|1036.75|1026.25|347
1653878400000|2022-05-30 02:40:00|1039.65|1029.15|1040.32|1029.82|1041.75|1031.25|1038.75|1028.25|437
1653878700000|2022-05-30 02:45:00|1040.6|1030.1|1037.85|1027.35|1040.83|1030.33|1037.49|1026.99|381
1653879000000|2022-05-30 02:50:00|1037.7|1027.2|1037.02|1026.52|1037.75|1027.25|1035.76|1025.26|196
1653879300000|2022-05-30 02:55:00|1037.32|1026.82|1032.94|1022.44|1037.32|1026.82|1032.63|1022.13|363
1653879600000|2022-05-30 03:00:00|1032.95|1022.45|1035.88|1025.38|1036.58|1026.08|1032.75|1022.25|440
1653879900000|2022-05-30 03:05:00|1035.63|1025.13|1033.04|1022.54|1035.78|1025.28|1032.74|1022.24|332
1653880200000|2022-05-30 03:10:00|1032.89|1022.39|1029.3|1018.8|1032.89|1022.39|1028.8|1018.3|224
1653880500000|2022-05-30 03:15:00|1028.8|1018.3|1031.15|1020.65|1031.61|1021.11|1028.8|1018.3|288
1653880800000|2022-05-30 03:20:00|1031.4|1020.9|1030.89|1020.39|1032.65|1022.15|1030.88|1020.38|348
1653881100000|2022-05-30 03:25:00|1030.88|1020.38|1031.75|1021.25|1031.81|1021.31|1028.85|1018.35|226
1653881400000|2022-05-30 03:30:00|1031.53|1021.03|1031.14|1020.64|1032.75|1022.25|1030.75|1020.25|229
1653881700000|2022-05-30 03:35:00|1031.17|1020.67|1031.02|1020.52|1031.75|1021.25|1028.72|1018.22|261
1653882000000|2022-05-30 03:40:00|1031.03|1020.53|1033.61|1023.11|1034.75|1024.25|1030.75|1020.25|300
1653882300000|2022-05-30 03:45:00|1033.62|1023.12|1030.89|1020.39|1035.77|1025.27|1030.84|1020.34|436
1653882600000|2022-05-30 03:50:00|1030.92|1020.42|1029.94|1019.44|1031.75|1021.25|1029.86|1019.36|216
1653882900000|2022-05-30 03:55:00|1029.95|1019.45|1029.75|1019.25|1031.75|1021.25|1029.38|1018.88|233
1653883200000|2022-05-30 04:00:00|1030.25|1019.75|1030.73|1020.23|1031.8|1021.3|1029.12|1018.62|320
1653883500000|2022-05-30 04:05:00|1030.82|1020.32|1028.63|1018.13|1031.7|1021.2|1026.69|1016.19|357
1653883800000|2022-05-30 04:10:00|1028.64|1018.14|1026.83|1016.33|1028.9|1018.4|1026.75|1016.25|387
1653884100000|2022-05-30 04:15:00|1026.84|1016.34|1026.97|1016.47|1028.8|1018.3|1026.74|1016.24|299
1653884400000|2022-05-30 04:20:00|1026.75|1016.25|1027.79|1017.29|1028.8|1018.3|1026.7|1016.2|198
1653884700000|2022-05-30 04:25:00|1027.94|1017.44|1027.8|1017.3|1029.36|1018.86|1027.75|1017.25|274
1653885000000|2022-05-30 04:30:00|1027.83|1017.33|1026.33|1015.83|1028.02|1017.52|1024.84|1014.34|294
1653885300000|2022-05-30 04:35:00|1026.49|1015.99|1026.8|1016.3|1027|1016.5|1025.81|1015.31|177
1653885600000|2022-05-30 04:40:00|1026.81|1016.31|1026.01|1015.51|1026.98|1016.48|1025.87|1015.37|219
1653885900000|2022-05-30 04:45:00|1025.98|1015.48|1024.41|1013.91|1026.3|1015.8|1023.75|1013.25|247
1653886200000|2022-05-30 04:50:00|1024.21|1013.71|1022.75|1012.25|1024.8|1014.3|1022.03|1011.53|223
1653886500000|2022-05-30 04:55:00|1022.72|1012.22|1023.89|1013.39|1024.94|1014.44|1021.75|1011.25|194
1653886800000|2022-05-30 05:00:00|1023.91|1013.41|1025.75|1015.25|1026.5|1016|1023.74|1013.24|147
1653887100000|2022-05-30 05:05:00|1025.85|1015.35|1025.85|1015.35|1027.86|1017.36|1025.14|1014.64|193
1653887400000|2022-05-30 05:10:00|1025.75|1015.25|1029.75|1019.25|1029.8|1019.3|1025.51|1015.01|208
1653887700000|2022-05-30 05:15:00|1029.77|1019.27|1030.66|1020.16|1031.75|1021.25|1029.25|1018.75|158
1653888000000|2022-05-30 05:20:00|1030.7|1020.2|1029.75|1019.25|1031.6|1021.1|1029.4|1018.9|168
1653888300000|2022-05-30 05:25:00|1030.12|1019.62|1031.5|1021|1031.75|1021.25|1029.76|1019.26|72
1653888600000|2022-05-30 05:30:00|1031.75|1021.25|1032.78|1022.28|1033.16|1022.66|1031.45|1020.95|229
1653888900000|2022-05-30 05:35:00|1032.75|1022.25|1037.7|1027.2|1037.78|1027.28|1032.66|1022.16|424
1653889200000|2022-05-30 05:40:00|1037.75|1027.25|1039.75|1029.25|1040.88|1030.38|1037.63|1027.13|368
1653889500000|2022-05-30 05:45:00|1039.62|1029.12|1038.71|1028.21|1040.82|1030.32|1035.9|1025.4|288
1653889800000|2022-05-30 05:50:00|1038.75|1028.25|1044.57|1034.07|1045.09|1034.59|1038.71|1028.21|271
1653890100000|2022-05-30 05:55:00|1044.61|1034.11|1046.75|1036.25|1046.75|1036.25|1043.9|1033.4|360
1653890400000|2022-05-30 06:00:00|1046.68|1036.18|1048.42|1037.92|1048.94|1038.44|1045.75|1035.25|349
1653890700000|2022-05-30 06:05:00|1048.46|1037.96|1056.79|1046.29|1058.87|1048.37|1046.9|1036.4|548
1653891000000|2022-05-30 06:10:00|1056.47|1045.97|1058.44|1047.94|1059.61|1049.11|1053.6|1043.1|317
1653891300000|2022-05-30 06:15:00|1057.71|1047.21|1068.15|1057.65|1070.71|1060.21|1055.89|1045.39|697
1653891600000|2022-05-30 06:20:00|1068.09|1057.59|1063.99|1053.49|1068.73|1058.23|1063.19|1052.69|473
1653891900000|2022-05-30 06:25:00|1064.36|1053.86|1061|1050.5|1064.36|1053.86|1059.8|1049.3|492
1653892200000|2022-05-30 06:30:00|1061.01|1050.51|1063.81|1053.31|1063.9|1053.4|1060.86|1050.36|253
1653892500000|2022-05-30 06:35:00|1063.79|1053.29|1058.09|1047.59|1066.56|1056.06|1058.09|1047.59|508
1653892800000|2022-05-30 06:40:00|1057.92|1047.42|1056.96|1046.46|1058.84|1048.34|1055.2|1044.7|287
1653893100000|2022-05-30 06:45:00|1057.57|1047.07|1058.86|1048.36|1061.26|1050.76|1057.57|1047.07|367
1653893400000|2022-05-30 06:50:00|1058.98|1048.48|1052.18|1041.68|1058.98|1048.48|1052|1041.5|398
1653893700000|2022-05-30 06:55:00|1051.9|1041.4|1050.06|1039.56|1052.34|1041.84|1048.08|1037.58|357
1653894000000|2022-05-30 07:00:00|1050.08|1039.58|1048.75|1038.25|1052.75|1042.25|1048.18|1037.68|222
1653894300000|2022-05-30 07:05:00|1048.84|1038.34|1047.48|1036.98|1048.85|1038.35|1046.01|1035.51|386
1653894600000|2022-05-30 07:10:00|1047.5|1037|1046.21|1035.71|1047.61|1037.11|1045.28|1034.78|356
1653894900000|2022-05-30 07:15:00|1046.12|1035.62|1043.87|1033.37|1046.23|1035.73|1043.35|1032.85|138
1653895200000|2022-05-30 07:20:00|1043.78|1033.28|1042.92|1032.42|1045|1034.5|1042.18|1031.68|245
1653895500000|2022-05-30 07:25:00|1042.95|1032.45|1044.75|1034.25|1045.97|1035.47|1042.9|1032.4|307
1653895800000|2022-05-30 07:30:00|1044.86|1034.36|1045.92|1035.42|1046.13|1035.63|1044.26|1033.76|239
1653896100000|2022-05-30 07:35:00|1045.93|1035.43|1047.33|1036.83|1047.81|1037.31|1045.75|1035.25|351
1653896400000|2022-05-30 07:40:00|1047.76|1037.26|1050.72|1040.22|1050.72|1040.22|1047|1036.5|328
1653896700000|2022-05-30 07:45:00|1050.68|1040.18|1050.98|1040.48|1052.85|1042.35|1049.89|1039.39|376
1653897000000|2022-05-30 07:50:00|1050.87|1040.37|1052.18|1041.68|1053.44|1042.94|1050.02|1039.52|260
1653897300000|2022-05-30 07:55:00|1052.43|1041.93|1050.77|1040.27|1052.43|1041.93|1049.9|1039.4|222
1653897600000|2022-05-30 08:00:00|1050.84|1040.34|1050.16|1039.66|1052.14|1041.64|1050.01|1039.51|209
1653897900000|2022-05-30 08:05:00|1050.13|1039.63|1049.92|1039.42|1052.21|1041.71|1049.9|1039.4|354
1653898200000|2022-05-30 08:10:00|1049.88|1039.38|1047.25|1036.75|1050.38|1039.88|1046.59|1036.09|453
1653898500000|2022-05-30 08:15:00|1047.17|1036.67|1048.69|1038.19|1048.96|1038.46|1046.75|1036.25|326
1653898800000|2022-05-30 08:20:00|1048.79|1038.29|1049.89|1039.39|1050.45|1039.95|1048.69|1038.19|138
1653899100000|2022-05-30 08:25:00|1049.92|1039.42|1051.35|1040.85|1052.08|1041.58|1049.78|1039.28|236
1653899400000|2022-05-30 08:30:00|1051.36|1040.86|1047.78|1037.28|1051.85|1041.35|1046.89|1036.39|385
1653899700000|2022-05-30 08:35:00|1047.81|1037.31|1043.97|1033.47|1047.81|1037.31|1043.06|1032.56|253
1653900000000|2022-05-30 08:40:00|1043.98|1033.48|1039.86|1029.36|1044.1|1033.6|1039.82|1029.32|301
1653900300000|2022-05-30 08:45:00|1039.9|1029.4|1038.7|1028.2|1039.9|1029.4|1038.15|1027.65|184
1653900600000|2022-05-30 08:50:00|1038.35|1027.85|1041.75|1031.25|1041.8|1031.3|1038.35|1027.85|60
1653900900000|2022-05-30 08:55:00|1041.71|1031.21|1041.78|1031.28|1042.11|1031.61|1041.65|1031.15|164
1653901200000|2022-05-30 09:00:00|1041.96|1031.46|1039.09|1028.59|1043.9|1033.4|1039.09|1028.59|229
1653901500000|2022-05-30 09:05:00|1039.12|1028.62|1031.57|1021.07|1039.6|1029.1|1031.1|1020.6|428
1653901800000|2022-05-30 09:10:00|1031.05|1020.55|1029.75|1019.25|1031.65|1021.15|1029.75|1019.25|193
1653902100000|2022-05-30 09:15:00|1029.84|1019.34|1030.83|1020.33|1031.03|1020.53|1026.25|1015.75|352
1653902400000|2022-05-30 09:20:00|1030.85|1020.35|1031.11|1020.61|1032.07|1021.57|1029.9|1019.4|339
1653902700000|2022-05-30 09:25:00|1030.63|1020.13|1029.41|1018.91|1031.02|1020.52|1028.99|1018.49|341
1653903000000|2022-05-30 09:30:00|1029.39|1018.89|1019.82|1009.32|1029.6|1019.1|1019.82|1009.32|424
1653903300000|2022-05-30 09:35:00|1019.8|1009.3|1020.98|1010.48|1022.03|1011.53|1017.74|1007.24|400
1653903600000|2022-05-30 09:40:00|1020.89|1010.39|1017.12|1006.62|1021.45|1010.95|1015.92|1005.42|498
1653903900000|2022-05-30 09:45:00|1017.16|1006.66|1021.68|1011.18|1021.8|1011.3|1016.91|1006.41|342
1653904200000|2022-05-30 09:50:00|1021.78|1011.28|1019.95|1009.45|1022.15|1011.65|1019.75|1009.25|216
1653904500000|2022-05-30 09:55:00|1020.08|1009.58|1020.69|1010.19|1022.21|1011.71|1019.73|1009.23|328
1653904800000|2022-05-30 10:00:00|1020.47|1009.97|1022.77|1012.27|1024.63|1014.13|1019.87|1009.37|293
1653905100000|2022-05-30 10:05:00|1022.79|1012.29|1017.85|1007.35|1022.79|1012.29|1017.75|1007.25|342
1653905400000|2022-05-30 10:10:00|1017.94|1007.44|1019.75|1009.25|1019.78|1009.28|1015.75|1005.25|379
1653905700000|2022-05-30 10:15:00|1019.78|1009.28|1017.89|1007.39|1019.81|1009.31|1017.2|1006.7|255
1653906000000|2022-05-30 10:20:00|1017.95|1007.45|1021.76|1011.26|1022.26|1011.76|1017.95|1007.45|338
1653906300000|2022-05-30 10:25:00|1021.8|1011.3|1020.75|1010.25|1022.83|1012.33|1018.75|1008.25|323
1653906600000|2022-05-30 10:30:00|1021.34|1010.84|1018.29|1007.79|1022.06|1011.56|1017.85|1007.35|423
1653906900000|2022-05-30 10:35:00|1018.34|1007.84|1019.73|1009.23|1019.78|1009.28|1017.69|1007.19|200
1653907200000|2022-05-30 10:40:00|1019.75|1009.25|1018.91|1008.41|1020.25|1009.75|1017.47|1006.97|291
1653907500000|2022-05-30 10:45:00|1018.85|1008.35|1018.85|1008.35|1019.75|1009.25|1018.54|1008.04|217
1653907800000|2022-05-30 10:50:00|1018.75|1008.25|1016.89|1006.39|1019.22|1008.72|1016.81|1006.31|238
1653908100000|2022-05-30 10:55:00|1016.91|1006.41|1016.98|1006.48|1017.75|1007.25|1015.75|1005.25|260
1653908400000|2022-05-30 11:00:00|1017.04|1006.54|1016.62|1006.12|1018.46|1007.96|1016.12|1005.62|236
1653908700000|2022-05-30 11:05:00|1016.63|1006.13|1019.78|1009.28|1020.67|1010.17|1015.99|1005.49|300
1653909000000|2022-05-30 11:10:00|1019.75|1009.25|1021.11|1010.61|1021.76|1011.26|1019.75|1009.25|196
1653909300000|2022-05-30 11:15:00|1021.08|1010.58|1023.71|1013.21|1023.71|1013.21|1020.82|1010.32|234
1653909600000|2022-05-30 11:20:00|1023.68|1013.18|1024.25|1013.75|1024.68|1014.18|1023.59|1013.09|254
1653909900000|2022-05-30 11:25:00|1024.28|1013.78|1029.4|1018.9|1029.95|1019.45|1023.88|1013.38|349
1653910200000|2022-05-30 11:30:00|1029|1018.5|1027.06|1016.56|1029.4|1018.9|1026.29|1015.79|321
1653910500000|2022-05-30 11:35:00|1027.07|1016.57|1027.21|1016.71|1027.85|1017.35|1026.29|1015.79|249
1653910800000|2022-05-30 11:40:00|1027.09|1016.59|1027.04|1016.54|1027.33|1016.83|1026.73|1016.23|222
1653911100000|2022-05-30 11:45:00|1027.06|1016.56|1020.42|1009.92|1027.06|1016.56|1020.42|1009.92|226
1653911400000|2022-05-30 11:50:00|1020.82|1010.32|1020.75|1010.25|1021.44|1010.94|1020.53|1010.03|152
1653911700000|2022-05-30 11:55:00|1020.9|1010.4|1021.8|1011.3|1022.02|1011.52|1020.75|1010.25|41
1653912000000|2022-05-30 12:00:00|1021.75|1011.25|1023.05|1012.55|1023.15|1012.65|1020.85|1010.35|146
1653912300000|2022-05-30 12:05:00|1023.04|1012.54|1025.75|1015.25|1026.48|1015.98|1023.04|1012.54|271
1653912600000|2022-05-30 12:10:00|1025.85|1015.35|1027.94|1017.44|1028.86|1018.36|1025.05|1014.55|310
1653912900000|2022-05-30 12:15:00|1027.96|1017.46|1032.99|1022.49|1034.3|1023.8|1026.33|1015.83|327
1653913200000|2022-05-30 12:20:00|1032.94|1022.44|1021.85|1011.35|1033.14|1022.64|1020|1009.5|580
1653913500000|2022-05-30 12:25:00|1021.86|1011.36|1014.41|1003.91|1021.9|1011.4|1014.08|1003.58|476
1653913800000|2022-05-30 12:30:00|1014.29|1003.79|1012.71|1002.21|1015.94|1005.44|1007.43|996.93|730
1653914100000|2022-05-30 12:35:00|1012.72|1002.22|1018.87|1008.37|1019.43|1008.93|1012.72|1002.22|501
1653914400000|2022-05-30 12:40:00|1018.88|1008.38|1015.92|1005.42|1020.59|1010.09|1014.83|1004.33|323
1653914700000|2022-05-30 12:45:00|1015.9|1005.4|1017.96|1007.46|1018.85|1008.35|1014.83|1004.33|400
1653915000000|2022-05-30 12:50:00|1017.97|1007.47|1025.85|1015.35|1028.48|1017.98|1017.97|1007.47|386
1653915300000|2022-05-30 12:55:00|1025.4|1014.9|1023.52|1013.02|1025.4|1014.9|1022.5|1012|396
1653915600000|2022-05-30 13:00:00|1023.67|1013.17|1024.92|1014.42|1028.26|1017.76|1023.5|1013|291
1653915900000|2022-05-30 13:05:00|1024.93|1014.43|1024.16|1013.66|1025.86|1015.36|1023.69|1013.19|374
1653916200000|2022-05-30 13:10:00|1024.23|1013.73|1020.32|1009.82|1024.26|1013.76|1019.64|1009.14|331
1653916500000|2022-05-30 13:15:00|1020.4|1009.9|1021.5|1011|1024.12|1013.62|1020.3|1009.8|400
1653916800000|2022-05-30 13:20:00|1021.75|1011.25|1022.36|1011.86|1024.82|1014.32|1020.93|1010.43|436
1653917100000|2022-05-30 13:25:00|1022.47|1011.97|1019.87|1009.37|1023.15|1012.65|1019.24|1008.74|329
1653917400000|2022-05-30 13:30:00|1020.37|1009.87|1025.95|1015.45|1026.5|1016|1019.12|1008.62|247
1653917700000|2022-05-30 13:35:00|1025.96|1015.46|1028.68|1018.18|1028.75|1018.25|1023.75|1013.25|372
1653918000000|2022-05-30 13:40:00|1028.67|1018.17|1027.75|1017.25|1030.15|1019.65|1027.74|1017.24|224
1653918300000|2022-05-30 13:45:00|1027.78|1017.28|1024.71|1014.21|1028.3|1017.8|1024.69|1014.19|318
1653918600000|2022-05-30 13:50:00|1024.69|1014.19|1029.77|1019.27|1030.8|1020.3|1024.69|1014.19|530
1653918900000|2022-05-30 13:55:00|1029.75|1019.25|1032|1021.5|1032.25|1021.75|1029.28|1018.78|328
1653919200000|2022-05-30 14:00:00|1032.11|1021.61|1030.41|1019.91|1032.9|1022.4|1029.74|1019.24|313
1653919500000|2022-05-30 14:05:00|1030.37|1019.87|1041.08|1030.58|1041.08|1030.58|1030.14|1019.64|478
1653919800000|2022-05-30 14:10:00|1040.58|1030.08|1039.38|1028.88|1043.47|1032.97|1038.85|1028.35|527
1653920100000|2022-05-30 14:15:00|1039.4|1028.9|1037.61|1027.11|1039.45|1028.95|1036.26|1025.76|395
1653920400000|2022-05-30 14:20:00|1037.66|1027.16|1043.86|1033.36|1044.82|1034.32|1035.93|1025.43|437
1653920700000|2022-05-30 14:25:00|1043.82|1033.32|1042.64|1032.14|1044|1033.5|1041.11|1030.61|314
1653921000000|2022-05-30 14:30:00|1042.53|1032.03|1035.75|1025.25|1043.81|1033.31|1035.3|1024.8|368
1653921300000|2022-05-30 14:35:00|1035.5|1025|1031.94|1021.44|1035.5|1025|1031.75|1021.25|273
1653921600000|2022-05-30 14:40:00|1032.29|1021.79|1028.72|1018.22|1032.29|1021.79|1027.14|1016.64|439
1653921900000|2022-05-30 14:45:00|1028.9|1018.4|1028.95|1018.45|1030.61|1020.11|1027.75|1017.25|441
1653922200000|2022-05-30 14:50:00|1028.98|1018.48|1029.86|1019.36|1030.16|1019.66|1027.89|1017.39|226
1653922500000|2022-05-30 14:55:00|1030.06|1019.56|1026.83|1016.33|1031.84|1021.34|1025.8|1015.3|256
1653922800000|2022-05-30 15:00:00|1026.41|1015.91|1028.44|1017.94|1029.04|1018.54|1025.42|1014.92|301
1653923100000|2022-05-30 15:05:00|1028.39|1017.89|1032.48|1021.98|1033.58|1023.08|1027.92|1017.42|461
1653923400000|2022-05-30 15:10:00|1032.6|1022.1|1032.75|1022.25|1034.4|1023.9|1032.06|1021.56|278
1653923700000|2022-05-30 15:15:00|1032.85|1022.35|1027.75|1017.25|1033.02|1022.52|1026.92|1016.42|290
1653924000000|2022-05-30 15:20:00|1027.6|1017.1|1033.1|1022.6|1033.42|1022.92|1026.57|1016.07|329
1653924300000|2022-05-30 15:25:00|1033.11|1022.61|1033.75|1023.25|1033.9|1023.4|1030.77|1020.27|222
1653924600000|2022-05-30 15:30:00|1034.09|1023.59|1033.75|1023.25|1035.36|1024.86|1033.31|1022.81|155
1653924900000|2022-05-30 15:35:00|1033.25|1022.75|1030.75|1020.25|1033.8|1023.3|1029.71|1019.21|259
1653925200000|2022-05-30 15:40:00|1030.87|1020.37|1034.85|1024.35|1035.75|1025.25|1030.87|1020.37|265
1653925500000|2022-05-30 15:45:00|1035|1024.5|1033.96|1023.46|1037.9|1027.4|1033.12|1022.62|317
1653925800000|2022-05-30 15:50:00|1033.76|1023.26|1034.16|1023.66|1035.53|1025.03|1032.37|1021.87|299
1653926100000|2022-05-30 15:55:00|1034.14|1023.64|1034.76|1024.26|1036.26|1025.76|1034|1023.5|197
1653926400000|2022-05-30 16:00:00|1034.71|1024.21|1029.96|1019.46|1036.29|1025.79|1028.83|1018.33|336
1653926700000|2022-05-30 16:05:00|1029.77|1019.27|1034.88|1024.38|1036.25|1025.75|1029.77|1019.27|297
1653927000000|2022-05-30 16:10:00|1034.82|1024.32|1032.73|1022.23|1035.18|1024.68|1031.31|1020.81|284
1653927300000|2022-05-30 16:15:00|1032.74|1022.24|1035.29|1024.79|1035.63|1025.13|1031.55|1021.05|223
1653927600000|2022-05-30 16:20:00|1035|1024.5|1036.81|1026.31|1040.93|1030.43|1033.73|1023.23|335
1653927900000|2022-05-30 16:25:00|1037.31|1026.81|1037.74|1027.24|1037.83|1027.33|1035.57|1025.07|239
1653928200000|2022-05-30 16:30:00|1037.73|1027.23|1032.6|1022.1|1039.75|1029.25|1032.57|1022.07|426
1653928500000|2022-05-30 16:35:00|1032.73|1022.23|1032.65|1022.15|1033.26|1022.76|1031.21|1020.71|355
1653928800000|2022-05-30 16:40:00|1032.69|1022.19|1038.77|1028.27|1038.85|1028.35|1032.66|1022.16|268
1653929100000|2022-05-30 16:45:00|1038.81|1028.31|1041.93|1031.43|1043.62|1033.12|1038.7|1028.2|369
1653929400000|2022-05-30 16:50:00|1041.9|1031.4|1037.47|1026.97|1041.9|1031.4|1036.91|1026.41|252
1653929700000|2022-05-30 16:55:00|1037.32|1026.82|1034.77|1024.27|1037.8|1027.3|1031.73|1021.23|364
1653930000000|2022-05-30 17:00:00|1034.7|1024.2|1029.75|1019.25|1035.27|1024.77|1028.79|1018.29|270
1653930300000|2022-05-30 17:05:00|1029.82|1019.32|1031.06|1020.56|1031.96|1021.46|1029.75|1019.25|172
1653930600000|2022-05-30 17:10:00|1031.1|1020.6|1035.07|1024.57|1035.2|1024.7|1031.1|1020.6|214
1653930900000|2022-05-30 17:15:00|1035.52|1025.02|1036.06|1025.56|1038.02|1027.52|1035.25|1024.75|424
1653931200000|2022-05-30 17:20:00|1036.05|1025.55|1035.48|1024.98|1037.09|1026.59|1035.4|1024.9|212
1653931500000|2022-05-30 17:25:00|1035.5|1025|1036.75|1026.25|1038.03|1027.53|1035.13|1024.63|150
1653931800000|2022-05-30 17:30:00|1037.11|1026.61|1032.26|1021.76|1037.11|1026.61|1032.26|1021.76|236
1653932100000|2022-05-30 17:35:00|1032.4|1021.9|1031.76|1021.26|1033.17|1022.67|1031.25|1020.75|246
1653932400000|2022-05-30 17:40:00|1031.77|1021.27|1035.71|1025.21|1035.71|1025.21|1031.24|1020.74|308
1653932700000|2022-05-30 17:45:00|1035.68|1025.18|1035.75|1025.25|1036.94|1026.44|1035.36|1024.86|219
1653933000000|2022-05-30 17:50:00|1035.4|1024.9|1031.75|1021.25|1035.75|1025.25|1031.43|1020.93|201
1653933300000|2022-05-30 17:55:00|1031.76|1021.26|1032.71|1022.21|1032.75|1022.25|1031.64|1021.14|248
1653933600000|2022-05-30 18:00:00|1032.56|1022.06|1032.7|1022.2|1033.21|1022.71|1030.7|1020.2|240
1653933900000|2022-05-30 18:05:00|1032.63|1022.13|1031.8|1021.3|1033.51|1023.01|1031.31|1020.81|213
1653934200000|2022-05-30 18:10:00|1031.95|1021.45|1030.75|1020.25|1031.95|1021.45|1030.65|1020.15|187
1653934500000|2022-05-30 18:15:00|1030.25|1019.75|1026.08|1015.58|1030.25|1019.75|1025.76|1015.26|180
1653934800000|2022-05-30 18:20:00|1026.07|1015.57|1026.82|1016.32|1027.96|1017.46|1025.9|1015.4|290
1653935100000|2022-05-30 18:25:00|1026.77|1016.27|1028.42|1017.92|1028.86|1018.36|1026.63|1016.13|246
1653935400000|2022-05-30 18:30:00|1028.44|1017.94|1024.67|1014.17|1028.77|1018.27|1023|1012.5|349
1653935700000|2022-05-30 18:35:00|1024.65|1014.15|1024.89|1014.39|1025.24|1014.74|1022.87|1012.37|244
1653936000000|2022-05-30 18:40:00|1025.62|1015.12|1028.69|1018.19|1028.75|1018.25|1025.62|1015.12|288
1653936300000|2022-05-30 18:45:00|1028.63|1018.13|1031.75|1021.25|1032.22|1021.72|1028.5|1018|244
1653936600000|2022-05-30 18:50:00|1031.85|1021.35|1032.13|1021.63|1032.64|1022.14|1031.4|1020.9|142
1653936900000|2022-05-30 18:55:00|1032.05|1021.55|1033.98|1023.48|1034.23|1023.73|1031.75|1021.25|239
1653937200000|2022-05-30 19:00:00|1033.94|1023.44|1034.55|1024.05|1034.85|1024.35|1033.89|1023.39|105
1653937500000|2022-05-30 19:05:00|1033.8|1023.3|1037.86|1027.36|1038.08|1027.58|1033.75|1023.25|180
1653937800000|2022-05-30 19:10:00|1037.83|1027.33|1039.67|1029.17|1040.56|1030.06|1037.75|1027.25|290
1653938100000|2022-05-30 19:15:00|1039.51|1029.01|1039.29|1028.79|1040.43|1029.93|1038.75|1028.25|246
1653938400000|2022-05-30 19:20:00|1038.99|1028.49|1038.75|1028.25|1040.55|1030.05|1038.39|1027.89|151
1653938700000|2022-05-30 19:25:00|1038.8|1028.3|1040.75|1030.25|1041.25|1030.75|1038.75|1028.25|124
1653939000000|2022-05-30 19:30:00|1040.76|1030.26|1036.84|1026.34|1040.76|1030.26|1035.27|1024.77|348
1653939300000|2022-05-30 19:35:00|1036.93|1026.43|1038.73|1028.23|1038.75|1028.25|1035.88|1025.38|216
1653939600000|2022-05-30 19:40:00|1038.56|1028.06|1036.92|1026.42|1043.21|1032.71|1036.92|1026.42|447
1653939900000|2022-05-30 19:45:00|1036.85|1026.35|1033.55|1023.05|1037.25|1026.75|1033.23|1022.73|433
1653940200000|2022-05-30 19:50:00|1033.61|1023.11|1031.85|1021.35|1033.65|1023.15|1028.75|1018.25|392
1653940500000|2022-05-30 19:55:00|1031.87|1021.37|1033.84|1023.34|1036.75|1026.25|1031.77|1021.27|293
1653940800000|2022-05-30 20:00:00|1033.96|1023.46|1032.79|1022.29|1034.9|1024.4|1030.56|1020.06|455
1653941100000|2022-05-30 20:05:00|1032.9|1022.4|1037.79|1027.29|1038.51|1028.01|1032.8|1022.3|273
1653941400000|2022-05-30 20:10:00|1037.76|1027.26|1038.7|1028.2|1041.84|1031.34|1037.76|1027.26|342
1653941700000|2022-05-30 20:15:00|1038.5|1028|1041.86|1031.36|1043.88|1033.38|1038.5|1028|453
1653942000000|2022-05-30 20:20:00|1041.87|1031.37|1050.17|1039.67|1050.17|1039.67|1037.72|1027.22|451
1653942300000|2022-05-30 20:25:00|1050.25|1039.75|1053.78|1043.28|1055.84|1045.34|1046.51|1036.01|765
1653942600000|2022-05-30 20:30:00|1053.81|1043.31|1049.78|1039.28|1053.81|1043.31|1046.44|1035.94|706
1653942900000|2022-05-30 20:35:00|1049.5|1039|1046.2|1035.7|1049.71|1039.21|1045.45|1034.95|556
1653943200000|2022-05-30 20:40:00|1046.21|1035.71|1052.45|1041.95|1053.06|1042.56|1045.75|1035.25|489
1653943500000|2022-05-30 20:45:00|1052.4|1041.9|1051.65|1041.15|1053.75|1043.25|1050.52|1040.02|421
1653943800000|2022-05-30 20:50:00|1051.45|1040.95|1053.11|1042.61|1053.85|1043.35|1047.75|1037.25|447
1653944100000|2022-05-30 20:55:00|1053.21|1042.71|1058.02|1047.52|1058.02|1047.52|1052.74|1042.24|443
1653944400000|2022-05-30 21:00:00|1058.04|1047.54|1057.96|1047.46|1060.92|1050.42|1056.75|1046.25|532
1653944700000|2022-05-30 21:05:00|1057.61|1047.11|1057.7|1047.2|1058.13|1047.63|1054.83|1044.33|413
1653945000000|2022-05-30 21:10:00|1057.69|1047.19|1060.68|1050.18|1064.42|1053.92|1057.69|1047.19|472
1653945300000|2022-05-30 21:15:00|1060.58|1050.08|1068.63|1058.13|1069.95|1059.45|1059.67|1049.17|558
1653945600000|2022-05-30 21:20:00|1068.55|1058.05|1074|1063.5|1082.98|1072.48|1068.45|1057.95|879
1653945900000|2022-05-30 21:25:00|1074.34|1063.84|1063.16|1052.66|1074.34|1063.84|1063.11|1052.61|661
1653946200000|2022-05-30 21:30:00|1063.14|1052.64|1066.75|1056.25|1067.87|1057.37|1062.94|1052.44|465
1653946500000|2022-05-30 21:35:00|1066.7|1056.2|1063.34|1052.84|1066.77|1056.27|1061.8|1051.3|416
1653946800000|2022-05-30 21:40:00|1062.84|1052.34|1061.95|1051.45|1065.65|1055.15|1061.25|1050.75|351
1653947100000|2022-05-30 21:45:00|1061.79|1051.29|1052.91|1042.41|1061.95|1051.45|1051.22|1040.72|383
1653947400000|2022-05-30 21:50:00|1052.71|1042.21|1053.47|1042.97|1054.57|1044.07|1052.3|1041.8|202
1653947700000|2022-05-30 21:55:00|1053.75|1043.25|1060.81|1050.31|1061.31|1050.81|1053.75|1043.25|250
1653948000000|2022-05-30 22:00:00|1061.11|1050.61|1055.83|1045.33|1063.99|1053.49|1055.83|1045.33|525
1653948300000|2022-05-30 22:05:00|1055.75|1045.25|1058.75|1048.25|1059.25|1048.75|1055.75|1045.25|415
1653948600000|2022-05-30 22:10:00|1058.81|1048.31|1056.76|1046.26|1058.81|1048.31|1055.6|1045.1|323
1653948900000|2022-05-30 22:15:00|1056.37|1045.87|1053.34|1042.84|1057.75|1047.25|1050.8|1040.3|515
1653949200000|2022-05-30 22:20:00|1053.08|1042.58|1055.71|1045.21|1056.75|1046.25|1051.72|1041.22|376
1653949500000|2022-05-30 22:25:00|1055.73|1045.23|1056.54|1046.04|1058.11|1047.61|1054.85|1044.35|341
1653949800000|2022-05-30 22:30:00|1056.34|1045.84|1056.19|1045.69|1056.63|1046.13|1053.75|1043.25|312
1653950100000|2022-05-30 22:35:00|1056.36|1045.86|1059.63|1049.13|1059.72|1049.22|1055.9|1045.4|350
1653950400000|2022-05-30 22:40:00|1060.23|1049.73|1061.07|1050.57|1061.75|1051.25|1056.75|1046.25|344
1653950700000|2022-05-30 22:45:00|1061.05|1050.55|1058.74|1048.24|1061.75|1051.25|1058.57|1048.07|213
1653951000000|2022-05-30 22:50:00|1058.75|1048.25|1060.75|1050.25|1061.75|1051.25|1056.94|1046.44|393
1653951300000|2022-05-30 22:55:00|1060.56|1050.06|1061.76|1051.26|1061.76|1051.26|1057.83|1047.33|319
1653951600000|2022-05-30 23:00:00|1061.74|1051.24|1058.85|1048.35|1063.7|1053.2|1055.14|1044.64|598
1653951900000|2022-05-30 23:05:00|1058.75|1048.25|1063.83|1053.33|1066.54|1056.04|1058.75|1048.25|575
1653952200000|2022-05-30 23:10:00|1064|1053.5|1064.78|1054.28|1066.36|1055.86|1063.84|1053.34|635
1653952500000|2022-05-30 23:15:00|1065.03|1054.53|1060.9|1050.4|1065.17|1054.67|1060.08|1049.58|507
1653952800000|2022-05-30 23:20:00|1060.93|1050.43|1056.4|1045.9|1062.17|1051.67|1056.35|1045.85|421
1653953100000|2022-05-30 23:25:00|1056.44|1045.94|1057.16|1046.66|1057.75|1047.25|1055.74|1045.24|461
1653953400000|2022-05-30 23:30:00|1057.19|1046.69|1052.82|1042.32|1057.19|1046.69|1052.76|1042.26|507
1653953700000|2022-05-30 23:35:00|1052.81|1042.31|1053.82|1043.32|1054.75|1044.25|1052.6|1042.1|481
1653954000000|2022-05-30 23:40:00|1053.75|1043.25|1051.93|1041.43|1055.14|1044.64|1048.86|1038.36|439
1653954300000|2022-05-30 23:45:00|1051.87|1041.37|1049.14|1038.64|1053.44|1042.94|1047.93|1037.43|404
1653954600000|2022-05-30 23:50:00|1049.11|1038.61|1048.76|1038.26|1050.89|1040.39|1047.6|1037.1|375
1653954900000|2022-05-30 23:55:00|1048.36|1037.86|1051.68|1041.18|1052.7|1042.2|1048.36|1037.86|378
1653955200000|2022-05-31 00:00:00|1051.66|1041.16|1055.25|1044.75|1055.75|1045.25|1048.94|1038.44|423
1653955500000|2022-05-31 00:05:00|1054.99|1044.49|1058.75|1048.25|1058.81|1048.31|1054.99|1044.49|380
1653955800000|2022-05-31 00:10:00|1058.76|1048.26|1055.71|1045.21|1064.61|1054.11|1055.41|1044.91|608
1653956100000|2022-05-31 00:15:00|1055.66|1045.16|1053.8|1043.3|1057.75|1047.25|1053.05|1042.55|474
1653956400000|2022-05-31 00:20:00|1053.75|1043.25|1052.99|1042.49|1054.16|1043.66|1049.18|1038.68|472
1653956700000|2022-05-31 00:25:00|1052.97|1042.47|1053.7|1043.2|1054.19|1043.69|1051.55|1041.05|374
1653957000000|2022-05-31 00:30:00|1053.6|1043.1|1051.5|1041|1053.75|1043.25|1051.3|1040.8|273
1653957300000|2022-05-31 00:35:00|1051.4|1040.9|1051.68|1041.18|1052.64|1042.14|1050.88|1040.38|293
1653957600000|2022-05-31 00:40:00|1051.58|1041.08|1047.56|1037.06|1052.39|1041.89|1047.33|1036.83|248
1653957900000|2022-05-31 00:45:00|1047.57|1037.07|1043.34|1032.84|1048.62|1038.12|1042.06|1031.56|476
1653958200000|2022-05-31 00:50:00|1043.33|1032.83|1042.82|1032.32|1047.05|1036.55|1041.45|1030.95|618
1653958500000|2022-05-31 00:55:00|1042.8|1032.3|1042.87|1032.37|1042.95|1032.45|1036.84|1026.34|643
1653958800000|2022-05-31 01:00:00|1042.76|1032.26|1044.16|1033.66|1044.56|1034.06|1040.43|1029.93|424
1653959100000|2022-05-31 01:05:00|1044.39|1033.89|1043.03|1032.53|1044.9|1034.4|1040.49|1029.99|463
1653959400000|2022-05-31 01:10:00|1043.06|1032.56|1045.79|1035.29|1045.79|1035.29|1042.58|1032.08|298
1653959700000|2022-05-31 01:15:00|1045.78|1035.28|1043.59|1033.09|1046.02|1035.52|1041.85|1031.35|441
1653960000000|2022-05-31 01:20:00|1043.65|1033.15|1043.83|1033.33|1044.74|1034.24|1041.19|1030.69|346
1653960300000|2022-05-31 01:25:00|1043.75|1033.25|1045.83|1035.33|1046.76|1036.26|1043.75|1033.25|326
1653960600000|2022-05-31 01:30:00|1045.79|1035.29|1042.4|1031.9|1047.96|1037.46|1042.38|1031.88|489
1653960900000|2022-05-31 01:35:00|1042.43|1031.93|1038.75|1028.25|1042.44|1031.94|1035.85|1025.35|400
1653961200000|2022-05-31 01:40:00|1038.67|1028.17|1041|1030.5|1041|1030.5|1037.55|1027.05|366
1653961500000|2022-05-31 01:45:00|1041.45|1030.95|1042.83|1032.33|1043.09|1032.59|1040.49|1029.99|406
1653961800000|2022-05-31 01:50:00|1042.6|1032.1|1042.95|1032.45|1043.27|1032.77|1042.17|1031.67|199
1653962100000|2022-05-31 01:55:00|1042.63|1032.13|1042.94|1032.44|1043.57|1033.07|1042.21|1031.71|271
1653962400000|2022-05-31 02:00:00|1042.93|1032.43|1043.53|1033.03|1045.75|1035.25|1042.67|1032.17|197
1653962700000|2022-05-31 02:05:00|1043.65|1033.15|1045.78|1035.28|1046.75|1036.25|1042.33|1031.83|382
1653963000000|2022-05-31 02:10:00|1045.79|1035.29|1049.85|1039.35|1050.1|1039.6|1045.79|1035.29|369
1653963300000|2022-05-31 02:15:00|1049.75|1039.25|1050.55|1040.05|1051.35|1040.85|1048.33|1037.83|319
1653963600000|2022-05-31 02:20:00|1050.53|1040.03|1051.98|1041.48|1052.35|1041.85|1049.8|1039.3|273
1653963900000|2022-05-31 02:25:00|1051.9|1041.4|1057.75|1047.25|1057.83|1047.33|1051.85|1041.35|340
1653964200000|2022-05-31 02:30:00|1057.88|1047.38|1055.7|1045.2|1058.31|1047.81|1053.42|1042.92|371
1653964500000|2022-05-31 02:35:00|1055.73|1045.23|1060.82|1050.32|1060.95|1050.45|1055.71|1045.21|316
1653964800000|2022-05-31 02:40:00|1060.75|1050.25|1061.87|1051.37|1062.73|1052.23|1058.51|1048.01|204
1653965100000|2022-05-31 02:45:00|1061.91|1051.41|1061.62|1051.12|1064.26|1053.76|1061.51|1051.01|291
1653965400000|2022-05-31 02:50:00|1061.64|1051.14|1062.55|1052.05|1063.75|1053.25|1060.6|1050.1|265
1653965700000|2022-05-31 02:55:00|1062.28|1051.78|1064.78|1054.28|1065.19|1054.69|1061.67|1051.17|327
1653966000000|2022-05-31 03:00:00|1064.83|1054.33|1062.89|1052.39|1065.75|1055.25|1061.4|1050.9|397
1653966300000|2022-05-31 03:05:00|1063.05|1052.55|1065.75|1055.25|1065.75|1055.25|1062.89|1052.39|267
1653966600000|2022-05-31 03:10:00|1065.47|1054.97|1068.2|1057.7|1068.27|1057.77|1064.95|1054.45|226
1653966900000|2022-05-31 03:15:00|1068.11|1057.61|1064.15|1053.65|1068.89|1058.39|1062.85|1052.35|392
1653967200000|2022-05-31 03:20:00|1064.08|1053.58|1064.01|1053.51|1064.79|1054.29|1063.32|1052.82|354
1653967500000|2022-05-31 03:25:00|1063.99|1053.49|1061.37|1050.87|1064.29|1053.79|1060.71|1050.21|342
1653967800000|2022-05-31 03:30:00|1061.38|1050.88|1057.77|1047.27|1061.66|1051.16|1057.3|1046.8|376
1653968100000|2022-05-31 03:35:00|1057.78|1047.28|1055.75|1045.25|1057.9|1047.4|1051.95|1041.45|470
1653968400000|2022-05-31 03:40:00|1055.7|1045.2|1056.78|1046.28|1056.86|1046.36|1054.54|1044.04|385
1653968700000|2022-05-31 03:45:00|1056.61|1046.11|1057.75|1047.25|1061.3|1050.8|1055.78|1045.28|440
1653969000000|2022-05-31 03:50:00|1057.76|1047.26|1054.5|1044|1058.03|1047.53|1053.95|1043.45|254
1653969300000|2022-05-31 03:55:00|1054.75|1044.25|1056.73|1046.23|1057.62|1047.12|1054.75|1044.25|445
1653969600000|2022-05-31 04:00:00|1056.68|1046.18|1051.91|1041.41|1056.78|1046.28|1051.85|1041.35|268
1653969900000|2022-05-31 04:05:00|1051.99|1041.49|1054.62|1044.12|1054.62|1044.12|1051.85|1041.35|395
1653970200000|2022-05-31 04:10:00|1054.66|1044.16|1057.5|1047|1057.75|1047.25|1054.62|1044.12|419
1653970500000|2022-05-31 04:15:00|1057.68|1047.18|1057.83|1047.33|1058.77|1048.27|1056.75|1046.25|258
1653970800000|2022-05-31 04:20:00|1057.81|1047.31|1062.43|1051.93|1062.8|1052.3|1057.77|1047.27|235
1653971100000|2022-05-31 04:25:00|1062.36|1051.86|1061.84|1051.34|1063.5|1053|1061.38|1050.88|278
1653971400000|2022-05-31 04:30:00|1061.83|1051.33|1063.71|1053.21|1063.75|1053.25|1061.18|1050.68|413
1653971700000|2022-05-31 04:35:00|1063.76|1053.26|1061|1050.5|1064.35|1053.85|1060.9|1050.4|393
1653972000000|2022-05-31 04:40:00|1060.9|1050.4|1055.75|1045.25|1061|1050.5|1053.62|1043.12|382
1653972300000|2022-05-31 04:45:00|1055.74|1045.24|1057.05|1046.55|1057.32|1046.82|1054.87|1044.37|167
1653972600000|2022-05-31 04:50:00|1057.06|1046.56|1058.14|1047.64|1058.75|1048.25|1057.05|1046.55|319
1653972900000|2022-05-31 04:55:00|1058.11|1047.61|1054.81|1044.31|1059.13|1048.63|1053.98|1043.48|204
1653973200000|2022-05-31 05:00:00|1055.17|1044.67|1055.78|1045.28|1057.47|1046.97|1053.71|1043.21|350
1653973500000|2022-05-31 05:05:00|1055.94|1045.44|1051.79|1041.29|1056.77|1046.27|1051.76|1041.26|364
1653973800000|2022-05-31 05:10:00|1051.75|1041.25|1051.78|1041.28|1053.07|1042.57|1048.9|1038.4|536
1653974100000|2022-05-31 05:15:00|1051.74|1041.24|1057.4|1046.9|1058.5|1048|1051.39|1040.89|436
1653974400000|2022-05-31 05:20:00|1057.55|1047.05|1057.7|1047.2|1058.57|1048.07|1055.3|1044.8|364
1653974700000|2022-05-31 05:25:00|1057.55|1047.05|1060.7|1050.2|1060.72|1050.22|1056.84|1046.34|289
1653975000000|2022-05-31 05:30:00|1060.71|1050.21|1058.74|1048.24|1062.45|1051.95|1056.67|1046.17|438
1653975300000|2022-05-31 05:35:00|1058.95|1048.45|1053.78|1043.28|1060.65|1050.15|1053.71|1043.21|402
1653975600000|2022-05-31 05:40:00|1053.8|1043.3|1054.64|1044.14|1055.75|1045.25|1053.05|1042.55|264
1653975900000|2022-05-31 05:45:00|1054.59|1044.09|1057.84|1047.34|1058.24|1047.74|1052.85|1042.35|321
1653976200000|2022-05-31 05:50:00|1057.94|1047.44|1049.1|1038.6|1058.9|1048.4|1048.84|1038.34|444
1653976500000|2022-05-31 05:55:00|1049.15|1038.65|1047.09|1036.59|1050.77|1040.27|1046.85|1036.35|257
1653976800000|2022-05-31 06:00:00|1047.11|1036.61|1046.19|1035.69|1048.69|1038.19|1044.55|1034.05|369
1653977100000|2022-05-31 06:05:00|1046.14|1035.64|1047.8|1037.3|1049.94|1039.44|1045.46|1034.96|361
1653977400000|2022-05-31 06:10:00|1047.73|1037.23|1049.82|1039.32|1051.23|1040.73|1047.25|1036.75|310
1653977700000|2022-05-31 06:15:00|1049.84|1039.34|1042.82|1032.32|1050.83|1040.33|1041.56|1031.06|588
1653978000000|2022-05-31 06:20:00|1042.97|1032.47|1043.61|1033.11|1043.85|1033.35|1041.08|1030.58|413
1653978300000|2022-05-31 06:25:00|1043.63|1033.13|1041.84|1031.34|1046|1035.5|1040.04|1029.54|399
1653978600000|2022-05-31 06:30:00|1041.8|1031.3|1042.75|1032.25|1046.1|1035.6|1041.8|1031.3|435
1653978900000|2022-05-31 06:35:00|1042.73|1032.23|1028.44|1017.94|1042.82|1032.32|1028.34|1017.84|612
1653979200000|2022-05-31 06:40:00|1028.14|1017.64|1035.6|1025.1|1037.01|1026.51|1028.14|1017.64|568
1653979500000|2022-05-31 06:45:00|1035.5|1025|1033.82|1023.32|1039.47|1028.97|1031.96|1021.46|420
1653979800000|2022-05-31 06:50:00|1033.83|1023.33|1032.84|1022.34|1036.45|1025.95|1032.48|1021.98|438
1653980100000|2022-05-31 06:55:00|1032.69|1022.19|1033.25|1022.75|1034.28|1023.78|1030.91|1020.41|495
1653980400000|2022-05-31 07:00:00|1033.7|1023.2|1035.64|1025.14|1036.41|1025.91|1031.81|1021.31|478
1653980700000|2022-05-31 07:05:00|1035.61|1025.11|1035.85|1025.35|1036.48|1025.98|1033.75|1023.25|493
1653981000000|2022-05-31 07:10:00|1035.8|1025.3|1034.94|1024.44|1036.95|1026.45|1032.71|1022.21|507
1653981300000|2022-05-31 07:15:00|1035.13|1024.63|1033.62|1023.12|1035.83|1025.33|1032.19|1021.69|416
1653981600000|2022-05-31 07:20:00|1033.52|1023.02|1036.74|1026.24|1038.54|1028.04|1033.45|1022.95|422
1653981900000|2022-05-31 07:25:00|1036.77|1026.27|1039.16|1028.66|1039.18|1028.68|1035.75|1025.25|271
1653982200000|2022-05-31 07:30:00|1039.15|1028.65|1037.64|1027.14|1039.95|1029.45|1037.41|1026.91|394
1653982500000|2022-05-31 07:35:00|1037.69|1027.19|1038.37|1027.87|1039.13|1028.63|1036.7|1026.2|247
1653982800000|2022-05-31 07:40:00|1038.68|1028.18|1039.64|1029.14|1039.64|1029.14|1038.35|1027.85|125
1653983100000|2022-05-31 07:45:00|1039.75|1029.25|1035.38|1024.88|1039.75|1029.25|1033.9|1023.4|391
1653983400000|2022-05-31 07:50:00|1035.5|1025|1038.96|1028.46|1039.75|1029.25|1034.67|1024.17|288
1653983700000|2022-05-31 07:55:00|1039.08|1028.58|1042.25|1031.75|1042.25|1031.75|1039.08|1028.58|197
1653984000000|2022-05-31 08:00:00|1042.2|1031.7|1044.38|1033.88|1045.03|1034.53|1040.75|1030.25|366
1653984300000|2022-05-31 08:05:00|1044.4|1033.9|1040.78|1030.28|1045.6|1035.1|1039.75|1029.25|374
1653984600000|2022-05-31 08:10:00|1040.77|1030.27|1039.75|1029.25|1040.77|1030.27|1039.11|1028.61|203
1653984900000|2022-05-31 08:15:00|1039.7|1029.2|1043.75|1033.25|1044.5|1034|1039.53|1029.03|344
1653985200000|2022-05-31 08:20:00|1043.74|1033.24|1043.56|1033.06|1044.55|1034.05|1042.52|1032.02|177
1653985500000|2022-05-31 08:25:00|1043.61|1033.11|1044.69|1034.19|1045.13|1034.63|1042.39|1031.89|159
1653985800000|2022-05-31 08:30:00|1044.68|1034.18|1042.89|1032.39|1044.82|1034.32|1042|1031.5|369
1653986100000|2022-05-31 08:35:00|1042.95|1032.45|1042.75|1032.25|1044.05|1033.55|1042.73|1032.23|290
1653986400000|2022-05-31 08:40:00|1042.8|1032.3|1045.08|1034.58|1045.75|1035.25|1042.75|1032.25|277
1653986700000|2022-05-31 08:45:00|1045.06|1034.56|1044.77|1034.27|1046.01|1035.51|1043.75|1033.25|208
1653987000000|2022-05-31 08:50:00|1044.75|1034.25|1045.75|1035.25|1047.46|1036.96|1042.73|1032.23|329
1653987300000|2022-05-31 08:55:00|1045.8|1035.3|1042.75|1032.25|1045.8|1035.3|1042.1|1031.6|428
1653987600000|2022-05-31 09:00:00|1042.45|1031.95|1040.91|1030.41|1043.15|1032.65|1040.91|1030.41|312
1653987900000|2022-05-31 09:05:00|1040.95|1030.45|1037.95|1027.45|1041.1|1030.6|1037.95|1027.45|504
1653988200000|2022-05-31 09:10:00|1038.02|1027.52|1039.51|1029.01|1039.82|1029.32|1035.83|1025.33|297
1653988500000|2022-05-31 09:15:00|1039.46|1028.96|1035.97|1025.47|1039.87|1029.37|1035.62|1025.12|461
1653988800000|2022-05-31 09:20:00|1035.92|1025.42|1034.84|1024.34|1038.99|1028.49|1033.8|1023.3|491
1653989100000|2022-05-31 09:25:00|1034.85|1024.35|1036.96|1026.46|1037.8|1027.3|1034.79|1024.29|333
1653989400000|2022-05-31 09:30:00|1036.98|1026.48|1035.9|1025.4|1039.47|1028.97|1035.61|1025.11|364
1653989700000|2022-05-31 09:35:00|1035.8|1025.3|1030.64|1020.14|1035.94|1025.44|1029.74|1019.24|465
1653990000000|2022-05-31 09:40:00|1030.44|1019.94|1028.6|1018.1|1031.79|1021.29|1028.15|1017.65|415
1653990300000|2022-05-31 09:45:00|1028.44|1017.94|1030|1019.5|1030.75|1020.25|1027.69|1017.19|296
1653990600000|2022-05-31 09:50:00|1030.13|1019.63|1028.89|1018.39|1030.75|1020.25|1028.6|1018.1|197
1653990900000|2022-05-31 09:55:00|1029.02|1018.52|1029.49|1018.99|1030.48|1019.98|1024.71|1014.21|395
1653991200000|2022-05-31 10:00:00|1029.3|1018.8|1027.53|1017.03|1030.95|1020.45|1026.95|1016.45|407
1653991500000|2022-05-31 10:05:00|1027.55|1017.05|1031.72|1021.22|1031.94|1021.44|1025.29|1014.79|371
1653991800000|2022-05-31 10:10:00|1031.71|1021.21|1034.65|1024.15|1035.85|1025.35|1031.71|1021.21|274
1653992100000|2022-05-31 10:15:00|1034.7|1024.2|1032.82|1022.32|1036.82|1026.32|1032.82|1022.32|380
1653992400000|2022-05-31 10:20:00|1032.79|1022.29|1034.72|1024.22|1035.84|1025.34|1032.6|1022.1|324
1653992700000|2022-05-31 10:25:00|1034.97|1024.47|1035.96|1025.46|1036.72|1026.22|1034.87|1024.37|263
1653993000000|2022-05-31 10:30:00|1035.99|1025.49|1035.33|1024.83|1037.67|1027.17|1034.84|1024.34|377
1653993300000|2022-05-31 10:35:00|1035.4|1024.9|1038.76|1028.26|1038.76|1028.26|1034.85|1024.35|344
1653993600000|2022-05-31 10:40:00|1038.77|1028.27|1038.54|1028.04|1038.98|1028.48|1037.24|1026.74|245
1653993900000|2022-05-31 10:45:00|1038.66|1028.16|1036.49|1025.99|1039.73|1029.23|1035.78|1025.28|298
1653994200000|2022-05-31 10:50:00|1036.5|1026|1036.81|1026.31|1037.75|1027.25|1035.83|1025.33|254
1653994500000|2022-05-31 10:55:00|1036.86|1026.36|1037.8|1027.3|1037.95|1027.45|1035.84|1025.34|271
1653994800000|2022-05-31 11:00:00|1037.75|1027.25|1040.66|1030.16|1040.66|1030.16|1036.82|1026.32|276
1653995100000|2022-05-31 11:05:00|1040.64|1030.14|1040.79|1030.29|1041.84|1031.34|1039.83|1029.33|297
1653995400000|2022-05-31 11:10:00|1040.8|1030.3|1038.87|1028.37|1041.73|1031.23|1038.75|1028.25|364
1653995700000|2022-05-31 11:15:00|1038.82|1028.32|1036.38|1025.88|1038.85|1028.35|1035.48|1024.98|293
1653996000000|2022-05-31 11:20:00|1036.1|1025.6|1038.85|1028.35|1038.9|1028.4|1035.85|1025.35|221
1653996300000|2022-05-31 11:25:00|1038.75|1028.25|1043.56|1033.06|1043.85|1033.35|1038.75|1028.25|271
1653996600000|2022-05-31 11:30:00|1043.41|1032.91|1042.81|1032.31|1043.75|1033.25|1041.65|1031.15|261
1653996900000|2022-05-31 11:35:00|1042.82|1032.32|1044.64|1034.14|1046.25|1035.75|1042.7|1032.2|330
1653997200000|2022-05-31 11:40:00|1044.58|1034.08|1046.86|1036.36|1047.16|1036.66|1043.45|1032.95|332
1653997500000|2022-05-31 11:45:00|1047.42|1036.92|1045.84|1035.34|1053.79|1043.29|1045.37|1034.87|519
1653997800000|2022-05-31 11:50:00|1045.85|1035.35|1043.32|1032.82|1045.86|1035.36|1042.75|1032.25|285
1653998100000|2022-05-31 11:55:00|1043.02|1032.52|1044.95|1034.45|1045.08|1034.58|1042.83|1032.33|314
1653998400000|2022-05-31 12:00:00|1045.25|1034.75|1041.95|1031.45|1052.89|1042.39|1041.21|1030.71|619
1653998700000|2022-05-31 12:05:00|1042.1|1031.6|1039.33|1028.83|1042.49|1031.99|1037.27|1026.77|512
1653999000000|2022-05-31 12:10:00|1039.1|1028.6|1041.76|1031.26|1041.77|1031.27|1039.1|1028.6|247
1653999300000|2022-05-31 12:15:00|1041.93|1031.43|1042.22|1031.72|1042.77|1032.27|1039.6|1029.1|366
1653999600000|2022-05-31 12:20:00|1042.1|1031.6|1035.13|1024.63|1042.22|1031.72|1033.4|1022.9|540
1653999900000|2022-05-31 12:25:00|1035.14|1024.64|1036.58|1026.08|1037.02|1026.52|1033.78|1023.28|483
1654000200000|2022-05-31 12:30:00|1036.12|1025.62|1032.85|1022.35|1036.69|1026.19|1032.25|1021.75|365
1654000500000|2022-05-31 12:35:00|1032.61|1022.11|1029.65|1019.15|1033.1|1022.6|1026.84|1016.34|485
1654000800000|2022-05-31 12:40:00|1029.68|1019.18|1025.73|1015.23|1030.11|1019.61|1025.73|1015.23|524
1654001100000|2022-05-31 12:45:00|1025.71|1015.21|1029|1018.5|1029.94|1019.44|1023.81|1013.31|442
1654001400000|2022-05-31 12:50:00|1029.01|1018.51|1024.81|1014.31|1030.32|1019.82|1024.1|1013.6|459
1654001700000|2022-05-31 12:55:00|1024.75|1014.25|1029.8|1019.3|1031.46|1020.96|1024.57|1014.07|394
1654002000000|2022-05-31 13:00:00|1029.88|1019.38|1033.16|1022.66|1034.84|1024.34|1029.3|1018.8|397
1654002300000|2022-05-31 13:05:00|1033.01|1022.51|1029.53|1019.03|1036.4|1025.9|1029.07|1018.57|431
1654002600000|2022-05-31 13:10:00|1029.66|1019.16|1031.85|1021.35|1032.48|1021.98|1026.08|1015.58|527
1654002900000|2022-05-31 13:15:00|1031.75|1021.25|1029.57|1019.07|1032.89|1022.39|1028.69|1018.19|480
1654003200000|2022-05-31 13:20:00|1029.53|1019.03|1030.37|1019.87|1031.97|1021.47|1028.4|1017.9|497
1654003500000|2022-05-31 13:25:00|1030.36|1019.86|1037.83|1027.33|1038.71|1028.21|1029.78|1019.28|448
1654003800000|2022-05-31 13:30:00|1037.84|1027.34|1020.4|1009.9|1038.91|1028.41|1018.85|1008.35|937
1654004100000|2022-05-31 13:35:00|1020.27|1009.77|1014.65|1004.15|1023.82|1013.32|1014.65|1004.15|858
1654004400000|2022-05-31 13:40:00|1014.51|1004.01|1007.52|997.02|1014.58|1004.08|1000.78|990.28|896
1654004700000|2022-05-31 13:45:00|1007.5|997|1006.29|995.79|1014.16|1003.66|1005.97|995.47|793
1654005000000|2022-05-31 13:50:00|1006.14|995.64|1016.64|1006.14|1018.93|1008.43|1006.14|995.64|795
1654005300000|2022-05-31 13:55:00|1016.53|1006.03|1021.78|1011.28|1022.63|1012.13|1015.58|1005.08|856
1654005600000|2022-05-31 14:00:00|1021.76|1011.26|1008.67|998.17|1021.96|1011.46|1007.93|997.43|737
1654005900000|2022-05-31 14:05:00|1008.7|998.2|1010.35|999.85|1011.75|1001.25|1005.67|995.17|684
1654006200000|2022-05-31 14:10:00|1010.41|999.91|1016.63|1006.13|1016.77|1006.27|1007.95|997.45|681
1654006500000|2022-05-31 14:15:00|1016.78|1006.28|1016.16|1005.66|1020.67|1010.17|1014.9|1004.4|844
1654006800000|2022-05-31 14:20:00|1016.15|1005.65|1016.29|1005.79|1022.8|1012.3|1015.73|1005.23|629
1654007100000|2022-05-31 14:25:00|1016.3|1005.8|1016.62|1006.12|1020.93|1010.43|1015.48|1004.98|564
1654007400000|2022-05-31 14:30:00|1016.68|1006.18|1022.35|1011.85|1026.76|1016.26|1015.75|1005.25|679
1654007700000|2022-05-31 14:35:00|1022.25|1011.75|1023.84|1013.34|1024.6|1014.1|1021.4|1010.9|592
1654008000000|2022-05-31 14:40:00|1023.85|1013.35|1027.09|1016.59|1028.66|1018.16|1023.81|1013.31|447
1654008300000|2022-05-31 14:45:00|1027.1|1016.6|1023.82|1013.32|1028.9|1018.4|1023.05|1012.55|595
1654008600000|2022-05-31 14:50:00|1023.77|1013.27|1023.36|1012.86|1025.25|1014.75|1022.21|1011.71|418
1654008900000|2022-05-31 14:55:00|1023.41|1012.91|1030.22|1019.72|1030.22|1019.72|1022.86|1012.36|329
1654009200000|2022-05-31 15:00:00|1030.23|1019.73|1025.75|1015.25|1031.43|1020.93|1025|1014.5|415
1654009500000|2022-05-31 15:05:00|1026|1015.5|1021.14|1010.64|1027.58|1017.08|1019.87|1009.37|458
1654009800000|2022-05-31 15:10:00|1020.9|1010.4|1020.23|1009.73|1022.15|1011.65|1020.14|1009.64|463
1654010100000|2022-05-31 15:15:00|1020.19|1009.69|1023.49|1012.99|1024.42|1013.92|1019.4|1008.9|397
1654010400000|2022-05-31 15:20:00|1023.55|1013.05|1021.44|1010.94|1024.87|1014.37|1021.24|1010.74|300
1654010700000|2022-05-31 15:25:00|1021.42|1010.92|1025.27|1014.77|1026.6|1016.1|1019.61|1009.11|364
1654011000000|2022-05-31 15:30:00|1025.25|1014.75|1021.96|1011.46|1025.25|1014.75|1020.36|1009.86|389
1654011300000|2022-05-31 15:35:00|1021.95|1011.45|1028.75|1018.25|1028.75|1018.25|1020.1|1009.6|385
1654011600000|2022-05-31 15:40:00|1028.64|1018.14|1032.19|1021.69|1032.66|1022.16|1027.97|1017.47|417
1654011900000|2022-05-31 15:45:00|1031.84|1021.34|1038.43|1027.93|1039.24|1028.74|1031.84|1021.34|406
1654012200000|2022-05-31 15:50:00|1038.49|1027.99|1047.34|1036.84|1047.76|1037.26|1037.75|1027.25|644
1654012500000|2022-05-31 15:55:00|1047.7|1037.2|1045.79|1035.29|1049.21|1038.71|1045.75|1035.25|465
1654012800000|2022-05-31 16:00:00|1045.77|1035.27|1050.5|1040|1053.8|1043.3|1045.77|1035.27|695
1654013100000|2022-05-31 16:05:00|1050.22|1039.72|1044.2|1033.7|1050.4|1039.9|1043.16|1032.66|617
1654013400000|2022-05-31 16:10:00|1044.08|1033.58|1030.74|1020.24|1044.41|1033.91|1030.74|1020.24|571
1654013700000|2022-05-31 16:15:00|1030.94|1020.44|1028.98|1018.48|1034.84|1024.34|1027.54|1017.04|762
1654014000000|2022-05-31 16:20:00|1029.16|1018.66|1033.2|1022.7|1033.39|1022.89|1029.16|1018.66|580
1654014300000|2022-05-31 16:25:00|1033.21|1022.71|1037.95|1027.45|1038.05|1027.55|1033.21|1022.71|383
1654014600000|2022-05-31 16:30:00|1038.11|1027.61|1037.52|1027.02|1038.75|1028.25|1031.86|1021.36|657
1654014900000|2022-05-31 16:35:00|1037.59|1027.09|1037.75|1027.25|1038.19|1027.69|1035.06|1024.56|499
1654015200000|2022-05-31 16:40:00|1037.78|1027.28|1043.78|1033.28|1045.51|1035.01|1036.95|1026.45|645
1654015500000|2022-05-31 16:45:00|1043.77|1033.27|1041.79|1031.29|1045.74|1035.24|1040.81|1030.31|668
1654015800000|2022-05-31 16:50:00|1041.83|1031.33|1042.45|1031.95|1043.17|1032.67|1039.95|1029.45|446
1654016100000|2022-05-31 16:55:00|1042.42|1031.92|1041.29|1030.79|1043.03|1032.53|1040.16|1029.66|294
1654016400000|2022-05-31 17:00:00|1041.3|1030.8|1038.83|1028.33|1043.96|1033.46|1037.93|1027.43|491
1654016700000|2022-05-31 17:05:00|1038.85|1028.35|1050.79|1040.29|1052.45|1041.95|1038.75|1028.25|366
1654017000000|2022-05-31 17:10:00|1050.81|1040.31|1046.53|1036.03|1051.9|1041.4|1046.24|1035.74|434
1654017300000|2022-05-31 17:15:00|1046.49|1035.99|1042.58|1032.08|1046.52|1036.02|1039.78|1029.28|640
1654017600000|2022-05-31 17:20:00|1042.55|1032.05|1035.78|1025.28|1043.05|1032.55|1034.72|1024.22|651
1654017900000|2022-05-31 17:25:00|1035.79|1025.29|1035.61|1025.11|1039.63|1029.13|1034.42|1023.92|545
1654018200000|2022-05-31 17:30:00|1035.25|1024.75|1038.43|1027.93|1039.09|1028.59|1033.47|1022.97|511
1654018500000|2022-05-31 17:35:00|1038.44|1027.94|1035|1024.5|1039.13|1028.63|1032.78|1022.28|490
1654018800000|2022-05-31 17:40:00|1034.95|1024.45|1036.78|1026.28|1036.93|1026.43|1033.92|1023.42|405
1654019100000|2022-05-31 17:45:00|1036.75|1026.25|1036.79|1026.29|1040.51|1030.01|1036.73|1026.23|445
1654019400000|2022-05-31 17:50:00|1036.78|1026.28|1039.75|1029.25|1041.85|1031.35|1036.75|1026.25|335
1654019700000|2022-05-31 17:55:00|1039.89|1029.39|1043.06|1032.56|1043.8|1033.3|1039.43|1028.93|444
1654020000000|2022-05-31 18:00:00|1042.81|1032.31|1045.75|1035.25|1048.03|1037.53|1041.77|1031.27|356
1654020300000|2022-05-31 18:05:00|1045.7|1035.2|1045.57|1035.07|1045.7|1035.2|1042.32|1031.82|382
1654020600000|2022-05-31 18:10:00|1045.59|1035.09|1044.35|1033.85|1046.47|1035.97|1043.45|1032.95|410
1654020900000|2022-05-31 18:15:00|1044.6|1034.1|1043.84|1033.34|1046.09|1035.59|1042.94|1032.44|277
1654021200000|2022-05-31 18:20:00|1043.86|1033.36|1043.64|1033.14|1044.82|1034.32|1038.75|1028.25|385
1654021500000|2022-05-31 18:25:00|1043.59|1033.09|1042.83|1032.33|1044.05|1033.55|1040.8|1030.3|362
1654021800000|2022-05-31 18:30:00|1043.23|1032.73|1041.77|1031.27|1043.75|1033.25|1040.75|1030.25|317
1654022100000|2022-05-31 18:35:00|1041.37|1030.87|1037.72|1027.22|1041.43|1030.93|1036.75|1026.25|352
1654022400000|2022-05-31 18:40:00|1037.52|1027.02|1032.75|1022.25|1037.96|1027.46|1030.79|1020.29|509
1654022700000|2022-05-31 18:45:00|1032.76|1022.26|1030.75|1020.25|1032.78|1022.28|1028.9|1018.4|502
1654023000000|2022-05-31 18:50:00|1030.74|1020.24|1026.41|1015.91|1031.05|1020.55|1025.63|1015.13|318
1654023300000|2022-05-31 18:55:00|1026.83|1016.33|1026.86|1016.36|1027.46|1016.96|1022.72|1012.22|556
1654023600000|2022-05-31 19:00:00|1026.79|1016.29|1026.48|1015.98|1027.02|1016.52|1022.33|1011.83|622
1654023900000|2022-05-31 19:05:00|1026.06|1015.56|1026.81|1016.31|1027.35|1016.85|1025.52|1015.02|321
1654024200000|2022-05-31 19:10:00|1026.79|1016.29|1028.74|1018.24|1028.75|1018.25|1023.81|1013.31|369
1654024500000|2022-05-31 19:15:00|1028.75|1018.25|1030.19|1019.69|1032.67|1022.17|1028.75|1018.25|302
1654024800000|2022-05-31 19:20:00|1030.22|1019.72|1029.69|1019.19|1032.75|1022.25|1029.09|1018.59|436
1654025100000|2022-05-31 19:25:00|1029.64|1019.14|1029.25|1018.75|1030.1|1019.6|1029.2|1018.7|211
1654025400000|2022-05-31 19:30:00|1029.2|1018.7|1033.87|1023.37|1034.78|1024.28|1029.2|1018.7|377
1654025700000|2022-05-31 19:35:00|1033.85|1023.35|1030.47|1019.97|1033.85|1023.35|1030.38|1019.88|372
1654026000000|2022-05-31 19:40:00|1030.46|1019.96|1029.7|1019.2|1031.38|1020.88|1028.5|1018|434
1654026300000|2022-05-31 19:45:00|1029.65|1019.15|1034.5|1024|1035.3|1024.8|1029.65|1019.15|400
1654026600000|2022-05-31 19:50:00|1033.93|1023.43|1031.81|1021.31|1037.27|1026.77|1031.66|1021.16|547
1654026900000|2022-05-31 19:55:00|1031.84|1021.34|1031.83|1021.33|1033.68|1023.18|1027.93|1017.43|622
1654027200000|2022-05-31 20:00:00|1031.85|1021.35|1036.41|1025.91|1039.95|1029.45|1031.75|1021.25|439
1654027500000|2022-05-31 20:05:00|1036.28|1025.78|1032.85|1022.35|1036.28|1025.78|1032.01|1021.51|430
1654027800000|2022-05-31 20:10:00|1032.87|1022.37|1038.45|1027.95|1038.45|1027.95|1032.73|1022.23|354
1654028100000|2022-05-31 20:15:00|1038.46|1027.96|1034.08|1023.58|1038.66|1028.16|1033.75|1023.25|268
1654028400000|2022-05-31 20:20:00|1034.09|1023.59|1035.68|1025.18|1035.7|1025.2|1033.75|1023.25|227
1654028700000|2022-05-31 20:25:00|1036.04|1025.54|1034.74|1024.24|1037.5|1027|1033.75|1023.25|344
1654029000000|2022-05-31 20:30:00|1034.69|1024.19|1036.4|1025.9|1036.4|1025.9|1032.55|1022.05|233
1654029300000|2022-05-31 20:35:00|1036.07|1025.57|1038.32|1027.82|1039.12|1028.62|1035.99|1025.49|189
1654029600000|2022-05-31 20:40:00|1038.35|1027.85|1035.98|1025.48|1038.7|1028.2|1035.29|1024.79|236
1654029900000|2022-05-31 20:45:00|1036.18|1025.68|1034.21|1023.71|1036.51|1026.01|1033.15|1022.65|242
1654030200000|2022-05-31 20:50:00|1034.23|1023.73|1039.13|1028.63|1040.06|1029.56|1034.23|1023.73|296
1654030500000|2022-05-31 20:55:00|1039.05|1028.55|1039.08|1028.58|1039.49|1028.99|1036.75|1026.25|354
1654030800000|2022-05-31 21:00:00|1039.1|1028.6|1038.27|1027.77|1039.6|1029.1|1037.1|1026.6|327
1654031100000|2022-05-31 21:05:00|1038.29|1027.79|1036.35|1025.85|1038.34|1027.84|1035.03|1024.53|359
1654031400000|2022-05-31 21:10:00|1036.39|1025.89|1037.15|1026.65|1037.56|1027.06|1035.58|1025.08|193
1654031700000|2022-05-31 21:15:00|1037.21|1026.71|1037.45|1026.95|1039.03|1028.53|1036.85|1026.35|213
1654032000000|2022-05-31 21:20:00|1037.26|1026.76|1039.75|1029.25|1039.78|1029.28|1036.8|1026.3|219
1654032300000|2022-05-31 21:25:00|1039.74|1029.24|1039.82|1029.32|1039.9|1029.4|1037.78|1027.28|212
1654032600000|2022-05-31 21:30:00|1039.85|1029.35|1039.68|1029.18|1039.99|1029.49|1039.65|1029.15|62
1654032900000|2022-05-31 21:35:00|1039.65|1029.15|1039.49|1028.99|1039.68|1029.18|1038.75|1028.25|199
1654033200000|2022-05-31 21:40:00|1039.31|1028.81|1035.89|1025.39|1039.65|1029.15|1035.89|1025.39|129
1654033500000|2022-05-31 21:45:00|1036.14|1025.64|1036.97|1026.47|1036.97|1026.47|1035.89|1025.39|104
1654033800000|2022-05-31 21:50:00|1036.94|1026.44|1035.02|1024.52|1039.05|1028.55|1034.75|1024.25|315
1654034100000|2022-05-31 21:55:00|1035.05|1024.55|1046.14|1035.64|1046.14|1035.64|1033|1022.5|284
1654034400000|2022-05-31 22:00:00|1046.15|1035.65|1053.65|1043.15|1053.9|1043.4|1042.34|1031.84|657
1654034700000|2022-05-31 22:05:00|1053.7|1043.2|1053.95|1043.45|1055.5|1045|1051.7|1041.2|490
1654035000000|2022-05-31 22:10:00|1053.75|1043.25|1051.79|1041.29|1055.3|1044.8|1049.75|1039.25|445
1654035300000|2022-05-31 22:15:00|1051.82|1041.32|1049.78|1039.28|1053.41|1042.91|1049.75|1039.25|289
1654035600000|2022-05-31 22:20:00|1049.93|1039.43|1053.05|1042.55|1053.77|1043.27|1049.71|1039.21|331
1654035900000|2022-05-31 22:25:00|1053.15|1042.65|1050.04|1039.54|1055.76|1045.26|1049.87|1039.37|445
1654036200000|2022-05-31 22:30:00|1050.31|1039.81|1053.06|1042.56|1055.75|1045.25|1050.31|1039.81|366
1654036500000|2022-05-31 22:35:00|1053.09|1042.59|1053.81|1043.31|1054.12|1043.62|1051.75|1041.25|335
1654036800000|2022-05-31 22:40:00|1053.82|1043.32|1055.43|1044.93|1055.75|1045.25|1051.81|1041.31|340
1654037100000|2022-05-31 22:45:00|1055.4|1044.9|1057.2|1046.7|1058.82|1048.32|1054.75|1044.25|390
1654037400000|2022-05-31 22:50:00|1057.12|1046.62|1058.25|1047.75|1059.42|1048.92|1054.8|1044.3|419
1654037700000|2022-05-31 22:55:00|1058.08|1047.58|1060.71|1050.21|1060.75|1050.25|1057.75|1047.25|287
1654038000000|2022-05-31 23:00:00|1060.96|1050.46|1058.05|1047.55|1061.15|1050.65|1057.97|1047.47|277
1654038300000|2022-05-31 23:05:00|1057.94|1047.44|1054.7|1044.2|1058.22|1047.72|1054.42|1043.92|355
1654038600000|2022-05-31 23:10:00|1054.71|1044.21|1054.75|1044.25|1055.83|1045.33|1054.65|1044.15|217
1654038900000|2022-05-31 23:15:00|1054.86|1044.36|1055.23|1044.73|1055.79|1045.29|1053.71|1043.21|332
1654039200000|2022-05-31 23:20:00|1055.22|1044.72|1057.97|1047.47|1059.93|1049.43|1054.63|1044.13|290
1654039500000|2022-05-31 23:25:00|1058.04|1047.54|1057.75|1047.25|1059.41|1048.91|1057.56|1047.06|253
1654039800000|2022-05-31 23:30:00|1057.7|1047.2|1055.75|1045.25|1058.24|1047.74|1055.75|1045.25|345
1654040100000|2022-05-31 23:35:00|1055.79|1045.29|1053.92|1043.42|1055.92|1045.42|1052.58|1042.08|338
1654040400000|2022-05-31 23:40:00|1053.86|1043.36|1047.01|1036.51|1054.22|1043.72|1045.7|1035.2|417
1654040700000|2022-05-31 23:45:00|1047.02|1036.52|1046.17|1035.67|1048.01|1037.51|1045.9|1035.4|251
1654041000000|2022-05-31 23:50:00|1046.26|1035.76|1040.58|1030.08|1047.92|1037.42|1040.58|1030.08|297
1654041300000|2022-05-31 23:55:00|1040.7|1030.2|1039.77|1029.27|1041.9|1031.4|1037.9|1027.4|537
1654041600000|2022-06-01 00:00:00|1039.78|1029.28|1042.77|1032.27|1043.75|1033.25|1039.31|1028.81|458
1654041900000|2022-06-01 00:05:00|1042.75|1032.25|1042.6|1032.1|1044.45|1033.95|1042.35|1031.85|309
1654042200000|2022-06-01 00:10:00|1042.51|1032.01|1033.69|1023.19|1042.51|1032.01|1029.91|1019.41|618
1654042500000|2022-06-01 00:15:00|1033.7|1023.2|1041.45|1030.95|1043.62|1033.12|1033.7|1023.2|481
1654042800000|2022-06-01 00:20:00|1041.4|1030.9|1032.16|1021.66|1041.45|1030.95|1027.18|1016.68|583
1654043100000|2022-06-01 00:25:00|1032.17|1021.67|1036.16|1025.66|1039.27|1028.77|1030.86|1020.36|466
1654043400000|2022-06-01 00:30:00|1036.19|1025.69|1039.38|1028.88|1039.75|1029.25|1032.9|1022.4|463
1654043700000|2022-06-01 00:35:00|1039.01|1028.51|1039.69|1029.19|1042|1031.5|1037.6|1027.1|329
1654044000000|2022-06-01 00:40:00|1039.7|1029.2|1036.7|1026.2|1041.7|1031.2|1036.7|1026.2|424
1654044300000|2022-06-01 00:45:00|1036.64|1026.14|1035.75|1025.25|1037.56|1027.06|1035.7|1025.2|367
1654044600000|2022-06-01 00:50:00|1035.7|1025.2|1038.3|1027.8|1038.4|1027.9|1034.67|1024.17|330
1654044900000|2022-06-01 00:55:00|1038.25|1027.75|1037.3|1026.8|1043.56|1033.06|1036.72|1026.22|360
1654045200000|2022-06-01 01:00:00|1037.45|1026.95|1032.45|1021.95|1037.88|1027.38|1032.07|1021.57|550
1654045500000|2022-06-01 01:05:00|1032.05|1021.55|1032.6|1022.1|1033.56|1023.06|1031.4|1020.9|463
1654045800000|2022-06-01 01:10:00|1032.56|1022.06|1034.9|1024.4|1035.46|1024.96|1032.03|1021.53|449
1654046100000|2022-06-01 01:15:00|1035.09|1024.59|1034.98|1024.48|1035.84|1025.34|1033.2|1022.7|394
1654046400000|2022-06-01 01:20:00|1034.95|1024.45|1029.17|1018.67|1034.95|1024.45|1028.75|1018.25|590
1654046700000|2022-06-01 01:25:00|1029.15|1018.65|1031.79|1021.29|1032.65|1022.15|1029.14|1018.64|378
1654047000000|2022-06-01 01:30:00|1031.78|1021.28|1034.06|1023.56|1034.3|1023.8|1031.55|1021.05|369
1654047300000|2022-06-01 01:35:00|1033.76|1023.26|1031.79|1021.29|1033.78|1023.28|1030.66|1020.16|335
1654047600000|2022-06-01 01:40:00|1031.78|1021.28|1030.6|1020.1|1031.78|1021.28|1028.31|1017.81|356
1654047900000|2022-06-01 01:45:00|1030.58|1020.08|1031.56|1021.06|1032.05|1021.55|1029.75|1019.25|221
1654048200000|2022-06-01 01:50:00|1031.68|1021.18|1035.99|1025.49|1036.79|1026.29|1031.59|1021.09|158
1654048500000|2022-06-01 01:55:00|1036.34|1025.84|1035.75|1025.25|1038.07|1027.57|1035.19|1024.69|322
1654048800000|2022-06-01 02:00:00|1035.71|1025.21|1035.73|1025.23|1036|1025.5|1032.67|1022.17|269
1654049100000|2022-06-01 02:05:00|1035.83|1025.33|1031|1020.5|1036.2|1025.7|1030.13|1019.63|382
1654049400000|2022-06-01 02:10:00|1031.23|1020.73|1030.77|1020.27|1032.45|1021.95|1030.68|1020.18|315
1654049700000|2022-06-01 02:15:00|1030.82|1020.32|1027.65|1017.15|1030.82|1020.32|1024.8|1014.3|439
1654050000000|2022-06-01 02:20:00|1027.64|1017.14|1026.1|1015.6|1027.71|1017.21|1024.05|1013.55|379
1654050300000|2022-06-01 02:25:00|1026.35|1015.85|1025.6|1015.1|1027.09|1016.59|1023.6|1013.1|381
1654050600000|2022-06-01 02:30:00|1025.39|1014.89|1028.77|1018.27|1028.85|1018.35|1025.22|1014.72|240
1654050900000|2022-06-01 02:35:00|1028.78|1018.28|1026.8|1016.3|1028.78|1018.28|1026.41|1015.91|225
1654051200000|2022-06-01 02:40:00|1026.78|1016.28|1026.79|1016.29|1029.25|1018.75|1025.35|1014.85|386
1654051500000|2022-06-01 02:45:00|1026.78|1016.28|1020.68|1010.18|1026.81|1016.31|1020.55|1010.05|421
1654051800000|2022-06-01 02:50:00|1020.66|1010.16|1022.37|1011.87|1022.37|1011.87|1019.68|1009.18|338
1654052100000|2022-06-01 02:55:00|1022.35|1011.85|1024.84|1014.34|1025.3|1014.8|1021.71|1011.21|406
1654052400000|2022-06-01 03:00:00|1024.8|1014.3|1020.82|1010.32|1025.01|1014.51|1019.31|1008.81|373
1654052700000|2022-06-01 03:05:00|1020.73|1010.23|1018.8|1008.3|1021.15|1010.65|1018.55|1008.05|271
1654053000000|2022-06-01 03:10:00|1018.79|1008.29|1019.79|1009.29|1021.66|1011.16|1017.75|1007.25|344
1654053300000|2022-06-01 03:15:00|1019.87|1009.37|1019.26|1008.76|1021.15|1010.65|1015.15|1004.65|378
1654053600000|2022-06-01 03:20:00|1019.31|1008.81|1023.35|1012.85|1024.2|1013.7|1019.24|1008.74|326
1654053900000|2022-06-01 03:25:00|1023.24|1012.74|1021.72|1011.22|1024.38|1013.88|1020.98|1010.48|378
1654054200000|2022-06-01 03:30:00|1021.81|1011.31|1015.82|1005.32|1021.81|1011.31|1015.3|1004.8|492
1654054500000|2022-06-01 03:35:00|1015.78|1005.28|1016.33|1005.83|1017.1|1006.6|1014.23|1003.73|289
1654054800000|2022-06-01 03:40:00|1016.48|1005.98|1014.75|1004.25|1018.15|1007.65|1014.75|1004.25|324
1654055100000|2022-06-01 03:45:00|1014.95|1004.45|1018.02|1007.52|1018.65|1008.15|1014.9|1004.4|375
1654055400000|2022-06-01 03:50:00|1018.11|1007.61|1017.87|1007.37|1018.17|1007.67|1015.85|1005.35|324
1654055700000|2022-06-01 03:55:00|1017.93|1007.43|1016.25|1005.75|1018.42|1007.92|1014.32|1003.82|320
1654056000000|2022-06-01 04:00:00|1016.14|1005.64|1017.33|1006.83|1019.11|1008.61|1013.85|1003.35|393
1654056300000|2022-06-01 04:05:00|1017.31|1006.81|1011.1|1000.6|1017.31|1006.81|1011.1|1000.6|478
1654056600000|2022-06-01 04:10:00|1011|1000.5|1015|1004.5|1015.13|1004.63|1009.18|998.68|593
1654056900000|2022-06-01 04:15:00|1015.25|1004.75|1018.6|1008.1|1018.93|1008.43|1015.25|1004.75|364
1654057200000|2022-06-01 04:20:00|1018.32|1007.82|1016.49|1005.99|1018.75|1008.25|1016.38|1005.88|320
1654057500000|2022-06-01 04:25:00|1016.46|1005.96|1017.93|1007.43|1019.02|1008.52|1014.98|1004.48|313
1654057800000|2022-06-01 04:30:00|1017.92|1007.42|1021.49|1010.99|1022.75|1012.25|1017.75|1007.25|309
1654058100000|2022-06-01 04:35:00|1021.64|1011.14|1022.05|1011.55|1022.75|1012.25|1021.3|1010.8|325
1654058400000|2022-06-01 04:40:00|1022|1011.5|1022|1011.5|1022.74|1012.24|1021.62|1011.12|186
1654058700000|2022-06-01 04:45:00|1022.1|1011.6|1028.18|1017.68|1032.7|1022.2|1022.1|1011.6|478
1654059000000|2022-06-01 04:50:00|1028.15|1017.65|1027.62|1017.12|1029.64|1019.14|1026.47|1015.97|531
1654059300000|2022-06-01 04:55:00|1027.78|1017.28|1031.29|1020.79|1031.57|1021.07|1027.75|1017.25|436
1654059600000|2022-06-01 05:00:00|1031.44|1020.94|1032.31|1021.81|1032.67|1022.17|1029.04|1018.54|427
1654059900000|2022-06-01 05:05:00|1032.22|1021.72|1031.75|1021.25|1033.8|1023.3|1030.67|1020.17|297
1654060200000|2022-06-01 05:10:00|1031.84|1021.34|1034.67|1024.17|1037.34|1026.84|1031.75|1021.25|302
1654060500000|2022-06-01 05:15:00|1034.65|1024.15|1035.85|1025.35|1036.15|1025.65|1033.15|1022.65|240
1654060800000|2022-06-01 05:20:00|1035.97|1025.47|1028.34|1017.84|1035.97|1025.47|1027.68|1017.18|573
1654061100000|2022-06-01 05:25:00|1028.39|1017.89|1027.7|1017.2|1029.27|1018.77|1025.61|1015.11|353
1654061400000|2022-06-01 05:30:00|1027.34|1016.84|1023.11|1012.61|1027.34|1016.84|1022.8|1012.3|449
1654061700000|2022-06-01 05:35:00|1023.1|1012.6|1022.88|1012.38|1024|1013.5|1022.02|1011.52|358
1654062000000|2022-06-01 05:40:00|1022.9|1012.4|1029.53|1019.03|1030.6|1020.1|1022.84|1012.34|371
1654062300000|2022-06-01 05:45:00|1029.52|1019.02|1032.6|1022.1|1035.75|1025.25|1029.52|1019.02|402
1654062600000|2022-06-01 05:50:00|1032.49|1021.99|1029.4|1018.9|1033.55|1023.05|1029.35|1018.85|471
1654062900000|2022-06-01 05:55:00|1029.42|1018.92|1031.96|1021.46|1032.31|1021.81|1029.42|1018.92|313
1654063200000|2022-06-01 06:00:00|1031.9|1021.4|1037.11|1026.61|1037.42|1026.92|1030.35|1019.85|375
1654063500000|2022-06-01 06:05:00|1037.06|1026.56|1038.68|1028.18|1038.68|1028.18|1036.4|1025.9|324
1654063800000|2022-06-01 06:10:00|1038.67|1028.17|1042.97|1032.47|1043.07|1032.57|1037.75|1027.25|299
1654064100000|2022-06-01 06:15:00|1042.99|1032.49|1043.85|1033.35|1043.85|1033.35|1041.8|1031.3|339
1654064400000|2022-06-01 06:20:00|1043.74|1033.24|1043.78|1033.28|1044.21|1033.71|1041.89|1031.39|378
1654064700000|2022-06-01 06:25:00|1043.77|1033.27|1045.75|1035.25|1047.75|1037.25|1043.04|1032.54|464
1654065000000|2022-06-01 06:30:00|1045.43|1034.93|1042.85|1032.35|1045.83|1035.33|1042.84|1032.34|363
1654065300000|2022-06-01 06:35:00|1042.86|1032.36|1043.86|1033.36|1044.89|1034.39|1042.36|1031.86|353
1654065600000|2022-06-01 06:40:00|1043.88|1033.38|1042.81|1032.31|1045.2|1034.7|1042.53|1032.03|230
1654065900000|2022-06-01 06:45:00|1042.83|1032.33|1043.75|1033.25|1043.75|1033.25|1041.78|1031.28|355
1654066200000|2022-06-01 06:50:00|1043.73|1033.23|1043.68|1033.18|1044.75|1034.25|1042.24|1031.74|265
1654066500000|2022-06-01 06:55:00|1043.63|1033.13|1041.96|1031.46|1043.63|1033.13|1041.75|1031.25|285
1654066800000|2022-06-01 07:00:00|1041.97|1031.47|1045.77|1035.27|1047.49|1036.99|1039.3|1028.8|445
1654067100000|2022-06-01 07:05:00|1045.85|1035.35|1040.32|1029.82|1045.96|1035.46|1039.83|1029.33|345
1654067400000|2022-06-01 07:10:00|1040.12|1029.62|1042.72|1032.22|1043.63|1033.13|1039.94|1029.44|304
1654067700000|2022-06-01 07:15:00|1042.78|1032.28|1038.77|1028.27|1042.78|1032.28|1038.05|1027.55|314
1654068000000|2022-06-01 07:20:00|1038.8|1028.3|1038.88|1028.38|1038.88|1028.38|1037.37|1026.87|177
1654068300000|2022-06-01 07:25:00|1038.86|1028.36|1043.87|1033.37|1045.59|1035.09|1038.75|1028.25|293
1654068600000|2022-06-01 07:30:00|1043.75|1033.25|1048.75|1038.25|1048.77|1038.27|1042.28|1031.78|276
1654068900000|2022-06-01 07:35:00|1048.77|1038.27|1051.42|1040.92|1053.81|1043.31|1048.75|1038.25|435
1654069200000|2022-06-01 07:40:00|1051.2|1040.7|1044.12|1033.62|1052.37|1041.87|1043.98|1033.48|340
1654069500000|2022-06-01 07:45:00|1044.64|1034.14|1044.74|1034.24|1045.83|1035.33|1043.39|1032.89|240
1654069800000|2022-06-01 07:50:00|1044.75|1034.25|1044.76|1034.26|1047.65|1037.15|1043.75|1033.25|192
1654070100000|2022-06-01 07:55:00|1044.75|1034.25|1034.96|1024.46|1045.41|1034.91|1033.7|1023.2|467
1654070400000|2022-06-01 08:00:00|1034.92|1024.42|1035.72|1025.22|1038.08|1027.58|1034.31|1023.81|485
1654070700000|2022-06-01 08:05:00|1035.71|1025.21|1033.71|1023.21|1035.86|1025.36|1030.8|1020.3|500
1654071000000|2022-06-01 08:10:00|1033.67|1023.17|1034.83|1024.33|1035.79|1025.29|1032.75|1022.25|297
1654071300000|2022-06-01 08:15:00|1034.79|1024.29|1035.67|1025.17|1036.83|1026.33|1034.78|1024.28|311
1654071600000|2022-06-01 08:20:00|1035.62|1025.12|1032.8|1022.3|1036.21|1025.71|1031.92|1021.42|377
1654071900000|2022-06-01 08:25:00|1032.86|1022.36|1033.74|1023.24|1034.16|1023.66|1032.63|1022.13|270
1654072200000|2022-06-01 08:30:00|1033.8|1023.3|1033.82|1023.32|1034.6|1024.1|1031.4|1020.9|352
1654072500000|2022-06-01 08:35:00|1033.79|1023.29|1031.89|1021.39|1035.22|1024.72|1031.75|1021.25|310
1654072800000|2022-06-01 08:40:00|1031.96|1021.46|1030.1|1019.6|1033.48|1022.98|1028.85|1018.35|317
1654073100000|2022-06-01 08:45:00|1030.25|1019.75|1032.83|1022.33|1033.11|1022.61|1030.1|1019.6|269
1654073400000|2022-06-01 08:50:00|1032.86|1022.36|1032.12|1021.62|1034.68|1024.18|1032.04|1021.54|422
1654073700000|2022-06-01 08:55:00|1032.11|1021.61|1030.17|1019.67|1032.11|1021.61|1028.31|1017.81|318
1654074000000|2022-06-01 09:00:00|1030.12|1019.62|1030.41|1019.91|1031.4|1020.9|1029.15|1018.65|373
1654074300000|2022-06-01 09:05:00|1030.2|1019.7|1033.35|1022.85|1033.54|1023.04|1029.75|1019.25|312
1654074600000|2022-06-01 09:10:00|1033.42|1022.92|1030.89|1020.39|1033.8|1023.3|1029.98|1019.48|415
1654074900000|2022-06-01 09:15:00|1030.88|1020.38|1032.25|1021.75|1033.68|1023.18|1030.23|1019.73|376
1654075200000|2022-06-01 09:20:00|1032.24|1021.74|1037.93|1027.43|1039.1|1028.6|1031.65|1021.15|404
1654075500000|2022-06-01 09:25:00|1037.83|1027.33|1041.05|1030.55|1041.36|1030.86|1035.99|1025.49|225
1654075800000|2022-06-01 09:30:00|1041.12|1030.62|1040.77|1030.27|1041.84|1031.34|1038.85|1028.35|284
1654076100000|2022-06-01 09:35:00|1040.79|1030.29|1040.1|1029.6|1041.9|1031.4|1039.75|1029.25|230
1654076400000|2022-06-01 09:40:00|1040.03|1029.53|1040.85|1030.35|1041.86|1031.36|1039.85|1029.35|301
1654076700000|2022-06-01 09:45:00|1040.8|1030.3|1047.07|1036.57|1047.8|1037.3|1040.74|1030.24|291
1654077000000|2022-06-01 09:50:00|1047.04|1036.54|1046.69|1036.19|1047.45|1036.95|1043.86|1033.36|161
1654077300000|2022-06-01 09:55:00|1046.11|1035.61|1045.02|1034.52|1046.22|1035.72|1043.06|1032.56|342
1654077600000|2022-06-01 10:00:00|1045.03|1034.53|1043.83|1033.33|1048.86|1038.36|1043.79|1033.29|434
1654077900000|2022-06-01 10:05:00|1043.86|1033.36|1042.86|1032.36|1045.08|1034.58|1041.84|1031.34|396
1654078200000|2022-06-01 10:10:00|1042.84|1032.34|1045.84|1035.34|1046.75|1036.25|1042.84|1032.34|283
1654078500000|2022-06-01 10:15:00|1045.97|1035.47|1045.73|1035.23|1046.18|1035.68|1043|1032.5|279
1654078800000|2022-06-01 10:20:00|1045.74|1035.24|1044.25|1033.75|1045.79|1035.29|1042.24|1031.74|328
1654079100000|2022-06-01 10:25:00|1043.73|1033.23|1043.42|1032.92|1043.73|1033.23|1042.74|1032.24|215
1654079400000|2022-06-01 10:30:00|1043.43|1032.93|1042.88|1032.38|1044.17|1033.67|1042.08|1031.58|228
1654079700000|2022-06-01 10:35:00|1042.89|1032.39|1042.26|1031.76|1044.27|1033.77|1040.79|1030.29|360
1654080000000|2022-06-01 10:40:00|1042.27|1031.77|1044.75|1034.25|1044.75|1034.25|1041.85|1031.35|237
1654080300000|2022-06-01 10:45:00|1044.71|1034.21|1045.75|1035.25|1046.75|1036.25|1043.87|1033.37|196
1654080600000|2022-06-01 10:50:00|1046.25|1035.75|1042.77|1032.27|1046.38|1035.88|1042.67|1032.17|230
1654080900000|2022-06-01 10:55:00|1042.55|1032.05|1044.45|1033.95|1047.86|1037.36|1041.82|1031.32|300
1654081200000|2022-06-01 11:00:00|1044.75|1034.25|1044.5|1034|1046.32|1035.82|1043.88|1033.38|226
1654081500000|2022-06-01 11:05:00|1044.48|1033.98|1047.78|1037.28|1047.98|1037.48|1043.87|1033.37|239
1654081800000|2022-06-01 11:10:00|1048.03|1037.53|1059.85|1049.35|1062.27|1051.77|1047.78|1037.28|515
1654082100000|2022-06-01 11:15:00|1059.79|1049.29|1046.33|1035.83|1059.91|1049.41|1046.33|1035.83|572
1654082400000|2022-06-01 11:20:00|1046|1035.5|1048.35|1037.85|1048.69|1038.19|1043.29|1032.79|547
1654082700000|2022-06-01 11:25:00|1048.69|1038.19|1043.68|1033.18|1048.73|1038.23|1040.8|1030.3|403
1654083000000|2022-06-01 11:30:00|1043.69|1033.19|1044.75|1034.25|1045.59|1035.09|1040.69|1030.19|337
1654083300000|2022-06-01 11:35:00|1044.74|1034.24|1041.8|1031.3|1046.75|1036.25|1041.25|1030.75|412
1654083600000|2022-06-01 11:40:00|1041.44|1030.94|1038.88|1028.38|1042.08|1031.58|1036.3|1025.8|415
1654083900000|2022-06-01 11:45:00|1038.84|1028.34|1043.44|1032.94|1044.02|1033.52|1037.77|1027.27|408
1654084200000|2022-06-01 11:50:00|1043.73|1033.23|1045.6|1035.1|1045.73|1035.23|1041.65|1031.15|368
1654084500000|2022-06-01 11:55:00|1045.1|1034.6|1043.9|1033.4|1045.11|1034.61|1042.75|1032.25|236
1654084800000|2022-06-01 12:00:00|1043.91|1033.41|1050.01|1039.51|1051.75|1041.25|1043.91|1033.41|417
1654085100000|2022-06-01 12:05:00|1049.99|1039.49|1043.89|1033.39|1050.11|1039.61|1043.89|1033.39|405
1654085400000|2022-06-01 12:10:00|1044.31|1033.81|1045.21|1034.71|1046.8|1036.3|1043.2|1032.7|426
1654085700000|2022-06-01 12:15:00|1045.17|1034.67|1045.82|1035.32|1047.69|1037.19|1043.91|1033.41|398
1654086000000|2022-06-01 12:20:00|1045.83|1035.33|1052.45|1041.95|1052.8|1042.3|1044.54|1034.04|535
1654086300000|2022-06-01 12:25:00|1052.59|1042.09|1054.65|1044.15|1056.25|1045.75|1051|1040.5|436
1654086600000|2022-06-01 12:30:00|1054.61|1044.11|1051.8|1041.3|1055.38|1044.88|1049.78|1039.28|343
1654086900000|2022-06-01 12:35:00|1051.77|1041.27|1055.57|1045.07|1056.25|1045.75|1050.69|1040.19|334
1654087200000|2022-06-01 12:40:00|1055.56|1045.06|1059.77|1049.27|1060.75|1050.25|1052.75|1042.25|488
1654087500000|2022-06-01 12:45:00|1059.78|1049.28|1058.52|1048.02|1061.36|1050.86|1057.92|1047.42|475
1654087800000|2022-06-01 12:50:00|1058.72|1048.22|1055.81|1045.31|1058.77|1048.27|1054.01|1043.51|607
1654088100000|2022-06-01 12:55:00|1055.82|1045.32|1054.9|1044.4|1057.75|1047.25|1054.9|1044.4|298
1654088400000|2022-06-01 13:00:00|1055.25|1044.75|1056.99|1046.49|1058.77|1048.27|1052.55|1042.05|503
1654088700000|2022-06-01 13:05:00|1056.85|1046.35|1057.76|1047.26|1058.34|1047.84|1055.44|1044.94|397
1654089000000|2022-06-01 13:10:00|1057.75|1047.25|1059.8|1049.3|1060.05|1049.55|1056.9|1046.4|379
1654089300000|2022-06-01 13:15:00|1059.5|1049|1064.56|1054.06|1064.75|1054.25|1056.78|1046.28|534
1654089600000|2022-06-01 13:20:00|1064.84|1054.34|1063.69|1053.19|1071.86|1061.36|1061.48|1050.98|533
1654089900000|2022-06-01 13:25:00|1063.68|1053.18|1065.8|1055.3|1065.97|1055.47|1062.95|1052.45|460
1654090200000|2022-06-01 13:30:00|1065.78|1055.28|1068.8|1058.3|1073.56|1063.06|1064.07|1053.57|868
1654090500000|2022-06-01 13:35:00|1068.82|1058.32|1068.51|1058.01|1078.61|1068.11|1068.47|1057.97|761
1654090800000|2022-06-01 13:40:00|1068.48|1057.98|1065.72|1055.22|1069.37|1058.87|1063.83|1053.33|640
1654091100000|2022-06-01 13:45:00|1065.74|1055.24|1059.8|1049.3|1065.74|1055.24|1058.23|1047.73|715
1654091400000|2022-06-01 13:50:00|1059.79|1049.29|1056.46|1045.96|1059.82|1049.32|1055.66|1045.16|600
1654091700000|2022-06-01 13:55:00|1056.67|1046.17|1051.93|1041.43|1057.56|1047.06|1050.9|1040.4|548
1654092000000|2022-06-01 14:00:00|1051.94|1041.44|1053.2|1042.7|1055.44|1044.94|1049.9|1039.4|650
1654092300000|2022-06-01 14:05:00|1053.21|1042.71|1048.92|1038.42|1053.21|1042.71|1048.27|1037.77|582
1654092600000|2022-06-01 14:10:00|1049.03|1038.53|1044.79|1034.29|1050.79|1040.29|1044.44|1033.94|328
1654092900000|2022-06-01 14:15:00|1044.72|1034.22|1033.92|1023.42|1044.72|1034.22|1033.55|1023.05|562
1654093200000|2022-06-01 14:20:00|1033.97|1023.47|1036.89|1026.39|1040.54|1030.04|1033.87|1023.37|572
1654093500000|2022-06-01 14:25:00|1036.53|1026.03|1033|1022.5|1038.29|1027.79|1031.9|1021.4|544
1654093800000|2022-06-01 14:30:00|1032.91|1022.41|1028.9|1018.4|1036.75|1026.25|1027.29|1016.79|732
1654094100000|2022-06-01 14:35:00|1028.91|1018.41|1026.66|1016.16|1029.14|1018.64|1018.35|1007.85|796
1654094400000|2022-06-01 14:40:00|1026.16|1015.66|1030.48|1019.98|1031.8|1021.3|1025.03|1014.53|625
1654094700000|2022-06-01 14:45:00|1030.47|1019.97|1024.94|1014.44|1031.02|1020.52|1024.85|1014.35|497
1654095000000|2022-06-01 14:50:00|1024.89|1014.39|1031.26|1020.76|1031.57|1021.07|1022.03|1011.53|533
1654095300000|2022-06-01 14:55:00|1031.27|1020.77|1031.79|1021.29|1035.8|1025.3|1030.81|1020.31|532
1654095600000|2022-06-01 15:00:00|1031.83|1021.33|1027.96|1017.46|1032.64|1022.14|1027.13|1016.63|660
1654095900000|2022-06-01 15:05:00|1027.95|1017.45|1026.05|1015.55|1030.74|1020.24|1025.52|1015.02|548
1654096200000|2022-06-01 15:10:00|1026.01|1015.51|1028.41|1017.91|1031.55|1021.05|1024.84|1014.34|455
1654096500000|2022-06-01 15:15:00|1028.44|1017.94|1019.8|1009.3|1028.46|1017.96|1018.95|1008.45|561
1654096800000|2022-06-01 15:20:00|1019.74|1009.24|1020.67|1010.17|1020.8|1010.3|1014.89|1004.39|590
1654097100000|2022-06-01 15:25:00|1020.63|1010.13|1020.71|1010.21|1021.85|1011.35|1012.8|1002.3|787
1654097400000|2022-06-01 15:30:00|1020.63|1010.13|1015.76|1005.26|1022.84|1012.34|1014.6|1004.1|668
1654097700000|2022-06-01 15:35:00|1016.26|1005.76|1015.52|1005.02|1017.84|1007.34|1011.83|1001.33|671
1654098000000|2022-06-01 15:40:00|1015.54|1005.04|1014.8|1004.3|1017.4|1006.9|1014.49|1003.99|505
1654098300000|2022-06-01 15:45:00|1014.78|1004.28|1016.1|1005.6|1017.97|1007.47|1014.23|1003.73|574
1654098600000|2022-06-01 15:50:00|1015.8|1005.3|1016.75|1006.25|1016.79|1006.29|1012.53|1002.03|501
1654098900000|2022-06-01 15:55:00|1016.77|1006.27|1007.75|997.25|1016.79|1006.29|1007.22|996.72|353
1654099200000|2022-06-01 16:00:00|1007.28|996.78|999.86|989.36|1007.65|997.15|995.01|984.51|874
1654099500000|2022-06-01 16:05:00|999.83|989.33|996.8|986.3|999.85|989.35|994.88|984.38|639
1654099800000|2022-06-01 16:10:00|996.7|986.2|998.93|988.43|999.8|989.3|992.16|981.66|528
1654100100000|2022-06-01 16:15:00|998.92|988.42|996.75|986.25|1001.25|990.75|995.75|985.25|422
1654100400000|2022-06-01 16:20:00|996.62|986.12|994.61|984.11|996.75|986.25|991.45|980.95|337
1654100700000|2022-06-01 16:25:00|994.64|984.14|993.73|983.23|997.75|987.25|990.94|980.44|353
1654101000000|2022-06-01 16:30:00|993.21|982.71|992.85|982.35|998.84|988.34|991.85|981.35|713
1654101300000|2022-06-01 16:35:00|993.03|982.53|994.34|983.84|995.65|985.15|989.93|979.43|585
1654101600000|2022-06-01 16:40:00|994.3|983.8|995.04|984.54|995.38|984.88|993.06|982.56|402
1654101900000|2022-06-01 16:45:00|994.92|984.42|990.52|980.02|995.82|985.32|990.02|979.52|505
1654102200000|2022-06-01 16:50:00|990.02|979.52|992.71|982.21|992.72|982.22|988.96|978.46|402
1654102500000|2022-06-01 16:55:00|992.7|982.2|991.67|981.17|993.64|983.14|991.2|980.7|374
1654102800000|2022-06-01 17:00:00|991.64|981.14|987.75|977.25|992.64|982.14|987.05|976.55|349
1654103100000|2022-06-01 17:05:00|987.92|977.42|988.47|977.97|989.37|978.87|986.72|976.22|543
1654103400000|2022-06-01 17:10:00|988.49|977.99|988.81|978.31|990.72|980.22|988.37|977.87|430
1654103700000|2022-06-01 17:15:00|988.8|978.3|983.76|973.26|990.75|980.25|983.75|973.25|422
1654104000000|2022-06-01 17:20:00|983.75|973.25|974.14|963.64|983.76|973.26|973.92|963.42|569
1654104300000|2022-06-01 17:25:00|974.11|963.61|982.46|971.96|983.79|973.29|973.99|963.49|517
1654104600000|2022-06-01 17:30:00|982.67|972.17|979.41|968.91|982.68|972.18|978.5|968|542
1654104900000|2022-06-01 17:35:00|979.48|968.98|983.47|972.97|983.93|973.43|978.06|967.56|556
1654105200000|2022-06-01 17:40:00|983.48|972.98|981.68|971.18|983.74|973.24|980.42|969.92|355
1654105500000|2022-06-01 17:45:00|981.56|971.06|982.79|972.29|982.83|972.33|980.75|970.25|268
1654105800000|2022-06-01 17:50:00|982.77|972.27|979.54|969.04|982.92|972.42|979.13|968.63|395
1654106100000|2022-06-01 17:55:00|979.56|969.06|981.74|971.24|982.33|971.83|979.38|968.88|296
1654106400000|2022-06-01 18:00:00|981.75|971.25|981.85|971.35|982.75|972.25|979.83|969.33|377
1654106700000|2022-06-01 18:05:00|981.82|971.32|982.91|972.41|985.69|975.19|981.47|970.97|559
1654107000000|2022-06-01 18:10:00|982.92|972.42|981.79|971.29|983.37|972.87|981.73|971.23|345
1654107300000|2022-06-01 18:15:00|981.8|971.3|978.94|968.44|982.63|972.13|978.73|968.23|303
1654107600000|2022-06-01 18:20:00|978.98|968.48|982.75|972.25|982.98|972.48|978.98|968.48|314
1654107900000|2022-06-01 18:25:00|982.76|972.26|982.67|972.17|984.09|973.59|982.65|972.15|335
1654108200000|2022-06-01 18:30:00|982.7|972.2|970.41|959.91|983.81|973.31|968.25|957.75|542
1654108500000|2022-06-01 18:35:00|970.3|959.8|976.85|966.35|979.53|969.03|970.29|959.79|645
1654108800000|2022-06-01 18:40:00|976.33|965.83|977.81|967.31|977.94|967.44|973.8|963.3|432
1654109100000|2022-06-01 18:45:00|977.84|967.34|976.85|966.35|977.99|967.49|975.75|965.25|614
1654109400000|2022-06-01 18:50:00|976.95|966.45|976.62|966.12|979.84|969.34|975.85|965.35|542
1654109700000|2022-06-01 18:55:00|976.63|966.13|970.59|960.09|976.96|966.46|968.4|957.9|706
1654110000000|2022-06-01 19:00:00|970.6|960.1|968.43|957.93|970.94|960.44|962.92|952.42|745
1654110300000|2022-06-01 19:05:00|968.45|957.95|972.99|962.49|974.18|963.68|968.13|957.63|576
1654110600000|2022-06-01 19:10:00|972.84|962.34|973.82|963.32|974.75|964.25|971.4|960.9|411
1654110900000|2022-06-01 19:15:00|973.53|963.03|973.78|963.28|976.69|966.19|971.63|961.13|595
1654111200000|2022-06-01 19:20:00|973.85|963.35|971.72|961.22|975.51|965.01|971.29|960.79|448
1654111500000|2022-06-01 19:25:00|971.71|961.21|968.39|957.89|971.71|961.21|968.3|957.8|460
1654111800000|2022-06-01 19:30:00|968.34|957.84|967.67|957.17|969.62|959.12|966.78|956.28|514
1654112100000|2022-06-01 19:35:00|967.57|957.07|969.69|959.19|969.75|959.25|966.92|956.42|454
1654112400000|2022-06-01 19:40:00|969.67|959.17|972.75|962.25|973.85|963.35|968.58|958.08|294
1654112700000|2022-06-01 19:45:00|972.62|962.12|967.69|957.19|972.82|962.32|965.27|954.77|367
1654113000000|2022-06-01 19:50:00|967.74|957.24|963.75|953.25|968.75|958.25|963.24|952.74|529
1654113300000|2022-06-01 19:55:00|963.42|952.92|964.69|954.19|965.75|955.25|962.28|951.78|347
1654113600000|2022-06-01 20:00:00|964.71|954.21|961.06|950.56|965.78|955.28|959.95|949.45|415
1654113900000|2022-06-01 20:05:00|960.96|950.46|956.57|946.07|961.11|950.61|954.85|944.35|602
1654114200000|2022-06-01 20:10:00|956.55|946.05|955.8|945.3|957.86|947.36|955.31|944.81|472
1654114500000|2022-06-01 20:15:00|955.85|945.35|951.76|941.26|956.42|945.92|948.74|938.24|534
1654114800000|2022-06-01 20:20:00|951.74|941.24|950.71|940.21|953.75|943.25|950.1|939.6|261
1654115100000|2022-06-01 20:25:00|950.7|940.2|942.53|932.03|952.66|942.16|940.37|929.87|553
1654115400000|2022-06-01 20:30:00|942.39|931.89|941.23|930.73|943.89|933.39|931.04|920.54|855
1654115700000|2022-06-01 20:35:00|940.91|930.41|941.8|931.3|942.58|932.08|938.96|928.46|504
1654116000000|2022-06-01 20:40:00|941.75|931.25|941.79|931.29|944.25|933.75|939.7|929.2|335
1654116300000|2022-06-01 20:45:00|941.54|931.04|946.75|936.25|947.22|936.72|940.96|930.46|377
1654116600000|2022-06-01 20:50:00|946.74|936.24|945.83|935.33|950.25|939.75|945.64|935.14|351
1654116900000|2022-06-01 20:55:00|945.78|935.28|949.42|938.92|951.63|941.13|945.5|935|406
1654117200000|2022-06-01 21:00:00|949.44|938.94|948.04|937.54|951.1|940.6|947.38|936.88|402
1654117500000|2022-06-01 21:05:00|947.96|937.46|950.8|940.3|951.58|941.08|947.96|937.46|289
1654117800000|2022-06-01 21:10:00|950.77|940.27|952.73|942.23|953.75|943.25|950.77|940.27|228
1654118100000|2022-06-01 21:15:00|952.7|942.2|951.48|940.98|952.73|942.23|950.67|940.17|248
1654118400000|2022-06-01 21:20:00|951.47|940.97|950|939.5|951.48|940.98|949.15|938.65|222
1654118700000|2022-06-01 21:25:00|949.67|939.17|949.03|938.53|950.16|939.66|948.88|938.38|186
1654119000000|2022-06-01 21:30:00|949.02|938.52|946.88|936.38|949.12|938.62|946.8|936.3|82
1654119300000|2022-06-01 21:35:00|947|936.5|945.95|935.45|947.01|936.51|945.5|935|127
1654119600000|2022-06-01 21:40:00|945.85|935.35|949.85|939.35|951.25|940.75|945.85|935.35|253
1654119900000|2022-06-01 21:45:00|949.75|939.25|946.18|935.68|949.75|939.25|945.85|935.35|240
1654120200000|2022-06-01 21:50:00|946.15|935.65|946.75|936.25|946.75|936.25|945.9|935.4|111
1654120500000|2022-06-01 21:55:00|946.54|936.04|945.95|935.45|946.75|936.25|945.91|935.41|112
1654120800000|2022-06-01 22:00:00|945.92|935.42|947.75|937.25|949.26|938.76|939.3|928.8|503
1654121100000|2022-06-01 22:05:00|947.6|937.1|943.87|933.37|948|937.5|942.75|932.25|313
1654121400000|2022-06-01 22:10:00|943.79|933.29|942.55|932.05|944.04|933.54|941.74|931.24|353
1654121700000|2022-06-01 22:15:00|942.05|931.55|946.25|935.75|946.25|935.75|941.29|930.79|293
1654122000000|2022-06-01 22:20:00|946.75|936.25|944.59|934.09|946.75|936.25|943.72|933.22|222
1654122300000|2022-06-01 22:25:00|944.45|933.95|945.83|935.33|946.57|936.07|943.25|932.75|285
1654122600000|2022-06-01 22:30:00|945.88|935.38|945.75|935.25|947.75|937.25|945|934.5|275
1654122900000|2022-06-01 22:35:00|945.69|935.19|946.97|936.47|947.75|937.25|944.05|933.55|252
1654123200000|2022-06-01 22:40:00|946.84|936.34|949.48|938.98|949.78|939.28|946.3|935.8|258
1654123500000|2022-06-01 22:45:00|949.46|938.96|950.88|940.38|951.39|940.89|949.36|938.86|262
1654123800000|2022-06-01 22:50:00|950.78|940.28|950.6|940.1|951.68|941.18|946.85|936.35|422
1654124100000|2022-06-01 22:55:00|950.61|940.11|949.49|938.99|950.71|940.21|948.44|937.94|301
1654124400000|2022-06-01 23:00:00|949.56|939.06|949.64|939.14|949.75|939.25|947.09|936.59|282
1654124700000|2022-06-01 23:05:00|949.75|939.25|957.2|946.7|957.25|946.75|949.25|938.75|614
1654125000000|2022-06-01 23:10:00|957.24|946.74|955.8|945.3|957.5|947|954.97|944.47|333
1654125300000|2022-06-01 23:15:00|956.3|945.8|951.94|941.44|956.76|946.26|950.78|940.28|341
1654125600000|2022-06-01 23:20:00|951.92|941.42|953.79|943.29|954.75|944.25|951.89|941.39|320
1654125900000|2022-06-01 23:25:00|953.82|943.32|953.92|943.42|955.42|944.92|952.75|942.25|372
1654126200000|2022-06-01 23:30:00|953.87|943.37|953.75|943.25|955.75|945.25|952.78|942.28|196
1654126500000|2022-06-01 23:35:00|953.86|943.36|954.02|943.52|954.75|944.25|951.07|940.57|294
1654126800000|2022-06-01 23:40:00|954.52|944.02|951.86|941.36|955.25|944.75|951.12|940.62|241
1654127100000|2022-06-01 23:45:00|951.76|941.26|954.55|944.05|955.47|944.97|947.23|936.73|419
1654127400000|2022-06-01 23:50:00|954.2|943.7|953.4|942.9|955.75|945.25|951.35|940.85|370
1654127700000|2022-06-01 23:55:00|952.9|942.4|950.06|939.56|953.62|943.12|949.22|938.72|314
1654128000000|2022-06-02 00:00:00|950.16|939.66|946.71|936.21|950.75|940.25|945.89|935.39|431
1654128300000|2022-06-02 00:05:00|946.36|935.86|944.69|934.19|947.9|937.4|942.67|932.17|453
1654128600000|2022-06-02 00:10:00|944.59|934.09|942.12|931.62|944.79|934.29|941.06|930.56|389
1654128900000|2022-06-02 00:15:00|942.55|932.05|942.63|932.13|944.5|934|940.89|930.39|371
1654129200000|2022-06-02 00:20:00|942.65|932.15|939|928.5|943.75|933.25|937.35|926.85|437
1654129500000|2022-06-02 00:25:00|939.01|928.51|943.72|933.22|944.21|933.71|938.15|927.65|539
1654129800000|2022-06-02 00:30:00|943.53|933.03|935.49|924.99|943.53|933.03|935.49|924.99|466
1654130100000|2022-06-02 00:35:00|936.01|925.51|940.39|929.89|942.56|932.06|934.75|924.25|621
1654130400000|2022-06-02 00:40:00|940.3|929.8|937.87|927.37|941.79|931.29|937.87|927.37|576
1654130700000|2022-06-02 00:45:00|937.88|927.38|941.26|930.76|943.11|932.61|935.7|925.2|523
1654131000000|2022-06-02 00:50:00|941.17|930.67|946.11|935.61|949.85|939.35|941.02|930.52|530
1654131300000|2022-06-02 00:55:00|946.1|935.6|943.96|933.46|947.04|936.54|942.69|932.19|428
1654131600000|2022-06-02 01:00:00|943.99|933.49|945.72|935.22|945.85|935.35|942.07|931.57|341
1654131900000|2022-06-02 01:05:00|945.69|935.19|950.21|939.71|953.38|942.88|944.94|934.44|419
1654132200000|2022-06-02 01:10:00|950.19|939.69|952.32|941.82|952.78|942.28|949.13|938.63|266
1654132500000|2022-06-02 01:15:00|952.11|941.61|952.45|941.95|952.8|942.3|950.12|939.62|348
1654132800000|2022-06-02 01:20:00|952.61|942.11|952.26|941.76|954.83|944.33|952.11|941.61|361
1654133100000|2022-06-02 01:25:00|952.64|942.14|952.62|942.12|953.23|942.73|950.67|940.17|229
1654133400000|2022-06-02 01:30:00|952.58|942.08|952.98|942.48|954.75|944.25|949.4|938.9|362
1654133700000|2022-06-02 01:35:00|952.83|942.33|952.96|942.46|953.69|943.19|951.75|941.25|331
1654134000000|2022-06-02 01:40:00|952.97|942.47|952.15|941.65|954.81|944.31|952.15|941.65|302
1654134300000|2022-06-02 01:45:00|952.28|941.78|954.65|944.15|955.75|945.25|952.15|941.65|295
1654134600000|2022-06-02 01:50:00|954.45|943.95|954.98|944.48|955.75|945.25|953.43|942.93|245
1654134900000|2022-06-02 01:55:00|955|944.5|953.51|943.01|955.95|945.45|951.98|941.48|258
1654135200000|2022-06-02 02:00:00|953.53|943.03|950.2|939.7|953.79|943.29|949.97|939.47|323
1654135500000|2022-06-02 02:05:00|950.22|939.72|955.01|944.51|955.69|945.19|949.79|939.29|255
1654135800000|2022-06-02 02:10:00|954.99|944.49|954.87|944.37|956.05|945.55|953.9|943.4|154
1654136100000|2022-06-02 02:15:00|954.95|944.45|957.06|946.56|958.45|947.95|953.38|942.88|299
1654136400000|2022-06-02 02:20:00|957.01|946.51|955.9|945.4|957.85|947.35|954.77|944.27|192
1654136700000|2022-06-02 02:25:00|955.91|945.41|955.95|945.45|957.07|946.57|954.09|943.59|277
1654137000000|2022-06-02 02:30:00|955.99|945.49|958.77|948.27|958.77|948.27|954.35|943.85|320
1654137300000|2022-06-02 02:35:00|959.27|948.77|961.78|951.28|962.75|952.25|959.27|948.77|424
1654137600000|2022-06-02 02:40:00|961.9|951.4|959.87|949.37|961.9|951.4|957.1|946.6|376
1654137900000|2022-06-02 02:45:00|959.95|949.45|955.63|945.13|959.95|949.45|953.7|943.2|344
1654138200000|2022-06-02 02:50:00|955.65|945.15|953.99|943.49|955.8|945.3|951.83|941.33|356
1654138500000|2022-06-02 02:55:00|954.04|943.54|951.74|941.24|954.76|944.26|950.82|940.32|329
1654138800000|2022-06-02 03:00:00|951.75|941.25|955.75|945.25|956.75|946.25|951.58|941.08|306
1654139100000|2022-06-02 03:05:00|955.12|944.62|953.51|943.01|956.75|946.25|951.26|940.76|266
1654139400000|2022-06-02 03:10:00|953.72|943.22|950.61|940.11|953.75|943.25|947.35|936.85|369
1654139700000|2022-06-02 03:15:00|950.75|940.25|951.7|941.2|951.75|941.25|949.12|938.62|230
1654140000000|2022-06-02 03:20:00|951.75|941.25|952.75|942.25|953.75|943.25|951.64|941.14|163
1654140300000|2022-06-02 03:25:00|952.85|942.35|948.78|938.28|953.06|942.56|948.32|937.82|233
1654140600000|2022-06-02 03:30:00|948.77|938.27|950.69|940.19|950.95|940.45|947.77|937.27|310
1654140900000|2022-06-02 03:35:00|949.95|939.45|946.57|936.07|950.47|939.97|944.02|933.52|243
1654141200000|2022-06-02 03:40:00|946.26|935.76|948.69|938.19|950.21|939.71|945.76|935.26|202
1654141500000|2022-06-02 03:45:00|948.58|938.08|946.75|936.25|948.89|938.39|944.15|933.65|326
1654141800000|2022-06-02 03:50:00|946.69|936.19|943.28|932.78|946.75|936.25|943.2|932.7|229
1654142100000|2022-06-02 03:55:00|943.63|933.13|945.66|935.16|946.9|936.4|943.63|933.13|317
1654142400000|2022-06-02 04:00:00|945.62|935.12|947.57|937.07|947.62|937.12|943.36|932.86|324
1654142700000|2022-06-02 04:05:00|947.22|936.72|943.52|933.02|947.75|937.25|943.37|932.87|172
1654143000000|2022-06-02 04:10:00|943.29|932.79|941.11|930.61|943.29|932.79|939.8|929.3|338
1654143300000|2022-06-02 04:15:00|941.01|930.51|945.8|935.3|946.3|935.8|940.1|929.6|331
1654143600000|2022-06-02 04:20:00|946.05|935.55|944.07|933.57|946.42|935.92|942.97|932.47|159
1654143900000|2022-06-02 04:25:00|944.04|933.54|943.93|933.43|944.75|934.25|942.09|931.59|252
1654144200000|2022-06-02 04:30:00|943.88|933.38|945.81|935.31|946.75|936.25|943.88|933.38|297
1654144500000|2022-06-02 04:35:00|945.88|935.38|947.9|937.4|948.54|938.04|945.88|935.38|182
1654144800000|2022-06-02 04:40:00|947.93|937.43|947.54|937.04|948.98|938.48|946.97|936.47|186
1654145100000|2022-06-02 04:45:00|947.89|937.39|947.08|936.58|947.91|937.41|946.75|936.25|306
1654145400000|2022-06-02 04:50:00|947|936.5|946.98|936.48|948.01|937.51|946|935.5|251
1654145700000|2022-06-02 04:55:00|946.96|936.46|947.56|937.06|948.47|937.97|946.08|935.58|293
1654146000000|2022-06-02 05:00:00|947.57|937.07|946.75|936.25|948.64|938.14|946.13|935.63|240
1654146300000|2022-06-02 05:05:00|946.45|935.95|944.01|933.51|946.91|936.41|943.14|932.64|341
1654146600000|2022-06-02 05:10:00|943.99|933.49|942.8|932.3|944.61|934.11|942.18|931.68|267
1654146900000|2022-06-02 05:15:00|942.6|932.1|944.13|933.63|945.79|935.29|942.18|931.68|318
1654147200000|2022-06-02 05:20:00|943.98|933.48|944.95|934.45|946.78|936.28|943.96|933.46|274
1654147500000|2022-06-02 05:25:00|944.84|934.34|944.14|933.64|945.75|935.25|943.5|933|253
1654147800000|2022-06-02 05:30:00|944.57|934.07|948.11|937.61|949.75|939.25|944.15|933.65|332
1654148100000|2022-06-02 05:35:00|947.96|937.46|949|938.5|949.75|939.25|947.58|937.08|145
1654148400000|2022-06-02 05:40:00|949.5|939|952.79|942.29|955.85|945.35|949.45|938.95|254
1654148700000|2022-06-02 05:45:00|952.81|942.31|950.97|940.47|953.86|943.36|950.95|940.45|318
1654149000000|2022-06-02 05:50:00|950.9|940.4|950.23|939.73|951.04|940.54|947.54|937.04|302
1654149300000|2022-06-02 05:55:00|950.19|939.69|950.9|940.4|951.83|941.33|949.75|939.25|297
1654149600000|2022-06-02 06:00:00|950.93|940.43|951.05|940.55|951.98|941.48|950.9|940.4|181
1654149900000|2022-06-02 06:05:00|951.1|940.6|949.95|939.45|951.31|940.81|949.94|939.44|164
1654150200000|2022-06-02 06:10:00|950.55|940.05|950.41|939.91|950.58|940.08|949.63|939.13|208
1654150500000|2022-06-02 06:15:00|950.4|939.9|948.09|937.59|950.41|939.91|947.83|937.33|200
1654150800000|2022-06-02 06:20:00|948.05|937.55|948.97|938.47|948.97|938.47|947.82|937.32|141
1654151100000|2022-06-02 06:25:00|948.73|938.23|947.31|936.81|949.65|939.15|947.05|936.55|145
1654151400000|2022-06-02 06:30:00|947.33|936.83|946.37|935.87|948.16|937.66|946.37|935.87|140
1654151700000|2022-06-02 06:35:00|946.34|935.84|946.43|935.93|947.1|936.6|946.34|935.84|93
1654152000000|2022-06-02 06:40:00|946.42|935.92|948.45|937.95|948.59|938.09|945.8|935.3|137
1654152300000|2022-06-02 06:45:00|948.38|937.88|950.97|940.47|950.97|940.47|948.1|937.6|176
1654152600000|2022-06-02 06:50:00|951.57|941.07|951.97|941.47|952.75|942.25|951.52|941.02|163
1654152900000|2022-06-02 06:55:00|952.17|941.67|952.44|941.94|952.88|942.38|951.95|941.45|69
1654153200000|2022-06-02 07:00:00|952.54|942.04|953.7|943.2|954.05|943.55|952.36|941.86|182
1654153500000|2022-06-02 07:05:00|953.44|942.94|952.29|941.79|953.75|943.25|952.29|941.79|111
1654153800000|2022-06-02 07:10:00|952.19|941.69|950.88|940.38|952.19|941.69|950.46|939.96|202
1654154100000|2022-06-02 07:15:00|950.91|940.41|948.98|938.48|954.51|944.01|948.98|938.48|235
1654154400000|2022-06-02 07:20:00|948.97|938.47|952.55|942.05|953.84|943.34|948.48|937.98|322
1654154700000|2022-06-02 07:25:00|952.56|942.06|958.14|947.64|958.85|948.35|952.23|941.73|455
1654155000000|2022-06-02 07:30:00|958.06|947.56|953.65|943.15|958.06|947.56|952.87|942.37|306
1654155300000|2022-06-02 07:35:00|953.56|943.06|956.8|946.3|956.8|946.3|952.2|941.7|285
1654155600000|2022-06-02 07:40:00|956.84|946.34|956.06|945.56|957.05|946.55|955.3|944.8|179
1654155900000|2022-06-02 07:45:00|956.05|945.55|953.06|942.56|956.46|945.96|952.38|941.88|268
1654156200000|2022-06-02 07:50:00|953.56|943.06|953.82|943.32|954.17|943.67|952.7|942.2|207
1654156500000|2022-06-02 07:55:00|953.84|943.34|953.26|942.76|954.75|944.25|951.95|941.45|280
1654156800000|2022-06-02 08:00:00|953.19|942.69|950.29|939.79|953.91|943.41|950.29|939.79|323
1654157100000|2022-06-02 08:05:00|950.27|939.77|951.88|941.38|952.75|942.25|948.71|938.21|296
1654157400000|2022-06-02 08:10:00|951.89|941.39|953.01|942.51|954.64|944.14|950.88|940.38|378
1654157700000|2022-06-02 08:15:00|952.06|941.56|954.75|944.25|954.75|944.25|949.75|939.25|387
1654158000000|2022-06-02 08:20:00|954.8|944.3|955.06|944.56|955.75|945.25|954.75|944.25|151
1654158300000|2022-06-02 08:25:00|954.97|944.47|954.14|943.64|956|945.5|953.1|942.6|333
1654158600000|2022-06-02 08:30:00|954.09|943.59|955.95|945.45|957.19|946.69|954.09|943.59|284
1654158900000|2022-06-02 08:35:00|955.75|945.25|954.47|943.97|955.75|945.25|953.75|943.25|233
1654159200000|2022-06-02 08:40:00|954.46|943.96|954.46|943.96|954.77|944.27|953.22|942.72|254
1654159500000|2022-06-02 08:45:00|954.77|944.27|954.48|943.98|955.06|944.56|953.75|943.25|286
1654159800000|2022-06-02 08:50:00|954.09|943.59|955.95|945.45|956.88|946.38|953.58|943.08|293
1654160100000|2022-06-02 08:55:00|955.85|945.35|956.17|945.67|956.98|946.48|955.82|945.32|326
1654160400000|2022-06-02 09:00:00|955.78|945.28|956.61|946.11|957.99|947.49|954.87|944.37|357
1654160700000|2022-06-02 09:05:00|956.41|945.91|955.04|944.54|956.8|946.3|954.4|943.9|249
1654161000000|2022-06-02 09:10:00|955.03|944.53|957.05|946.55|957.79|947.29|954.84|944.34|282
1654161300000|2022-06-02 09:15:00|957.04|946.54|957.84|947.34|958.78|948.28|956.11|945.61|215
1654161600000|2022-06-02 09:20:00|957.85|947.35|957.94|947.44|958.33|947.83|956.9|946.4|300
1654161900000|2022-06-02 09:25:00|957.95|947.45|959.84|949.34|960.9|950.4|957.95|947.45|271
1654162200000|2022-06-02 09:30:00|959.81|949.31|956.87|946.37|961.7|951.2|956.44|945.94|360
1654162500000|2022-06-02 09:35:00|956.9|946.4|954|943.5|957.22|946.72|952.8|942.3|316
1654162800000|2022-06-02 09:40:00|953.83|943.33|953.89|943.39|954.75|944.25|952.1|941.6|235
1654163100000|2022-06-02 09:45:00|953.9|943.4|956.04|945.54|956.91|946.41|953.21|942.71|249
1654163400000|2022-06-02 09:50:00|955.85|945.35|955.18|944.68|956.15|945.65|955.05|944.55|156
1654163700000|2022-06-02 09:55:00|955.19|944.69|954.75|944.25|955.19|944.69|952.7|942.2|183
1654164000000|2022-06-02 10:00:00|954.93|944.43|956.49|945.99|957.69|947.19|954.85|944.35|295
1654164300000|2022-06-02 10:05:00|956.5|946|955.71|945.21|956.79|946.29|953.92|943.42|232
1654164600000|2022-06-02 10:10:00|955.68|945.18|956.75|946.25|956.75|946.25|954.7|944.2|143
1654164900000|2022-06-02 10:15:00|956.6|946.1|953.52|943.02|956.6|946.1|952.1|941.6|281
1654165200000|2022-06-02 10:20:00|953.6|943.1|955.75|945.25|955.75|945.25|953.5|943|161
1654165500000|2022-06-02 10:25:00|955.25|944.75|951.63|941.13|955.75|945.25|951.2|940.7|271
1654165800000|2022-06-02 10:30:00|951.64|941.14|954.01|943.51|955.75|945.25|951.63|941.13|366
1654166100000|2022-06-02 10:35:00|954.02|943.52|956.8|946.3|957.25|946.75|953.9|943.4|266
1654166400000|2022-06-02 10:40:00|956.98|946.48|959.76|949.26|959.76|949.26|955.95|945.45|465
1654166700000|2022-06-02 10:45:00|959.77|949.27|956.39|945.89|963.99|953.49|954.76|944.26|670
1654167000000|2022-06-02 10:50:00|956.32|945.82|954.1|943.6|956.45|945.95|950.89|940.39|500
1654167300000|2022-06-02 10:55:00|954.01|943.51|958.25|947.75|959.51|949.01|954.01|943.51|518
1654167600000|2022-06-02 11:00:00|958.28|947.78|955.03|944.53|958.33|947.83|954.34|943.84|276
1654167900000|2022-06-02 11:05:00|955.02|944.52|952.83|942.33|955.02|944.52|951.96|941.46|277
1654168200000|2022-06-02 11:10:00|952.86|942.36|956.59|946.09|956.59|946.09|952.75|942.25|266
1654168500000|2022-06-02 11:15:00|956.69|946.19|956.43|945.93|957.75|947.25|955.71|945.21|255
1654168800000|2022-06-02 11:20:00|956.84|946.34|957.95|947.45|958.75|948.25|956.4|945.9|337
1654169100000|2022-06-02 11:25:00|957.96|947.46|961.49|950.99|961.49|950.99|957.83|947.33|370
1654169400000|2022-06-02 11:30:00|961.51|951.01|959.69|949.19|961.69|951.19|959.44|948.94|270
1654169700000|2022-06-02 11:35:00|959.75|949.25|958.47|947.97|959.75|949.25|957.75|947.25|293
1654170000000|2022-06-02 11:40:00|958.45|947.95|961.22|950.72|961.45|950.95|957.95|947.45|317
1654170300000|2022-06-02 11:45:00|961|950.5|961.81|951.31|963.11|952.61|959.57|949.07|425
1654170600000|2022-06-02 11:50:00|961.85|951.35|966.98|956.48|967.01|956.51|961.8|951.3|379
1654170900000|2022-06-02 11:55:00|966.95|956.45|967.18|956.68|968.78|958.28|966.75|956.25|370
1654171200000|2022-06-02 12:00:00|967.16|956.66|967.46|956.96|969.75|959.25|965.75|955.25|392
1654171500000|2022-06-02 12:05:00|966.96|956.46|968.76|958.26|969.2|958.7|965.45|954.95|395
1654171800000|2022-06-02 12:10:00|968.52|958.02|969.8|959.3|970.75|960.25|966.85|956.35|394
1654172100000|2022-06-02 12:15:00|969.82|959.32|965.98|955.48|971.75|961.25|965.98|955.48|406
1654172400000|2022-06-02 12:20:00|965.99|955.49|967.75|957.25|968.17|957.67|965.92|955.42|330
1654172700000|2022-06-02 12:25:00|967.6|957.1|966.06|955.56|967.75|957.25|964.93|954.43|174
1654173000000|2022-06-02 12:30:00|966.04|955.54|962.48|951.98|966.86|956.36|962.06|951.56|472
1654173300000|2022-06-02 12:35:00|962.6|952.1|963.78|953.28|963.95|953.45|961.6|951.1|457
1654173600000|2022-06-02 12:40:00|963.8|953.3|963.45|952.95|965.75|955.25|963.45|952.95|317
1654173900000|2022-06-02 12:45:00|962.95|952.45|963.84|953.34|964.75|954.25|962.11|951.61|370
1654174200000|2022-06-02 12:50:00|963.86|953.36|963.88|953.38|964.85|954.35|962.89|952.39|207
1654174500000|2022-06-02 12:55:00|963.89|953.39|962.56|952.06|964.95|954.45|961.2|950.7|240
1654174800000|2022-06-02 13:00:00|962.51|952.01|959.51|949.01|964.35|953.85|959.51|949.01|440
1654175100000|2022-06-02 13:05:00|959.55|949.05|959.61|949.11|960.75|950.25|958.03|947.53|426
1654175400000|2022-06-02 13:10:00|959.6|949.1|948.98|938.48|959.75|949.25|947.25|936.75|587
1654175700000|2022-06-02 13:15:00|948.99|938.49|944.78|934.28|950.23|939.73|944.11|933.61|541
1654176000000|2022-06-02 13:20:00|944.77|934.27|946.72|936.22|947.75|937.25|942.75|932.25|521
1654176300000|2022-06-02 13:25:00|946.73|936.23|950.64|940.14|952.38|941.88|943.38|932.88|603
1654176600000|2022-06-02 13:30:00|950.65|940.15|948.65|938.15|951.44|940.94|943.8|933.3|680
1654176900000|2022-06-02 13:35:00|948.67|938.17|951.53|941.03|951.61|941.11|944|933.5|679
1654177200000|2022-06-02 13:40:00|951.56|941.06|964.71|954.21|965.68|955.18|949.81|939.31|677
1654177500000|2022-06-02 13:45:00|964.64|954.14|957.75|947.25|964.75|954.25|955.53|945.03|748
1654177800000|2022-06-02 13:50:00|958.25|947.75|954.15|943.65|958.25|947.75|954.15|943.65|593
1654178100000|2022-06-02 13:55:00|953.69|943.19|953.43|942.93|954.07|943.57|948.29|937.79|509
1654178400000|2022-06-02 14:00:00|952.93|942.43|953.67|943.17|956.69|946.19|950.9|940.4|599
1654178700000|2022-06-02 14:05:00|953.91|943.41|954.75|944.25|955.67|945.17|950.75|940.25|632
1654179000000|2022-06-02 14:10:00|955.25|944.75|960.88|950.38|962.65|952.15|954.69|944.19|552
1654179300000|2022-06-02 14:15:00|960.79|950.29|957.97|947.47|962.25|951.75|957.8|947.3|430
1654179600000|2022-06-02 14:20:00|957.98|947.48|951.2|940.7|958.35|947.85|951.13|940.63|590
1654179900000|2022-06-02 14:25:00|951.18|940.68|951.74|941.24|954.58|944.08|948.75|938.25|542
1654180200000|2022-06-02 14:30:00|951.75|941.25|953.83|943.33|954.75|944.25|949.98|939.48|543
1654180500000|2022-06-02 14:35:00|953.75|943.25|954.47|943.97|955.9|945.4|952.86|942.36|451
1654180800000|2022-06-02 14:40:00|954.49|943.99|956.67|946.17|956.75|946.25|952.75|942.25|572
1654181100000|2022-06-02 14:45:00|956.58|946.08|957.33|946.83|958.61|948.11|953.75|943.25|516
1654181400000|2022-06-02 14:50:00|957.32|946.82|953.74|943.24|957.34|946.84|952.75|942.25|327
1654181700000|2022-06-02 14:55:00|954.26|943.76|958.25|947.75|959.4|948.9|954.26|943.76|301
1654182000000|2022-06-02 15:00:00|957.75|947.25|959.75|949.25|961.75|951.25|957.45|946.95|323
1654182300000|2022-06-02 15:05:00|960.16|949.66|962.61|952.11|965.05|954.55|959.1|948.6|372
1654182600000|2022-06-02 15:10:00|962.56|952.06|961.75|951.25|963.32|952.82|960.4|949.9|324
1654182900000|2022-06-02 15:15:00|961.73|951.23|960.75|950.25|961.78|951.28|958.85|948.35|249
1654183200000|2022-06-02 15:20:00|960.67|950.17|966.75|956.25|966.8|956.3|960.39|949.89|389
1654183500000|2022-06-02 15:25:00|966.71|956.21|966.59|956.09|966.75|956.25|964.1|953.6|381
1654183800000|2022-06-02 15:30:00|966.75|956.25|965|954.5|966.75|956.25|961.75|951.25|407
1654184100000|2022-06-02 15:35:00|964.75|954.25|965.43|954.93|965.66|955.16|963.57|953.07|374
1654184400000|2022-06-02 15:40:00|965.54|955.04|967.66|957.16|968.8|958.3|964.38|953.88|432
1654184700000|2022-06-02 15:45:00|967.45|956.95|968.73|958.23|968.75|958.25|967.2|956.7|245
1654185000000|2022-06-02 15:50:00|968.75|958.25|966.67|956.17|969.75|959.25|965.95|955.45|306
1654185300000|2022-06-02 15:55:00|966.7|956.2|964.06|953.56|968.68|958.18|963.75|953.25|418
1654185600000|2022-06-02 16:00:00|964.69|954.19|968.7|958.2|968.7|958.2|963.46|952.96|363
1654185900000|2022-06-02 16:05:00|968.67|958.17|968.81|958.31|968.95|958.45|966.87|956.37|429
1654186200000|2022-06-02 16:10:00|968.83|958.33|971.61|961.11|971.61|961.11|966.97|956.47|394
1654186500000|2022-06-02 16:15:00|971.73|961.23|970.74|960.24|974.42|963.92|970.67|960.17|403
1654186800000|2022-06-02 16:20:00|970.73|960.23|969.67|959.17|972.57|962.07|969.16|958.66|493
1654187100000|2022-06-02 16:25:00|969.58|959.08|968.88|958.38|969.75|959.25|966.98|956.48|438
1654187400000|2022-06-02 16:30:00|968.9|958.4|969.09|958.59|970.16|959.66|967.67|957.17|437
1654187700000|2022-06-02 16:35:00|969|958.5|968.75|958.25|969.36|958.86|966.86|956.36|222
1654188000000|2022-06-02 16:40:00|969.25|958.75|969.8|959.3|972.95|962.45|968.87|958.37|377
1654188300000|2022-06-02 16:45:00|969.65|959.15|966.4|955.9|970.39|959.89|966.23|955.73|329
1654188600000|2022-06-02 16:50:00|966.42|955.92|971.18|960.68|971.96|961.46|966.24|955.74|363
1654188900000|2022-06-02 16:55:00|971.13|960.63|968.61|958.11|971.13|960.63|966.3|955.8|293
1654189200000|2022-06-02 17:00:00|968.63|958.13|973.42|962.92|973.47|962.97|967.57|957.07|416
1654189500000|2022-06-02 17:05:00|973.31|962.81|969.75|959.25|973.31|962.81|969.01|958.51|223
1654189800000|2022-06-02 17:10:00|969.67|959.17|966.04|955.54|970.86|960.36|963.44|952.94|255
1654190100000|2022-06-02 17:15:00|966.05|955.55|963.55|953.05|966.89|956.39|963.05|952.55|249
1654190400000|2022-06-02 17:20:00|963.51|953.01|963.88|953.38|965.93|955.43|962.75|952.25|226
1654190700000|2022-06-02 17:25:00|963.85|953.35|964.89|954.39|966.25|955.75|962.75|952.25|216
1654191000000|2022-06-02 17:30:00|964.75|954.25|966.85|956.35|966.91|956.41|963.03|952.53|299
1654191300000|2022-06-02 17:35:00|966.86|956.36|966.66|956.16|967.34|956.84|964.95|954.45|180
1654191600000|2022-06-02 17:40:00|966.87|956.37|966.02|955.52|968.45|957.95|962.12|951.62|200
1654191900000|2022-06-02 17:45:00|966.03|955.53|965.75|955.25|967.19|956.69|964.45|953.95|222
1654192200000|2022-06-02 17:50:00|965.93|955.43|964.03|953.53|967.75|957.25|963.75|953.25|168
1654192500000|2022-06-02 17:55:00|964.59|954.09|964.98|954.48|965.75|955.25|962.75|952.25|245
1654192800000|2022-06-02 18:00:00|964.93|954.43|966.9|956.4|967.01|956.51|963.95|953.45|207
1654193100000|2022-06-02 18:05:00|966.87|956.37|968.66|958.16|969.75|959.25|966.55|956.05|132
1654193400000|2022-06-02 18:10:00|968.75|958.25|973.75|963.25|974.25|963.75|967.75|957.25|43
1654193700000|2022-06-02 18:15:00|974.25|963.75|985.8|975.3|995.25|984.75|974.25|963.75|225
1654194000000|2022-06-02 18:20:00|985.38|974.88|991.01|980.51|999.77|989.27|984.14|973.64|267
1654194300000|2022-06-02 18:25:00|990.77|980.27|993.6|983.1|993.73|983.23|986.02|975.52|254
1654194600000|2022-06-02 18:30:00|993.57|983.07|987.54|977.04|995.34|984.84|986.86|976.36|204
1654194900000|2022-06-02 18:35:00|987.57|977.07|987.46|976.96|989.75|979.25|986.95|976.45|169
1654195200000|2022-06-02 18:40:00|987.59|977.09|987.67|977.17|988.78|978.28|986.01|975.51|169
1654195500000|2022-06-02 18:45:00|987.68|977.18|976.79|966.29|987.82|977.32|976.79|966.29|331
1654195800000|2022-06-02 18:50:00|976.73|966.23|981.67|971.17|982.42|971.92|976.38|965.88|354
1654196100000|2022-06-02 18:55:00|981.57|971.07|980.45|969.95|982.28|971.78|979.19|968.69|361
1654196400000|2022-06-02 19:00:00|980.42|969.92|980.89|970.39|981.28|970.78|976.53|966.03|374
1654196700000|2022-06-02 19:05:00|980.47|969.97|979|968.5|981.17|970.67|978.12|967.62|298
1654197000000|2022-06-02 19:10:00|978.75|968.25|978.75|968.25|981.15|970.65|976.86|966.36|205
1654197300000|2022-06-02 19:15:00|978.25|967.75|975.7|965.2|978.77|968.27|975.31|964.81|242
1654197600000|2022-06-02 19:20:00|975.97|965.47|977.8|967.3|978.62|968.12|974.6|964.1|257
1654197900000|2022-06-02 19:25:00|977.86|967.36|976.01|965.51|979.99|969.49|975.43|964.93|317
1654198200000|2022-06-02 19:30:00|976.02|965.52|976.98|966.48|977.04|966.54|975.22|964.72|166
1654198500000|2022-06-02 19:35:00|977.48|966.98|980.16|969.66|980.76|970.26|977.48|966.98|252
1654198800000|2022-06-02 19:40:00|980.18|969.68|986.75|976.25|986.75|976.25|979.66|969.16|238
1654199100000|2022-06-02 19:45:00|986.67|976.17|989.37|978.87|989.75|979.25|985.75|975.25|41
1654199400000|2022-06-02 19:50:00|988.87|978.37|991.75|981.25|994.75|984.25|988.87|978.37|116
1654199700000|2022-06-02 19:55:00|991.15|980.65|993.04|982.54|993.75|983.25|990.85|980.35|102
1654200000000|2022-06-02 20:00:00|992.75|982.25|996.75|986.25|997.46|986.96|988.97|978.47|136
1654200300000|2022-06-02 20:05:00|995.91|985.41|995.75|985.25|996.11|985.61|994.06|983.56|39
1654200600000|2022-06-02 20:10:00|995.59|985.09|993.75|983.25|996.75|986.25|993.4|982.9|74
1654200900000|2022-06-02 20:15:00|993.25|982.75|998.75|988.25|1000.75|990.25|991.88|981.38|90
1654201200000|2022-06-02 20:20:00|998.43|987.93|997.75|987.25|1000.75|990.25|995.25|984.75|60
1654201500000|2022-06-02 20:25:00|997.4|986.9|995.87|985.37|997.75|987.25|994.88|984.38|61
1654201800000|2022-06-02 20:30:00|996.37|985.87|991.75|981.25|996.75|986.25|991.57|981.07|134
1654202100000|2022-06-02 20:35:00|991.89|981.39|992.75|982.25|994.75|984.25|991.85|981.35|84
1654202400000|2022-06-02 20:40:00|992.64|982.14|991.75|981.25|992.75|982.25|987.03|976.53|58
1654202700000|2022-06-02 20:45:00|991.51|981.01|989.68|979.18|991.87|981.37|989.55|979.05|61
1654203000000|2022-06-02 20:50:00|989.75|979.25|990.75|980.25|990.75|980.25|989.75|979.25|63
1654203300000|2022-06-02 20:55:00|990.66|980.16|987.78|977.28|990.75|980.25|987.75|977.25|83
1654203600000|2022-06-02 21:00:00|987.79|977.29|988.84|978.34|989.27|978.77|986.44|975.94|276
1654203900000|2022-06-02 21:05:00|988.83|978.33|989.69|979.19|989.99|979.49|987.96|977.46|186
1654204200000|2022-06-02 21:10:00|989.75|979.25|989.25|978.75|990.06|979.56|988.9|978.4|24
1654204500000|2022-06-02 21:15:00|988.9|978.4|990.75|980.25|991.75|981.25|988.9|978.4|16
1654204800000|2022-06-02 21:20:00|991.25|980.75|990.85|980.35|991.75|981.25|990.75|980.25|7
1654205100000|2022-06-02 21:25:00|991.05|980.55|993.75|983.25|993.75|983.25|990.85|980.35|8
1654205400000|2022-06-02 21:30:00|994.12|983.62|994.25|983.75|994.25|983.75|993.75|983.25|4
1654205700000|2022-06-02 21:35:00|994.75|984.25|994.25|983.75|994.75|984.25|993.75|983.25|8
1654206000000|2022-06-02 21:40:00|993.8|983.3|993.88|983.38|994.65|984.15|993.8|983.3|14
1654206300000|2022-06-02 21:45:00|993.8|983.3|992.81|982.31|993.88|983.38|992.81|982.31|32
1654206600000|2022-06-02 21:50:00|992.86|982.36|995.7|985.2|995.7|985.2|992.86|982.36|44
1654206900000|2022-06-02 21:55:00|994.97|984.47|995.64|985.14|995.97|985.47|994.97|984.47|89
1654207200000|2022-06-02 22:00:00|995.7|985.2|996.36|985.86|996.36|985.86|995.7|985.2|31
1654208100000|2022-06-02 22:15:00|997.15|986.65|999.42|988.92|999.6|989.1|996.97|986.47|163
1654208400000|2022-06-02 22:20:00|999.6|989.1|999.85|989.35|1000.96|990.46|999.14|988.64|165
1654208700000|2022-06-02 22:25:00|999.8|989.3|996.75|986.25|999.85|989.35|996.33|985.83|102
1654209000000|2022-06-02 22:30:00|996.7|986.2|995.1|984.6|997.15|986.65|994.54|984.04|113
1654209300000|2022-06-02 22:35:00|995.15|984.65|998.5|988|998.75|988.25|995.1|984.6|173
1654209600000|2022-06-02 22:40:00|998.6|988.1|1000.49|989.99|1002.85|992.35|998.6|988.1|258
1654209900000|2022-06-02 22:45:00|1000.44|989.94|998.15|987.65|1001.65|991.15|997.75|987.25|282
1654210200000|2022-06-02 22:50:00|998.1|987.6|997.3|986.8|998.4|987.9|996.09|985.59|289
1654210500000|2022-06-02 22:55:00|997.25|986.75|995.55|985.05|997.5|987|995.5|985|179
1654210800000|2022-06-02 23:00:00|995.5|985|997.6|987.1|998.66|988.16|995.45|984.95|232
1654211100000|2022-06-02 23:05:00|997.55|987.05|994.57|984.07|998.46|987.96|994.3|983.8|284
1654211400000|2022-06-02 23:10:00|994.62|984.12|996.4|985.9|996.6|986.1|992.93|982.43|275
1654211700000|2022-06-02 23:15:00|996.25|985.75|997.55|987.05|998.7|988.2|996.05|985.55|226
1654212000000|2022-06-02 23:20:00|997.57|987.07|999.79|989.29|1000.9|990.4|997.14|986.64|271
1654212300000|2022-06-02 23:25:00|999.84|989.34|1000.95|990.45|1001.2|990.7|998.02|987.52|270
1654212600000|2022-06-02 23:30:00|1000.97|990.47|999.32|988.82|1003.9|993.4|999.01|988.51|260
1654212900000|2022-06-02 23:35:00|999.37|988.87|996.81|986.31|1000.6|990.1|996.81|986.31|188
1654213200000|2022-06-02 23:40:00|996.77|986.27|996.37|985.87|998.3|987.8|995.55|985.05|248
1654213500000|2022-06-02 23:45:00|996.42|985.92|994.3|983.8|1000|989.5|993.54|983.04|276
1654213800000|2022-06-02 23:50:00|994.25|983.75|994.55|984.05|995.3|984.8|993.54|983.04|302
1654214100000|2022-06-02 23:55:00|994.6|984.1|992.92|982.42|995.45|984.95|992.24|981.74|278
1654214400000|2022-06-03 00:00:00|992.87|982.37|991.84|981.34|996.8|986.3|991.84|981.34|250
1654214700000|2022-06-03 00:05:00|992.04|981.54|989.92|979.42|992.65|982.15|989.92|979.42|138
1654215000000|2022-06-03 00:10:00|989.95|979.45|987.32|976.82|990.25|979.75|986.66|976.16|286
1654215300000|2022-06-03 00:15:00|987.33|976.83|989.65|979.15|989.9|979.4|985.91|975.41|363
1654215600000|2022-06-03 00:20:00|989.55|979.05|990.27|979.77|992.1|981.6|989.13|978.63|309
1654215900000|2022-06-03 00:25:00|990.35|979.85|990.65|980.15|991.04|980.54|987.78|977.28|341
1654216200000|2022-06-03 00:30:00|990.5|980|987.73|977.23|991.15|980.65|987.34|976.84|247
1654216500000|2022-06-03 00:35:00|987.85|977.35|984.59|974.09|988.32|977.82|983.61|973.11|274
1654216800000|2022-06-03 00:40:00|984.62|974.12|983.85|973.35|986.34|975.84|983.75|973.25|298
1654217100000|2022-06-03 00:45:00|983.75|973.25|984.91|974.41|986.02|975.52|982.92|972.42|217
1654217400000|2022-06-03 00:50:00|984.98|974.48|985.34|974.84|986.7|976.2|984.92|974.42|247
1654217700000|2022-06-03 00:55:00|985.39|974.89|984.24|973.74|986.04|975.54|983.88|973.38|198
1654218000000|2022-06-03 01:00:00|984.29|973.79|982.86|972.36|985.31|974.81|982.52|972.02|197
1654218300000|2022-06-03 01:05:00|982.91|972.41|985.3|974.8|985.5|975|982.52|972.02|206
1654218600000|2022-06-03 01:10:00|984.95|974.45|984.95|974.45|986.89|976.39|984.89|974.39|226
1654218900000|2022-06-03 01:15:00|984.9|974.4|984.36|973.86|984.95|974.45|983.66|973.16|81
1654219200000|2022-06-03 01:20:00|984.41|973.91|984.25|973.75|985.45|974.95|984.2|973.7|100
1654219500000|2022-06-03 01:25:00|984.2|973.7|983.15|972.65|984.56|974.06|982.53|972.03|112
1654219800000|2022-06-03 01:30:00|983.2|972.7|979.65|969.15|983.2|972.7|978.89|968.39|199
1654220100000|2022-06-03 01:35:00|979.9|969.4|987.7|977.2|987.75|977.25|979.49|968.99|291
1654220400000|2022-06-03 01:40:00|987.75|977.25|989.03|978.53|992.9|982.4|987.65|977.15|330
1654220700000|2022-06-03 01:45:00|989.08|978.58|988.59|978.09|990.1|979.6|987.91|977.41|191
1654221000000|2022-06-03 01:50:00|988.69|978.19|992.15|981.65|992.15|981.65|988.69|978.19|176
1654221300000|2022-06-03 01:55:00|992.05|981.55|992.15|981.65|994.5|984|990.45|979.95|197
1654221600000|2022-06-03 02:00:00|992.1|981.6|992.22|981.72|994|983.5|992.08|981.58|145
1654221900000|2022-06-03 02:05:00|992.24|981.74|989.7|979.2|992.24|981.74|989.65|979.15|146
1654222200000|2022-06-03 02:10:00|989.65|979.15|989.6|979.1|991|980.5|988.9|978.4|216
1654222500000|2022-06-03 02:15:00|989.55|979.05|990.25|979.75|991.55|981.05|988.2|977.7|227
1654222800000|2022-06-03 02:20:00|990.55|980.05|989.55|979.05|991.4|980.9|989.01|978.51|151
1654223100000|2022-06-03 02:25:00|989.6|979.1|989.6|979.1|990.6|980.1|989|978.5|117
1654223400000|2022-06-03 02:30:00|989.65|979.15|990.7|980.2|991.4|980.9|986.7|976.2|177
1654223700000|2022-06-03 02:35:00|990.75|980.25|988.41|977.91|992|981.5|988.4|977.9|175
1654224000000|2022-06-03 02:40:00|988.46|977.96|989.35|978.85|989.8|979.3|988.36|977.86|151
1654224300000|2022-06-03 02:45:00|989.32|978.82|986.6|976.1|989.37|978.87|985.93|975.43|138
1654224600000|2022-06-03 02:50:00|986.7|976.2|986.12|975.62|987.05|976.55|985.89|975.39|157
1654224900000|2022-06-03 02:55:00|986.27|975.77|985.55|975.05|986.95|976.45|985.36|974.86|197
1654225200000|2022-06-03 03:00:00|985.5|975|984.66|974.16|986.05|975.55|984.24|973.74|129
1654225500000|2022-06-03 03:05:00|984.61|974.11|984.5|974|985.15|974.65|982.58|972.08|147
1654225800000|2022-06-03 03:10:00|984.55|974.05|983.91|973.41|984.6|974.1|983.35|972.85|48
1654226100000|2022-06-03 03:15:00|983.7|973.2|983.92|973.42|984.15|973.65|982.52|972.02|191
1654226400000|2022-06-03 03:20:00|983.97|973.47|983.77|973.27|984.24|973.74|983.04|972.54|174
1654226700000|2022-06-03 03:25:00|983.9|973.4|983.73|973.23|984.64|974.14|982.52|972.02|204
1654227000000|2022-06-03 03:30:00|983.72|973.22|982.88|972.38|983.72|973.22|982.52|972.02|135
1654227300000|2022-06-03 03:35:00|983|972.5|983.64|973.14|984|973.5|982.78|972.28|107
1654227600000|2022-06-03 03:40:00|983.79|973.29|982.98|972.48|985.85|975.35|982.63|972.13|138
1654227900000|2022-06-03 03:45:00|983.03|972.53|984.09|973.59|984.5|974|982.98|972.48|115
1654228200000|2022-06-03 03:50:00|984.1|973.6|984.83|974.33|985.83|975.33|984.1|973.6|109
1654228500000|2022-06-03 03:55:00|985.01|974.51|984.54|974.04|985.45|974.95|983.84|973.34|134
1654228800000|2022-06-03 04:00:00|984.59|974.09|986.55|976.05|986.75|976.25|984.54|974.04|108
1654229100000|2022-06-03 04:05:00|986.65|976.15|984.98|974.48|987.85|977.35|984.93|974.43|93
1654229400000|2022-06-03 04:10:00|984.93|974.43|985.65|975.15|985.76|975.26|981.92|971.42|179
1654229700000|2022-06-03 04:15:00|985.7|975.2|985.98|975.48|987.73|977.23|985.01|974.51|183
1654230000000|2022-06-03 04:20:00|986.08|975.58|984.35|973.85|986.9|976.4|984.16|973.66|144
1654230300000|2022-06-03 04:25:00|984.4|973.9|985|974.5|985.35|974.85|984.25|973.75|116
1654230600000|2022-06-03 04:30:00|984.95|974.45|985.87|975.37|987|976.5|984.7|974.2|140
1654230900000|2022-06-03 04:35:00|985.8|975.3|985.54|975.04|986.15|975.65|985.41|974.91|99
1654231200000|2022-06-03 04:40:00|985.57|975.07|985.45|974.95|986.9|976.4|985.07|974.57|98
1654231500000|2022-06-03 04:45:00|985.35|974.85|983.15|972.65|985.6|975.1|982.82|972.32|98
1654231800000|2022-06-03 04:50:00|983.05|972.55|983.31|972.81|985.9|975.4|982.82|972.32|111
1654232100000|2022-06-03 04:55:00|983.19|972.69|982.8|972.3|983.65|973.15|981.45|970.95|160
1654232400000|2022-06-03 05:00:00|982.6|972.1|984.55|974.05|985.35|974.85|982.1|971.6|244
1654232700000|2022-06-03 05:05:00|984.45|973.95|983.5|973|986.35|975.85|982.9|972.4|134
1654233000000|2022-06-03 05:10:00|983.3|972.8|985.05|974.55|985.8|975.3|982.7|972.2|191
1654233300000|2022-06-03 05:15:00|985|974.5|984.3|973.8|985.05|974.55|983.85|973.35|145
1654233600000|2022-06-03 05:20:00|984.25|973.75|985.45|974.95|985.45|974.95|983.52|973.02|83
1654233900000|2022-06-03 05:25:00|985.4|974.9|986.45|975.95|986.9|976.4|985|974.5|159
1654234200000|2022-06-03 05:30:00|986.5|976|991.15|980.65|991.15|980.65|986.45|975.95|211
1654234500000|2022-06-03 05:35:00|991.25|980.75|990.6|980.1|991.3|980.8|990.1|979.6|204
1654234800000|2022-06-03 05:40:00|990.55|980.05|989.95|979.45|991.25|980.75|989.59|979.09|199
1654235100000|2022-06-03 05:45:00|989.9|979.4|990.3|979.8|991.5|981|989.59|979.09|146
1654235400000|2022-06-03 05:50:00|990.35|979.85|994.5|984|994.5|984|988.2|977.7|220
1654235700000|2022-06-03 05:55:00|994.4|983.9|991.8|981.3|995.75|985.25|991.25|980.75|205
1654236000000|2022-06-03 06:00:00|991.9|981.4|990.25|979.75|992.65|982.15|990.15|979.65|139
1654236300000|2022-06-03 06:05:00|990.3|979.8|993.1|982.6|993.1|982.6|990.25|979.75|171
1654236600000|2022-06-03 06:10:00|993.15|982.65|990.05|979.55|993.7|983.2|990.05|979.55|86
1654236900000|2022-06-03 06:15:00|990.13|979.63|988.4|977.9|990.65|980.15|988.26|977.76|146
1654237200000|2022-06-03 06:20:00|988.35|977.85|988.65|978.15|988.7|978.2|986.99|976.49|119
1654237500000|2022-06-03 06:25:00|988.7|978.2|989.55|979.05|990.8|980.3|988.1|977.6|111
1654237800000|2022-06-03 06:30:00|989.5|979|987.85|977.35|990.65|980.15|987.85|977.35|152
1654238100000|2022-06-03 06:35:00|987.9|977.4|989.5|979|990.65|980.15|987.65|977.15|148
1654238400000|2022-06-03 06:40:00|989.65|979.15|987.35|976.85|989.75|979.25|987.26|976.76|77
1654238700000|2022-06-03 06:45:00|987.26|976.76|989|978.5|990.75|980.25|986.93|976.43|168
1654239000000|2022-06-03 06:50:00|988.95|978.45|985.36|974.86|989|978.5|985.36|974.86|131
1654239300000|2022-06-03 06:55:00|985.31|974.81|982.89|972.39|985.5|975|982.7|972.2|143
1654239600000|2022-06-03 07:00:00|982.92|972.42|982.31|971.81|983.75|973.25|981.94|971.44|162
1654239900000|2022-06-03 07:05:00|982.41|971.91|982.79|972.29|983.62|973.12|980.49|969.99|285
1654240200000|2022-06-03 07:10:00|982.89|972.39|985.75|975.25|985.75|975.25|982.36|971.86|245
1654240500000|2022-06-03 07:15:00|985.7|975.2|983.5|973|987.2|976.7|983.25|972.75|232
1654240800000|2022-06-03 07:20:00|983.65|973.15|982.34|971.84|983.7|973.2|980.73|970.23|292
1654241100000|2022-06-03 07:25:00|982.39|971.89|983.35|972.85|984.1|973.6|981.95|971.45|221
1654241400000|2022-06-03 07:30:00|983.5|973|983|972.5|984.65|974.15|982.42|971.92|223
1654241700000|2022-06-03 07:35:00|982.95|972.45|980.95|970.45|983.85|973.35|980.9|970.4|185
1654242000000|2022-06-03 07:40:00|980.9|970.4|987.6|977.1|988.55|978.05|980.9|970.4|273
1654242300000|2022-06-03 07:45:00|987.55|977.05|982.65|972.15|988.35|977.85|982.55|972.05|212
1654242600000|2022-06-03 07:50:00|982.6|972.1|983.7|973.2|984.65|974.15|981.9|971.4|210
1654242900000|2022-06-03 07:55:00|983.65|973.15|982.2|971.7|984.2|973.7|981.9|971.4|169
1654243200000|2022-06-03 08:00:00|982.3|971.8|981.5|971|982.55|972.05|979.68|969.18|179
1654243500000|2022-06-03 08:05:00|981.45|970.95|987.85|977.35|989.05|978.55|980.95|970.45|365
1654243800000|2022-06-03 08:10:00|987.9|977.4|987.3|976.8|988.75|978.25|986.65|976.15|235
1654244100000|2022-06-03 08:15:00|987.35|976.85|986.95|976.45|987.8|977.3|986|975.5|147
1654244400000|2022-06-03 08:20:00|986.75|976.25|985.5|975|986.8|976.3|985.4|974.9|191
1654244700000|2022-06-03 08:25:00|985.35|974.85|985.55|975.05|986.35|975.85|985|974.5|199
1654245000000|2022-06-03 08:30:00|985.45|974.95|986.15|975.65|987.9|977.4|984.9|974.4|163
1654245300000|2022-06-03 08:35:00|986.4|975.9|985.05|974.55|986.85|976.35|985.05|974.55|154
1654245600000|2022-06-03 08:40:00|985|974.5|978.59|968.09|985.1|974.6|978.59|968.09|264
1654245900000|2022-06-03 08:45:00|978.43|967.93|978.41|967.91|979.8|969.3|977.52|967.02|232
1654246200000|2022-06-03 08:50:00|978.49|967.99|979.8|969.3|979.8|969.3|977.85|967.35|157
1654246500000|2022-06-03 08:55:00|979.85|969.35|979.22|968.72|979.92|969.42|978.08|967.58|113
1654246800000|2022-06-03 09:00:00|979.5|969|978.85|968.35|979.6|969.1|974.05|963.55|254
1654247100000|2022-06-03 09:05:00|978.9|968.4|977.02|966.52|980.95|970.45|977.02|966.52|236
1654247400000|2022-06-03 09:10:00|977|966.5|971.88|961.38|978.05|967.55|971.84|961.34|327
1654247700000|2022-06-03 09:15:00|971.87|961.37|966.75|956.25|973.15|962.65|966.75|956.25|165
1654248000000|2022-06-03 09:20:00|966.44|955.94|966.35|955.85|969.09|958.59|965.61|955.11|355
1654248300000|2022-06-03 09:25:00|966.2|955.7|966.35|955.85|966.86|956.36|965.58|955.08|266
1654248600000|2022-06-03 09:30:00|966.4|955.9|967.85|957.35|970.35|959.85|965.42|954.92|285
1654248900000|2022-06-03 09:35:00|967.8|957.3|965.9|955.4|967.8|957.3|963.86|953.36|278
1654249200000|2022-06-03 09:40:00|965.95|955.45|963.05|952.55|966.25|955.75|961.63|951.13|280
1654249500000|2022-06-03 09:45:00|963|952.5|965.35|954.85|965.9|955.4|959.51|949.01|377
1654249800000|2022-06-03 09:50:00|965.5|955|962.91|952.41|966.55|956.05|962.13|951.63|268
1654250100000|2022-06-03 09:55:00|962.87|952.37|960.61|950.11|963.1|952.6|960.08|949.58|305
1654250400000|2022-06-03 10:00:00|960.66|950.16|957.69|947.19|961.2|950.7|957.64|947.14|203
1654250700000|2022-06-03 10:05:00|957.64|947.14|955.5|945|959.23|948.73|955.26|944.76|349
1654251000000|2022-06-03 10:10:00|955.49|944.99|954.91|944.41|957.15|946.65|953.41|942.91|271
1654251300000|2022-06-03 10:15:00|954.83|944.33|956.3|945.8|956.6|946.1|953.41|942.91|298
1654251600000|2022-06-03 10:20:00|956.15|945.65|952.9|942.4|957.19|946.69|952.13|941.63|280
1654251900000|2022-06-03 10:25:00|952.85|942.35|952.83|942.33|954.16|943.66|949.42|938.92|424
1654252200000|2022-06-03 10:30:00|952.86|942.36|950.2|939.7|953.35|942.85|948.86|938.36|416
1654252500000|2022-06-03 10:35:00|950.3|939.8|945.41|934.91|951.1|940.6|945.26|934.76|308
1654252800000|2022-06-03 10:40:00|945.36|934.86|941.95|931.45|947.5|937|941.18|930.68|409
1654253100000|2022-06-03 10:45:00|942|931.5|942.17|931.67|946.35|935.85|940.97|930.47|518
1654253400000|2022-06-03 10:50:00|942.12|931.62|942.01|931.51|945.15|934.65|941.31|930.81|347
1654253700000|2022-06-03 10:55:00|941.96|931.46|942.15|931.65|944.25|933.75|940.35|929.85|333
1654254000000|2022-06-03 11:00:00|942.2|931.7|941.25|930.75|946.3|935.8|940.26|929.76|485
1654254300000|2022-06-03 11:05:00|941.2|930.7|938.3|927.8|941.2|930.7|937.55|927.05|403
1654254600000|2022-06-03 11:10:00|938.25|927.75|939.55|929.05|939.6|929.1|935.26|924.76|408
1654254900000|2022-06-03 11:15:00|939.5|929|942.61|932.11|946.5|936|935.26|924.76|473
1654255200000|2022-06-03 11:20:00|942.48|931.98|942|931.5|942.56|932.06|938.41|927.91|338
1654255500000|2022-06-03 11:25:00|942.05|931.55|943.14|932.64|944.19|933.69|939.91|929.41|328
1654255800000|2022-06-03 11:30:00|943.1|932.6|944.35|933.85|947.74|937.24|940.87|930.37|465
1654256100000|2022-06-03 11:35:00|944.37|933.87|946.53|936.03|952.9|942.4|944.37|933.87|495
1654256400000|2022-06-03 11:40:00|946.63|936.13|942.56|932.06|946.73|936.23|942.14|931.64|359
1654256700000|2022-06-03 11:45:00|942.61|932.11|938.46|927.96|942.72|932.22|938.09|927.59|392
1654257000000|2022-06-03 11:50:00|938.47|927.97|938.18|927.68|941.35|930.85|937.98|927.48|499
1654257300000|2022-06-03 11:55:00|938.17|927.67|937.5|927|939.29|928.79|936.95|926.45|450
1654257600000|2022-06-03 12:00:00|937.55|927.05|940.91|930.41|940.98|930.48|937.47|926.97|311
1654257900000|2022-06-03 12:05:00|940.96|930.46|937.71|927.21|940.99|930.49|936.79|926.29|240
1654258200000|2022-06-03 12:10:00|937.75|927.25|941.39|930.89|941.97|931.47|937.71|927.21|394
1654258500000|2022-06-03 12:15:00|941.4|930.9|939.21|928.71|941.64|931.14|939.16|928.66|353
1654258800000|2022-06-03 12:20:00|939.33|928.83|938.47|927.97|939.79|929.29|935.88|925.38|456
1654259100000|2022-06-03 12:25:00|938.48|927.98|939.65|929.15|939.68|929.18|935.63|925.13|618
1654259400000|2022-06-03 12:30:00|939.71|929.21|945.42|934.92|945.94|935.44|937.56|927.06|1083
1654259700000|2022-06-03 12:35:00|945.47|934.97|935.17|924.67|945.47|934.97|931.3|920.8|834
1654260000000|2022-06-03 12:40:00|935.11|924.61|934.87|924.37|936.04|925.54|932.48|921.98|563
1654260300000|2022-06-03 12:45:00|934.89|924.39|933.89|923.39|937.95|927.45|933.21|922.71|451
1654260600000|2022-06-03 12:50:00|933.99|923.49|933.6|923.1|936.2|925.7|932.31|921.81|342
1654260900000|2022-06-03 12:55:00|933.55|923.05|930.13|919.63|933.55|923.05|926.08|915.58|513
1654261200000|2022-06-03 13:00:00|930.16|919.66|932.13|921.63|932.18|921.68|925.38|914.88|519
1654261500000|2022-06-03 13:05:00|932.08|921.58|930.37|919.87|934.11|923.61|929.52|919.02|391
1654261800000|2022-06-03 13:10:00|930.32|919.82|931.14|920.64|933.65|923.15|929.63|919.13|461
1654262100000|2022-06-03 13:15:00|930.98|920.48|932.68|922.18|934.55|924.05|930.62|920.12|423
1654262400000|2022-06-03 13:20:00|932.78|922.28|931.32|920.82|932.85|922.35|931.06|920.56|396
1654262700000|2022-06-03 13:25:00|931.34|920.84|929.53|919.03|931.76|921.26|928.36|917.86|528
1654263000000|2022-06-03 13:30:00|929.47|918.97|937.3|926.8|938.2|927.7|927.98|917.48|758
1654263300000|2022-06-03 13:35:00|937.35|926.85|936.89|926.39|937.5|927|932.96|922.46|698
1654263600000|2022-06-03 13:40:00|937.11|926.61|934.35|923.85|938|927.5|934.15|923.65|531
1654263900000|2022-06-03 13:45:00|934.29|923.79|936.5|926|936.91|926.41|932.05|921.55|468
1654264200000|2022-06-03 13:50:00|936.45|925.95|936.7|926.2|937.55|927.05|935.19|924.69|516
1654264500000|2022-06-03 13:55:00|936.79|926.29|940.02|929.52|940.17|929.67|936.79|926.29|394
1654264800000|2022-06-03 14:00:00|940.12|929.62|939.46|928.96|942.97|932.47|938.67|928.17|608
1654265100000|2022-06-03 14:05:00|939.36|928.86|939.65|929.15|941.84|931.34|937.74|927.24|549
1654265400000|2022-06-03 14:10:00|939.62|929.12|940.1|929.6|940.8|930.3|937.56|927.06|574
1654265700000|2022-06-03 14:15:00|940.05|929.55|937.29|926.79|941|930.5|936.46|925.96|638
1654266000000|2022-06-03 14:20:00|937.28|926.78|934.58|924.08|938.34|927.84|934.58|924.08|550
1654266300000|2022-06-03 14:25:00|934.56|924.06|935.68|925.18|937.3|926.8|934.53|924.03|368
1654266600000|2022-06-03 14:30:00|935.66|925.16|937.45|926.95|938.35|927.85|933.73|923.23|538
1654266900000|2022-06-03 14:35:00|937.47|926.97|931.64|921.14|937.77|927.27|931.62|921.12|416
1654267200000|2022-06-03 14:40:00|931.62|921.12|930.33|919.83|931.64|921.14|927.96|917.46|551
1654267500000|2022-06-03 14:45:00|930.46|919.96|934.72|924.22|935.36|924.86|928.03|917.53|655
1654267800000|2022-06-03 14:50:00|934.73|924.23|935.63|925.13|936.54|926.04|933.52|923.02|497
1654268100000|2022-06-03 14:55:00|935.72|925.22|935.15|924.65|937.12|926.62|934.4|923.9|503
1654268400000|2022-06-03 15:00:00|935.03|924.53|934.44|923.94|936.15|925.65|933.77|923.27|417
1654268700000|2022-06-03 15:05:00|934.45|923.95|931.53|921.03|935.05|924.55|931.52|921.02|463
1654269000000|2022-06-03 15:10:00|931.55|921.05|930.61|920.11|932|921.5|927.91|917.41|451
1654269300000|2022-06-03 15:15:00|930.55|920.05|933.17|922.67|934.45|923.95|930.36|919.86|399
1654269600000|2022-06-03 15:20:00|933.23|922.73|930.76|920.26|933.24|922.74|930.76|920.26|326
1654269900000|2022-06-03 15:25:00|930.64|920.14|931.17|920.67|931.17|920.67|928.51|918.01|411
1654270200000|2022-06-03 15:30:00|931.19|920.69|932.49|921.99|933.63|923.13|929.29|918.79|467
1654270500000|2022-06-03 15:35:00|932.5|922|932.33|921.83|935.36|924.86|931.48|920.98|416
1654270800000|2022-06-03 15:40:00|932.31|921.81|931.03|920.53|932.34|921.84|929.51|919.01|269
1654271100000|2022-06-03 15:45:00|930.99|920.49|928.47|917.97|931.9|921.4|928.47|917.97|332
1654271400000|2022-06-03 15:50:00|928.36|917.86|929.47|918.97|929.56|919.06|927.2|916.7|376
1654271700000|2022-06-03 15:55:00|929.49|918.99|930.08|919.58|931.42|920.92|927.62|917.12|390
1654272000000|2022-06-03 16:00:00|930.06|919.56|932.09|921.59|932.19|921.69|930.01|919.51|357
1654272300000|2022-06-03 16:05:00|932.19|921.69|929.18|918.68|932.75|922.25|928.89|918.39|189
1654272600000|2022-06-03 16:10:00|929.25|918.75|931.23|920.73|932.21|921.71|928.82|918.32|116
1654272900000|2022-06-03 16:15:00|931.27|920.77|928.32|917.82|933|922.5|928.23|917.73|164
1654273200000|2022-06-03 16:20:00|928.24|917.74|933.24|922.74|934.9|924.4|928.09|917.59|273
1654273500000|2022-06-03 16:25:00|933.23|922.73|933.35|922.85|933.95|923.45|932.29|921.79|182
1654273800000|2022-06-03 16:30:00|933.3|922.8|935.65|925.15|935.7|925.2|931.8|921.3|226
1654274100000|2022-06-03 16:35:00|935.6|925.1|938.5|928|939|928.5|934.96|924.46|295
1654274400000|2022-06-03 16:40:00|938.45|927.95|939.4|928.9|940|929.5|937.26|926.76|162
1654274700000|2022-06-03 16:45:00|939.75|929.25|940.91|930.41|941.96|931.46|938.4|927.9|172
1654275000000|2022-06-03 16:50:00|940.79|930.29|940.95|930.45|941|930.5|938.4|927.9|177
1654275300000|2022-06-03 16:55:00|940.75|930.25|942.97|932.47|943.55|933.05|940.75|930.25|220
1654275600000|2022-06-03 17:00:00|942.72|932.22|948.38|937.88|949.55|939.05|942.51|932.01|282
1654275900000|2022-06-03 17:05:00|948.46|937.96|940.24|929.74|948.53|938.03|940.05|929.55|273
1654276200000|2022-06-03 17:10:00|940.12|929.62|937.14|926.64|940.35|929.85|936.97|926.47|137
1654276500000|2022-06-03 17:15:00|937.18|926.68|940.16|929.66|940.52|930.02|936.82|926.32|366
1654276800000|2022-06-03 17:20:00|940.14|929.64|942.84|932.34|942.87|932.37|938.68|928.18|420
1654277100000|2022-06-03 17:25:00|942.85|932.35|941.32|930.82|943.19|932.69|938.31|927.81|362
1654277400000|2022-06-03 17:30:00|941.18|930.68|939.3|928.8|942|931.5|938.01|927.51|408
1654277700000|2022-06-03 17:35:00|939.42|928.92|942.46|931.96|943.47|932.97|939.42|928.92|370
1654278000000|2022-06-03 17:40:00|942.47|931.97|939.97|929.47|942.53|932.03|939.86|929.36|223
1654278300000|2022-06-03 17:45:00|940.02|929.52|943.74|933.24|943.85|933.35|938.45|927.95|308
1654278600000|2022-06-03 17:50:00|943.73|933.23|941.63|931.13|945.27|934.77|941.63|931.13|283
1654278900000|2022-06-03 17:55:00|941.38|930.88|941.74|931.24|942.85|932.35|940.03|929.53|301
1654279200000|2022-06-03 18:00:00|941.64|931.14|943.32|932.82|943.32|932.82|939.13|928.63|384
1654279500000|2022-06-03 18:05:00|943.3|932.8|940.73|930.23|943.45|932.95|940.73|930.23|212
1654279800000|2022-06-03 18:10:00|940.72|930.22|938.73|928.23|940.95|930.45|937.59|927.09|315
1654280100000|2022-06-03 18:15:00|938.72|928.22|941.15|930.65|941.65|931.15|937.75|927.25|264
1654280400000|2022-06-03 18:20:00|941.14|930.64|942.27|931.77|942.42|931.92|940.18|929.68|204
1654280700000|2022-06-03 18:25:00|942.24|931.74|942.52|932.02|942.76|932.26|941.21|930.71|264
1654281000000|2022-06-03 18:30:00|942.59|932.09|944.57|934.07|945.24|934.74|941.04|930.54|252
1654281300000|2022-06-03 18:35:00|944.55|934.05|942.67|932.17|945.18|934.68|942|931.5|267
1654281600000|2022-06-03 18:40:00|942.87|932.37|944.45|933.95|944.65|934.15|942.15|931.65|191
1654281900000|2022-06-03 18:45:00|944.17|933.67|942.96|932.46|944.48|933.98|942.04|931.54|243
1654282200000|2022-06-03 18:50:00|942.97|932.47|943.82|933.32|946.15|935.65|942.75|932.25|231
1654282500000|2022-06-03 18:55:00|943.64|933.14|944.13|933.63|944.95|934.45|942.75|932.25|137
1654282800000|2022-06-03 19:00:00|944.08|933.58|945.05|934.55|945.2|934.7|942.39|931.89|220
1654283100000|2022-06-03 19:05:00|945|934.5|945.72|935.22|946.75|936.25|944.95|934.45|167
1654283400000|2022-06-03 19:10:00|945.8|935.3|944.93|934.43|946|935.5|943.32|932.82|157
1654283700000|2022-06-03 19:15:00|944.88|934.38|942.6|932.1|945.55|935.05|942.25|931.75|133
1654284000000|2022-06-03 19:20:00|942.65|932.15|940.55|930.05|942.8|932.3|939.21|928.71|129
1654284300000|2022-06-03 19:25:00|940.6|930.1|942.9|932.4|942.9|932.4|939.9|929.4|243
1654284600000|2022-06-03 19:30:00|942.95|932.45|938.4|927.9|942.95|932.45|938.11|927.61|227
1654284900000|2022-06-03 19:35:00|938.25|927.75|939.16|928.66|940|929.5|938.06|927.56|278
1654285200000|2022-06-03 19:40:00|939.21|928.71|939.75|929.25|940.9|930.4|939.21|928.71|197
1654285500000|2022-06-03 19:45:00|939.7|929.2|939.9|929.4|941|930.5|938.6|928.1|274
1654285800000|2022-06-03 19:50:00|939.85|929.35|939.9|929.4|940.35|929.85|938.06|927.56|283
1654286100000|2022-06-03 19:55:00|939.95|929.45|936.36|925.86|940.5|930|936.28|925.78|189
1654286400000|2022-06-03 20:00:00|936.46|925.96|935|924.5|937.7|927.2|934.07|923.57|195
1654286700000|2022-06-03 20:05:00|935.05|924.55|940.8|930.3|941.8|931.3|935.05|924.55|235
1654287000000|2022-06-03 20:10:00|941.05|930.55|940.1|929.6|942.85|932.35|939.7|929.2|232
1654287300000|2022-06-03 20:15:00|940.05|929.55|938.75|928.25|940.05|929.55|938.48|927.98|188
1654287600000|2022-06-03 20:20:00|938.7|928.2|938.72|928.22|940.45|929.95|938.49|927.99|168
1654287900000|2022-06-03 20:25:00|938.67|928.17|939.2|928.7|940.65|930.15|937.4|926.9|161
1654288200000|2022-06-03 20:30:00|939.15|928.65|940.6|930.1|940.7|930.2|938.68|928.18|151
1654288500000|2022-06-03 20:35:00|940.55|930.05|940.95|930.45|941|930.5|939.59|929.09|136
1654288800000|2022-06-03 20:40:00|941|930.5|942.85|932.35|942.85|932.35|940.85|930.35|151
1654289100000|2022-06-03 20:45:00|942.8|932.3|942.43|931.93|943.1|932.6|940.82|930.32|271
1654289400000|2022-06-03 20:50:00|942.52|932.02|944.85|934.35|946.01|935.51|942.43|931.93|420
1654289700000|2022-06-03 20:55:00|944.89|934.39|944.44|933.94|945.13|934.63|944.13|933.63|284
1654326000000|2022-06-04 07:00:00|944.93|934.43|942.72|932.22|945.93|935.43|942.59|932.09|390
1654326300000|2022-06-04 07:05:00|942.68|932.18|943.57|933.07|943.97|933.47|942.59|932.09|315
1654326600000|2022-06-04 07:10:00|943.52|933.02|942.34|931.84|943.76|933.26|941.71|931.21|334
1654326900000|2022-06-04 07:15:00|942.46|931.96|943.59|933.09|943.94|933.44|941.67|931.17|368
1654327200000|2022-06-04 07:20:00|943.52|933.02|941.16|930.66|943.9|933.4|941.04|930.54|258
1654327500000|2022-06-04 07:25:00|941.17|930.67|940.4|929.9|942.27|931.77|940.02|929.52|329
1654327800000|2022-06-04 07:30:00|940.37|929.87|942.26|931.76|943.33|932.83|940.36|929.86|390
1654328100000|2022-06-04 07:35:00|942.21|931.71|942.97|932.47|943.03|932.53|941.72|931.22|255
1654328400000|2022-06-04 07:40:00|943|932.5|942.3|931.8|943.02|932.52|941.26|930.76|363
1654328700000|2022-06-04 07:45:00|942.34|931.84|943.55|933.05|943.73|933.23|942.11|931.61|308
1654329000000|2022-06-04 07:50:00|943.53|933.03|942.81|932.31|943.53|933.03|941.63|931.13|258
1654329300000|2022-06-04 07:55:00|942.83|932.33|942.85|932.35|943.94|933.44|940.88|930.38|335
1654329600000|2022-06-04 08:00:00|942.84|932.34|945|934.5|945.21|934.71|941.77|931.27|405
1654329900000|2022-06-04 08:05:00|944.98|934.48|942.6|932.1|945.41|934.91|942.52|932.02|286
1654330200000|2022-06-04 08:10:00|942.56|932.06|943.63|933.13|943.69|933.19|941.59|931.09|328
1654330500000|2022-06-04 08:15:00|943.62|933.12|947.56|937.06|947.71|937.21|943.57|933.07|407
1654330800000|2022-06-04 08:20:00|947.54|937.04|946.6|936.1|947.54|937.04|945.15|934.65|403
1654331100000|2022-06-04 08:25:00|946.54|936.04|945.97|935.47|947.2|936.7|945.07|934.57|392
1654331400000|2022-06-04 08:30:00|946.06|935.56|948.4|937.9|950.14|939.64|946.03|935.53|515
1654331700000|2022-06-04 08:35:00|948.41|937.91|947.94|937.44|949.27|938.77|947.06|936.56|423
1654332000000|2022-06-04 08:40:00|947.9|937.4|947.95|937.45|949.62|939.12|947.23|936.73|445
1654332300000|2022-06-04 08:45:00|947.93|937.43|946.86|936.36|948.38|937.88|946.78|936.28|439
1654332600000|2022-06-04 08:50:00|946.87|936.37|944.19|933.69|946.87|936.37|943.2|932.7|480
1654332900000|2022-06-04 08:55:00|944.16|933.66|944.47|933.97|946.09|935.59|943.94|933.44|430
1654333200000|2022-06-04 09:00:00|944.48|933.98|948.49|937.99|948.71|938.21|944.48|933.98|587
1654333500000|2022-06-04 09:05:00|948.48|937.98|945.76|935.26|948.73|938.23|944.61|934.11|398
1654333800000|2022-06-04 09:10:00|945.84|935.34|947.78|937.28|948.9|938.4|945.73|935.23|378
1654334100000|2022-06-04 09:15:00|947.75|937.25|945.31|934.81|948.42|937.92|944.97|934.47|430
1654334400000|2022-06-04 09:20:00|945.3|934.8|944.07|933.57|945.36|934.86|943.67|933.17|328
1654334700000|2022-06-04 09:25:00|944|933.5|944.08|933.58|944.85|934.35|943.31|932.81|290
1654335000000|2022-06-04 09:30:00|944.06|933.56|939.7|929.2|944.1|933.6|939.55|929.05|404
1654335300000|2022-06-04 09:35:00|939.72|929.22|939.4|928.9|941.17|930.67|939.33|928.83|291
1654335600000|2022-06-04 09:40:00|939.33|928.83|938.83|928.33|940.04|929.54|937.46|926.96|381
1654335900000|2022-06-04 09:45:00|938.86|928.36|938.83|928.33|939.16|928.66|937.86|927.36|362
1654336200000|2022-06-04 09:50:00|938.9|928.4|939.11|928.61|940.42|929.92|937.49|926.99|348
1654336500000|2022-06-04 09:55:00|939.07|928.57|939.38|928.88|939.55|929.05|938.08|927.58|297
1654336800000|2022-06-04 10:00:00|939.41|928.91|942.64|932.14|943.21|932.71|939.36|928.86|416
1654337100000|2022-06-04 10:05:00|942.85|932.35|940.21|929.71|943.4|932.9|940.11|929.61|395
1654337400000|2022-06-04 10:10:00|940.2|929.7|942.1|931.6|943.06|932.56|939.19|928.69|353
1654337700000|2022-06-04 10:15:00|942.11|931.61|941.96|931.46|943.69|933.19|941.73|931.23|423
1654338000000|2022-06-04 10:20:00|942.06|931.56|942.15|931.65|942.86|932.36|941.36|930.86|419
1654338300000|2022-06-04 10:25:00|942.19|931.69|940.31|929.81|943.44|932.94|939.41|928.91|397
1654338600000|2022-06-04 10:30:00|940.26|929.76|939.51|929.01|941.08|930.58|938.09|927.59|388
1654338900000|2022-06-04 10:35:00|939.54|929.04|939.35|928.85|940.81|930.31|939.25|928.75|279
1654339200000|2022-06-04 10:40:00|939.37|928.87|938.27|927.77|939.7|929.2|938.12|927.62|379
1654339500000|2022-06-04 10:45:00|938.28|927.78|940.26|929.76|940.3|929.8|938.27|927.77|293
1654339800000|2022-06-04 10:50:00|940.29|929.79|940.73|930.23|942.24|931.74|940.18|929.68|291
1654340100000|2022-06-04 10:55:00|940.72|930.22|941.5|931|941.5|931|939.8|929.3|254
1654340400000|2022-06-04 11:00:00|941.41|930.91|943.17|932.67|943.79|933.29|941.31|930.81|283
1654340700000|2022-06-04 11:05:00|943.19|932.69|942.68|932.18|943.8|933.3|942.21|931.71|290
1654341000000|2022-06-04 11:10:00|942.66|932.16|942.16|931.66|942.71|932.21|941.01|930.51|288
1654341300000|2022-06-04 11:15:00|942.07|931.57|940.39|929.89|942.14|931.64|939.09|928.59|331
1654341600000|2022-06-04 11:20:00|940.38|929.88|939.24|928.74|941.22|930.72|938.5|928|410
1654341900000|2022-06-04 11:25:00|939.19|928.69|940.49|929.99|940.57|930.07|939.16|928.66|369
1654342200000|2022-06-04 11:30:00|940.47|929.97|940.47|929.97|941.82|931.32|940.11|929.61|219
1654342500000|2022-06-04 11:35:00|940.51|930.01|941.93|931.43|943.57|933.07|940.51|930.01|380
1654342800000|2022-06-04 11:40:00|941.87|931.37|941.44|930.94|942.43|931.93|940.84|930.34|291
1654343100000|2022-06-04 11:45:00|941.43|930.93|939|928.5|941.89|931.39|937.93|927.43|356
1654343400000|2022-06-04 11:50:00|939.07|928.57|936.19|925.69|939.07|928.57|935.36|924.86|534
1654343700000|2022-06-04 11:55:00|936.2|925.7|937.41|926.91|938.4|927.9|936.2|925.7|402
1654344000000|2022-06-04 12:00:00|937.39|926.89|937.56|927.06|938.97|928.47|933.25|922.75|536
1654344300000|2022-06-04 12:05:00|937.43|926.93|930.68|920.18|937.77|927.27|929.94|919.44|519
1654344600000|2022-06-04 12:10:00|930.81|920.31|932.06|921.56|933.22|922.72|930.59|920.09|483
1654344900000|2022-06-04 12:15:00|932.02|921.52|931.76|921.26|933.17|922.67|930.94|920.44|515
1654345200000|2022-06-04 12:20:00|931.66|921.16|931.49|920.99|932.62|922.12|930.94|920.44|494
1654345500000|2022-06-04 12:25:00|931.45|920.95|932.15|921.65|932.31|921.81|930.48|919.98|443
1654345800000|2022-06-04 12:30:00|932.14|921.64|931.97|921.47|932.69|922.19|930.49|919.99|429
1654346100000|2022-06-04 12:35:00|931.98|921.48|930.97|920.47|932.41|921.91|930.88|920.38|439
1654346400000|2022-06-04 12:40:00|930.98|920.48|929.65|919.15|931.29|920.79|928.37|917.87|432
1654346700000|2022-06-04 12:45:00|929.67|919.17|929.01|918.51|930.58|920.08|928.31|917.81|396
1654347000000|2022-06-04 12:50:00|929.03|918.53|927.99|917.49|929.03|918.53|926.93|916.43|471
1654347300000|2022-06-04 12:55:00|927.98|917.48|928.22|917.72|928.81|918.31|925.75|915.25|451
1654347600000|2022-06-04 13:00:00|928.23|917.73|932.52|922.02|933.37|922.87|927.22|916.72|639
1654347900000|2022-06-04 13:05:00|932.63|922.13|934.17|923.67|936.07|925.57|931.04|920.54|525
1654348200000|2022-06-04 13:10:00|934.16|923.66|934.69|924.19|935.28|924.78|932.53|922.03|394
1654348500000|2022-06-04 13:15:00|934.59|924.09|935.54|925.04|936.53|926.03|933.17|922.67|507
1654348800000|2022-06-04 13:20:00|935.61|925.11|935.36|924.86|937.02|926.52|934.83|924.33|379
1654349100000|2022-06-04 13:25:00|935.37|924.87|940.84|930.34|940.95|930.45|934.96|924.46|497
1654349400000|2022-06-04 13:30:00|940.88|930.38|938.97|928.47|941.73|931.23|938.38|927.88|518
1654349700000|2022-06-04 13:35:00|938.94|928.44|938.26|927.76|940.27|929.77|937.58|927.08|386
1654350000000|2022-06-04 13:40:00|938.19|927.69|938.14|927.64|938.81|928.31|936.52|926.02|402
1654350300000|2022-06-04 13:45:00|938.13|927.63|937.16|926.66|938.59|928.09|936.11|925.61|423
1654350600000|2022-06-04 13:50:00|937.22|926.72|936.31|925.81|937.38|926.88|935.66|925.16|334
1654350900000|2022-06-04 13:55:00|936.24|925.74|939.62|929.12|939.72|929.22|936.24|925.74|453
1654351200000|2022-06-04 14:00:00|939.61|929.11|939.27|928.77|940.33|929.83|937.29|926.79|407
1654351500000|2022-06-04 14:05:00|939.18|928.68|934.53|924.03|940.05|929.55|934.51|924.01|644
1654351800000|2022-06-04 14:10:00|934.61|924.11|934.88|924.38|935.67|925.17|933.23|922.73|553
1654352100000|2022-06-04 14:15:00|934.83|924.33|936.17|925.67|936.42|925.92|934.18|923.68|390
1654352400000|2022-06-04 14:20:00|936.2|925.7|941.73|931.23|942.3|931.8|935.68|925.18|657
1654352700000|2022-06-04 14:25:00|941.62|931.12|947.07|936.57|948.42|937.92|941.38|930.88|762
1654353000000|2022-06-04 14:30:00|946.98|936.48|950.66|940.16|953.64|943.14|946.98|936.48|854
1654353300000|2022-06-04 14:35:00|950.65|940.15|946.97|936.47|952.3|941.8|946.83|936.33|648
1654353600000|2022-06-04 14:40:00|946.94|936.44|949.98|939.48|950.16|939.66|945.56|935.06|554
1654353900000|2022-06-04 14:45:00|949.91|939.41|945.62|935.12|951.21|940.71|945.16|934.66|568
1654354200000|2022-06-04 14:50:00|945.65|935.15|947.03|936.53|948.81|938.31|945.6|935.1|462
1654354500000|2022-06-04 14:55:00|946.93|936.43|946.1|935.6|947.21|936.71|945.62|935.12|326
1654354800000|2022-06-04 15:00:00|946.05|935.55|947.05|936.55|949.01|938.51|945.98|935.48|561
1654355100000|2022-06-04 15:05:00|947.09|936.59|948|937.5|948.27|937.77|944.9|934.4|364
1654355400000|2022-06-04 15:10:00|947.96|937.46|947.59|937.09|948.31|937.81|946.68|936.18|381
1654355700000|2022-06-04 15:15:00|947.5|937|944.96|934.46|947.73|937.23|944.31|933.81|422
1654356000000|2022-06-04 15:20:00|945|934.5|945.91|935.41|946.08|935.58|943.2|932.7|376
1654356300000|2022-06-04 15:25:00|945.9|935.4|948.6|938.1|949.91|939.41|945.9|935.4|591
1654356600000|2022-06-04 15:30:00|948.58|938.08|946.96|936.46|950.04|939.54|946.32|935.82|425
1654356900000|2022-06-04 15:35:00|946.95|936.45|946.88|936.38|947.63|937.13|946.19|935.69|356
1654357200000|2022-06-04 15:40:00|946.93|936.43|945.82|935.32|947.08|936.58|945.79|935.29|352
1654357500000|2022-06-04 15:45:00|945.85|935.35|944.74|934.24|946.28|935.78|944.71|934.21|348
1654357800000|2022-06-04 15:50:00|944.66|934.16|945.08|934.58|945.92|935.42|944.26|933.76|360
1654358100000|2022-06-04 15:55:00|945.09|934.59|948.03|937.53|948.96|938.46|945.09|934.59|460
1654358400000|2022-06-04 16:00:00|948.02|937.52|946.7|936.2|948.36|937.86|945|934.5|469
1654358700000|2022-06-04 16:05:00|946.73|936.23|946.04|935.54|947.05|936.55|945.72|935.22|330
1654359000000|2022-06-04 16:10:00|946.08|935.58|945.19|934.69|946.21|935.71|943.91|933.41|308
1654359300000|2022-06-04 16:15:00|945.17|934.67|947.31|936.81|948.07|937.57|944.94|934.44|336
1654359600000|2022-06-04 16:20:00|947.3|936.8|945.05|934.55|947.81|937.31|944.2|933.7|428
1654359900000|2022-06-04 16:25:00|945.11|934.61|946.9|936.4|947.09|936.59|944.23|933.73|332
1654360200000|2022-06-04 16:30:00|946.94|936.44|946.09|935.59|947.82|937.32|946.09|935.59|230
1654360500000|2022-06-04 16:35:00|946.08|935.58|946.75|936.25|947.05|936.55|945.61|935.11|282
1654360800000|2022-06-04 16:40:00|946.96|936.46|946.13|935.63|947.47|936.97|946.13|935.63|291
1654361100000|2022-06-04 16:45:00|946.12|935.62|944.3|933.8|946.44|935.94|943.64|933.14|347
1654361400000|2022-06-04 16:50:00|944.38|933.88|944.98|934.48|945.97|935.47|944.02|933.52|415
1654361700000|2022-06-04 16:55:00|945.01|934.51|945.88|935.38|946.09|935.59|944.59|934.09|352
1654362000000|2022-06-04 17:00:00|945.87|935.37|944.97|934.47|946.08|935.58|944.18|933.68|389
1654362300000|2022-06-04 17:05:00|944.89|934.39|942.5|932|945.34|934.84|941.26|930.76|519
1654362600000|2022-06-04 17:10:00|942.51|932.01|942.58|932.08|944.87|934.37|942.2|931.7|492
1654362900000|2022-06-04 17:15:00|942.6|932.1|942.16|931.66|942.81|932.31|939.57|929.07|562
1654363200000|2022-06-04 17:20:00|942.15|931.65|943.03|932.53|943.18|932.68|941.57|931.07|393
1654363500000|2022-06-04 17:25:00|942.99|932.49|942.14|931.64|943.55|933.05|941.85|931.35|332
1654363800000|2022-06-04 17:30:00|942.24|931.74|943.5|933|943.59|933.09|940.38|929.88|437
1654364100000|2022-06-04 17:35:00|943.54|933.04|946.41|935.91|948.03|937.53|943.54|933.04|218
1654364400000|2022-06-04 17:40:00|946.39|935.89|946.81|936.31|947.15|936.65|946.19|935.69|209
1654364700000|2022-06-04 17:45:00|946.77|936.27|946.75|936.25|948.16|937.66|946.57|936.07|318
1654365000000|2022-06-04 17:50:00|946.77|936.27|947.75|937.25|948.13|937.63|946.38|935.88|271
1654365300000|2022-06-04 17:55:00|947.77|937.27|946.66|936.16|948.42|937.92|946.25|935.75|261
1654365600000|2022-06-04 18:00:00|946.65|936.15|951.47|940.97|952.06|941.56|946.65|936.15|361
1654365900000|2022-06-04 18:05:00|951.46|940.96|951.19|940.69|952.88|942.38|949.77|939.27|421
1654366200000|2022-06-04 18:10:00|951.18|940.68|949.07|938.57|951.18|940.68|948.97|938.47|263
1654366500000|2022-06-04 18:15:00|949.02|938.52|950.85|940.35|951.26|940.76|949.02|938.52|356
1654366800000|2022-06-04 18:20:00|950.8|940.3|950.04|939.54|951.14|940.64|950.04|939.54|317
1654367100000|2022-06-04 18:25:00|950.07|939.57|948.69|938.19|950.51|940.01|948.58|938.08|320
1654367400000|2022-06-04 18:30:00|948.71|938.21|950.05|939.55|950.1|939.6|948.5|938|251
1654367700000|2022-06-04 18:35:00|950|939.5|950.98|940.48|951.94|941.44|949.65|939.15|245
1654368000000|2022-06-04 18:40:00|951.02|940.52|948.57|938.07|951.14|940.64|948.57|938.07|321
1654368300000|2022-06-04 18:45:00|948.59|938.09|947.81|937.31|950.91|940.41|947.09|936.59|378
1654368600000|2022-06-04 18:50:00|947.77|937.27|948.68|938.18|949.16|938.66|947.13|936.63|297
1654368900000|2022-06-04 18:55:00|948.66|938.16|948.83|938.33|950.3|939.8|948.5|938|279
1654369200000|2022-06-04 19:00:00|948.77|938.27|949.92|939.42|949.98|939.48|947.93|937.43|371
1654369500000|2022-06-04 19:05:00|949.91|939.41|948.05|937.55|949.99|939.49|946.97|936.47|384
1654369800000|2022-06-04 19:10:00|948.03|937.53|946.62|936.12|948.03|937.53|945.91|935.41|432
1654370100000|2022-06-04 19:15:00|946.52|936.02|944.66|934.16|946.97|936.47|944.2|933.7|373
1654370400000|2022-06-04 19:20:00|944.67|934.17|944.63|934.13|944.81|934.31|944.26|933.76|323
1654370700000|2022-06-04 19:25:00|944.62|934.12|944.24|933.74|944.85|934.35|944.23|933.73|276
1654371000000|2022-06-04 19:30:00|944.23|933.73|944.29|933.79|944.87|934.37|944.06|933.56|375
1654371300000|2022-06-04 19:35:00|944.28|933.78|941.1|930.6|944.46|933.96|940.95|930.45|252
1654371600000|2022-06-04 19:40:00|940.62|930.12|941.81|931.31|942.02|931.52|940.18|929.68|384
1654371900000|2022-06-04 19:45:00|941.7|931.2|941.12|930.62|943.26|932.76|940.84|930.34|415
1654372200000|2022-06-04 19:50:00|941.13|930.63|941.56|931.06|942.15|931.65|940.67|930.17|354
1654372500000|2022-06-04 19:55:00|941.65|931.15|942.1|931.6|942.16|931.66|941.25|930.75|339
1654372800000|2022-06-04 20:00:00|942.06|931.56|947.61|937.11|947.61|937.11|941.59|931.09|412
1654373100000|2022-06-04 20:05:00|947.68|937.18|947.47|936.97|948.68|938.18|946.82|936.32|238
1654373400000|2022-06-04 20:10:00|947.46|936.96|942.85|932.35|947.61|937.11|942.85|932.35|345
1654373700000|2022-06-04 20:15:00|942.89|932.39|946.59|936.09|947.85|937.35|942.89|932.39|490
1654374000000|2022-06-04 20:20:00|946.6|936.1|945.58|935.08|947.05|936.55|945.57|935.07|470
1654374300000|2022-06-04 20:25:00|945.57|935.07|946.23|935.73|946.95|936.45|945.33|934.83|317
1654374600000|2022-06-04 20:30:00|946.14|935.64|947.81|937.31|947.94|937.44|945.74|935.24|348
1654374900000|2022-06-04 20:35:00|947.84|937.34|947.01|936.51|948.42|937.92|946.31|935.81|281
1654375200000|2022-06-04 20:40:00|947.06|936.56|947.59|937.09|947.69|937.19|946.33|935.83|171
1654375500000|2022-06-04 20:45:00|947.58|937.08|946.82|936.32|947.86|937.36|946.62|936.12|201
1654375800000|2022-06-04 20:50:00|946.81|936.31|947.22|936.72|947.3|936.8|944.94|934.44|213
1654376100000|2022-06-04 20:55:00|947.21|936.71|948.88|938.38|949.02|938.52|946.81|936.31|217
1654376400000|2022-06-04 21:00:00|948.92|938.42|948.72|938.22|949.92|939.42|948.12|937.62|309
1654376700000|2022-06-04 21:05:00|948.68|938.18|947.99|937.49|948.84|938.34|947.66|937.16|186
1654377000000|2022-06-04 21:10:00|948|937.5|947.01|936.51|948.04|937.54|946.79|936.29|196
1654377300000|2022-06-04 21:15:00|947.08|936.58|945.24|934.74|947.23|936.73|944.85|934.35|218
1654377600000|2022-06-04 21:20:00|945.2|934.7|949.45|938.95|949.45|938.95|944.93|934.43|243
1654377900000|2022-06-04 21:25:00|949.42|938.92|947.2|936.7|949.52|939.02|947.13|936.63|174
1654378200000|2022-06-04 21:30:00|947.21|936.71|947.89|937.39|948.04|937.54|947.21|936.71|144
1654378500000|2022-06-04 21:35:00|947.94|937.44|949.8|939.3|949.87|939.37|947.94|937.44|153
1654378800000|2022-06-04 21:40:00|949.83|939.33|952.22|941.72|952.35|941.85|949.46|938.96|330
1654379100000|2022-06-04 21:45:00|952.34|941.84|948.4|937.9|952.35|941.85|947.77|937.27|383
1654379400000|2022-06-04 21:50:00|948.39|937.89|948.86|938.36|949.14|938.64|947.79|937.29|240
1654379700000|2022-06-04 21:55:00|948.87|938.37|950.22|939.72|950.37|939.87|948.41|937.91|321
1654380000000|2022-06-04 22:00:00|950.25|939.75|953.06|942.56|953.06|942.56|949.21|938.71|537
1654380300000|2022-06-04 22:05:00|953.19|942.69|956.28|945.78|959.06|948.56|952.44|941.94|550
1654380600000|2022-06-04 22:10:00|956.27|945.77|956.89|946.39|957.21|946.71|956.17|945.67|452
1654380900000|2022-06-04 22:15:00|956.93|946.43|957.07|946.57|960.11|949.61|956.12|945.62|509
1654381200000|2022-06-04 22:20:00|957.06|946.56|956.26|945.76|957.82|947.32|953.99|943.49|352
1654381500000|2022-06-04 22:25:00|956.29|945.79|953.11|942.61|956.46|945.96|952.93|942.43|412
1654381800000|2022-06-04 22:30:00|953.15|942.65|951.88|941.38|954.3|943.8|951.88|941.38|389
1654382100000|2022-06-04 22:35:00|951.86|941.36|948.92|938.42|951.86|941.36|948.42|937.92|424
1654382400000|2022-06-04 22:40:00|948.93|938.43|943.5|933|949.12|938.62|943.49|932.99|387
1654382700000|2022-06-04 22:45:00|943.51|933.01|943.34|932.84|944.82|934.32|943.05|932.55|457
1654383000000|2022-06-04 22:50:00|943.36|932.86|943.99|933.49|944.27|933.77|942.83|932.33|385
1654383300000|2022-06-04 22:55:00|943.93|933.43|941.42|930.92|944.37|933.87|941.29|930.79|355
1654383600000|2022-06-04 23:00:00|941.09|930.59|943.01|932.51|943.18|932.68|941.09|930.59|402
1654383900000|2022-06-04 23:05:00|943.03|932.53|944.03|933.53|944.98|934.48|943.03|932.53|260
1654384200000|2022-06-04 23:10:00|944.04|933.54|945.73|935.23|945.9|935.4|943.99|933.49|246
1654384500000|2022-06-04 23:15:00|945.74|935.24|943.03|932.53|946.04|935.54|942.18|931.68|328
1654384800000|2022-06-04 23:20:00|943.04|932.54|945.83|935.33|945.89|935.39|942.45|931.95|268
1654385100000|2022-06-04 23:25:00|945.78|935.28|945.22|934.72|945.91|935.41|944.33|933.83|306
1654385400000|2022-06-04 23:30:00|945.23|934.73|946.6|936.1|947.01|936.51|945.23|934.73|301
1654385700000|2022-06-04 23:35:00|946.49|935.99|946.51|936.01|946.9|936.4|946.25|935.75|172
1654386000000|2022-06-04 23:40:00|946.58|936.08|945.6|935.1|946.58|936.08|945.35|934.85|195
1654386300000|2022-06-04 23:45:00|945.57|935.07|947.77|937.27|948.99|938.49|944.51|934.01|323
1654386600000|2022-06-04 23:50:00|947.81|937.31|947.59|937.09|948.65|938.15|947.18|936.68|237
1654386900000|2022-06-04 23:55:00|947.58|937.08|949.16|938.66|949.38|938.88|947.36|936.86|276
1654387200000|2022-06-05 00:00:00|949.12|938.62|949.15|938.65|951.24|940.74|948.66|938.16|358
1654387500000|2022-06-05 00:05:00|949.14|938.64|948.24|937.74|950.28|939.78|947.71|937.21|315
1654387800000|2022-06-05 00:10:00|948.32|937.82|952.83|942.33|953|942.5|948.23|937.73|359
1654388100000|2022-06-05 00:15:00|952.79|942.29|950.14|939.64|953.46|942.96|950.11|939.61|297
1654388400000|2022-06-05 00:20:00|950.16|939.66|949.89|939.39|951.27|940.77|949.73|939.23|277
1654388700000|2022-06-05 00:25:00|949.92|939.42|949.27|938.77|950.83|940.33|949.27|938.77|156
1654389000000|2022-06-05 00:30:00|949.26|938.76|949.62|939.12|950.02|939.52|946.66|936.16|251
1654389300000|2022-06-05 00:35:00|949.67|939.17|949.5|939|950.89|940.39|949.02|938.52|195
1654389600000|2022-06-05 00:40:00|949.46|938.96|944.04|933.54|949.78|939.28|943.74|933.24|329
1654389900000|2022-06-05 00:45:00|944|933.5|946.99|936.49|947.4|936.9|943.69|933.19|249
1654390200000|2022-06-05 00:50:00|946.92|936.42|945.03|934.53|947.21|936.71|944.31|933.81|219
1654390500000|2022-06-05 00:55:00|945.02|934.52|943.56|933.06|946.29|935.79|943.46|932.96|359
1654390800000|2022-06-05 01:00:00|943.6|933.1|939.1|928.6|943.6|933.1|938.03|927.53|304
1654391100000|2022-06-05 01:05:00|939.12|928.62|938.08|927.58|940.55|930.05|937.54|927.04|439
1654391400000|2022-06-05 01:10:00|938.07|927.57|936.68|926.18|938.13|927.63|936.45|925.95|385
1654391700000|2022-06-05 01:15:00|936.54|926.04|933.49|922.99|937.02|926.52|933.28|922.78|527
1654392000000|2022-06-05 01:20:00|933.54|923.04|934.38|923.88|934.75|924.25|932.78|922.28|425
1654392300000|2022-06-05 01:25:00|934.39|923.89|934.97|924.47|935.97|925.47|934.11|923.61|334
1654392600000|2022-06-05 01:30:00|934.96|924.46|936.15|925.65|937.19|926.69|934.44|923.94|363
1654392900000|2022-06-05 01:35:00|936.14|925.64|934.92|924.42|936.39|925.89|932.79|922.29|377
1654393200000|2022-06-05 01:40:00|934.95|924.45|936.08|925.58|936.89|926.39|934.83|924.33|253
1654393500000|2022-06-05 01:45:00|936.09|925.59|933.83|923.33|937.13|926.63|933.46|922.96|323
1654393800000|2022-06-05 01:50:00|933.78|923.28|935.51|925.01|936.9|926.4|933.61|923.11|363
1654394100000|2022-06-05 01:55:00|935.2|924.7|933.05|922.55|936.2|925.7|932.51|922.01|336
1654394400000|2022-06-05 02:00:00|933.04|922.54|933.37|922.87|933.41|922.91|932.12|921.62|443
1654394700000|2022-06-05 02:05:00|933.38|922.88|934.77|924.27|935.1|924.6|932.88|922.38|361
1654395000000|2022-06-05 02:10:00|934.8|924.3|935.05|924.55|936.84|926.34|934.66|924.16|356
1654395300000|2022-06-05 02:15:00|935.04|924.54|936.02|925.52|936.3|925.8|934.59|924.09|300
1654395600000|2022-06-05 02:20:00|936.03|925.53|935.61|925.11|936.38|925.88|934.86|924.36|241
1654395900000|2022-06-05 02:25:00|935.52|925.02|935.95|925.45|936.49|925.99|935.51|925.01|213
1654396200000|2022-06-05 02:30:00|935.94|925.44|934.74|924.24|936.34|925.84|934.52|924.02|219
1654396500000|2022-06-05 02:35:00|934.75|924.25|934.97|924.47|935.4|924.9|934.67|924.17|212
1654396800000|2022-06-05 02:40:00|934.98|924.48|935.67|925.17|935.9|925.4|934.25|923.75|172
1654397100000|2022-06-05 02:45:00|935.64|925.14|938.16|927.66|938.35|927.85|935.2|924.7|191
1654397400000|2022-06-05 02:50:00|938.17|927.67|936.97|926.47|938.17|927.67|936.55|926.05|194
1654397700000|2022-06-05 02:55:00|937.17|926.67|939.28|928.78|940.81|930.31|937.17|926.67|172
1654398000000|2022-06-05 03:00:00|939.24|928.74|938.1|927.6|940.04|929.54|936.85|926.35|269
1654398300000|2022-06-05 03:05:00|938.18|927.68|937.81|927.31|938.25|927.75|937.36|926.86|123
1654398600000|2022-06-05 03:10:00|937.86|927.36|939.45|928.95|939.57|929.07|937.19|926.69|122
1654398900000|2022-06-05 03:15:00|939.46|928.96|940.99|930.49|940.99|930.49|938.94|928.44|199
1654399200000|2022-06-05 03:20:00|940.96|930.46|942.48|931.98|943.99|933.49|940.91|930.41|220
1654399500000|2022-06-05 03:25:00|942.47|931.97|941.98|931.48|943.52|933.02|941.92|931.42|177
1654399800000|2022-06-05 03:30:00|941.92|931.42|942.31|931.81|943.24|932.74|941.91|931.41|236
1654400100000|2022-06-05 03:35:00|942.3|931.8|942.93|932.43|942.93|932.43|941.79|931.29|214
1654400400000|2022-06-05 03:40:00|942.94|932.44|941.85|931.35|943.06|932.56|940.66|930.16|190
1654400700000|2022-06-05 03:45:00|941.79|931.29|941.25|930.75|941.79|931.29|940.46|929.96|150
1654401000000|2022-06-05 03:50:00|941.18|930.68|943.3|932.8|943.31|932.81|940.11|929.61|149
1654401300000|2022-06-05 03:55:00|943.25|932.75|943.77|933.27|943.81|933.31|941.85|931.35|222
1654401600000|2022-06-05 04:00:00|943.8|933.3|940.53|930.03|943.8|933.3|939.48|928.98|253
1654401900000|2022-06-05 04:05:00|940.54|930.04|937.73|927.23|942.36|931.86|937.73|927.23|292
1654402200000|2022-06-05 04:10:00|937.68|927.18|936.58|926.08|937.68|927.18|936.03|925.53|280
1654402500000|2022-06-05 04:15:00|936.57|926.07|936.95|926.45|937.98|927.48|936.26|925.76|179
1654402800000|2022-06-05 04:20:00|936.9|926.4|936.43|925.93|937.33|926.83|936.18|925.68|183
1654403100000|2022-06-05 04:25:00|936.37|925.87|938.57|928.07|938.59|928.09|936.23|925.73|155
1654403400000|2022-06-05 04:30:00|938.61|928.11|938.36|927.86|938.99|928.49|937.64|927.14|218
1654403700000|2022-06-05 04:35:00|938.4|927.9|940.78|930.28|942.05|931.55|938.4|927.9|182
1654404000000|2022-06-05 04:40:00|940.8|930.3|940.95|930.45|942.08|931.58|940.62|930.12|177
1654404300000|2022-06-05 04:45:00|940.91|930.41|941.86|931.36|941.98|931.48|940.25|929.75|159
1654404600000|2022-06-05 04:50:00|941.9|931.4|940.9|930.4|942.98|932.48|940.63|930.13|220
1654404900000|2022-06-05 04:55:00|940.89|930.39|938.42|927.92|940.89|930.39|938.39|927.89|178
1654405200000|2022-06-05 05:00:00|938.31|927.81|940.82|930.32|940.94|930.44|938.31|927.81|241
1654405500000|2022-06-05 05:05:00|940.89|930.39|940.51|930.01|941.1|930.6|939.65|929.15|178
1654405800000|2022-06-05 05:10:00|940.5|930|942.65|932.15|943.25|932.75|940.39|929.89|280
1654406100000|2022-06-05 05:15:00|942.66|932.16|940.64|930.14|943.17|932.67|940.19|929.69|215
1654406400000|2022-06-05 05:20:00|940.65|930.15|942.4|931.9|942.9|932.4|940.36|929.86|189
1654406700000|2022-06-05 05:25:00|942.47|931.97|941.88|931.38|942.5|932|941.72|931.22|148
1654407000000|2022-06-05 05:30:00|941.87|931.37|941.41|930.91|942.28|931.78|941.34|930.84|260
1654407300000|2022-06-05 05:35:00|941.39|930.89|941.31|930.81|941.97|931.47|941.24|930.74|161
1654407600000|2022-06-05 05:40:00|941.29|930.79|940.76|930.26|941.46|930.96|939.88|929.38|311
1654407900000|2022-06-05 05:45:00|940.77|930.27|943.72|933.22|944.86|934.36|940.46|929.96|331
1654408200000|2022-06-05 05:50:00|943.76|933.26|943.06|932.56|944.11|933.61|942.23|931.73|352
1654408500000|2022-06-05 05:55:00|943.09|932.59|941.37|930.87|943.48|932.98|941.11|930.61|290
1654408800000|2022-06-05 06:00:00|941.38|930.88|940.45|929.95|942|931.5|939.25|928.75|288
1654409100000|2022-06-05 06:05:00|940.52|930.02|941.89|931.39|942.2|931.7|940.22|929.72|231
1654409400000|2022-06-05 06:10:00|941.93|931.43|940.83|930.33|941.93|931.43|939.88|929.38|266
1654409700000|2022-06-05 06:15:00|940.96|930.46|940.04|929.54|941.06|930.56|939.94|929.44|295
1654410000000|2022-06-05 06:20:00|940|929.5|936.76|926.26|940|929.5|935.99|925.49|387
1654410300000|2022-06-05 06:25:00|936.73|926.23|937.87|927.37|938.93|928.43|936.73|926.23|307
1654410600000|2022-06-05 06:30:00|937.82|927.32|938.9|928.4|939.22|928.72|937.04|926.54|353
1654410900000|2022-06-05 06:35:00|938.89|928.39|940.33|929.83|940.43|929.93|938.61|928.11|293
1654411200000|2022-06-05 06:40:00|940.36|929.86|939.13|928.63|940.38|929.88|939.13|928.63|145
1654411500000|2022-06-05 06:45:00|939.09|928.59|938.33|927.83|940.17|929.67|938.17|927.67|326
1654411800000|2022-06-05 06:50:00|938.32|927.82|937.96|927.46|938.53|928.03|937.53|927.03|247
1654412100000|2022-06-05 06:55:00|937.92|927.42|937.06|926.56|937.96|927.46|937|926.5|170
1654412400000|2022-06-05 07:00:00|937.05|926.55|937.02|926.52|937.44|926.94|935.88|925.38|224
1654412700000|2022-06-05 07:05:00|937.06|926.56|939.01|928.51|939.22|928.72|937.03|926.53|226
1654413000000|2022-06-05 07:10:00|938.94|928.44|937.56|927.06|939.45|928.95|937.56|927.06|219
1654413300000|2022-06-05 07:15:00|937.58|927.08|936.34|925.84|938.52|928.02|936.34|925.84|256
1654413600000|2022-06-05 07:20:00|936.38|925.88|939.17|928.67|939.2|928.7|936.11|925.61|209
1654413900000|2022-06-05 07:25:00|939.2|928.7|942.07|931.57|942.46|931.96|939.2|928.7|249
1654414200000|2022-06-05 07:30:00|942.06|931.56|941.04|930.54|942.65|932.15|940.72|930.22|244
1654414500000|2022-06-05 07:35:00|941.05|930.55|940.82|930.32|941.08|930.58|939.06|928.56|180
1654414800000|2022-06-05 07:40:00|940.84|930.34|940.93|930.43|941.45|930.95|939.38|928.88|227
1654415100000|2022-06-05 07:45:00|940.89|930.39|939.6|929.1|941.59|931.09|939.35|928.85|350
1654415400000|2022-06-05 07:50:00|939.57|929.07|938.48|927.98|940.41|929.91|937.73|927.23|385
1654415700000|2022-06-05 07:55:00|938.47|927.97|936.22|925.72|938.47|927.97|936.12|925.62|416
1654416000000|2022-06-05 08:00:00|936.23|925.73|937.39|926.89|937.54|927.04|936.06|925.56|321
1654416300000|2022-06-05 08:05:00|937.42|926.92|939.33|928.83|939.86|929.36|937.18|926.68|213
1654416600000|2022-06-05 08:10:00|939.44|928.94|939.3|928.8|940.28|929.78|939.07|928.57|256
1654416900000|2022-06-05 08:15:00|939.28|928.78|940.58|930.08|942.66|932.16|937.96|927.46|324
1654417200000|2022-06-05 08:20:00|940.67|930.17|941.93|931.43|942.81|932.31|940.36|929.86|294
1654417500000|2022-06-05 08:25:00|941.94|931.44|940.5|930|942.08|931.58|940.16|929.66|214
1654417800000|2022-06-05 08:30:00|940.46|929.96|939.5|929|941.77|931.27|939.49|928.99|201
1654418100000|2022-06-05 08:35:00|939.48|928.98|940.95|930.45|941.76|931.26|939.08|928.58|265
1654418400000|2022-06-05 08:40:00|940.97|930.47|940.69|930.19|941.3|930.8|940.47|929.97|220
1654418700000|2022-06-05 08:45:00|940.68|930.18|939.76|929.26|941.85|931.35|939.68|929.18|238
1654419000000|2022-06-05 08:50:00|940.04|929.54|941.11|930.61|941.17|930.67|939.38|928.88|215
1654419300000|2022-06-05 08:55:00|941.1|930.6|938.54|928.04|941.1|930.6|938.54|928.04|234
1654419600000|2022-06-05 09:00:00|938.29|927.79|938.16|927.66|938.9|928.4|937.56|927.06|241
1654419900000|2022-06-05 09:05:00|938.15|927.65|936.62|926.12|938.15|927.65|936.57|926.07|377
1654420200000|2022-06-05 09:10:00|936.61|926.11|934.03|923.53|937.03|926.53|933.85|923.35|458
1654420500000|2022-06-05 09:15:00|934.02|923.52|935|924.5|936.23|925.73|933.14|922.64|447
1654420800000|2022-06-05 09:20:00|935.01|924.51|934.92|924.42|935.36|924.86|933.25|922.75|421
1654421100000|2022-06-05 09:25:00|934.91|924.41|935.77|925.27|936.92|926.42|933.83|923.33|432
1654421400000|2022-06-05 09:30:00|935.76|925.26|934.28|923.78|936.41|925.91|934.21|923.71|405
1654421700000|2022-06-05 09:35:00|934.24|923.74|933.18|922.68|934.42|923.92|930.17|919.67|484
1654422000000|2022-06-05 09:40:00|933.31|922.81|937.01|926.51|937.98|927.48|932.98|922.48|462
1654422300000|2022-06-05 09:45:00|937.05|926.55|936.47|925.97|938.11|927.61|934.95|924.45|412
1654422600000|2022-06-05 09:50:00|936.51|926.01|936.82|926.32|937.27|926.77|935.39|924.89|244
1654422900000|2022-06-05 09:55:00|936.73|926.23|936.57|926.07|936.77|926.27|934.99|924.49|259
1654423200000|2022-06-05 10:00:00|936.54|926.04|934.91|924.41|936.61|926.11|934.9|924.4|324
1654423500000|2022-06-05 10:05:00|934.94|924.44|935.61|925.11|936.73|926.23|934.63|924.13|244
1654423800000|2022-06-05 10:10:00|935.64|925.14|938.29|927.79|938.31|927.81|935.55|925.05|243
1654424100000|2022-06-05 10:15:00|938.38|927.88|939.56|929.06|940.44|929.94|937.82|927.32|329
1654424400000|2022-06-05 10:20:00|939.57|929.07|938.54|928.04|939.88|929.38|938.1|927.6|222
1654424700000|2022-06-05 10:25:00|938.55|928.05|938.89|928.39|939.72|929.22|938.12|927.62|274
1654425000000|2022-06-05 10:30:00|938.92|928.42|939.35|928.85|939.81|929.31|938.36|927.86|271
1654425300000|2022-06-05 10:35:00|939.34|928.84|939.98|929.48|940.05|929.55|937.97|927.47|173
1654425600000|2022-06-05 10:40:00|939.85|929.35|939.98|929.48|940.22|929.72|938.3|927.8|174
1654425900000|2022-06-05 10:45:00|939.82|929.32|940.3|929.8|940.82|930.32|939.1|928.6|185
1654426200000|2022-06-05 10:50:00|940.31|929.81|939.4|928.9|940.43|929.93|938.88|928.38|173
1654426500000|2022-06-05 10:55:00|939.41|928.91|938.25|927.75|939.41|928.91|937.75|927.25|222
1654426800000|2022-06-05 11:00:00|938.27|927.77|935.58|925.08|938.64|928.14|935.3|924.8|336
1654427100000|2022-06-05 11:05:00|935.45|924.95|931.79|921.29|935.45|924.95|931.79|921.29|233
1654427400000|2022-06-05 11:10:00|931.75|921.25|931.64|921.14|932.22|921.72|930.83|920.33|248
1654427700000|2022-06-05 11:15:00|931.55|921.05|932.83|922.33|933.48|922.98|931.55|921.05|286
1654428000000|2022-06-05 11:20:00|932.92|922.42|935.99|925.49|936.12|925.62|932.32|921.82|304
1654428300000|2022-06-05 11:25:00|936.01|925.51|937.76|927.26|938.06|927.56|935.8|925.3|302
1654428600000|2022-06-05 11:30:00|937.72|927.22|938.04|927.54|938.36|927.86|936.72|926.22|310
1654428900000|2022-06-05 11:35:00|938.08|927.58|936.52|926.02|938.24|927.74|936.2|925.7|282
1654429200000|2022-06-05 11:40:00|936.51|926.01|937.1|926.6|937.96|927.46|936.51|926.01|268
1654429500000|2022-06-05 11:45:00|937.11|926.61|936.09|925.59|937.67|927.17|936.07|925.57|272
1654429800000|2022-06-05 11:50:00|936.21|925.71|937.2|926.7|937.28|926.78|935.99|925.49|266
1654430100000|2022-06-05 11:55:00|937.07|926.57|937.18|926.68|939.24|928.74|936.66|926.16|290
1654430400000|2022-06-05 12:00:00|937.17|926.67|938.69|928.19|938.75|928.25|936.33|925.83|275
1654430700000|2022-06-05 12:05:00|938.66|928.16|938.63|928.13|938.95|928.45|937.81|927.31|184
1654431000000|2022-06-05 12:10:00|938.64|928.14|938.97|928.47|939.6|929.1|938.01|927.51|226
1654431300000|2022-06-05 12:15:00|938.91|928.41|937.39|926.89|938.95|928.45|936.77|926.27|258
1654431600000|2022-06-05 12:20:00|937.4|926.9|938.74|928.24|939.07|928.57|937.4|926.9|199
1654431900000|2022-06-05 12:25:00|938.71|928.21|941.21|930.71|942.92|932.42|938.57|928.07|354
1654432200000|2022-06-05 12:30:00|941.2|930.7|938.89|928.39|942.12|931.62|938.76|928.26|340
1654432500000|2022-06-05 12:35:00|938.92|928.42|937.09|926.59|939.24|928.74|936.83|926.33|283
1654432800000|2022-06-05 12:40:00|937.15|926.65|936.94|926.44|938.11|927.61|936.68|926.18|249
1654433100000|2022-06-05 12:45:00|936.95|926.45|937.11|926.61|937.54|927.04|936.73|926.23|253
1654433400000|2022-06-05 12:50:00|937.09|926.59|939.09|928.59|939.35|928.85|937.09|926.59|243
1654433700000|2022-06-05 12:55:00|939.19|928.69|940.66|930.16|941.38|930.88|938.52|928.02|199
1654434000000|2022-06-05 13:00:00|940.65|930.15|940.01|929.51|942.18|931.68|939.79|929.29|305
1654434300000|2022-06-05 13:05:00|940.02|929.52|939.17|928.67|940.22|929.72|939.09|928.59|187
1654434600000|2022-06-05 13:10:00|939.23|928.73|939.31|928.81|940.59|930.09|939.14|928.64|231
1654434900000|2022-06-05 13:15:00|939.35|928.85|938.43|927.93|939.35|928.85|938.15|927.65|147
1654435200000|2022-06-05 13:20:00|938.22|927.72|938.41|927.91|939.01|928.51|937.2|926.7|146
1654435500000|2022-06-05 13:25:00|938.57|928.07|937.9|927.4|938.65|928.15|937.67|927.17|126
1654435800000|2022-06-05 13:30:00|937.86|927.36|937.97|927.47|937.98|927.48|935.99|925.49|230
1654436100000|2022-06-05 13:35:00|937.98|927.48|938.68|928.18|939.41|928.91|937.05|926.55|177
1654436400000|2022-06-05 13:40:00|938.66|928.16|936.91|926.41|938.86|928.36|936.41|925.91|202
1654436700000|2022-06-05 13:45:00|936.92|926.42|938.89|928.39|940.28|929.78|936.92|926.42|247
1654437000000|2022-06-05 13:50:00|938.9|928.4|934.21|923.71|938.9|928.4|934.08|923.58|237
1654437300000|2022-06-05 13:55:00|934.25|923.75|934.72|924.22|935.53|925.03|933.8|923.3|304
1654437600000|2022-06-05 14:00:00|934.64|924.14|934.61|924.11|935.01|924.51|932.49|921.99|419
1654437900000|2022-06-05 14:05:00|934.7|924.2|935.58|925.08|936.09|925.59|934.45|923.95|317
1654438200000|2022-06-05 14:10:00|935.59|925.09|934.09|923.59|935.73|925.23|933.22|922.72|218
1654438500000|2022-06-05 14:15:00|934.1|923.6|937.07|926.57|938.23|927.73|933.57|923.07|349
1654438800000|2022-06-05 14:20:00|937.14|926.64|939.18|928.68|939.56|929.06|937.07|926.57|341
1654439100000|2022-06-05 14:25:00|939.21|928.71|936.36|925.86|939.33|928.83|936.08|925.58|288
1654439400000|2022-06-05 14:30:00|936.39|925.89|935.16|924.66|937.46|926.96|935.16|924.66|298
1654439700000|2022-06-05 14:35:00|935.15|924.65|935.88|925.38|936.26|925.76|934.6|924.1|190
1654440000000|2022-06-05 14:40:00|935.8|925.3|937.03|926.53|938.34|927.84|935.23|924.73|306
1654440300000|2022-06-05 14:45:00|936.88|926.38|936.98|926.48|937.46|926.96|935.59|925.09|173
1654440600000|2022-06-05 14:50:00|937.1|926.6|938.6|928.1|939.51|929.01|936.8|926.3|229
1654440900000|2022-06-05 14:55:00|938.4|927.9|938.12|927.62|939.47|928.97|937.97|927.47|258
1654441200000|2022-06-05 15:00:00|938.13|927.63|939.1|928.6|940.17|929.67|938.13|927.63|340
1654441500000|2022-06-05 15:05:00|939.06|928.56|939.62|929.12|940.87|930.37|939.05|928.55|231
1654441800000|2022-06-05 15:10:00|939.59|929.09|938.22|927.72|941.29|930.79|938.22|927.72|298
1654442100000|2022-06-05 15:15:00|938.37|927.87|939.37|928.87|939.51|929.01|937.67|927.17|208
1654442400000|2022-06-05 15:20:00|939.41|928.91|939.52|929.02|941.37|930.87|938.97|928.47|393
1654442700000|2022-06-05 15:25:00|939.51|929.01|939.01|928.51|940.13|929.63|938.36|927.86|299
1654443000000|2022-06-05 15:30:00|939|928.5|940.25|929.75|940.51|930.01|938.24|927.74|387
1654443300000|2022-06-05 15:35:00|940.21|929.71|942.81|932.31|943.13|932.63|939.35|928.85|358
1654443600000|2022-06-05 15:40:00|942.84|932.34|942.28|931.78|943.97|933.47|941.33|930.83|443
1654443900000|2022-06-05 15:45:00|942.38|931.88|946.2|935.7|946.46|935.96|942.02|931.52|329
1654444200000|2022-06-05 15:50:00|946.37|935.87|945.28|934.78|947.84|937.34|943.64|933.14|492
1654444500000|2022-06-05 15:55:00|945.27|934.77|949.13|938.63|950.05|939.55|945.16|934.66|427
1654444800000|2022-06-05 16:00:00|949.09|938.59|953.3|942.8|953.33|942.83|949.09|938.59|509
1654445100000|2022-06-05 16:05:00|953.52|943.02|956.22|945.72|957.42|946.92|953.52|943.02|662
1654445400000|2022-06-05 16:10:00|956.26|945.76|953.02|942.52|957.97|947.47|952.38|941.88|513
1654445700000|2022-06-05 16:15:00|953.07|942.57|948.26|937.76|954.67|944.17|948.13|937.63|724
1654446000000|2022-06-05 16:20:00|948.34|937.84|947.3|936.8|950.02|939.52|947.3|936.8|398
1654446300000|2022-06-05 16:25:00|947.31|936.81|946.02|935.52|947.53|937.03|945.23|934.73|420
1654446600000|2022-06-05 16:30:00|945.98|935.48|944.27|933.77|946.98|936.48|942.61|932.11|521
1654446900000|2022-06-05 16:35:00|944.24|933.74|944.46|933.96|945.39|934.89|943.87|933.37|334
1654447200000|2022-06-05 16:40:00|944.5|934|946.27|935.77|946.69|936.19|942.92|932.42|346
1654447500000|2022-06-05 16:45:00|946.2|935.7|943.56|933.06|946.54|936.04|942.94|932.44|255
1654447800000|2022-06-05 16:50:00|943.55|933.05|944.08|933.58|945.27|934.77|942.84|932.34|275
1654448100000|2022-06-05 16:55:00|944.09|933.59|945.36|934.86|945.88|935.38|944.09|933.59|226
1654448400000|2022-06-05 17:00:00|945.37|934.87|945.95|935.45|946.84|936.34|942.82|932.32|397
1654448700000|2022-06-05 17:05:00|945.92|935.42|946.35|935.85|947.15|936.65|945.18|934.68|285
1654449000000|2022-06-05 17:10:00|946.31|935.81|947.09|936.59|947.2|936.7|945.49|934.99|250
1654449300000|2022-06-05 17:15:00|947.14|936.64|949.02|938.52|949.09|938.59|945.15|934.65|278
1654449600000|2022-06-05 17:20:00|948.98|938.48|951.21|940.71|951.6|941.1|947.14|936.64|367
1654449900000|2022-06-05 17:25:00|951.11|940.61|952.18|941.68|954.07|943.57|950.24|939.74|499
1654450200000|2022-06-05 17:30:00|952.14|941.64|950.83|940.33|954.31|943.81|950.8|940.3|451
1654450500000|2022-06-05 17:35:00|950.87|940.37|956.01|945.51|956.29|945.79|950.87|940.37|384
1654450800000|2022-06-05 17:40:00|955.97|945.47|954.05|943.55|957|946.5|953.62|943.12|349
1654451100000|2022-06-05 17:45:00|953.97|943.47|954.61|944.11|956.79|946.29|953.63|943.13|518
1654451400000|2022-06-05 17:50:00|954.58|944.08|953.66|943.16|956.61|946.11|953.38|942.88|372
1654451700000|2022-06-05 17:55:00|953.65|943.15|954.68|944.18|955.15|944.65|953.4|942.9|261
1654452000000|2022-06-05 18:00:00|954.72|944.22|955.09|944.59|958.66|948.16|954.72|944.22|412
1654452300000|2022-06-05 18:05:00|955.06|944.56|954.05|943.55|955.25|944.75|953.29|942.79|281
1654452600000|2022-06-05 18:10:00|954|943.5|952.99|942.49|954|943.5|951.81|941.31|323
1654452900000|2022-06-05 18:15:00|953.02|942.52|954.85|944.35|954.94|944.44|952.4|941.9|288
1654453200000|2022-06-05 18:20:00|954.89|944.39|953.6|943.1|954.9|944.4|952.99|942.49|267
1654453500000|2022-06-05 18:25:00|953.59|943.09|954.43|943.93|954.9|944.4|953.22|942.72|262
1654453800000|2022-06-05 18:30:00|954.47|943.97|953.06|942.56|954.64|944.14|952.31|941.81|337
1654454100000|2022-06-05 18:35:00|953.07|942.57|951.35|940.85|953.11|942.61|950.72|940.22|368
1654454400000|2022-06-05 18:40:00|951.39|940.89|950.79|940.29|951.87|941.37|950.47|939.97|175
1654454700000|2022-06-05 18:45:00|950.83|940.33|952.57|942.07|953.56|943.06|950.83|940.33|289
1654455000000|2022-06-05 18:50:00|952.54|942.04|951.87|941.37|952.54|942.04|951.43|940.93|261
1654455300000|2022-06-05 18:55:00|951.91|941.41|950.61|940.11|951.93|941.43|950.09|939.59|309
1654455600000|2022-06-05 19:00:00|950.69|940.19|949.76|939.26|951.97|941.47|949.54|939.04|325
1654455900000|2022-06-05 19:05:00|949.78|939.28|949.92|939.42|950.11|939.61|949.19|938.69|146
1654456200000|2022-06-05 19:10:00|949.81|939.31|950.7|940.2|951.83|941.33|949.72|939.22|219
1654456500000|2022-06-05 19:15:00|950.47|939.97|950.69|940.19|951.78|941.28|950.07|939.57|247
1654456800000|2022-06-05 19:20:00|950.71|940.21|951.52|941.02|951.56|941.06|950.23|939.73|283
1654457100000|2022-06-05 19:25:00|951.53|941.03|951.39|940.89|951.68|941.18|950.33|939.83|205
1654457400000|2022-06-05 19:30:00|951.43|940.93|951.34|940.84|951.57|941.07|950.84|940.34|165
1654457700000|2022-06-05 19:35:00|951.26|940.76|951.16|940.66|952.59|942.09|950.95|940.45|180
1654458000000|2022-06-05 19:40:00|951.17|940.67|951.68|941.18|951.7|941.2|950.14|939.64|182
1654458300000|2022-06-05 19:45:00|951.69|941.19|955.14|944.64|955.54|945.04|951.37|940.87|211
1654458600000|2022-06-05 19:50:00|955.1|944.6|954.96|944.46|956.68|946.18|954.21|943.71|395
1654458900000|2022-06-05 19:55:00|954.92|944.42|954.69|944.19|955.63|945.13|954.3|943.8|285
1654459200000|2022-06-05 20:00:00|954.68|944.18|955.47|944.97|957.37|946.87|954.68|944.18|373
1654459500000|2022-06-05 20:05:00|955.46|944.96|958.13|947.63|958.13|947.63|955.02|944.52|307
1654459800000|2022-06-05 20:10:00|958.18|947.68|957.83|947.33|959.62|949.12|957.65|947.15|361
1654460100000|2022-06-05 20:15:00|957.71|947.21|956.04|945.54|958.01|947.51|956|945.5|360
1654460400000|2022-06-05 20:20:00|956.03|945.53|954.9|944.4|956.55|946.05|954.9|944.4|344
1654460700000|2022-06-05 20:25:00|954.88|944.38|954.93|944.43|955.86|945.36|954.21|943.71|358
1654461000000|2022-06-05 20:30:00|955|944.5|954.51|944.01|956.7|946.2|954.17|943.67|470
1654461300000|2022-06-05 20:35:00|954.52|944.02|953.7|943.2|954.96|944.46|953.59|943.09|272
1654461600000|2022-06-05 20:40:00|953.68|943.18|952.76|942.26|954|943.5|951.93|941.43|335
1654461900000|2022-06-05 20:45:00|952.8|942.3|952.47|941.97|953.59|943.09|951.91|941.41|361
1654462200000|2022-06-05 20:50:00|952.49|941.99|950.98|940.48|952.72|942.22|950.52|940.02|309
1654462500000|2022-06-05 20:55:00|950.97|940.47|949.09|938.59|951.7|941.2|948.83|938.33|291
1654462800000|2022-06-05 21:00:00|948.71|938.21|947.27|936.77|949.91|939.41|947.27|936.77|265
1654463100000|2022-06-05 21:05:00|947.22|936.72|946.7|936.2|947.3|936.8|946.36|935.86|181
1654463400000|2022-06-05 21:10:00|946.6|936.1|948.75|938.25|949.6|939.1|946.19|935.69|184
1654463700000|2022-06-05 21:15:00|948.7|938.2|947.45|936.95|948.85|938.35|946.49|935.99|143
1654464000000|2022-06-05 21:20:00|947.5|937|948.45|937.95|948.65|938.15|947.44|936.94|77
1654464300000|2022-06-05 21:25:00|948.34|937.84|947.9|937.4|948.4|937.9|947.65|937.15|71
1654464600000|2022-06-05 21:30:00|947.85|937.35|948.3|937.8|948.57|938.07|947.7|937.2|51
1654464900000|2022-06-05 21:35:00|948.4|937.9|947.8|937.3|948.4|937.9|947.21|936.71|87
1654465200000|2022-06-05 21:40:00|947.85|937.35|949.75|939.25|950.85|940.35|947.8|937.3|111
1654465500000|2022-06-05 21:45:00|949.8|939.3|948.67|938.17|949.9|939.4|948.26|937.76|150
1654465800000|2022-06-05 21:50:00|948.45|937.95|948.48|937.98|949.1|938.6|948.23|937.73|39
1654466100000|2022-06-05 21:55:00|948.54|938.04|949.2|938.7|949.45|938.95|948.18|937.68|103
1654466400000|2022-06-05 22:00:00|949.25|938.75|953.25|942.75|953.3|942.8|948.15|937.65|316
1654466700000|2022-06-05 22:05:00|953.2|942.7|953.72|943.22|954.45|943.95|952.85|942.35|199
1654467000000|2022-06-05 22:10:00|953.67|943.17|950.13|939.63|953.68|943.18|949.92|939.42|180
1654467300000|2022-06-05 22:15:00|950.08|939.58|951.19|940.69|952.7|942.2|949.98|939.48|147
1654467600000|2022-06-05 22:20:00|951.1|940.6|952.8|942.3|953.25|942.75|951.1|940.6|120
1654467900000|2022-06-05 22:25:00|952.85|942.35|947.4|936.9|953|942.5|947.23|936.73|135
1654468200000|2022-06-05 22:30:00|947.45|936.95|944.15|933.65|947.6|937.1|943.46|932.96|205
1654468500000|2022-06-05 22:35:00|944.03|933.53|945.43|934.93|946|935.5|944.03|933.53|211
1654468800000|2022-06-05 22:40:00|945.44|934.94|946.52|936.02|946.75|936.25|945.44|934.94|137
1654469100000|2022-06-05 22:45:00|946.47|935.97|946.22|935.72|949.6|939.1|945.69|935.19|203
1654469400000|2022-06-05 22:50:00|946.3|935.8|948.36|937.86|949.35|938.85|946.2|935.7|130
1654469700000|2022-06-05 22:55:00|948.34|937.84|949|938.5|950.8|940.3|947.86|937.36|146
1654470000000|2022-06-05 23:00:00|948.95|938.45|949.49|938.99|950|939.5|947.98|937.48|147
1654470300000|2022-06-05 23:05:00|949.44|938.94|947.7|937.2|950.85|940.35|945.77|935.27|147
1654470600000|2022-06-05 23:10:00|947.85|937.35|950|939.5|950|939.5|947.65|937.15|110
1654470900000|2022-06-05 23:15:00|949.7|939.2|944.95|934.45|949.7|939.2|943.45|932.95|182
1654471200000|2022-06-05 23:20:00|944.9|934.4|946.55|936.05|947.8|937.3|944.24|933.74|129
1654471500000|2022-06-05 23:25:00|946.6|936.1|938.35|927.85|946.9|936.4|937.75|927.25|165
1654471800000|2022-06-05 23:30:00|938.23|927.73|939.85|929.35|940.75|930.25|937.9|927.4|228
1654472100000|2022-06-05 23:35:00|939.9|929.4|938.66|928.16|939.95|929.45|937.47|926.97|148
1654472400000|2022-06-05 23:40:00|938.71|928.21|939.39|928.89|940.25|929.75|936.95|926.45|139
1654472700000|2022-06-05 23:45:00|939.62|929.12|939.98|929.48|941.05|930.55|938.54|928.04|191
1654473000000|2022-06-05 23:50:00|940.03|929.53|938.14|927.64|940.13|929.63|937.59|927.09|151
1654473300000|2022-06-05 23:55:00|938.16|927.66|939.08|928.58|940.05|929.55|937.23|926.73|185
1654473600000|2022-06-06 00:00:00|939.09|928.59|941.52|931.02|941.52|931.02|936.93|926.43|302
1654473900000|2022-06-06 00:05:00|941.62|931.12|943.99|933.49|944.25|933.75|940.24|929.74|245
1654474200000|2022-06-06 00:10:00|944.08|933.58|940.8|930.3|946.8|936.3|940.79|930.29|171
1654474500000|2022-06-06 00:15:00|940.97|930.47|947.3|936.8|947.5|937|940.57|930.07|229
1654474800000|2022-06-06 00:20:00|947.1|936.6|947.6|937.1|949.25|938.75|946.8|936.3|364
1654475100000|2022-06-06 00:25:00|947.7|937.2|946.3|935.8|948.15|937.65|945.5|935|224
1654475400000|2022-06-06 00:30:00|946.37|935.87|950.5|940|951.45|940.95|946.3|935.8|296
1654475700000|2022-06-06 00:35:00|950.55|940.05|949.01|938.51|950.6|940.1|948.67|938.17|146
1654476000000|2022-06-06 00:40:00|948.81|938.31|950.65|940.15|951.1|940.6|948.67|938.17|278
1654476300000|2022-06-06 00:45:00|951.15|940.65|958.25|947.75|960.45|949.95|949.65|939.15|483
1654476600000|2022-06-06 00:50:00|958.2|947.7|959.55|949.05|962.4|951.9|955.34|944.84|412
1654476900000|2022-06-06 00:55:00|959.6|949.1|957.1|946.6|959.6|949.1|955.95|945.45|319
1654477200000|2022-06-06 01:00:00|957.15|946.65|960.45|949.95|960.74|950.24|956.4|945.9|312
1654477500000|2022-06-06 01:05:00|960.52|950.02|963.75|953.25|963.85|953.35|959.45|948.95|404
1654477800000|2022-06-06 01:10:00|963.85|953.35|965|954.5|965.25|954.75|962.55|952.05|294
1654478100000|2022-06-06 01:15:00|964.95|954.45|965.38|954.88|968.4|957.9|964.9|954.4|384
1654478400000|2022-06-06 01:20:00|965.32|954.82|966.55|956.05|967.75|957.25|964.65|954.15|312
1654478700000|2022-06-06 01:25:00|966.5|956|969.27|958.77|971.55|961.05|966.33|955.83|475
1654479000000|2022-06-06 01:30:00|969.47|958.97|974.75|964.25|975.05|964.55|968.67|958.17|402
1654479300000|2022-06-06 01:35:00|974.8|964.3|973.7|963.2|975.65|965.15|973.51|963.01|356
1654479600000|2022-06-06 01:40:00|973.65|963.15|971.7|961.2|974.85|964.35|971.5|961|273
1654479900000|2022-06-06 01:45:00|971.65|961.15|973.9|963.4|975.6|965.1|969.79|959.29|317
1654480200000|2022-06-06 01:50:00|973.55|963.05|975.9|965.4|978.05|967.55|973.55|963.05|466
1654480500000|2022-06-06 01:55:00|975.95|965.45|975|964.5|977.95|967.45|973.75|963.25|415
1654480800000|2022-06-06 02:00:00|975.05|964.55|977.55|967.05|978.7|968.2|974.1|963.6|502
1654481100000|2022-06-06 02:05:00|977.5|967|977.25|966.75|978.3|967.8|976.65|966.15|308
1654481400000|2022-06-06 02:10:00|977.35|966.85|979.65|969.15|982.45|971.95|976.17|965.67|357
1654481700000|2022-06-06 02:15:00|979.75|969.25|979|968.5|980.6|970.1|978.83|968.33|329
1654482000000|2022-06-06 02:20:00|979.1|968.6|976.05|965.55|979.35|968.85|975.44|964.94|286
1654482300000|2022-06-06 02:25:00|976.3|965.8|977.5|967|978.8|968.3|975.8|965.3|374
1654482600000|2022-06-06 02:30:00|977.6|967.1|979.2|968.7|982.15|971.65|977.5|967|548
1654482900000|2022-06-06 02:35:00|979.35|968.85|977.7|967.2|979.35|968.85|976.65|966.15|275
1654483200000|2022-06-06 02:40:00|977.65|967.15|974.75|964.25|977.65|967.15|974.75|964.25|222
1654483500000|2022-06-06 02:45:00|975.1|964.6|976.55|966.05|978|967.5|974.83|964.33|307
1654483800000|2022-06-06 02:50:00|976.6|966.1|975.95|965.45|977.35|966.85|974.9|964.4|196
1654484100000|2022-06-06 02:55:00|976.05|965.55|973.85|963.35|976.1|965.6|973.85|963.35|142
1654484400000|2022-06-06 03:00:00|973.95|963.45|975.65|965.15|976.35|965.85|973.9|963.4|214
1654484700000|2022-06-06 03:05:00|975.7|965.2|976.62|966.12|980.65|970.15|975.5|965|285
1654485000000|2022-06-06 03:10:00|976.57|966.07|978.5|968|979.85|969.35|976.57|966.07|186
1654485300000|2022-06-06 03:15:00|978.45|967.95|981.85|971.35|982.8|972.3|976.68|966.18|365
1654485600000|2022-06-06 03:20:00|981.8|971.3|981.9|971.4|982.5|972|980.01|969.51|205
1654485900000|2022-06-06 03:25:00|981.95|971.45|980.35|969.85|982.65|972.15|980.25|969.75|164
1654486200000|2022-06-06 03:30:00|980.45|969.95|981.65|971.15|982.8|972.3|980.35|969.85|301
1654486500000|2022-06-06 03:35:00|981.6|971.1|984.15|973.65|987.25|976.75|981.6|971.1|293
1654486800000|2022-06-06 03:40:00|983.8|973.3|984.5|974|985|974.5|982|971.5|235
1654487100000|2022-06-06 03:45:00|984.55|974.05|987.2|976.7|989.2|978.7|983.95|973.45|428
1654487400000|2022-06-06 03:50:00|987.15|976.65|985.55|975.05|988.35|977.85|985.45|974.95|342
1654487700000|2022-06-06 03:55:00|985.5|975|987.05|976.55|988|977.5|985.45|974.95|288
1654488000000|2022-06-06 04:00:00|987.15|976.65|990.1|979.6|990.95|980.45|985.75|975.25|329
1654488300000|2022-06-06 04:05:00|990.15|979.65|989.3|978.8|990.2|979.7|987.04|976.54|205
1654488600000|2022-06-06 04:10:00|989.35|978.85|989.35|978.85|990.75|980.25|988.4|977.9|229
1654488900000|2022-06-06 04:15:00|989.55|979.05|986.55|976.05|990.85|980.35|986.05|975.55|218
1654489200000|2022-06-06 04:20:00|986.45|975.95|985.55|975.05|987.08|976.58|984.7|974.2|254
1654489500000|2022-06-06 04:25:00|985.5|975|985.15|974.65|986.15|975.65|984.38|973.88|250
1654489800000|2022-06-06 04:30:00|985.2|974.7|984.45|973.95|985.5|975|984.07|973.57|152
1654490100000|2022-06-06 04:35:00|984.4|973.9|983|972.5|984.45|973.95|982.18|971.68|157
1654490400000|2022-06-06 04:40:00|983.05|972.55|980.96|970.46|984.05|973.55|980.63|970.13|197
1654490700000|2022-06-06 04:45:00|980.91|970.41|980.85|970.35|982.1|971.6|979.71|969.21|190
1654491000000|2022-06-06 04:50:00|980.75|970.25|981.55|971.05|984.1|973.6|980.75|970.25|180
1654491300000|2022-06-06 04:55:00|981.6|971.1|979.2|968.7|981.9|971.4|979.2|968.7|95
1654491600000|2022-06-06 05:00:00|979.3|968.8|982.5|972|982.65|972.15|979.23|968.73|245
1654491900000|2022-06-06 05:05:00|982.45|971.95|983.15|972.65|984.15|973.65|981.5|971|249
1654492200000|2022-06-06 05:10:00|983.2|972.7|980.64|970.14|983.55|973.05|980.64|970.14|159
1654492500000|2022-06-06 05:15:00|980.3|969.8|979.75|969.25|980.55|970.05|978.59|968.09|166
1654492800000|2022-06-06 05:20:00|979.7|969.2|980.7|970.2|981.1|970.6|978.77|968.27|234
1654493100000|2022-06-06 05:25:00|980.2|969.7|978.8|968.3|981|970.5|978.35|967.85|258
1654493400000|2022-06-06 05:30:00|978.9|968.4|978.95|968.45|979.45|968.95|978.3|967.8|201
1654493700000|2022-06-06 05:35:00|978.9|968.4|979.5|969|980.4|969.9|978.45|967.95|270
1654494000000|2022-06-06 05:40:00|979.55|969.05|978.35|967.85|980.45|969.95|978|967.5|310
1654494300000|2022-06-06 05:45:00|978.4|967.9|977.65|967.15|979|968.5|977.37|966.87|270
1654494600000|2022-06-06 05:50:00|977.6|967.1|977.95|967.45|977.95|967.45|975.77|965.27|244
1654494900000|2022-06-06 05:55:00|977.85|967.35|977.25|966.75|978.1|967.6|975.6|965.1|226
1654495200000|2022-06-06 06:00:00|977.15|966.65|973.57|963.07|978.1|967.6|973.57|963.07|219
1654495500000|2022-06-06 06:05:00|973.66|963.16|973.8|963.3|974.8|964.3|973.57|963.07|186
1654495800000|2022-06-06 06:10:00|973.85|963.35|974.1|963.6|974.95|964.45|973.35|962.85|208
1654496100000|2022-06-06 06:15:00|974.05|963.55|976.6|966.1|976.85|966.35|973.7|963.2|224
1654496400000|2022-06-06 06:20:00|976.65|966.15|976.32|965.82|978|967.5|976.05|965.55|203
1654496700000|2022-06-06 06:25:00|976.19|965.69|975.39|964.89|976.32|965.82|975.27|964.77|68
1654497000000|2022-06-06 06:30:00|975.47|964.97|975.8|965.3|976.05|965.55|974.55|964.05|168
1654497300000|2022-06-06 06:35:00|975.9|965.4|978.45|967.95|978.6|968.1|974.95|964.45|217
1654497600000|2022-06-06 06:40:00|978.4|967.9|980|969.5|981.1|970.6|977.95|967.45|228
1654497900000|2022-06-06 06:45:00|980.1|969.6|986.75|976.25|986.9|976.4|980|969.5|336
1654498200000|2022-06-06 06:50:00|986.8|976.3|991.72|981.22|992.8|982.3|985.14|974.64|342
1654498500000|2022-06-06 06:55:00|991.73|981.23|990.3|979.8|991.73|981.23|989.1|978.6|334
1654498800000|2022-06-06 07:00:00|990.28|979.78|992.7|982.2|993.2|982.7|988.48|977.98|469
1654499100000|2022-06-06 07:05:00|992.58|982.08|990.34|979.84|992.58|982.08|990.33|979.83|438
1654499400000|2022-06-06 07:10:00|990.35|979.85|989.39|978.89|990.57|980.07|988.45|977.95|298
1654499700000|2022-06-06 07:15:00|989.4|978.9|987.66|977.16|990.31|979.81|987.37|976.87|287
1654500000000|2022-06-06 07:20:00|987.67|977.17|991.25|980.75|991.25|980.75|987.35|976.85|161
1654500300000|2022-06-06 07:25:00|991.35|980.85|990.62|980.12|991.4|980.9|988.23|977.73|247
1654500600000|2022-06-06 07:30:00|989.94|979.44|988.12|977.62|990.41|979.91|987.82|977.32|302
1654500900000|2022-06-06 07:35:00|988.16|977.66|987.25|976.75|988.77|978.27|986.68|976.18|219
1654501200000|2022-06-06 07:40:00|987.26|976.76|986.67|976.17|988.8|978.3|986.67|976.17|151
1654501500000|2022-06-06 07:45:00|986.76|976.26|988.35|977.85|989.05|978.55|986.76|976.26|144
1654501800000|2022-06-06 07:50:00|988.16|977.66|989.1|978.6|990.15|979.65|987.92|977.42|226
1654502100000|2022-06-06 07:55:00|989.25|978.75|991.65|981.15|991.9|981.4|989.1|978.6|234
1654502400000|2022-06-06 08:00:00|991.6|981.1|995.22|984.72|996.05|985.55|991.1|980.6|401
1654502700000|2022-06-06 08:05:00|995.26|984.76|993.15|982.65|995.77|985.27|992.31|981.81|230
1654503000000|2022-06-06 08:10:00|993.18|982.68|994.27|983.77|995.37|984.87|992.8|982.3|236
1654503300000|2022-06-06 08:15:00|994.28|983.78|993.18|982.68|994.46|983.96|993.12|982.62|177
1654503600000|2022-06-06 08:20:00|993.15|982.65|996.58|986.08|997|986.5|992.82|982.32|218
1654503900000|2022-06-06 08:25:00|996.68|986.18|997.3|986.8|997.45|986.95|996.53|986.03|150
1654504200000|2022-06-06 08:30:00|997.35|986.85|995.44|984.94|997.85|987.35|994.13|983.63|247
1654504500000|2022-06-06 08:35:00|995.49|984.99|993.9|983.4|995.98|985.48|993.01|982.51|153
1654504800000|2022-06-06 08:40:00|994|983.5|994.4|983.9|995.4|984.9|993.5|983|173
1654505100000|2022-06-06 08:45:00|994.35|983.85|994.7|984.2|994.75|984.25|992.82|982.32|137
1654505400000|2022-06-06 08:50:00|994.65|984.15|995.18|984.68|996.32|985.82|993.83|983.33|164
1654505700000|2022-06-06 08:55:00|995.2|984.7|995.75|985.25|996.1|985.6|995.06|984.56|113
1654506000000|2022-06-06 09:00:00|995.8|985.3|994.3|983.8|997.5|987|994.05|983.55|195
1654506300000|2022-06-06 09:05:00|994.24|983.74|995.49|984.99|995.64|985.14|994.17|983.67|125
1654506600000|2022-06-06 09:10:00|994.58|984.08|993.45|982.95|995.14|984.64|992.96|982.46|162
1654506900000|2022-06-06 09:15:00|993.44|982.94|993.7|983.2|994.32|983.82|993.37|982.87|133
1654507200000|2022-06-06 09:20:00|993.82|983.32|994.58|984.08|996.82|986.32|993.7|983.2|235
1654507500000|2022-06-06 09:25:00|994.59|984.09|992.02|981.52|994.61|984.11|991.98|981.48|151
1654507800000|2022-06-06 09:30:00|992.16|981.66|995.09|984.59|996.12|985.62|992.11|981.61|246
1654508100000|2022-06-06 09:35:00|995.08|984.58|993.76|983.26|996.05|985.55|993.7|983.2|182
1654508400000|2022-06-06 09:40:00|993.83|983.33|993.73|983.23|994.27|983.77|992.52|982.02|224
1654508700000|2022-06-06 09:45:00|993.79|983.29|993.67|983.17|994.22|983.72|992.53|982.03|222
1654509000000|2022-06-06 09:50:00|993.65|983.15|994.26|983.76|994.55|984.05|993.14|982.64|176
1654509300000|2022-06-06 09:55:00|994.3|983.8|995.55|985.05|995.55|985.05|993.4|982.9|130
1654509600000|2022-06-06 10:00:00|995.6|985.1|995.99|985.49|996.5|986|994.55|984.05|129
1654509900000|2022-06-06 10:05:00|995.94|985.44|993.7|983.2|995.94|985.44|993.34|982.84|142
1654510200000|2022-06-06 10:10:00|993.74|983.24|993.31|982.81|993.74|983.24|993.26|982.76|98
1654510500000|2022-06-06 10:15:00|993.28|982.78|992.2|981.7|994.22|983.72|992.2|981.7|268
1654510800000|2022-06-06 10:20:00|992.15|981.65|993.3|982.8|993.86|983.36|991.91|981.41|241
1654511100000|2022-06-06 10:25:00|993.35|982.85|991.84|981.34|993.52|983.02|991.84|981.34|130
1654511400000|2022-06-06 10:30:00|991.85|981.35|993.85|983.35|994.25|983.75|990.58|980.08|173
1654511700000|2022-06-06 10:35:00|993.9|983.4|993.39|982.89|994.4|983.9|992.72|982.22|174
1654512000000|2022-06-06 10:40:00|993.52|983.02|994.69|984.19|997.25|986.75|993.39|982.89|209
1654512300000|2022-06-06 10:45:00|994.65|984.15|993.18|982.68|994.8|984.3|993|982.5|237
1654512600000|2022-06-06 10:50:00|993.17|982.67|991.76|981.26|993.44|982.94|991.26|980.76|231
1654512900000|2022-06-06 10:55:00|991.81|981.31|991.12|980.62|992.23|981.73|990.67|980.17|223
1654513200000|2022-06-06 11:00:00|991.11|980.61|988.96|978.46|991.37|980.87|988.75|978.25|233
1654513500000|2022-06-06 11:05:00|988.94|978.44|988.2|977.7|992.4|981.9|988.2|977.7|278
1654513800000|2022-06-06 11:10:00|988.25|977.75|985.64|975.14|988.25|977.75|983.66|973.16|287
1654514100000|2022-06-06 11:15:00|985.61|975.11|988.1|977.6|989|978.5|985.27|974.77|235
1654514400000|2022-06-06 11:20:00|988.26|977.76|987.06|976.56|988.86|978.36|986.22|975.72|305
1654514700000|2022-06-06 11:25:00|987.03|976.53|987.06|976.56|988.05|977.55|986.8|976.3|215
1654515000000|2022-06-06 11:30:00|987.07|976.57|986.65|976.15|988.05|977.55|986.58|976.08|151
1654515300000|2022-06-06 11:35:00|986.6|976.1|984.23|973.73|986.89|976.39|983.96|973.46|238
1654515600000|2022-06-06 11:40:00|984.25|973.75|985.9|975.4|986.25|975.75|984.16|973.66|211
1654515900000|2022-06-06 11:45:00|985.85|975.35|983.71|973.21|986.3|975.8|983.71|973.21|175
1654516200000|2022-06-06 11:50:00|983.65|973.15|982.68|972.18|983.75|973.25|982.07|971.57|204
1654516500000|2022-06-06 11:55:00|982.74|972.24|981.85|971.35|982.95|972.45|981.59|971.09|147
1654516800000|2022-06-06 12:00:00|982.02|971.52|985.6|975.1|986.35|975.85|981.7|971.2|296
1654517100000|2022-06-06 12:05:00|985.7|975.2|986.41|975.91|986.41|975.91|985.45|974.95|219
1654517400000|2022-06-06 12:10:00|986.51|976.01|986.25|975.75|986.89|976.39|986.17|975.67|129
1654517700000|2022-06-06 12:15:00|985.31|974.81|983.6|973.1|985.31|974.81|983.11|972.61|214
1654518000000|2022-06-06 12:20:00|983.71|973.21|983.17|972.67|984.62|974.12|983.06|972.56|109
1654518300000|2022-06-06 12:25:00|982.98|972.48|984.2|973.7|984.75|974.25|982.39|971.89|220
1654518600000|2022-06-06 12:30:00|984.15|973.65|984.35|973.85|985.45|974.95|983.25|972.75|240
1654518900000|2022-06-06 12:35:00|984.3|973.8|985.3|974.8|985.7|975.2|983.25|972.75|226
1654519200000|2022-06-06 12:40:00|985.35|974.85|984.2|973.7|986.45|975.95|983.45|972.95|144
1654519500000|2022-06-06 12:45:00|984.15|973.65|983.11|972.61|985.55|975.05|983.01|972.51|214
1654519800000|2022-06-06 12:50:00|983.16|972.66|982.25|971.75|983.26|972.76|981.27|970.77|135
1654520100000|2022-06-06 12:55:00|982.15|971.65|981.75|971.25|984|973.5|981.75|971.25|206
1654520400000|2022-06-06 13:00:00|981.8|971.3|981.75|971.25|982.35|971.85|981.27|970.77|203
1654520700000|2022-06-06 13:05:00|981.7|971.2|979.14|968.64|982.95|972.45|979.08|968.58|188
1654521000000|2022-06-06 13:10:00|978.83|968.33|979.1|968.6|979.1|968.6|976.72|966.22|145
1654521300000|2022-06-06 13:15:00|979.15|968.65|976.28|965.78|979.3|968.8|976.14|965.64|200
1654521600000|2022-06-06 13:20:00|976.23|965.73|975.2|964.7|976.23|965.73|972.8|962.3|221
1654521900000|2022-06-06 13:25:00|975.15|964.65|976.9|966.4|977.05|966.55|974.15|963.65|342
1654522200000|2022-06-06 13:30:00|976.95|966.45|977.05|966.55|979.75|969.25|974.41|963.91|584
1654522500000|2022-06-06 13:35:00|977|966.5|970.85|960.35|977|966.5|969.87|959.37|339
1654522800000|2022-06-06 13:40:00|970.9|960.4|976.5|966|978.65|968.15|967.7|957.2|584
1654523100000|2022-06-06 13:45:00|976.4|965.9|972.4|961.9|976.6|966.1|971.72|961.22|387
1654523400000|2022-06-06 13:50:00|972.25|961.75|973.17|962.67|974.4|963.9|969.44|958.94|428
1654523700000|2022-06-06 13:55:00|973.25|962.75|975.2|964.7|975.45|964.95|971.51|961.01|363
1654524000000|2022-06-06 14:00:00|975.3|964.8|978.07|967.57|979.55|969.05|974.02|963.52|411
1654524300000|2022-06-06 14:05:00|978.18|967.68|977.98|967.48|982.35|971.85|977.6|967.1|371
1654524600000|2022-06-06 14:10:00|978.05|967.55|979.25|968.75|980.7|970.2|978.05|967.55|316
1654524900000|2022-06-06 14:15:00|979.2|968.7|978.75|968.25|979.75|969.25|977.25|966.75|333
1654525200000|2022-06-06 14:20:00|978.8|968.3|983.7|973.2|984|973.5|978.23|967.73|352
1654525500000|2022-06-06 14:25:00|983.61|973.11|985.75|975.25|986.95|976.45|981.15|970.65|384
1654525800000|2022-06-06 14:30:00|985.55|975.05|985.21|974.71|986.9|976.4|983.75|973.25|349
1654526100000|2022-06-06 14:35:00|985.22|974.72|990.16|979.66|990.65|980.15|985.19|974.69|346
1654526400000|2022-06-06 14:40:00|990.11|979.61|989.55|979.05|990.45|979.95|986.42|975.92|296
1654526700000|2022-06-06 14:45:00|989.65|979.15|986.15|975.65|990.6|980.1|985.52|975.02|267
1654527000000|2022-06-06 14:50:00|986.18|975.68|982.61|972.11|987.2|976.7|982.38|971.88|285
1654527300000|2022-06-06 14:55:00|982.12|971.62|981.83|971.33|982.8|972.3|981.02|970.52|400
1654527600000|2022-06-06 15:00:00|981.82|971.32|979.49|968.99|982.75|972.25|979.42|968.92|419
1654527900000|2022-06-06 15:05:00|979.48|968.98|976.04|965.54|980.25|969.75|976.04|965.54|335
1654528200000|2022-06-06 15:10:00|975.99|965.49|973.99|963.49|976.04|965.54|972.22|961.72|334
1654528500000|2022-06-06 15:15:00|973.98|963.48|969.17|958.67|975.2|964.7|969.17|958.67|455
1654528800000|2022-06-06 15:20:00|969.18|958.68|970.72|960.22|972.4|961.9|968.24|957.74|543
1654529100000|2022-06-06 15:25:00|970.63|960.13|969.23|958.73|971.95|961.45|969.07|958.57|381
1654529400000|2022-06-06 15:30:00|969.28|958.78|973.22|962.72|974.7|964.2|969.13|958.63|379
1654529700000|2022-06-06 15:35:00|973.19|962.69|972.09|961.59|973.91|963.41|971.35|960.85|360
1654530000000|2022-06-06 15:40:00|972.2|961.7|978.1|967.6|979.2|968.7|972.2|961.7|334
1654530300000|2022-06-06 15:45:00|978.25|967.75|975.5|965|980.25|969.75|974.89|964.39|371
1654530600000|2022-06-06 15:50:00|975.52|965.02|976.4|965.9|976.8|966.3|974.45|963.95|355
1654530900000|2022-06-06 15:55:00|976.45|965.95|974.99|964.49|977.2|966.7|974.84|964.34|257
1654531200000|2022-06-06 16:00:00|975.03|964.53|970.97|960.47|975.3|964.8|969.76|959.26|343
1654531500000|2022-06-06 16:05:00|971|960.5|968.88|958.38|972.5|962|968.8|958.3|368
1654531800000|2022-06-06 16:10:00|968.72|958.22|969.26|958.76|971.95|961.45|968.72|958.22|271
1654532100000|2022-06-06 16:15:00|969.24|958.74|967.05|956.55|969.24|958.74|963.31|952.81|442
1654532400000|2022-06-06 16:20:00|967.01|956.51|962.82|952.32|967.4|956.9|962.82|952.32|314
1654532700000|2022-06-06 16:25:00|962.87|952.37|960.55|950.05|964.25|953.75|960.45|949.95|327
1654533000000|2022-06-06 16:30:00|960.56|950.06|961.75|951.25|962.3|951.8|957.46|946.96|520
1654533300000|2022-06-06 16:35:00|961.8|951.3|960.55|950.05|963.07|952.57|959.56|949.06|472
1654533600000|2022-06-06 16:40:00|960.46|949.96|958.81|948.31|960.46|949.96|958.19|947.69|350
1654533900000|2022-06-06 16:45:00|958.83|948.33|959.61|949.11|961.05|950.55|958.66|948.16|307
1654534200000|2022-06-06 16:50:00|959.59|949.09|958.2|947.7|959.81|949.31|955.98|945.48|350
1654534500000|2022-06-06 16:55:00|958.15|947.65|960|949.5|960.3|949.8|957.9|947.4|342
1654534800000|2022-06-06 17:00:00|960.05|949.55|955.25|944.75|960.05|949.55|953.74|943.24|520
1654535100000|2022-06-06 17:05:00|955.2|944.7|954.47|943.97|958.3|947.8|954.47|943.97|404
1654535400000|2022-06-06 17:10:00|954.39|943.89|954.54|944.04|955|944.5|951.96|941.46|300
1654535700000|2022-06-06 17:15:00|954.5|944|950.89|940.39|954.76|944.26|950.15|939.65|463
1654536000000|2022-06-06 17:20:00|951.01|940.51|952.92|942.42|953.55|943.05|949.71|939.21|456
1654536300000|2022-06-06 17:25:00|952.85|942.35|953.12|942.62|953.4|942.9|951.65|941.15|452
1654536600000|2022-06-06 17:30:00|953.02|942.52|951.34|940.84|954.75|944.25|951.25|940.75|359
1654536900000|2022-06-06 17:35:00|951.32|940.82|952.05|941.55|952.9|942.4|950.64|940.14|347
1654537200000|2022-06-06 17:40:00|951.95|941.45|953.05|942.55|953.1|942.6|950.16|939.66|254
1654537500000|2022-06-06 17:45:00|953.1|942.6|954.2|943.7|954.3|943.8|951.82|941.32|269
1654537800000|2022-06-06 17:50:00|954.25|943.75|957.95|947.45|958|947.5|953.7|943.2|330
1654538100000|2022-06-06 17:55:00|958|947.5|956.68|946.18|958.15|947.65|956.3|945.8|244
1654538400000|2022-06-06 18:00:00|956.6|946.1|956.35|945.85|957.55|947.05|955.43|944.93|330
1654538700000|2022-06-06 18:05:00|956.4|945.9|956.15|945.65|958.35|947.85|955.28|944.78|290
1654539000000|2022-06-06 18:10:00|956.1|945.6|955.91|945.41|957.8|947.3|955.88|945.38|232
1654539300000|2022-06-06 18:15:00|955.98|945.48|956.8|946.3|957|946.5|955.27|944.77|266
1654539600000|2022-06-06 18:20:00|956.7|946.2|954.6|944.1|956.7|946.2|954.2|943.7|148
1654539900000|2022-06-06 18:25:00|954.57|944.07|953.95|943.45|954.57|944.07|952.4|941.9|227
1654540200000|2022-06-06 18:30:00|953.9|943.4|954.58|944.08|955.25|944.75|953.29|942.79|172
1654540500000|2022-06-06 18:35:00|954.53|944.03|951|940.5|955.4|944.9|951|940.5|187
1654540800000|2022-06-06 18:40:00|950.99|940.49|956.1|945.6|956.1|945.6|950.99|940.49|172
1654541100000|2022-06-06 18:45:00|956.2|945.7|954.55|944.05|957.4|946.9|954.55|944.05|260
1654541400000|2022-06-06 18:50:00|954.5|944|955|944.5|955.3|944.8|951.11|940.61|276
1654541700000|2022-06-06 18:55:00|955.05|944.55|955|944.5|956.15|945.65|954.2|943.7|230
1654542000000|2022-06-06 19:00:00|954.85|944.35|952.92|942.42|956|945.5|952.77|942.27|237
1654542300000|2022-06-06 19:05:00|952.87|942.37|953.87|943.37|954.4|943.9|952.3|941.8|240
1654542600000|2022-06-06 19:10:00|953.82|943.32|951.7|941.2|953.96|943.46|951.23|940.73|169
1654542900000|2022-06-06 19:15:00|951.56|941.06|952.45|941.95|954.1|943.6|951.31|940.81|204
1654543200000|2022-06-06 19:20:00|952.42|941.92|953.4|942.9|953.4|942.9|951.22|940.72|175
1654543500000|2022-06-06 19:25:00|953.5|943|953.81|943.31|954.95|944.45|953.29|942.79|119
1654543800000|2022-06-06 19:30:00|953.77|943.27|955.75|945.25|955.9|945.4|953.05|942.55|146
1654544100000|2022-06-06 19:35:00|955.7|945.2|958.02|947.52|958.36|947.86|955.52|945.02|115
1654544400000|2022-06-06 19:40:00|957.97|947.47|961.4|950.9|961.95|951.45|957.82|947.32|221
1654544700000|2022-06-06 19:45:00|961.45|950.95|960.96|950.46|961.9|951.4|959.59|949.09|183
1654545000000|2022-06-06 19:50:00|961.01|950.51|962.1|951.6|962.25|951.75|961.01|950.51|196
1654545300000|2022-06-06 19:55:00|962.08|951.58|962.03|951.53|963.15|952.65|961.4|950.9|226
1654545600000|2022-06-06 20:00:00|962|951.5|955.08|944.58|962.13|951.63|955.06|944.56|282
1654545900000|2022-06-06 20:05:00|955.09|944.59|946.44|935.94|955.09|944.59|946.25|935.75|243
1654546200000|2022-06-06 20:10:00|946.45|935.95|949.7|939.2|949.7|939.2|945.08|934.58|303
1654546500000|2022-06-06 20:15:00|949.6|939.1|954.5|944|954.9|944.4|948.5|938|306
1654546800000|2022-06-06 20:20:00|954.55|944.05|953.15|942.65|954.85|944.35|950.34|939.84|239
1654547100000|2022-06-06 20:25:00|953.25|942.75|951.66|941.16|953.85|943.35|949.14|938.64|217
1654547400000|2022-06-06 20:30:00|951.61|941.11|951.05|940.55|954.3|943.8|950.76|940.26|180
1654547700000|2022-06-06 20:35:00|950.97|940.47|949.66|939.16|950.98|940.48|948.33|937.83|226
1654548000000|2022-06-06 20:40:00|949.76|939.26|949.1|938.6|951.09|940.59|948.39|937.89|185
1654548300000|2022-06-06 20:45:00|949.12|938.62|950.44|939.94|951.15|940.65|949.12|938.62|153
1654548600000|2022-06-06 20:50:00|950.51|940.01|950.82|940.32|951.8|941.3|949.83|939.33|160
1654548900000|2022-06-06 20:55:00|950.77|940.27|951.51|941.01|951.51|941.01|949.88|939.38|248
1654549200000|2022-06-06 21:00:00|951.47|940.97|952.45|941.95|952.89|942.39|949.9|939.4|466
1654549500000|2022-06-06 21:05:00|952.4|941.9|951|940.5|952.97|942.47|950.97|940.47|323
1654549800000|2022-06-06 21:10:00|950.92|940.42|952.5|942|952.67|942.17|950.9|940.4|116
1654550100000|2022-06-06 21:15:00|952.7|942.2|954.05|943.55|954.05|943.55|951.8|941.3|179
1654550400000|2022-06-06 21:20:00|954|943.5|955|944.5|955.35|944.85|953.75|943.25|177
1654550700000|2022-06-06 21:25:00|955.05|944.55|955.55|945.05|955.6|945.1|954.6|944.1|168
1654551000000|2022-06-06 21:30:00|955.5|945|955.25|944.75|955.6|945.1|953.65|943.15|225
1654551300000|2022-06-06 21:35:00|955.2|944.7|957.4|946.9|957.46|946.96|954.8|944.3|264
1654551600000|2022-06-06 21:40:00|957.35|946.85|958.5|948|959.2|948.7|957.25|946.75|188
1654551900000|2022-06-06 21:45:00|958.45|947.95|959.65|949.15|960.25|949.75|958.45|947.95|192
1654552200000|2022-06-06 21:50:00|959.6|949.1|958.65|948.15|959.65|949.15|957.95|947.45|147
1654552500000|2022-06-06 21:55:00|958.7|948.2|959.7|949.2|959.75|949.25|958.26|947.76|136
1654552800000|2022-06-06 22:00:00|959.65|949.15|958.26|947.76|959.75|949.25|958.26|947.76|103
1654553100000|2022-06-06 22:05:00|958.38|947.88|961|950.5|961.15|950.65|958.29|947.79|204
1654553400000|2022-06-06 22:10:00|960.95|950.45|959.35|948.85|961|950.5|958.77|948.27|170
1654553700000|2022-06-06 22:15:00|959.3|948.8|957.26|946.76|959.4|948.9|957.26|946.76|189
1654554000000|2022-06-06 22:20:00|956.74|946.24|955.26|944.76|956.74|946.24|955.21|944.71|168
1654554300000|2022-06-06 22:25:00|955.3|944.8|955.58|945.08|955.8|945.3|954.87|944.37|205
1654554600000|2022-06-06 22:30:00|955.57|945.07|954.26|943.76|955.67|945.17|954.22|943.72|127
1654554900000|2022-06-06 22:35:00|954.29|943.79|953.91|943.41|954.29|943.79|952.34|941.84|184
1654555200000|2022-06-06 22:40:00|953.92|943.42|952.51|942.01|954.12|943.62|952.5|942|207
1654555500000|2022-06-06 22:45:00|952.49|941.99|949.37|938.87|952.73|942.23|949.27|938.77|149
1654555800000|2022-06-06 22:50:00|949.36|938.86|952.34|941.84|953.8|943.3|949.26|938.76|200
1654556100000|2022-06-06 22:55:00|952.43|941.93|950.76|940.26|953|942.5|950.4|939.9|222
1654556400000|2022-06-06 23:00:00|950.78|940.28|951.6|941.1|952.05|941.55|950.39|939.89|179
1654556700000|2022-06-06 23:05:00|951.8|941.3|952.25|941.75|953.65|943.15|951.6|941.1|142
1654557000000|2022-06-06 23:10:00|952.3|941.8|952|941.5|953.05|942.55|949.68|939.18|274
1654557300000|2022-06-06 23:15:00|951.95|941.45|952.1|941.6|952.1|941.6|951.65|941.15|21
1654560000000|2022-06-07 00:00:00|952.62|942.12|946.51|936.01|953.11|942.61|946.42|935.92|225
1654560300000|2022-06-07 00:05:00|946.49|935.99|951.16|940.66|953.75|943.25|945.7|935.2|416
1654560600000|2022-06-07 00:10:00|950.81|940.31|947.35|936.85|953.6|943.1|947.24|936.74|345
1654560900000|2022-06-07 00:15:00|947.34|936.84|947.56|937.06|951.82|941.32|945.89|935.39|365
1654561200000|2022-06-07 00:20:00|947.66|937.16|928.08|917.58|948.18|937.68|926.86|916.36|716
1654561500000|2022-06-07 00:25:00|928.03|917.53|931.08|920.58|932.35|921.85|923.64|913.14|707
1654561800000|2022-06-07 00:30:00|931.07|920.57|924.7|914.2|931.52|921.02|922.99|912.49|816
1654562100000|2022-06-07 00:35:00|924.59|914.09|914.96|904.46|924.6|914.1|909.12|898.62|951
1654562400000|2022-06-07 00:40:00|915|904.5|912.05|901.55|920.21|909.71|911.16|900.66|716
1654562700000|2022-06-07 00:45:00|912.06|901.56|914.2|903.7|917.72|907.22|911.85|901.35|583
1654563000000|2022-06-07 00:50:00|914.15|903.65|913.35|902.85|915.3|904.8|909.21|898.71|489
1654563300000|2022-06-07 00:55:00|913.27|902.77|911.75|901.25|913.46|902.96|909.74|899.24|359
1654563600000|2022-06-07 01:00:00|911.7|901.2|911.85|901.35|912.95|902.45|904.84|894.34|577
1654563900000|2022-06-07 01:05:00|911.89|901.39|916|905.5|916.25|905.75|911.07|900.57|322
1654564200000|2022-06-07 01:10:00|916.05|905.55|916.24|905.74|916.29|905.79|913.3|902.8|431
1654564500000|2022-06-07 01:15:00|916.19|905.69|912.85|902.35|916.19|905.69|911.83|901.33|371
1654564800000|2022-06-07 01:20:00|912.86|902.36|910.35|899.85|912.86|902.36|909.01|898.51|455
1654565100000|2022-06-07 01:25:00|910.4|899.9|909.05|898.55|910.48|899.98|907.42|896.92|344
1654565400000|2022-06-07 01:30:00|909.02|898.52|908.48|897.98|909.05|898.55|906.1|895.6|360
1654565700000|2022-06-07 01:35:00|908.46|897.96|907.3|896.8|908.51|898.01|906.39|895.89|355
1654566000000|2022-06-07 01:40:00|907.35|896.85|906.56|896.06|907.65|897.15|906.1|895.6|380
1654566300000|2022-06-07 01:45:00|906.64|896.14|905.36|894.86|907.25|896.75|905.31|894.81|202
1654566600000|2022-06-07 01:50:00|905.35|894.85|892.4|881.9|905.36|894.86|890.25|879.75|539
1654566900000|2022-06-07 01:55:00|892.41|881.91|903.47|892.97|903.81|893.31|891.25|880.75|559
1654567200000|2022-06-07 02:00:00|903.55|893.05|900.07|889.57|903.55|893.05|896.76|886.26|630
1654567500000|2022-06-07 02:05:00|899.97|889.47|895.62|885.12|899.99|889.49|895.62|885.12|362
1654567800000|2022-06-07 02:10:00|895.63|885.13|897.15|886.65|899.1|888.6|895.41|884.91|344
1654568100000|2022-06-07 02:15:00|897.23|886.73|898.06|887.56|899.8|889.3|894.48|883.98|427
1654568400000|2022-06-07 02:20:00|898.04|887.54|897.91|887.41|900|889.5|893.9|883.4|396
1654568700000|2022-06-07 02:25:00|897.92|887.42|898.63|888.13|899.94|889.44|897|886.5|481
1654569000000|2022-06-07 02:30:00|898.72|888.22|898.55|888.05|899.99|889.49|896.8|886.3|483
1654569300000|2022-06-07 02:35:00|898.68|888.18|903.4|892.9|903.4|892.9|898.54|888.04|339
1654569600000|2022-06-07 02:40:00|903.6|893.1|902.19|891.69|904.5|894|901.36|890.86|369
1654569900000|2022-06-07 02:45:00|902.2|891.7|906.02|895.52|906.37|895.87|901.57|891.07|448
1654570200000|2022-06-07 02:50:00|906.04|895.54|903.14|892.64|906.51|896.01|901.86|891.36|459
1654570500000|2022-06-07 02:55:00|903.13|892.63|904.77|894.27|905.33|894.83|902.81|892.31|385
1654570800000|2022-06-07 03:00:00|904.82|894.32|904.11|893.61|904.82|894.32|901.79|891.29|351
1654571100000|2022-06-07 03:05:00|904.1|893.6|906.94|896.44|907.32|896.82|904.1|893.6|418
1654571400000|2022-06-07 03:10:00|906.95|896.45|908.1|897.6|908.35|897.85|904.33|893.83|374
1654571700000|2022-06-07 03:15:00|908|897.5|910.05|899.55|910.2|899.7|908|897.5|271
1654572000000|2022-06-07 03:20:00|910|899.5|912.96|902.46|913.45|902.95|909.4|898.9|309
1654572300000|2022-06-07 03:25:00|913.2|902.7|914.26|903.76|917.6|907.1|913.2|902.7|368
1654572600000|2022-06-07 03:30:00|914.23|903.73|914.85|904.35|916.5|906|914|903.5|231
1654572900000|2022-06-07 03:35:00|914.83|904.33|916|905.5|916.05|905.55|913.4|902.9|224
1654573200000|2022-06-07 03:40:00|915.95|905.45|917.15|906.65|917.55|907.05|914.16|903.66|213
1654573500000|2022-06-07 03:45:00|917.1|906.6|913.3|902.8|917.35|906.85|912.52|902.02|316
1654573800000|2022-06-07 03:50:00|913.28|902.78|914.45|903.95|914.7|904.2|913.08|902.58|161
1654574100000|2022-06-07 03:55:00|914.37|903.87|914.39|903.89|915.65|905.15|914.2|903.7|147
1654574400000|2022-06-07 04:00:00|914.43|903.93|912|901.5|916.05|905.55|911.35|900.85|303
1654574700000|2022-06-07 04:05:00|911.95|901.45|911.03|900.53|913.85|903.35|910.42|899.92|282
1654575000000|2022-06-07 04:10:00|911.02|900.52|912.08|901.58|912.65|902.15|910.91|900.41|185
1654575300000|2022-06-07 04:15:00|912.07|901.57|913.27|902.77|913.45|902.95|911.21|900.71|200
1654575600000|2022-06-07 04:20:00|913.26|902.76|914.19|903.69|914.35|903.85|912.31|901.81|151
1654575900000|2022-06-07 04:25:00|914.22|903.72|915.22|904.72|915.59|905.09|914.05|903.55|246
1654576200000|2022-06-07 04:30:00|915.21|904.71|914.15|903.65|915.74|905.24|912.14|901.64|418
1654576500000|2022-06-07 04:35:00|914.17|903.67|914.55|904.05|915.93|905.43|914.17|903.67|216
1654576800000|2022-06-07 04:40:00|914.53|904.03|915.26|904.76|915.95|905.45|914.35|903.85|168
1654577100000|2022-06-07 04:45:00|915.27|904.77|917.45|906.95|917.45|906.95|914.47|903.97|142
1654577400000|2022-06-07 04:50:00|917.4|906.9|914.79|904.29|917.4|906.9|914.69|904.19|163
1654577700000|2022-06-07 04:55:00|914.71|904.21|916.2|905.7|917.3|906.8|914.71|904.21|206
1654578000000|2022-06-07 05:00:00|916.21|905.71|914.47|903.97|916.3|905.8|914.33|903.83|153
1654578300000|2022-06-07 05:05:00|914.48|903.98|915.5|905|916.04|905.54|913.27|902.77|253
1654578600000|2022-06-07 05:10:00|915.3|904.8|912.57|902.07|915.59|905.09|911.09|900.59|326
1654578900000|2022-06-07 05:15:00|912.76|902.26|914.14|903.64|914.31|903.81|912.49|901.99|267
1654579200000|2022-06-07 05:20:00|914.13|903.63|911.2|900.7|914.4|903.9|910.56|900.06|304
1654579500000|2022-06-07 05:25:00|911.21|900.71|910.85|900.35|911.93|901.43|910.43|899.93|262
1654579800000|2022-06-07 05:30:00|910.83|900.33|914.65|904.15|914.67|904.17|910.83|900.33|197
1654580100000|2022-06-07 05:35:00|914.66|904.16|913.1|902.6|914.88|904.38|912.24|901.74|196
1654580400000|2022-06-07 05:40:00|913.11|902.61|914.25|903.75|914.55|904.05|913.11|902.61|163
1654580700000|2022-06-07 05:45:00|914.3|903.8|914.9|904.4|914.9|904.4|912.09|901.59|222
1654581000000|2022-06-07 05:50:00|914.95|904.45|916.3|905.8|918.35|907.85|914.69|904.19|317
1654581300000|2022-06-07 05:55:00|916.23|905.73|914.24|903.74|917|906.5|914.2|903.7|238
1654581600000|2022-06-07 06:00:00|914.23|903.73|915.4|904.9|916.55|906.05|914.14|903.64|304
1654581900000|2022-06-07 06:05:00|915.45|904.95|913.9|903.4|915.55|905.05|913.42|902.92|181
1654582200000|2022-06-07 06:10:00|913.93|903.43|914.45|903.95|914.5|904|913.85|903.35|106
1654582500000|2022-06-07 06:15:00|914.4|903.9|914.22|903.72|915.1|904.6|913.85|903.35|151
1654582800000|2022-06-07 06:20:00|914.16|903.66|913.05|902.55|914.5|904|912.4|901.9|229
1654583100000|2022-06-07 06:25:00|913.01|902.51|913.45|902.95|913.7|903.2|912.87|902.37|79
1654583400000|2022-06-07 06:30:00|913.4|902.9|911.29|900.79|913.55|903.05|911.19|900.69|123
1654583700000|2022-06-07 06:35:00|911.24|900.74|913.7|903.2|914.35|903.85|911.18|900.68|173
1654584000000|2022-06-07 06:40:00|913.75|903.25|913.15|902.65|914.6|904.1|913.14|902.64|151
1654584300000|2022-06-07 06:45:00|913.18|902.68|914.55|904.05|914.55|904.05|911.86|901.36|240
1654584600000|2022-06-07 06:50:00|914.45|903.95|913.55|903.05|915.6|905.1|913.29|902.79|178
1654584900000|2022-06-07 06:55:00|913.5|903|913.85|903.35|914.7|904.2|913.12|902.62|159
1654585200000|2022-06-07 07:00:00|913.8|903.3|912.04|901.54|915.05|904.55|912.04|901.54|192
1654585500000|2022-06-07 07:05:00|912.05|901.55|912.25|901.75|912.4|901.9|910.43|899.93|280
1654585800000|2022-06-07 07:10:00|912.2|901.7|912.4|901.9|913.05|902.55|911.38|900.88|304
1654586100000|2022-06-07 07:15:00|912.45|901.95|911.47|900.97|913.69|903.19|911.47|900.97|283
1654586400000|2022-06-07 07:20:00|911.43|900.93|911.68|901.18|912.09|901.59|909.9|899.4|205
1654586700000|2022-06-07 07:25:00|911.71|901.21|910.59|900.09|911.87|901.37|910.04|899.54|287
1654587000000|2022-06-07 07:30:00|910.58|900.08|909.45|898.95|911.43|900.93|908.39|897.89|376
1654587300000|2022-06-07 07:35:00|909.39|898.89|908.18|897.68|909.55|899.05|907.5|897|268
1654587600000|2022-06-07 07:40:00|908.19|897.69|909.07|898.57|910|899.5|908.15|897.65|334
1654587900000|2022-06-07 07:45:00|909.08|898.58|909.05|898.55|909.7|899.2|908.62|898.12|247
1654588200000|2022-06-07 07:50:00|909.06|898.56|909.15|898.65|909.32|898.82|908.14|897.64|238
1654588500000|2022-06-07 07:55:00|909.2|898.7|911.75|901.25|911.85|901.35|908.94|898.44|199
1654588800000|2022-06-07 08:00:00|911.7|901.2|912.5|902|912.72|902.22|909.87|899.37|284
1654589100000|2022-06-07 08:05:00|912.46|901.96|913.76|903.26|913.81|903.31|911.63|901.13|226
1654589400000|2022-06-07 08:10:00|913.69|903.19|914.15|903.65|914.85|904.35|913.03|902.53|291
1654589700000|2022-06-07 08:15:00|914.16|903.66|915.2|904.7|915.45|904.95|913.64|903.14|284
1654590000000|2022-06-07 08:20:00|915.1|904.6|915.25|904.75|915.25|904.75|913.83|903.33|208
1654590300000|2022-06-07 08:25:00|915.4|904.9|917.41|906.91|917.81|907.31|915.01|904.51|250
1654590600000|2022-06-07 08:30:00|917.36|906.86|916.96|906.46|917.39|906.89|916.8|906.3|139
1654590900000|2022-06-07 08:35:00|916.99|906.49|920.13|909.63|920.15|909.65|916.9|906.4|244
1654591200000|2022-06-07 08:40:00|920.15|909.65|919.1|908.6|920.85|910.35|918.9|908.4|354
1654591500000|2022-06-07 08:45:00|919.15|908.65|918.25|907.75|920.14|909.64|917.44|906.94|244
1654591800000|2022-06-07 08:50:00|918.26|907.76|918.1|907.6|919.23|908.73|917.73|907.23|202
1654592100000|2022-06-07 08:55:00|918.11|907.61|918.22|907.72|918.81|908.31|918.02|907.52|219
1654592400000|2022-06-07 09:00:00|918.23|907.73|915.84|905.34|918.71|908.21|915.74|905.24|170
1654592700000|2022-06-07 09:05:00|915.85|905.35|915.87|905.37|916.79|906.29|915.31|904.81|180
1654593000000|2022-06-07 09:10:00|915.78|905.28|913.92|903.42|915.78|905.28|913.82|903.32|126
1654593300000|2022-06-07 09:15:00|913.9|903.4|914.62|904.12|915.05|904.55|913.05|902.55|210
1654593600000|2022-06-07 09:20:00|914.65|904.15|913.78|903.28|914.65|904.15|913.3|902.8|129
1654593900000|2022-06-07 09:25:00|913.75|903.25|913.8|903.3|914.38|903.88|913.73|903.23|124
1654594200000|2022-06-07 09:30:00|913.74|903.24|912.4|901.9|914.16|903.66|912.19|901.69|164
1654594500000|2022-06-07 09:35:00|912.45|901.95|913.59|903.09|913.95|903.45|912.41|901.91|114
1654594800000|2022-06-07 09:40:00|913.54|903.04|913.38|902.88|913.54|903.04|913.13|902.63|119
1654595100000|2022-06-07 09:45:00|913.37|902.87|914.31|903.81|915.15|904.65|913.14|902.64|104
1654595400000|2022-06-07 09:50:00|914.33|903.83|913.88|903.38|914.33|903.83|913.73|903.23|83
1654595700000|2022-06-07 09:55:00|913.89|903.39|913.6|903.1|914.22|903.72|913.42|902.92|70
1654596000000|2022-06-07 10:00:00|913.66|903.16|913.95|903.45|914.8|904.3|913.64|903.14|120
1654596300000|2022-06-07 10:05:00|913.94|903.44|914.7|904.2|914.76|904.26|913.65|903.15|149
1654596600000|2022-06-07 10:10:00|914.57|904.07|914.9|904.4|915.3|904.8|914.26|903.76|138
1654596900000|2022-06-07 10:15:00|915.1|904.6|913.07|902.57|915.25|904.75|913.06|902.56|107
1654597200000|2022-06-07 10:20:00|913.06|902.56|913.38|902.88|913.38|902.88|912.88|902.38|128
1654597500000|2022-06-07 10:25:00|913.32|902.82|914.19|903.69|915.1|904.6|913.18|902.68|132
1654597800000|2022-06-07 10:30:00|914.31|903.81|915.86|905.36|916.35|905.85|914.2|903.7|152
1654598100000|2022-06-07 10:35:00|915.72|905.22|915.52|905.02|915.95|905.45|915.2|904.7|85
1654598400000|2022-06-07 10:40:00|915.51|905.01|916.11|905.61|916.6|906.1|915.42|904.92|129
1654598700000|2022-06-07 10:45:00|916.05|905.55|916.56|906.06|917.36|906.86|916.05|905.55|119
1654599000000|2022-06-07 10:50:00|916.65|906.15|916.99|906.49|917.53|907.03|916.48|905.98|197
1654599300000|2022-06-07 10:55:00|917.04|906.54|915.44|904.94|918.19|907.69|915.02|904.52|232
1654599600000|2022-06-07 11:00:00|915.42|904.92|902.98|892.48|916.34|905.84|900.9|890.4|609
1654599900000|2022-06-07 11:05:00|902.96|892.46|906.8|896.3|908.52|898.02|902.56|892.06|525
1654600200000|2022-06-07 11:10:00|906.75|896.25|903.85|893.35|906.75|896.25|901.58|891.08|408
1654600500000|2022-06-07 11:15:00|903.83|893.33|907.7|897.2|907.93|897.43|903.2|892.7|419
1654600800000|2022-06-07 11:20:00|907.6|897.1|905.3|894.8|907.67|897.17|902.3|891.8|503
1654601100000|2022-06-07 11:25:00|905.32|894.82|906.8|896.3|907.52|897.02|902.1|891.6|432
1654601400000|2022-06-07 11:30:00|906.85|896.35|906.19|895.69|907.08|896.58|905.05|894.55|361
1654601700000|2022-06-07 11:35:00|906.21|895.71|905.52|895.02|907.05|896.55|904.14|893.64|335
1654602000000|2022-06-07 11:40:00|905.55|895.05|903.22|892.72|905.57|895.07|902.41|891.91|480
1654602300000|2022-06-07 11:45:00|903.15|892.65|904.16|893.66|904.7|894.2|901.81|891.31|431
1654602600000|2022-06-07 11:50:00|904.13|893.63|903.2|892.7|904.4|893.9|902.3|891.8|310
1654602900000|2022-06-07 11:55:00|903.25|892.75|904.78|894.28|905.15|894.65|902.86|892.36|220
1654603200000|2022-06-07 12:00:00|904.85|894.35|903.25|892.75|905.23|894.73|902.85|892.35|333
1654603500000|2022-06-07 12:05:00|903.23|892.73|903.21|892.71|903.67|893.17|903.1|892.6|254
1654603800000|2022-06-07 12:10:00|903.3|892.8|901.8|891.3|903.4|892.9|901.22|890.72|251
1654604100000|2022-06-07 12:15:00|901.9|891.4|902.03|891.53|902.49|891.99|901.17|890.67|316
1654604400000|2022-06-07 12:20:00|901.98|891.48|899.95|889.45|903.2|892.7|898.98|888.48|373
1654604700000|2022-06-07 12:25:00|900|889.5|900.06|889.56|900.39|889.89|898.98|888.48|448
1654605000000|2022-06-07 12:30:00|900.01|889.51|901.85|891.35|902.05|891.55|899.36|888.86|405
1654605300000|2022-06-07 12:35:00|901.8|891.3|906.02|895.52|907.55|897.05|901.56|891.06|431
1654605600000|2022-06-07 12:40:00|906|895.5|906.7|896.2|907.3|896.8|905.25|894.75|267
1654605900000|2022-06-07 12:45:00|906.75|896.25|904.64|894.14|907.19|896.69|903.89|893.39|244
1654606200000|2022-06-07 12:50:00|904.63|894.13|905.89|895.39|906.17|895.67|904.63|894.13|196
1654606500000|2022-06-07 12:55:00|905.94|895.44|906.38|895.88|907.4|896.9|905.94|895.44|110
1654606800000|2022-06-07 13:00:00|906.4|895.9|905.15|894.65|906.57|896.07|904.88|894.38|202
1654607100000|2022-06-07 13:05:00|905.16|894.66|906.74|896.24|906.95|896.45|905.15|894.65|197
1654607400000|2022-06-07 13:10:00|906.69|896.19|905.62|895.12|908.15|897.65|905.14|894.64|226
1654607700000|2022-06-07 13:15:00|905.67|895.17|906.9|896.4|907.05|896.55|905.22|894.72|202
1654608000000|2022-06-07 13:20:00|906.85|896.35|907.2|896.7|907.7|897.2|906.36|895.86|130
1654608300000|2022-06-07 13:25:00|907.25|896.75|908.15|897.65|908.8|898.3|907.2|896.7|198
1654608600000|2022-06-07 13:30:00|908.1|897.6|909.42|898.92|911.26|900.76|904.32|893.82|670
1654608900000|2022-06-07 13:35:00|909.37|898.87|911.5|901|912.16|901.66|908.82|898.32|632
1654609200000|2022-06-07 13:40:00|911.55|901.05|913.9|903.4|914.2|903.7|910.28|899.78|508
1654609500000|2022-06-07 13:45:00|913.95|903.45|913.52|903.02|914.65|904.15|912.28|901.78|478
1654609800000|2022-06-07 13:50:00|913.55|903.05|913.09|902.59|916.45|905.95|913.09|902.59|475
1654610100000|2022-06-07 13:55:00|913.23|902.73|911.42|900.92|913.9|903.4|910.41|899.91|452
1654610400000|2022-06-07 14:00:00|911.47|900.97|913.85|903.35|913.85|903.35|910.87|900.37|391
1654610700000|2022-06-07 14:05:00|913.52|903.02|912.39|901.89|915.44|904.94|912.26|901.76|353
1654611000000|2022-06-07 14:10:00|912.4|901.9|912.5|902|912.9|902.4|910.68|900.18|304
1654611300000|2022-06-07 14:15:00|912.35|901.85|912.24|901.74|913.65|903.15|911.62|901.12|320
1654611600000|2022-06-07 14:20:00|912.35|901.85|913.99|903.49|914.76|904.26|911.7|901.2|349
1654611900000|2022-06-07 14:25:00|913.94|903.44|916.22|905.72|917.97|907.47|913.6|903.1|340
1654612200000|2022-06-07 14:30:00|916.27|905.77|918.25|907.75|918.95|908.45|914.28|903.78|466
1654612500000|2022-06-07 14:35:00|918.2|907.7|919.25|908.75|919.51|909.01|917.02|906.52|549
1654612800000|2022-06-07 14:40:00|919.2|908.7|924.09|913.59|925.05|914.55|918.61|908.11|544
1654613100000|2022-06-07 14:45:00|924.1|913.6|927.05|916.55|927.75|917.25|923.88|913.38|442
1654613400000|2022-06-07 14:50:00|926.94|916.44|924|913.5|927.1|916.6|922.05|911.55|364
1654613700000|2022-06-07 14:55:00|923.9|913.4|920.5|910|923.9|913.4|919.73|909.23|327
1654614000000|2022-06-07 15:00:00|920.55|910.05|919.99|909.49|922.25|911.75|919.62|909.12|307
1654614300000|2022-06-07 15:05:00|919.94|909.44|921.05|910.55|921.2|910.7|917.91|907.41|319
1654614600000|2022-06-07 15:10:00|921.15|910.65|920.86|910.36|922.4|911.9|920.22|909.72|310
1654614900000|2022-06-07 15:15:00|920.8|910.3|918.78|908.28|922.7|912.2|918.59|908.09|381
1654615200000|2022-06-07 15:20:00|918.73|908.23|916.1|905.6|919.05|908.55|915.71|905.21|318
1654615500000|2022-06-07 15:25:00|916.05|905.55|911.06|900.56|917.3|906.8|911|900.5|280
1654615800000|2022-06-07 15:30:00|911.01|900.51|912.4|901.9|912.9|902.4|910.2|899.7|301
1654616100000|2022-06-07 15:35:00|912.35|901.85|913.15|902.65|913.3|902.8|909.94|899.44|396
1654616400000|2022-06-07 15:40:00|913.05|902.55|911.8|901.3|913.15|902.65|911.51|901.01|275
1654616700000|2022-06-07 15:45:00|911.78|901.28|911.19|900.69|913.8|903.3|911.1|900.6|361
1654617000000|2022-06-07 15:50:00|911.11|900.61|913.5|903|915|904.5|910.65|900.15|345
1654617300000|2022-06-07 15:55:00|913.51|903.01|915.6|905.1|916.45|905.95|913.45|902.95|253
1654617600000|2022-06-07 16:00:00|915.55|905.05|913.24|902.74|915.6|905.1|913.23|902.73|186
1654617900000|2022-06-07 16:05:00|913.28|902.78|912.92|903.82|913.95|904.25|911.76|901.26|309
1654618200000|2022-06-07 16:10:00|912.87|903.77|912.53|903.43|913.55|904.45|912.29|903.19|218
1654618500000|2022-06-07 16:15:00|912.65|903.55|910.9|901.8|912.65|903.55|909.16|900.06|324
1654618800000|2022-06-07 16:20:00|910.85|901.75|911.05|901.95|911.55|902.45|909.66|900.56|300
1654619100000|2022-06-07 16:25:00|911.1|902|910.25|901.15|912|902.9|910.15|901.05|231
1654619400000|2022-06-07 16:30:00|910.2|901.1|913.5|904.4|913.7|904.6|909.48|900.38|263
1654619700000|2022-06-07 16:35:00|913.45|904.35|912.35|903.25|914.1|905|912.15|903.05|218
1654620000000|2022-06-07 16:40:00|912.25|903.15|914.17|905.07|915.5|906.4|912.25|903.15|215
1654620300000|2022-06-07 16:45:00|914.22|905.12|914.12|905.02|914.9|905.8|913.89|904.79|124
1654620600000|2022-06-07 16:50:00|914.17|905.07|914.44|905.34|915.15|906.05|913.34|904.24|189
1654620900000|2022-06-07 16:55:00|914.46|905.36|914.51|905.41|915.25|906.15|914.02|904.92|141
1654621200000|2022-06-07 17:00:00|914.55|905.45|915.5|906.4|915.75|906.65|912.94|903.84|182
1654621500000|2022-06-07 17:05:00|915.25|906.15|916.05|906.95|916.15|907.05|914.74|905.64|154
1654621800000|2022-06-07 17:10:00|916.1|907|916.37|907.27|918.5|909.4|916.07|906.97|225
1654622100000|2022-06-07 17:15:00|916.42|907.32|916.89|907.79|918.25|909.15|916.23|907.13|143
1654622400000|2022-06-07 17:20:00|916.9|907.8|915.37|906.27|917.4|908.3|914.49|905.39|153
1654622700000|2022-06-07 17:25:00|915.42|906.32|917.15|908.05|917.3|908.2|914.45|905.35|138
1654623000000|2022-06-07 17:30:00|916.95|907.85|915.75|906.65|917.3|908.2|915.07|905.97|167
1654623300000|2022-06-07 17:35:00|915.65|906.55|918.13|909.03|918.3|909.2|915.5|906.4|180
1654623600000|2022-06-07 17:40:00|918.18|909.08|917.06|907.96|918.2|909.1|915.97|906.87|175
1654623900000|2022-06-07 17:45:00|917.04|907.94|917.31|908.21|918.05|908.95|916.7|907.6|153
1654624200000|2022-06-07 17:50:00|917.26|908.16|918.1|909|918.9|909.8|917.06|907.96|130
1654624500000|2022-06-07 17:55:00|918.05|908.95|918.3|909.2|918.55|909.45|917.3|908.2|150
1654624800000|2022-06-07 18:00:00|918.25|909.15|917.65|908.55|918.85|909.75|916.79|907.69|160
1654625100000|2022-06-07 18:05:00|918.1|909|921.37|912.27|921.44|912.34|917.41|908.31|194
1654625400000|2022-06-07 18:10:00|921.42|912.32|926.29|917.19|926.4|917.3|921.41|912.31|336
1654625700000|2022-06-07 18:15:00|926.4|917.3|924.9|915.8|926.8|917.7|924.11|915.01|286
1654626000000|2022-06-07 18:20:00|925.25|916.15|926.3|917.2|926.57|917.47|923.87|914.77|345
1654626300000|2022-06-07 18:25:00|926.29|917.19|926.7|917.6|927.25|918.15|924.98|915.88|302
1654626600000|2022-06-07 18:30:00|926.72|917.62|928.04|918.94|929.25|920.15|926.32|917.22|415
1654626900000|2022-06-07 18:35:00|927.93|918.83|927.5|918.4|928.41|919.31|926.8|917.7|279
1654627200000|2022-06-07 18:40:00|927.55|918.45|927.52|918.42|929.25|920.15|926.64|917.54|335
1654627500000|2022-06-07 18:45:00|927.47|918.37|927.9|918.8|928.6|919.5|926.39|917.29|295
1654627800000|2022-06-07 18:50:00|928.05|918.95|925.45|916.35|928.1|919|924.7|915.6|362
1654628100000|2022-06-07 18:55:00|925.4|916.3|925.95|916.85|926.5|917.4|924.21|915.11|268
1654628400000|2022-06-07 19:00:00|926|916.9|929.1|920|929.6|920.5|926|916.9|349
1654628700000|2022-06-07 19:05:00|928.99|919.89|931.05|921.95|931.05|921.95|928.05|918.95|354
1654629000000|2022-06-07 19:10:00|931.15|922.05|930.6|921.5|932.7|923.6|929.81|920.71|420
1654629300000|2022-06-07 19:15:00|930.63|921.53|930.25|921.15|931.3|922.2|929.22|920.12|217
1654629600000|2022-06-07 19:20:00|930.2|921.1|928.4|919.3|930.2|921.1|927.04|917.94|270
1654629900000|2022-06-07 19:25:00|928.45|919.35|928.1|919|929.1|920|927.3|918.2|289
1654630200000|2022-06-07 19:30:00|928.05|918.95|932.05|922.95|932.8|923.7|927.5|918.4|447
1654630500000|2022-06-07 19:35:00|932.1|923|937.1|928|937.15|928.05|930.6|921.5|571
1654630800000|2022-06-07 19:40:00|937.05|927.95|940.55|931.45|941.08|931.98|936.4|927.3|640
1654631100000|2022-06-07 19:45:00|940.7|931.6|947.35|938.25|948.95|939.85|940.35|931.25|712
1654631400000|2022-06-07 19:50:00|947.25|938.15|939.38|930.28|947.5|938.4|938.17|929.07|585
1654631700000|2022-06-07 19:55:00|939.33|930.23|937.15|928.05|939.55|930.45|933.43|924.33|509
1654632000000|2022-06-07 20:00:00|937.1|928|944.45|935.35|945.05|935.95|937.05|927.95|525
1654632300000|2022-06-07 20:05:00|944.4|935.3|947.2|938.1|951.3|942.2|944.25|935.15|508
1654632600000|2022-06-07 20:10:00|947.19|938.09|945.08|935.98|948.1|939|943.8|934.7|687
1654632900000|2022-06-07 20:15:00|945.09|935.99|946.82|937.72|949.3|940.2|945.09|935.99|645
1654633200000|2022-06-07 20:20:00|946.59|937.49|947.59|938.49|948.95|939.85|945.58|936.48|551
1654633500000|2022-06-07 20:25:00|947.57|938.47|945.65|936.55|953.1|944|945.56|936.46|525
1654633800000|2022-06-07 20:30:00|945.72|936.62|941.67|932.57|946.04|936.94|940.95|931.85|438
1654634100000|2022-06-07 20:35:00|941.63|932.53|942|932.9|943.85|934.75|940.12|931.02|409
1654634400000|2022-06-07 20:40:00|942.1|933|942.1|933|944.9|935.8|941.3|932.2|361
1654634700000|2022-06-07 20:45:00|942.15|933.05|939.04|929.94|943.65|934.55|938.97|929.87|252
1654635000000|2022-06-07 20:50:00|939.1|930|937.43|928.33|940|930.9|937.23|928.13|338
1654635300000|2022-06-07 20:55:00|937.53|928.43|938.12|929.02|939.45|930.35|937.53|928.43|281
1654635600000|2022-06-07 21:00:00|938.09|928.99|937.46|928.36|939.12|930.02|937.41|928.31|345
1654635900000|2022-06-07 21:05:00|937.45|928.35|941.02|931.92|941.49|932.39|937.45|928.35|359
1654636200000|2022-06-07 21:10:00|940.95|931.85|939.84|930.74|942.25|933.15|939.84|930.74|135
1654636500000|2022-06-07 21:15:00|939.94|930.84|942.51|933.41|943.5|934.4|939.94|930.84|153
1654636800000|2022-06-07 21:20:00|942.61|933.51|942|932.9|943.12|934.02|942|932.9|104
1654637100000|2022-06-07 21:25:00|941.95|932.85|936.76|927.66|942.2|933.1|936.76|927.66|163
1654637400000|2022-06-07 21:30:00|936.63|927.53|933.82|924.72|936.63|927.53|933.8|924.7|65
1654637700000|2022-06-07 21:35:00|933.84|924.74|936.06|926.96|936.38|927.28|933.84|924.74|139
1654638000000|2022-06-07 21:40:00|936.01|926.91|935.48|926.38|936.06|926.96|935.04|925.94|65
1654638300000|2022-06-07 21:45:00|935.58|926.48|934.25|925.15|935.58|926.48|934.25|925.15|61
1654638600000|2022-06-07 21:50:00|934.16|925.06|938.1|929|938.15|929.05|934.05|924.95|130
1654638900000|2022-06-07 21:55:00|938.15|929.05|938.15|929.05|939.4|930.3|938.05|928.95|126
1654639200000|2022-06-07 22:00:00|938.25|929.15|940.1|931|940.2|931.1|937.87|928.77|190
1654639500000|2022-06-07 22:05:00|940.05|930.95|939.65|930.55|940.35|931.25|938.65|929.55|185
1654639800000|2022-06-07 22:10:00|939.6|930.5|942.2|933.1|942.45|933.35|939.5|930.4|165
1654640100000|2022-06-07 22:15:00|942.25|933.15|940.38|931.28|942.7|933.6|940.38|931.28|246
1654640400000|2022-06-07 22:20:00|940.33|931.23|939.88|930.78|941.35|932.25|938.34|929.24|157
1654640700000|2022-06-07 22:25:00|940.05|930.95|941.04|931.94|941.86|932.76|940|930.9|142
1654641000000|2022-06-07 22:30:00|941.03|931.93|937.75|928.65|941.11|932.01|937.75|928.65|200
1654641300000|2022-06-07 22:35:00|937.82|928.72|936.81|927.71|938.43|929.33|936.35|927.25|180
1654641600000|2022-06-07 22:40:00|936.8|927.7|926.87|917.77|936.8|927.7|926.67|917.57|345
1654641900000|2022-06-07 22:45:00|926.91|917.81|904.12|895.02|929.6|920.5|904.01|894.91|590
1654642200000|2022-06-07 22:50:00|904.02|894.92|926.41|917.31|926.41|917.31|903.66|894.56|804
1654642500000|2022-06-07 22:55:00|926.6|917.5|926.02|916.92|929.8|920.7|921.64|912.54|983
1654642800000|2022-06-07 23:00:00|925.97|916.87|923.15|914.05|926.9|917.8|916.65|907.55|762
1654643100000|2022-06-07 23:05:00|923.2|914.1|926.22|917.12|927.25|918.15|922.1|913|596
1654643400000|2022-06-07 23:10:00|926.24|917.14|927.28|918.18|929.45|920.35|925.99|916.89|468
1654643700000|2022-06-07 23:15:00|927.21|918.11|921.23|912.13|927.34|918.24|918.8|909.7|427
1654644000000|2022-06-07 23:20:00|921.22|912.12|928.3|919.2|928.95|919.85|921.04|911.94|374
1654644300000|2022-06-07 23:25:00|928.35|919.25|924.05|914.95|928.35|919.25|923.96|914.86|227
1654644600000|2022-06-07 23:30:00|924.1|915|924.11|915.01|926.4|917.3|924.06|914.96|220
1654644900000|2022-06-07 23:35:00|924.26|915.16|926.38|917.28|927.85|918.75|924.16|915.06|200
1654645200000|2022-06-07 23:40:00|926.33|917.23|931.29|922.19|932.05|922.95|926.32|917.22|385
1654645500000|2022-06-07 23:45:00|931.24|922.14|930.01|920.91|933.7|924.6|930|920.9|177
1654645800000|2022-06-07 23:50:00|929.99|920.89|926.57|917.47|930.6|921.5|926.38|917.28|322
1654646100000|2022-06-07 23:55:00|926.52|917.42|926.32|917.22|927.21|918.11|925.38|916.28|194
1654646400000|2022-06-08 00:00:00|926.4|917.3|925.98|916.88|928.55|919.45|925.14|916.04|402
1654646700000|2022-06-08 00:05:00|925.92|916.82|923.8|914.7|925.98|916.88|921.61|912.51|247
1654647000000|2022-06-08 00:10:00|923.85|914.75|928.8|919.7|928.85|919.75|923.2|914.1|340
1654647300000|2022-06-08 00:15:00|928.85|919.75|925.55|916.45|929.65|920.55|924.5|915.4|245
1654647600000|2022-06-08 00:20:00|925.45|916.35|929.16|920.06|930.7|921.6|924.4|915.3|270
1654647900000|2022-06-08 00:25:00|929.26|920.16|932.65|923.55|932.8|923.7|929.1|920|191
1654648200000|2022-06-08 00:30:00|932.6|923.5|935.75|926.65|935.85|926.75|932.45|923.35|222
1654648500000|2022-06-08 00:35:00|935.5|926.4|934.55|925.45|935.55|926.45|933.35|924.25|170
1654648800000|2022-06-08 00:40:00|934.5|925.4|934.1|925|935.4|926.3|934.05|924.95|136
1654649100000|2022-06-08 00:45:00|934.15|925.05|932.6|923.5|935.65|926.55|932.6|923.5|144
1654649400000|2022-06-08 00:50:00|932.56|923.46|934.65|925.55|935.3|926.2|932.53|923.43|113
1654649700000|2022-06-08 00:55:00|934.55|925.45|929.19|920.09|935.05|925.95|929.19|920.09|139
1654650000000|2022-06-08 01:00:00|929.21|920.11|925.38|916.28|929.65|920.55|924.92|915.82|283
1654650300000|2022-06-08 01:05:00|925.37|916.27|922|912.9|925.47|916.37|918.34|909.24|517
1654650600000|2022-06-08 01:10:00|922.05|912.95|923.34|914.24|925|915.9|921.01|911.91|282
1654650900000|2022-06-08 01:15:00|923.44|914.34|923.37|914.27|926.85|917.75|922.59|913.49|452
1654651200000|2022-06-08 01:20:00|923.47|914.37|926.13|917.03|927.25|918.15|922.41|913.31|399
1654651500000|2022-06-08 01:25:00|926.06|916.96|927.09|917.99|927.65|918.55|925.97|916.87|308
1654651800000|2022-06-08 01:30:00|927.26|918.16|928.8|919.7|931.75|922.65|925.95|916.85|377
1654652100000|2022-06-08 01:35:00|928.92|919.82|929.39|920.29|931|921.9|928|918.9|288
1654652400000|2022-06-08 01:40:00|929.42|920.32|929.91|920.81|930.09|920.99|926.98|917.88|244
1654652700000|2022-06-08 01:45:00|929.86|920.76|927.58|918.48|930.2|921.1|927.51|918.41|179
1654653000000|2022-06-08 01:50:00|927.5|918.4|930.14|921.04|930.25|921.15|927.48|918.38|228
1654653300000|2022-06-08 01:55:00|930.12|921.02|931.41|922.31|932.6|923.5|930|920.9|131
1654653600000|2022-06-08 02:00:00|931.49|922.39|937.15|928.05|938.15|929.05|930.29|921.19|225
1654653900000|2022-06-08 02:05:00|937.3|928.2|942.5|933.4|943.45|934.35|936.9|927.8|287
1654654200000|2022-06-08 02:10:00|942.55|933.45|938.2|929.1|942.65|933.55|937.94|928.84|173
1654654500000|2022-06-08 02:15:00|938.3|929.2|937.3|928.2|940.35|931.25|936.93|927.83|143
1654654800000|2022-06-08 02:20:00|937.35|928.25|934.2|925.1|937.4|928.3|934.05|924.95|94
1654655100000|2022-06-08 02:25:00|934.1|925|933.37|924.27|934.6|925.5|933.16|924.06|73
1654655400000|2022-06-08 02:30:00|933.41|924.31|935.75|926.65|936|926.9|933.28|924.18|170
1654655700000|2022-06-08 02:35:00|935.7|926.6|936.15|927.05|936.4|927.3|935.2|926.1|100
1654656000000|2022-06-08 02:40:00|935.91|926.81|932.25|923.15|935.91|926.81|931.94|922.84|140
1654656300000|2022-06-08 02:45:00|932.38|923.28|931.33|922.23|932.38|923.28|929.48|920.38|205
1654656600000|2022-06-08 02:50:00|931.11|922.01|929.2|920.1|931.5|922.4|929.14|920.04|102
1654656900000|2022-06-08 02:55:00|929.14|920.04|928.13|919.03|930.1|921|928.08|918.98|236
1654657200000|2022-06-08 03:00:00|928.15|919.05|928.76|919.66|929.25|920.15|927.63|918.53|290
1654657500000|2022-06-08 03:05:00|928.79|919.69|925.5|916.4|929.2|920.1|925.32|916.22|271
1654657800000|2022-06-08 03:10:00|925.51|916.41|925.98|916.88|926.79|917.69|923.67|914.57|354
1654658100000|2022-06-08 03:15:00|925.96|916.86|915.41|906.31|925.96|916.86|914.46|905.36|415
1654658400000|2022-06-08 03:20:00|915.38|906.28|913.5|904.4|917.5|908.4|911.97|902.87|615
1654658700000|2022-06-08 03:25:00|913.58|904.48|909.42|900.32|913.58|904.48|907.99|898.89|604
1654659000000|2022-06-08 03:30:00|909.41|900.31|902.34|893.24|909.48|900.38|902.34|893.24|688
1654659300000|2022-06-08 03:35:00|902.44|893.34|905.94|896.84|907.7|898.6|902.15|893.05|495
1654659600000|2022-06-08 03:40:00|905.73|896.63|903.3|894.2|905.75|896.65|902.93|893.83|395
1654659900000|2022-06-08 03:45:00|903.45|894.35|911|901.9|911.8|902.7|903.05|893.95|505
1654660200000|2022-06-08 03:50:00|910.9|901.8|905.97|896.87|911.8|902.7|905.83|896.73|474
1654660500000|2022-06-08 03:55:00|905.96|896.86|907.4|898.3|908.74|899.64|905.71|896.61|583
1654660800000|2022-06-08 04:00:00|907.47|898.37|903.8|894.7|907.47|898.37|902.07|892.97|455
1654661100000|2022-06-08 04:05:00|903.75|894.65|906.21|897.11|906.31|897.21|903.33|894.23|457
1654661400000|2022-06-08 04:10:00|906.23|897.13|912.41|903.31|913.45|904.35|906.2|897.1|467
1654661700000|2022-06-08 04:15:00|912.37|903.27|911.42|902.32|914.35|905.25|911.17|902.07|335
1654662000000|2022-06-08 04:20:00|911.46|902.36|912.76|903.66|913.75|904.65|910.93|901.83|276
1654662300000|2022-06-08 04:25:00|912.81|903.71|913.6|904.5|913.7|904.6|911.76|902.66|316
1654662600000|2022-06-08 04:30:00|913.57|904.47|910.06|900.96|913.57|904.47|909.99|900.89|177
1654662900000|2022-06-08 04:35:00|910.05|900.95|910.85|901.75|912.65|903.55|909.86|900.76|178
1654663200000|2022-06-08 04:40:00|910.8|901.7|911.32|902.22|912.05|902.95|910.75|901.65|124
1654663500000|2022-06-08 04:45:00|911.27|902.17|911.13|902.03|911.8|902.7|909.02|899.92|240
1654663800000|2022-06-08 04:50:00|911.2|902.1|906.9|897.8|911.85|902.75|906.72|897.62|129
1654664100000|2022-06-08 04:55:00|906.81|897.71|907.69|898.59|908.7|899.6|906.72|897.62|164
1654664400000|2022-06-08 05:00:00|907.76|898.66|910.31|901.21|910.47|901.37|906.75|897.65|151
1654664700000|2022-06-08 05:05:00|910.26|901.16|910.66|901.56|913.25|904.15|910.26|901.16|174
1654665000000|2022-06-08 05:10:00|910.65|901.55|911.64|902.54|912.7|903.6|910.56|901.46|144
1654665300000|2022-06-08 05:15:00|911.59|902.49|910.89|901.79|912.3|903.2|910.63|901.53|140
1654665600000|2022-06-08 05:20:00|910.87|901.77|911.56|902.46|913.22|904.12|909.87|900.77|198
1654665900000|2022-06-08 05:25:00|911.55|902.45|911.36|902.26|912.03|902.93|909.59|900.49|309
1654666200000|2022-06-08 05:30:00|911.37|902.27|912.37|903.27|913.6|904.5|910.8|901.7|222
1654666500000|2022-06-08 05:35:00|912.44|903.34|915.44|906.34|916.3|907.2|911.78|902.68|240
1654666800000|2022-06-08 05:40:00|915.42|906.32|922.58|913.48|924.94|915.84|914.97|905.87|548
1654667100000|2022-06-08 05:45:00|922.6|913.5|920.46|911.36|923.05|913.95|919.69|910.59|213
1654667400000|2022-06-08 05:50:00|920.49|911.39|920.32|911.22|921.35|912.25|919.65|910.55|150
1654667700000|2022-06-08 05:55:00|920.39|911.29|919.45|910.35|920.68|911.58|918.21|909.11|250
1654668000000|2022-06-08 06:00:00|919.51|910.41|920.7|911.6|921.75|912.65|918.51|909.41|218
1654668300000|2022-06-08 06:05:00|920.65|911.55|918.98|909.88|920.65|911.55|918.27|909.17|249
1654668600000|2022-06-08 06:10:00|918.99|909.89|917.3|908.2|918.99|909.89|917.3|908.2|236
1654668900000|2022-06-08 06:15:00|917.34|908.24|917.32|908.22|918.3|909.2|916.6|907.5|119
1654669200000|2022-06-08 06:20:00|917.28|908.18|915.7|906.6|917.68|908.58|915.7|906.6|182
1654669500000|2022-06-08 06:25:00|915.87|906.77|913.29|904.19|915.87|906.77|911.43|902.33|159
1654669800000|2022-06-08 06:30:00|913.31|904.21|913.08|903.98|914.15|905.05|912.12|903.02|210
1654670100000|2022-06-08 06:35:00|912.89|903.79|913.69|904.59|914.4|905.3|912.6|903.5|187
1654670400000|2022-06-08 06:40:00|914.8|905.7|913.43|904.33|914.85|905.75|912.76|903.66|128
1654670700000|2022-06-08 06:45:00|913.52|904.42|914.3|905.2|914.95|905.85|913.23|904.13|125
1654671000000|2022-06-08 06:50:00|914.45|905.35|913.01|903.91|915.25|906.15|912.73|903.63|155
1654671300000|2022-06-08 06:55:00|913.15|904.05|915.55|906.45|915.55|906.45|912.49|903.39|179
1654671600000|2022-06-08 07:00:00|915.5|906.4|913.78|904.68|915.9|906.8|913.07|903.97|187
1654671900000|2022-06-08 07:05:00|913.7|904.6|910|900.9|913.8|904.7|908.56|899.46|244
1654672200000|2022-06-08 07:10:00|909.95|900.85|912.35|903.25|912.42|903.32|909.56|900.46|171
1654672500000|2022-06-08 07:15:00|912.3|903.2|909.81|900.71|912.85|903.75|909.8|900.7|214
1654672800000|2022-06-08 07:20:00|909.84|900.74|911.67|902.57|911.99|902.89|909.49|900.39|199
1654673100000|2022-06-08 07:25:00|911.77|902.67|913.57|904.47|914.7|905.6|911.34|902.24|143
1654673400000|2022-06-08 07:30:00|913.56|904.46|914.44|905.34|915.27|906.17|913.15|904.05|171
1654673700000|2022-06-08 07:35:00|914.31|905.21|914.42|905.32|914.62|905.52|913.25|904.15|222
1654674000000|2022-06-08 07:40:00|914.52|905.42|918.15|909.05|918.25|909.15|914.52|905.42|135
1654674300000|2022-06-08 07:45:00|918.05|908.95|921.2|912.1|923.75|914.65|917.65|908.55|371
1654674600000|2022-06-08 07:50:00|921.19|912.09|919.16|910.06|921.67|912.57|918.59|909.49|249
1654674900000|2022-06-08 07:55:00|919.13|910.03|918.62|909.52|919.85|910.75|918.3|909.2|149
1654675200000|2022-06-08 08:00:00|918.61|909.51|919.19|910.09|919.25|910.15|918.32|909.22|155
1654675500000|2022-06-08 08:05:00|919.25|910.15|916.49|907.39|919.25|910.15|915.63|906.53|222
1654675800000|2022-06-08 08:10:00|916.5|907.4|917.37|908.27|918.15|909.05|916.41|907.31|135
1654676100000|2022-06-08 08:15:00|917.49|908.39|916.41|907.31|917.5|908.4|913.83|904.73|293
1654676400000|2022-06-08 08:20:00|916.42|907.32|919.3|910.2|919.55|910.45|916.31|907.21|311
1654676700000|2022-06-08 08:25:00|919.22|910.12|918.8|909.7|919.65|910.55|917.19|908.09|155
1654677000000|2022-06-08 08:30:00|918.85|909.75|917.79|908.69|920.05|910.95|917.65|908.55|158
1654677300000|2022-06-08 08:35:00|917.74|908.64|918.77|909.67|919.25|910.15|917.74|908.64|126
1654677600000|2022-06-08 08:40:00|918.82|909.72|919.49|910.39|920.5|911.4|916.92|907.82|188
1654677900000|2022-06-08 08:45:00|919.44|910.34|918.09|908.99|920.15|911.05|917.86|908.76|193
1654678200000|2022-06-08 08:50:00|918.07|908.97|917.69|908.59|918.25|909.15|916.8|907.7|127
1654678500000|2022-06-08 08:55:00|917.61|908.51|917.93|908.83|918.35|909.25|916.75|907.65|128
1654678800000|2022-06-08 09:00:00|917.98|908.88|916.33|907.23|918.41|909.31|916.33|907.23|154
1654679100000|2022-06-08 09:05:00|916.02|906.92|915.78|906.68|917.95|908.85|915.72|906.62|196
1654679400000|2022-06-08 09:10:00|915.76|906.66|916.9|907.8|917.22|908.12|914.4|905.3|169
1654679700000|2022-06-08 09:15:00|916.95|907.85|916.75|907.65|917.32|908.22|915.31|906.21|137
1654680000000|2022-06-08 09:20:00|916.66|907.56|915.29|906.19|917.05|907.95|915.23|906.13|62
1654680300000|2022-06-08 09:25:00|915.23|906.13|917.76|908.66|918.2|909.1|915.23|906.13|138
1654680600000|2022-06-08 09:30:00|917.63|908.53|921.5|912.4|921.75|912.65|916.77|907.67|293
1654680900000|2022-06-08 09:35:00|921.4|912.3|919.39|910.29|921.45|912.35|919.37|910.27|194
1654681200000|2022-06-08 09:40:00|919.46|910.36|921.73|912.63|922|912.9|919.39|910.29|90
1654681500000|2022-06-08 09:45:00|921.6|912.5|920.6|911.5|921.75|912.65|920.56|911.46|94
1654681800000|2022-06-08 09:50:00|920.59|911.49|920.45|911.35|920.59|911.49|919.56|910.46|196
1654682100000|2022-06-08 09:55:00|920.35|911.25|921.9|912.8|922|912.9|920.02|910.92|134
1654682400000|2022-06-08 10:00:00|921.95|912.85|919.99|910.89|922.5|913.4|919.52|910.42|185
1654682700000|2022-06-08 10:05:00|919.89|910.79|917.9|908.8|919.89|910.79|917.29|908.19|189
1654683000000|2022-06-08 10:10:00|917.85|908.75|915.87|906.77|918.05|908.95|915.75|906.65|84
1654683300000|2022-06-08 10:15:00|915.86|906.76|913.8|904.7|917.25|908.15|913.8|904.7|170
1654683600000|2022-06-08 10:20:00|913.85|904.75|915.18|906.08|916|906.9|913.85|904.75|183
1654683900000|2022-06-08 10:25:00|915.13|906.03|913.11|904.01|915.95|906.85|913.07|903.97|107
1654684200000|2022-06-08 10:30:00|913.19|904.09|913.16|904.06|914.05|904.95|913.07|903.97|123
1654684500000|2022-06-08 10:35:00|913.31|904.21|914.55|905.45|915|905.9|913.07|903.97|93
1654684800000|2022-06-08 10:40:00|914.6|905.5|914.8|905.7|915.7|906.6|914.56|905.46|92
1654685100000|2022-06-08 10:45:00|914.77|905.67|914.55|905.45|914.77|905.67|911.95|902.85|181
1654685400000|2022-06-08 10:50:00|914.5|905.4|913.45|904.35|914.5|905.4|912.53|903.43|149
1654685700000|2022-06-08 10:55:00|913.4|904.3|911.53|902.43|913.4|904.3|911.42|902.32|117
1654686000000|2022-06-08 11:00:00|911.49|902.39|911.16|902.06|912.2|903.1|909.76|900.66|188
1654686300000|2022-06-08 11:05:00|911.21|902.11|910.64|901.54|911.6|902.5|910.51|901.41|176
1654686600000|2022-06-08 11:10:00|910.71|901.61|910.8|901.7|911.53|902.43|909.84|900.74|239
1654686900000|2022-06-08 11:15:00|910.9|901.8|912.5|903.4|912.7|903.6|910.75|901.65|170
1654687200000|2022-06-08 11:20:00|912.55|903.45|911.1|902|912.7|903.6|910.47|901.37|131
1654687500000|2022-06-08 11:25:00|911.2|902.1|912.75|903.65|913.85|904.75|911.2|902.1|156
1654687800000|2022-06-08 11:30:00|912.8|903.7|914.22|905.12|914.6|905.5|912.38|903.28|125
1654688100000|2022-06-08 11:35:00|914.27|905.17|914.37|905.27|914.8|905.7|913.75|904.65|112
1654688400000|2022-06-08 11:40:00|914.27|905.17|915.4|906.3|915.85|906.75|913.03|903.93|160
1654688700000|2022-06-08 11:45:00|915.35|906.25|914|904.9|915.35|906.25|913.87|904.77|140
1654689000000|2022-06-08 11:50:00|913.95|904.85|915.16|906.06|917.2|908.1|913.92|904.82|191
1654689300000|2022-06-08 11:55:00|915.2|906.1|913.84|904.74|916|906.9|913.84|904.74|106
1654689600000|2022-06-08 12:00:00|913.82|904.72|913.76|904.66|914.48|905.38|911.98|902.88|260
1654689900000|2022-06-08 12:05:00|913.77|904.67|913.46|904.36|915|905.9|913.43|904.33|128
1654690200000|2022-06-08 12:10:00|913.47|904.37|912.9|903.8|913.87|904.77|912.26|903.16|106
1654690500000|2022-06-08 12:15:00|912.8|903.7|911.87|902.77|912.8|903.7|911.46|902.36|71
1654690800000|2022-06-08 12:20:00|912.12|903.02|907.9|898.8|913.75|904.65|907.1|898|193
1654691100000|2022-06-08 12:25:00|907.95|898.85|906.63|897.53|908.85|899.75|903.34|894.24|515
1654691400000|2022-06-08 12:30:00|906.59|897.49|907.85|898.75|908.8|899.7|904.7|895.6|385
1654691700000|2022-06-08 12:35:00|907.8|898.7|906.36|897.26|908.6|899.5|906.26|897.16|329
1654692000000|2022-06-08 12:40:00|906.34|897.24|906.65|897.55|908.15|899.05|905.2|896.1|346
1654692300000|2022-06-08 12:45:00|906.8|897.7|907.05|897.95|908|898.9|905.85|896.75|304
1654692600000|2022-06-08 12:50:00|906.95|897.85|905.65|896.55|908.1|899|905.6|896.5|151
1654692900000|2022-06-08 12:55:00|905.63|896.53|906.4|897.3|907.7|898.6|905.63|896.53|206
1654693200000|2022-06-08 13:00:00|906.33|897.23|909.8|900.7|909.95|900.85|905.29|896.19|392
1654693500000|2022-06-08 13:05:00|909.75|900.65|911.77|902.67|913.8|904.7|909.7|900.6|294
1654693800000|2022-06-08 13:10:00|911.68|902.58|912.85|903.75|913.7|904.6|911.39|902.29|262
1654694100000|2022-06-08 13:15:00|912.9|903.8|913.11|904.01|913.5|904.4|912.25|903.15|151
1654694400000|2022-06-08 13:20:00|913.12|904.02|914.7|905.6|916.05|906.95|912.97|903.87|205
1654694700000|2022-06-08 13:25:00|914.75|905.65|916.51|907.41|917.45|908.35|914.75|905.65|296
1654695000000|2022-06-08 13:30:00|916.48|907.38|917.55|908.45|917.7|908.6|912.57|903.47|521
1654695300000|2022-06-08 13:35:00|917.6|908.5|923|913.9|923.1|914|917.25|908.15|579
1654695600000|2022-06-08 13:40:00|923.05|913.95|919.72|910.62|923.45|914.35|919.03|909.93|630
1654695900000|2022-06-08 13:45:00|919.68|910.58|924.85|915.75|926.25|917.15|919.29|910.19|575
1654696200000|2022-06-08 13:50:00|924.8|915.7|924.65|915.55|927|917.9|922.3|913.2|530
1654696500000|2022-06-08 13:55:00|924.75|915.65|924.81|915.71|928.2|919.1|924.28|915.18|370
1654696800000|2022-06-08 14:00:00|924.75|915.65|924.19|915.09|925.8|916.7|922.25|913.15|474
1654697100000|2022-06-08 14:05:00|924.3|915.2|920.75|911.65|924.6|915.5|920.74|911.64|297
1654697400000|2022-06-08 14:10:00|920.73|911.63|917.27|908.17|921|911.9|917.27|908.17|325
1654697700000|2022-06-08 14:15:00|917.21|908.11|918.85|909.75|918.85|909.75|916.27|907.17|372
1654698000000|2022-06-08 14:20:00|918.95|909.85|917.71|908.61|919.7|910.6|917.29|908.19|323
1654698300000|2022-06-08 14:25:00|917.69|908.59|914.84|905.74|918.39|909.29|914.83|905.73|320
1654698600000|2022-06-08 14:30:00|914.92|905.82|915.52|906.42|916.52|907.42|913.91|904.81|425
1654698900000|2022-06-08 14:35:00|915.62|906.52|915.95|906.85|917.95|908.85|915.62|906.52|352
1654699200000|2022-06-08 14:40:00|915.87|906.77|912.66|903.56|917.1|908|912.63|903.53|256
1654699500000|2022-06-08 14:45:00|912.45|903.35|913.09|903.99|914.3|905.2|912.42|903.32|373
1654699800000|2022-06-08 14:50:00|913.3|904.2|913.44|904.34|914.45|905.35|912.74|903.64|293
1654700100000|2022-06-08 14:55:00|913.42|904.32|912.06|902.96|913.42|904.32|911.38|902.28|384
1654700400000|2022-06-08 15:00:00|912.01|902.91|912.72|903.62|912.9|903.8|910.8|901.7|265
1654700700000|2022-06-08 15:05:00|912.77|903.67|915.95|906.85|916.35|907.25|912.77|903.67|213
1654701000000|2022-06-08 15:10:00|915.92|906.82|917.88|908.78|918.55|909.45|915.48|906.38|200
1654701300000|2022-06-08 15:15:00|917.93|908.83|917.95|908.85|918.7|909.6|915.74|906.64|190
1654701600000|2022-06-08 15:20:00|917.9|908.8|917.25|908.15|918.45|909.35|915.97|906.87|164
1654701900000|2022-06-08 15:25:00|917.15|908.05|917.85|908.75|918.6|909.5|916.59|907.49|177
1654702200000|2022-06-08 15:30:00|917.77|908.67|918.65|909.55|919.95|910.85|917.04|907.94|188
1654702500000|2022-06-08 15:35:00|918.7|909.6|919.45|910.35|920.25|911.15|917.76|908.66|246
1654702800000|2022-06-08 15:40:00|919.85|910.75|917.47|908.37|921.4|912.3|917.33|908.23|246
1654703100000|2022-06-08 15:45:00|917.55|908.45|918.46|909.36|918.9|909.8|917.34|908.24|315
1654703400000|2022-06-08 15:50:00|918.52|909.42|917.54|908.44|919.73|910.63|917.24|908.14|178
1654703700000|2022-06-08 15:55:00|917.68|908.58|918.45|909.35|918.55|909.45|916.6|907.5|136
1654704000000|2022-06-08 16:00:00|918.4|909.3|918.4|909.3|919.6|910.5|917.55|908.45|149
1654704300000|2022-06-08 16:05:00|918.5|909.4|919.3|910.2|919.3|910.2|916.13|907.03|170
1654704600000|2022-06-08 16:10:00|919.35|910.25|920.25|911.15|920.7|911.6|919.05|909.95|186
1654704900000|2022-06-08 16:15:00|920.35|911.25|918.95|909.85|920.4|911.3|918|908.9|133
1654705200000|2022-06-08 16:20:00|919.1|910|914.05|904.95|919.41|910.31|912.48|903.38|345
1654705500000|2022-06-08 16:25:00|914.1|905|913.55|904.45|914.2|905.1|912.04|902.94|319
1654705800000|2022-06-08 16:30:00|913.5|904.4|910.5|901.4|913.7|904.6|908.61|899.51|220
1654706100000|2022-06-08 16:35:00|910.55|901.45|909.62|900.52|911.85|902.75|909.53|900.43|250
1654706400000|2022-06-08 16:40:00|909.61|900.51|909.59|900.49|911.55|902.45|909.41|900.31|319
1654706700000|2022-06-08 16:45:00|909.57|900.47|911.65|902.55|912.4|903.3|909.41|900.31|276
1654707000000|2022-06-08 16:50:00|911.6|902.5|910.25|901.15|912.05|902.95|909.78|900.68|182
1654707300000|2022-06-08 16:55:00|910.2|901.1|910.5|901.4|911.29|902.19|909.62|900.52|180
1654707600000|2022-06-08 17:00:00|910.45|901.35|909.7|900.6|910.9|901.8|909.41|900.31|194
1654707900000|2022-06-08 17:05:00|909.68|900.58|911.8|902.7|911.85|902.75|909.45|900.35|141
1654708200000|2022-06-08 17:10:00|911.75|902.65|911.7|902.6|912.45|903.35|911.25|902.15|199
1654708500000|2022-06-08 17:15:00|911.75|902.65|912.6|903.5|913.3|904.2|911.27|902.17|172
1654708800000|2022-06-08 17:20:00|912.37|903.27|912.9|903.8|913.05|903.95|911.38|902.28|168
1654709100000|2022-06-08 17:25:00|913.05|903.95|911.57|902.47|913.2|904.1|911.57|902.47|134
1654709400000|2022-06-08 17:30:00|911.52|902.42|910.76|901.66|911.75|902.65|909.69|900.59|231
1654709700000|2022-06-08 17:35:00|910.75|901.65|910.23|901.13|911.29|902.19|909.84|900.74|261
1654710000000|2022-06-08 17:40:00|910.17|901.07|911.6|902.5|911.85|902.75|910.12|901.02|256
1654710300000|2022-06-08 17:45:00|911.59|902.49|912.42|903.32|912.75|903.65|910.1|901|180
1654710600000|2022-06-08 17:50:00|912.47|903.37|912.54|903.44|912.75|903.65|910.9|901.8|131
1654710900000|2022-06-08 17:55:00|912.57|903.47|912.97|903.87|913.65|904.55|912.33|903.23|118
1654711200000|2022-06-08 18:00:00|913.01|903.91|912.1|903|914.65|905.55|912.1|903|204
1654711500000|2022-06-08 18:05:00|912.08|902.98|911.32|902.22|912.54|903.44|910.64|901.54|210
1654711800000|2022-06-08 18:10:00|911.25|902.15|910.25|901.15|911.25|902.15|909.61|900.51|186
1654712100000|2022-06-08 18:15:00|910.34|901.24|907.63|898.53|910.62|901.52|907.56|898.46|218
1654712400000|2022-06-08 18:20:00|907.66|898.56|906.87|897.77|908.86|899.76|906.57|897.47|288
1654712700000|2022-06-08 18:25:00|906.82|897.72|907.03|897.93|907.36|898.26|905.98|896.88|141
1654713000000|2022-06-08 18:30:00|906.99|897.89|899.46|890.36|907.95|898.85|899.46|890.36|253
1654713300000|2022-06-08 18:35:00|899.41|890.31|899.8|890.7|901.2|892.1|894.67|885.57|482
1654713600000|2022-06-08 18:40:00|899.85|890.75|903.75|894.65|904.2|895.1|899.85|890.75|323
1654713900000|2022-06-08 18:45:00|903.6|894.5|905.58|896.48|907.9|898.8|903.5|894.4|352
1654714200000|2022-06-08 18:50:00|905.63|896.53|906.11|897.01|907.55|898.45|905.12|896.02|294
1654714500000|2022-06-08 18:55:00|906.23|897.13|907.74|898.64|908|898.9|906.23|897.13|194
1654714800000|2022-06-08 19:00:00|907.6|898.5|906.32|897.22|907.7|898.6|903.94|894.84|235
1654715100000|2022-06-08 19:05:00|906.27|897.17|904.51|895.41|906.27|897.17|902.6|893.5|225
1654715400000|2022-06-08 19:10:00|904.42|895.32|904.68|895.58|906.92|897.82|903.85|894.75|252
1654715700000|2022-06-08 19:15:00|904.67|895.57|902.17|893.07|904.75|895.65|900.15|891.05|296
1654716000000|2022-06-08 19:20:00|902.22|893.12|907.71|898.61|908.75|899.65|902.22|893.12|268
1654716300000|2022-06-08 19:25:00|907.76|898.66|907.35|898.25|908.95|899.85|907.29|898.19|235
1654716600000|2022-06-08 19:30:00|907.36|898.26|908.06|898.96|909.25|900.15|907.35|898.25|214
1654716900000|2022-06-08 19:35:00|908.02|898.92|908.35|899.25|908.55|899.45|907.99|898.89|115
1654717200000|2022-06-08 19:40:00|908.36|899.26|908.11|899.01|908.91|899.81|907.78|898.68|243
1654717500000|2022-06-08 19:45:00|908.21|899.11|906.47|897.37|908.21|899.11|906.36|897.26|113
1654717800000|2022-06-08 19:50:00|906.51|897.41|906.92|897.82|908.45|899.35|906.43|897.33|261
1654718100000|2022-06-08 19:55:00|906.97|897.87|905.43|896.33|908|898.9|905.16|896.06|249
1654718400000|2022-06-08 20:00:00|905.38|896.28|906.78|897.68|906.95|897.85|904.21|895.11|166
1654718700000|2022-06-08 20:05:00|906.77|897.67|907.32|898.22|907.71|898.61|906.19|897.09|84
1654719000000|2022-06-08 20:10:00|907.3|898.2|906.65|897.55|907.3|898.2|904.31|895.21|153
1654719300000|2022-06-08 20:15:00|906.6|897.5|907.58|898.48|907.91|898.81|906.45|897.35|112
1654719600000|2022-06-08 20:20:00|907.57|898.47|907.55|898.45|907.67|898.57|906.6|897.5|99
1654719900000|2022-06-08 20:25:00|907.5|898.4|906.45|897.35|907.5|898.4|904.64|895.54|151
1654720200000|2022-06-08 20:30:00|906.4|897.3|909.46|900.36|910.35|901.25|906.4|897.3|163
1654720500000|2022-06-08 20:35:00|909.37|900.27|911.65|902.55|911.8|902.7|906.93|897.83|200
1654720800000|2022-06-08 20:40:00|911.7|902.6|909.75|900.65|911.7|902.6|909.38|900.28|212
1654721100000|2022-06-08 20:45:00|909.74|900.64|908.25|899.15|909.75|900.65|907.5|898.4|198
1654721400000|2022-06-08 20:50:00|908.95|899.85|908.71|899.61|909.09|899.99|908.16|899.06|204
1654721700000|2022-06-08 20:55:00|908.81|899.71|907.91|898.81|909.8|900.7|907.43|898.33|178
1654722000000|2022-06-08 21:00:00|907.92|898.82|911.51|902.41|912.33|903.23|907.78|898.68|327
1654722300000|2022-06-08 21:05:00|911.62|902.52|909.03|899.93|912.1|903|908.92|899.82|239
1654722600000|2022-06-08 21:10:00|909.04|899.94|907.78|898.68|909.04|899.94|907.78|898.68|57
1654722900000|2022-06-08 21:15:00|907.81|898.71|908.2|899.1|908.24|899.14|907.81|898.71|34
1654723200000|2022-06-08 21:20:00|908.18|899.08|909.42|900.32|909.42|900.32|908.1|899|51
1654723500000|2022-06-08 21:25:00|909.31|900.21|911.5|902.4|911.5|902.4|909.31|900.21|51
1654723800000|2022-06-08 21:30:00|911.4|902.3|911.54|902.44|912.3|903.2|911.39|902.29|57
1654724100000|2022-06-08 21:35:00|911.59|902.49|911.45|902.35|911.64|902.54|911.35|902.25|14
1654724400000|2022-06-08 21:40:00|911.55|902.45|912.5|903.4|912.5|903.4|911.45|902.35|50
1654724700000|2022-06-08 21:45:00|912.45|903.35|911.65|902.55|912.5|903.4|911.55|902.45|26
1654725000000|2022-06-08 21:50:00|911.75|902.65|911.35|902.25|911.75|902.65|911.33|902.23|48
1654725300000|2022-06-08 21:55:00|911.4|902.3|914.4|905.3|914.6|905.5|911.25|902.15|161
1654725600000|2022-06-08 22:00:00|914.45|905.35|913.56|904.46|915.4|906.3|913.56|904.46|189
1654725900000|2022-06-08 22:05:00|914.25|905.15|914.25|905.15|914.25|905.15|914.2|905.1|9
1654726200000|2022-06-08 22:10:00|914.3|905.2|912.41|903.31|915.75|906.65|912.4|903.3|91
1654726500000|2022-06-08 22:15:00|912.43|903.33|909.89|900.79|912.43|903.33|908.72|899.62|179
1654726800000|2022-06-08 22:20:00|909.95|900.85|909.67|900.57|910.67|901.57|909.56|900.46|175
1654727100000|2022-06-08 22:25:00|909.65|900.55|910.68|901.58|911.42|902.32|909.56|900.46|145
1654727400000|2022-06-08 22:30:00|910.66|901.56|911.6|902.5|912.5|903.4|910.53|901.43|135
1654727700000|2022-06-08 22:35:00|911.56|902.46|911.56|902.46|912.7|903.6|911.56|902.46|79
1654728000000|2022-06-08 22:40:00|910.9|901.8|911.95|902.85|912.45|903.35|909.05|899.95|221
1654728300000|2022-06-08 22:45:00|912|902.9|912.69|903.59|914.45|905.35|911.95|902.85|190
1654728600000|2022-06-08 22:50:00|912.79|903.69|910.25|901.15|912.9|903.8|909.47|900.37|271
1654728900000|2022-06-08 22:55:00|910.2|901.1|908.25|899.15|910.2|901.1|907.9|898.8|179
1654729200000|2022-06-08 23:00:00|908.35|899.25|906.49|897.39|909.1|900|906.43|897.33|146
1654729500000|2022-06-08 23:05:00|906.43|897.33|907.4|898.3|907.4|898.3|905.48|896.38|94
1654729800000|2022-06-08 23:10:00|907.5|898.4|908.25|899.15|908.3|899.2|906.56|897.46|75
1654730100000|2022-06-08 23:15:00|908.31|899.21|907.56|898.46|908.65|899.55|907.45|898.35|98
1654730400000|2022-06-08 23:20:00|907.61|898.51|909.56|900.46|910.7|901.6|907.61|898.51|135
1654730700000|2022-06-08 23:25:00|908.9|899.8|906.6|897.5|908.9|899.8|904.69|895.59|143
1654731000000|2022-06-08 23:30:00|906.55|897.45|909.13|900.03|910.25|901.15|906|896.9|180
1654731300000|2022-06-08 23:35:00|909.23|900.13|905.4|896.3|909.49|900.39|904.65|895.55|150
1654731600000|2022-06-08 23:40:00|905.5|896.4|902.52|893.42|906.74|897.64|902.52|893.42|188
1654731900000|2022-06-08 23:45:00|902.51|893.41|904.63|895.53|905.05|895.95|901.23|892.13|211
1654732200000|2022-06-08 23:50:00|904.27|895.17|903.53|894.43|904.27|895.17|901.13|892.03|233
1654732500000|2022-06-08 23:55:00|903.47|894.37|904.25|895.15|904.55|895.45|902.75|893.65|133
1654732800000|2022-06-09 00:00:00|904.3|895.2|902.8|893.7|905.75|896.65|902.18|893.08|210
1654733100000|2022-06-09 00:05:00|902.75|893.65|897.62|888.52|905.2|896.1|897.3|888.2|235
1654733400000|2022-06-09 00:10:00|897.95|888.85|900.7|891.6|901.45|892.35|897.95|888.85|256
1654733700000|2022-06-09 00:15:00|900.65|891.55|899.36|890.26|900.7|891.6|897.4|888.3|326
1654734000000|2022-06-09 00:20:00|899.4|890.3|899.15|890.05|900.45|891.35|898.02|888.92|155
1654734300000|2022-06-09 00:25:00|899.03|889.93|898.45|889.35|899.5|890.4|897.52|888.42|209
1654734600000|2022-06-09 00:30:00|898.5|889.4|896.55|887.45|898.6|889.5|895.3|886.2|238
1654734900000|2022-06-09 00:35:00|896.5|887.4|899.45|890.35|900.3|891.2|896.5|887.4|311
1654735200000|2022-06-09 00:40:00|899.4|890.3|899.33|890.23|899.7|890.6|897.24|888.14|200
1654735500000|2022-06-09 00:45:00|899.38|890.28|902.2|893.1|904.6|895.5|899.38|890.28|310
1654735800000|2022-06-09 00:50:00|902.15|893.05|903.25|894.15|904.3|895.2|902|892.9|197
1654736100000|2022-06-09 00:55:00|903.3|894.2|902.5|893.4|903.55|894.45|902.3|893.2|106
1654736400000|2022-06-09 01:00:00|902.6|893.5|904.4|895.3|904.65|895.55|902.55|893.45|153
1654736700000|2022-06-09 01:05:00|904.25|895.15|905.33|896.23|905.7|896.6|903.48|894.38|153
1654737000000|2022-06-09 01:10:00|905.28|896.18|904.86|895.76|906.65|897.55|904.54|895.44|135
1654737300000|2022-06-09 01:15:00|904.96|895.86|906.3|897.2|906.8|897.7|904.91|895.81|139
1654737600000|2022-06-09 01:20:00|906.2|897.1|905.6|896.5|907.1|898|905.6|896.5|90
1654737900000|2022-06-09 01:25:00|905.55|896.45|906.05|896.95|906.25|897.15|904.9|895.8|90
1654738200000|2022-06-09 01:30:00|906.15|897.05|906.4|897.3|906.45|897.35|905.25|896.15|97
1654738500000|2022-06-09 01:35:00|906.5|897.4|903.23|894.13|907.15|898.05|903.23|894.13|91
1654738800000|2022-06-09 01:40:00|903.28|894.18|904.5|895.4|905.2|896.1|903.28|894.18|98
1654739100000|2022-06-09 01:45:00|904.4|895.3|902.28|893.18|904.45|895.35|902.11|893.01|170
1654739400000|2022-06-09 01:50:00|902.4|893.3|902.05|892.95|902.4|893.3|900.91|891.81|101
1654739700000|2022-06-09 01:55:00|902.2|893.1|899.56|890.46|902.25|893.15|899.56|890.46|106
1654740000000|2022-06-09 02:00:00|899.6|890.5|899.69|890.59|900.4|891.3|899.56|890.46|119
1654740300000|2022-06-09 02:05:00|899.63|890.53|900.75|891.65|901.08|891.98|899.63|890.53|87
1654740600000|2022-06-09 02:10:00|900.8|891.7|900.3|891.2|901.35|892.25|899.56|890.46|127
1654740900000|2022-06-09 02:15:00|900.35|891.25|901.38|892.28|902.45|893.35|899.68|890.58|169
1654741200000|2022-06-09 02:20:00|901.43|892.33|904.2|895.1|904.4|895.3|901.32|892.22|101
1654741500000|2022-06-09 02:25:00|904.15|895.05|904.83|895.73|905.05|895.95|903.07|893.97|91
1654741800000|2022-06-09 02:30:00|904.82|895.72|905.55|896.45|906.5|897.4|904.56|895.46|141
1654742100000|2022-06-09 02:35:00|905.5|896.4|905.5|896.4|905.75|896.65|904.83|895.73|69
1654742400000|2022-06-09 02:40:00|905.45|896.35|906.8|897.7|906.95|897.85|905.45|896.35|106
1654742700000|2022-06-09 02:45:00|906.85|897.75|907.25|898.15|907.9|898.8|906.1|897|85
1654743000000|2022-06-09 02:50:00|907.35|898.25|906.15|897.05|907.55|898.45|904.59|895.49|97
1654743300000|2022-06-09 02:55:00|906.2|897.1|906.55|897.45|907.05|897.95|906.1|897|70
1654743600000|2022-06-09 03:00:00|906.6|897.5|907.1|898|907.3|898.2|905.76|896.66|110
1654743900000|2022-06-09 03:05:00|907.15|898.05|905.75|896.65|907.7|898.6|905.66|896.56|77
1654744200000|2022-06-09 03:10:00|905.74|896.64|905.15|896.05|906.4|897.3|905.15|896.05|54
1654744500000|2022-06-09 03:15:00|905.17|896.07|904.95|895.85|905.42|896.32|904.37|895.27|72
1654744800000|2022-06-09 03:20:00|905|895.9|907.4|898.3|907.75|898.65|904.9|895.8|134
1654745100000|2022-06-09 03:25:00|907.5|898.4|909.35|900.25|909.8|900.7|906.55|897.45|131
1654745400000|2022-06-09 03:30:00|909.45|900.35|910.3|901.2|910.55|901.45|908.35|899.25|153
1654745700000|2022-06-09 03:35:00|910.4|901.3|913.8|904.7|913.95|904.85|910.15|901.05|241
1654746000000|2022-06-09 03:40:00|913.6|904.5|915.15|906.05|915.25|906.15|912.88|903.78|193
1654746300000|2022-06-09 03:45:00|915.05|905.95|912.81|903.71|915.25|906.15|912.71|903.61|134
1654746600000|2022-06-09 03:50:00|912.91|903.81|913.4|904.3|914.25|905.15|912.6|903.5|157
1654746900000|2022-06-09 03:55:00|913.35|904.25|913.35|904.25|915.25|906.15|913.2|904.1|190
1654747200000|2022-06-09 04:00:00|913.46|904.36|912.91|903.81|913.95|904.85|912.91|903.81|115
1654747500000|2022-06-09 04:05:00|912.98|903.88|913.11|904.01|913.6|904.5|912.65|903.55|70
1654747800000|2022-06-09 04:10:00|913.13|904.03|912.57|903.47|914.12|905.02|912.52|903.42|125
1654748100000|2022-06-09 04:15:00|912.62|903.52|911.1|902|913.35|904.25|910.66|901.56|135
1654748400000|2022-06-09 04:20:00|910.85|901.75|911.4|902.3|912.35|903.25|910.54|901.44|147
1654748700000|2022-06-09 04:25:00|911.5|902.4|911.72|902.62|913.02|903.92|911.48|902.38|123
1654749000000|2022-06-09 04:30:00|911.77|902.67|911.45|902.35|912.06|902.96|910.45|901.35|98
1654749300000|2022-06-09 04:35:00|911.35|902.25|911.9|902.8|911.9|902.8|911.1|902|33
1654749600000|2022-06-09 04:40:00|911.8|902.7|913.13|904.03|913.35|904.25|911.49|902.39|84
1654749900000|2022-06-09 04:45:00|913.08|903.98|911.46|902.36|913.33|904.23|910.75|901.65|97
1654750200000|2022-06-09 04:50:00|911.41|902.31|912.04|902.94|913.35|904.25|911.25|902.15|82
1654750500000|2022-06-09 04:55:00|912|902.9|912.6|903.5|913.25|904.15|910.78|901.68|85
1654750800000|2022-06-09 05:00:00|912.72|903.62|911.79|902.69|912.95|903.85|911.34|902.24|79
1654751100000|2022-06-09 05:05:00|911.69|902.59|914.9|905.8|915.2|906.1|911.64|902.54|143
1654751400000|2022-06-09 05:10:00|914.95|905.85|913.92|904.82|916.45|907.35|913.67|904.57|222
1654751700000|2022-06-09 05:15:00|913.99|904.89|914.67|905.57|915.34|906.24|913.98|904.88|136
1654752000000|2022-06-09 05:20:00|914.68|905.58|915.03|905.93|915.68|906.58|913.83|904.73|254
1654752300000|2022-06-09 05:25:00|915.1|906|915.32|906.22|915.63|906.53|914.57|905.47|194
1654752600000|2022-06-09 05:30:00|915.42|906.32|914.79|905.69|915.75|906.65|914.22|905.12|102
1654752900000|2022-06-09 05:35:00|914.51|905.41|914.65|905.55|915.6|906.5|914.14|905.04|252
1654753200000|2022-06-09 05:40:00|914.7|905.6|914.32|905.22|915.35|906.25|913.61|904.51|199
1654753500000|2022-06-09 05:45:00|914.37|905.27|913.93|904.83|914.57|905.47|913.6|904.5|173
1654753800000|2022-06-09 05:50:00|913.97|904.87|917.39|908.29|918|908.9|913.57|904.47|190
1654754100000|2022-06-09 05:55:00|917.44|908.34|917.56|908.46|919.75|910.65|915.95|906.85|194
1654754400000|2022-06-09 06:00:00|917.51|908.41|930.12|921.02|934|924.9|917.51|908.41|554
1654754700000|2022-06-09 06:05:00|930.1|921|925.5|916.4|930.1|921|924.65|915.55|208
1654755000000|2022-06-09 06:10:00|925.45|916.35|925.83|916.73|926.6|917.5|923.71|914.61|142
1654755300000|2022-06-09 06:15:00|925.78|916.68|923.69|914.59|927.1|918|923.69|914.59|125
1654755600000|2022-06-09 06:20:00|923.58|914.48|922.19|913.09|924.15|915.05|922.13|913.03|104
1654755900000|2022-06-09 06:25:00|922.24|913.14|922.34|913.24|923.15|914.05|922.13|913.03|100
1654756200000|2022-06-09 06:30:00|922.49|913.39|921.17|912.07|922.75|913.65|921.08|911.98|76
1654756500000|2022-06-09 06:35:00|921.05|911.95|921.45|912.35|921.5|912.4|920.6|911.5|64
1654756800000|2022-06-09 06:40:00|921.5|912.4|921.35|912.25|921.5|912.4|920.56|911.46|77
1654757100000|2022-06-09 06:45:00|921.45|912.35|921.2|912.1|922.7|913.6|920.95|911.85|186
1654757400000|2022-06-09 06:50:00|921.15|912.05|924.3|915.2|924.55|915.45|920.65|911.55|201
1654757700000|2022-06-09 06:55:00|924.35|915.25|923.67|914.57|926.35|917.25|923.6|914.5|118
1654758000000|2022-06-09 07:00:00|923.7|914.6|924.54|915.44|925.3|916.2|923.56|914.46|140
1654758300000|2022-06-09 07:05:00|924.64|915.54|924.8|915.7|925.3|916.2|922.94|913.84|145
1654758600000|2022-06-09 07:10:00|924.75|915.65|924.56|915.46|925.7|916.6|924.56|915.46|129
1654758900000|2022-06-09 07:15:00|924.51|915.41|925.6|916.5|926.35|917.25|923.59|914.49|158
1654759200000|2022-06-09 07:20:00|925.65|916.55|927.68|918.58|928.6|919.5|925.65|916.55|194
1654759500000|2022-06-09 07:25:00|927.67|918.57|929.6|920.5|930.05|920.95|927.67|918.57|122
1654759800000|2022-06-09 07:30:00|929.55|920.45|927.22|918.12|929.9|920.8|926.89|917.79|103
1654760100000|2022-06-09 07:35:00|927.17|918.07|925.2|916.1|927.32|918.22|924.85|915.75|110
1654760400000|2022-06-09 07:40:00|925.15|916.05|926.4|917.3|926.9|917.8|925.05|915.95|118
1654760700000|2022-06-09 07:45:00|926.35|917.25|926.65|917.55|928.24|919.14|925.88|916.78|144
1654761000000|2022-06-09 07:50:00|926.66|917.56|927.15|918.05|927.75|918.65|926.56|917.46|147
1654761300000|2022-06-09 07:55:00|927.11|918.01|928.35|919.25|928.85|919.75|926.95|917.85|184
1654761600000|2022-06-09 08:00:00|928.4|919.3|928.39|919.29|930.7|921.6|928.21|919.11|232
1654761900000|2022-06-09 08:05:00|928.53|919.43|928.35|919.25|928.74|919.64|927.83|918.73|265
1654762200000|2022-06-09 08:10:00|928.36|919.26|927.09|917.99|928.55|919.45|926.91|917.81|229
1654762500000|2022-06-09 08:15:00|927.07|917.97|926.37|917.27|927.39|918.29|926.17|917.07|139
1654762800000|2022-06-09 08:20:00|926.41|917.31|928.91|919.81|929.9|920.8|926.1|917|158
1654763100000|2022-06-09 08:25:00|928.86|919.76|929.5|920.4|929.5|920.4|928.05|918.95|82
1654763400000|2022-06-09 08:30:00|929.51|920.41|930.25|921.15|930.5|921.4|928.44|919.34|92
1654763700000|2022-06-09 08:35:00|930.3|921.2|928.92|919.82|930.93|921.83|928.83|919.73|125
1654764000000|2022-06-09 08:40:00|929.03|919.93|929.45|920.35|929.76|920.66|928.76|919.66|185
1654764300000|2022-06-09 08:45:00|929.16|920.06|931.75|922.65|931.87|922.77|929.14|920.04|263
1654764600000|2022-06-09 08:50:00|932.11|923.01|931.96|922.86|933.42|924.32|931.66|922.56|241
1654764900000|2022-06-09 08:55:00|931.98|922.88|932.53|923.43|933.66|924.56|931.86|922.76|318
1654765200000|2022-06-09 09:00:00|932.55|923.45|931.9|922.8|932.97|923.87|931.62|922.52|223
1654765500000|2022-06-09 09:05:00|931.84|922.74|934.71|925.61|936.65|927.55|931.02|921.92|273
1654765800000|2022-06-09 09:10:00|934.7|925.6|935.95|926.85|935.95|926.85|934.65|925.55|130
1654766100000|2022-06-09 09:15:00|935.94|926.84|936.07|926.97|936.09|926.99|935.43|926.33|70
1654766400000|2022-06-09 09:20:00|936.11|927.01|936.94|927.84|938.65|929.55|936.07|926.97|263
1654766700000|2022-06-09 09:25:00|936.93|927.83|939.3|930.2|939.7|930.6|936.42|927.32|207
1654767000000|2022-06-09 09:30:00|939.25|930.15|941.55|932.45|941.85|932.75|939.25|930.15|155
1654767300000|2022-06-09 09:35:00|941.6|932.5|936.87|927.77|941.75|932.65|936.87|927.77|212
1654767600000|2022-06-09 09:40:00|936.5|927.4|935.14|926.04|936.97|927.87|934.79|925.69|172
1654767900000|2022-06-09 09:45:00|935.28|926.18|935.95|926.85|936.25|927.15|934.83|925.73|159
1654768200000|2022-06-09 09:50:00|935.91|926.81|933.6|924.5|936.4|927.3|933.56|924.46|148
1654768500000|2022-06-09 09:55:00|933.56|924.46|932.43|923.33|933.56|924.46|931.56|922.46|142
1654768800000|2022-06-09 10:00:00|932.53|923.43|933.69|924.59|933.7|924.6|932.32|923.22|141
1654769100000|2022-06-09 10:05:00|933.63|924.53|931.28|922.18|933.69|924.59|931.28|922.18|75
1654769400000|2022-06-09 10:10:00|930.96|921.86|931.34|922.24|932.25|923.15|930.8|921.7|176
1654769700000|2022-06-09 10:15:00|931.35|922.25|931.06|921.96|931.45|922.35|930.91|921.81|207
1654770000000|2022-06-09 10:20:00|931.05|921.95|930.92|921.82|931.26|922.16|930.8|921.7|175
1654770300000|2022-06-09 10:25:00|930.9|921.8|930.13|921.03|930.94|921.84|928.49|919.39|280
1654770600000|2022-06-09 10:30:00|930.12|921.02|928.77|919.67|930.92|921.82|928.23|919.13|309
1654770900000|2022-06-09 10:35:00|928.78|919.68|928.4|919.3|929.16|920.06|928.12|919.02|172
1654771200000|2022-06-09 10:40:00|928.52|919.42|928.23|919.13|929.17|920.07|928.1|919|123
1654771500000|2022-06-09 10:45:00|928.21|919.11|927.57|918.47|928.85|919.75|927.57|918.47|120
1654771800000|2022-06-09 10:50:00|927.59|918.49|925.78|916.68|928.45|919.35|925.78|916.68|149
1654772100000|2022-06-09 10:55:00|925.34|916.24|924.33|915.23|926.03|916.93|923.52|914.42|375
1654772400000|2022-06-09 11:00:00|924.34|915.24|923.61|914.51|924.69|915.59|923.33|914.23|278
1654772700000|2022-06-09 11:05:00|923.56|914.46|925.18|916.08|925.9|916.8|922.81|913.71|210
1654773000000|2022-06-09 11:10:00|925.16|916.06|927.6|918.5|927.89|918.79|925.08|915.98|98
1654773300000|2022-06-09 11:15:00|927.58|918.48|926.25|917.15|929.35|920.25|925.56|916.46|231
1654773600000|2022-06-09 11:20:00|926.18|917.08|926.7|917.6|928.85|919.75|926.07|916.97|193
1654773900000|2022-06-09 11:25:00|926.61|917.51|927.65|918.55|927.65|918.55|926.61|917.51|119
1654774200000|2022-06-09 11:30:00|927.6|918.5|927.56|918.46|929.05|919.95|927.05|917.95|142
1654774500000|2022-06-09 11:35:00|927.59|918.49|927.56|918.46|928.85|919.75|927.56|918.46|170
1654774800000|2022-06-09 11:40:00|927.65|918.55|927.1|918|927.65|918.55|925.05|915.95|229
1654775100000|2022-06-09 11:45:00|927.04|917.94|925.36|916.26|929.1|920|925.36|916.26|228
1654775400000|2022-06-09 11:50:00|924.93|915.83|924.56|915.46|926.06|916.96|924.56|915.46|254
1654775700000|2022-06-09 11:55:00|924.62|915.52|921.82|912.72|924.62|915.52|920.98|911.88|210
1654776000000|2022-06-09 12:00:00|921.77|912.67|924.53|915.43|925.3|916.2|921.6|912.5|182
1654776300000|2022-06-09 12:05:00|924.68|915.58|923.56|914.46|925.5|916.4|923.56|914.46|137
1654776600000|2022-06-09 12:10:00|923.57|914.47|920.8|911.7|924.21|915.11|920.02|910.92|250
1654776900000|2022-06-09 12:15:00|920.79|911.69|915.31|906.21|920.79|911.69|915.08|905.98|250
1654777200000|2022-06-09 12:20:00|915.32|906.22|913.46|904.36|916.85|907.75|912.54|903.44|484
1654777500000|2022-06-09 12:25:00|913.53|904.43|920.69|911.59|921.75|912.65|913.42|904.32|417
1654777800000|2022-06-09 12:30:00|920.85|911.75|920.72|911.62|921.8|912.7|918.4|909.3|355
1654778100000|2022-06-09 12:35:00|920.67|911.57|921.35|912.25|921.6|912.5|919.04|909.94|394
1654778400000|2022-06-09 12:40:00|921.25|912.15|920.16|911.06|921.75|912.65|919.59|910.49|310
1654778700000|2022-06-09 12:45:00|920.11|911.01|922.9|913.8|923.45|914.35|920.11|911.01|247
1654779000000|2022-06-09 12:50:00|922.67|913.57|920.46|911.36|923.25|914.15|920.04|910.94|270
1654779300000|2022-06-09 12:55:00|920.36|911.26|920.43|911.33|921.55|912.45|920.35|911.25|171
1654779600000|2022-06-09 13:00:00|919.8|910.7|920.6|911.5|921.1|912|919.76|910.66|197
1654779900000|2022-06-09 13:05:00|920.48|911.38|918.19|909.09|920.48|911.38|918.19|909.09|174
1654780200000|2022-06-09 13:10:00|918.17|909.07|922.1|913|923.7|914.6|918.15|909.05|259
1654780500000|2022-06-09 13:15:00|922.17|913.07|922.95|913.85|924.3|915.2|921.72|912.62|240
1654780800000|2022-06-09 13:20:00|923.2|914.1|922.13|913.03|923.2|914.1|921.97|912.87|121
1654781100000|2022-06-09 13:25:00|922.23|913.13|921.65|912.55|922.65|913.55|921.56|912.46|64
1654781400000|2022-06-09 13:30:00|921.66|912.56|925.35|916.25|925.7|916.6|920.43|911.33|444
1654781700000|2022-06-09 13:35:00|925.45|916.35|920.32|911.22|926.35|917.25|920.32|911.22|399
1654782000000|2022-06-09 13:40:00|920.31|911.21|916.55|907.45|921.25|912.15|915.9|906.8|423
1654782300000|2022-06-09 13:45:00|916.53|907.43|921.62|912.52|922.5|913.4|916.34|907.24|393
1654782600000|2022-06-09 13:50:00|921.64|912.54|924.04|914.94|924.5|915.4|921.1|912|349
1654782900000|2022-06-09 13:55:00|923.94|914.84|925.3|916.2|925.35|916.25|922.29|913.19|423
1654783200000|2022-06-09 14:00:00|925.25|916.15|927.63|918.53|928.4|919.3|924.49|915.39|333
1654783500000|2022-06-09 14:05:00|927.58|918.48|923.09|913.99|927.63|918.53|922.51|913.41|396
1654783800000|2022-06-09 14:10:00|923.11|914.01|926|916.9|926.05|916.95|922.44|913.34|339
1654784100000|2022-06-09 14:15:00|925.95|916.85|927.25|918.15|928.65|919.55|925.95|916.85|381
1654784400000|2022-06-09 14:20:00|927.4|918.3|931.6|922.5|931.6|922.5|926.87|917.77|318
1654784700000|2022-06-09 14:25:00|931.65|922.55|934.25|925.15|934.25|925.15|931.65|922.55|300
1654785000000|2022-06-09 14:30:00|934.1|925|939.85|930.75|940.7|931.6|932.57|923.47|268
1654785300000|2022-06-09 14:35:00|939.9|930.8|938.45|929.35|940.95|931.85|938.11|929.01|307
1654785600000|2022-06-09 14:40:00|938.4|929.3|936|926.9|938.45|929.35|935.08|925.98|248
1654785900000|2022-06-09 14:45:00|936.05|926.95|934.05|924.95|936.25|927.15|932.02|922.92|230
1654786200000|2022-06-09 14:50:00|934|924.9|929.83|920.73|934|924.9|929.83|920.73|192
1654786500000|2022-06-09 14:55:00|929.84|920.74|927.62|918.52|929.95|920.85|927.6|918.5|236
1654786800000|2022-06-09 15:00:00|927.61|918.51|922.81|913.71|928.13|919.03|922.76|913.66|167
1654787100000|2022-06-09 15:05:00|922.78|913.68|921.79|912.69|923.95|914.85|920.28|911.18|346
1654787400000|2022-06-09 15:10:00|921.74|912.64|921.93|912.83|923.6|914.5|920.68|911.58|313
1654787700000|2022-06-09 15:15:00|921.98|912.88|922.9|913.8|923.5|914.4|921.67|912.57|317
1654788000000|2022-06-09 15:20:00|922.89|913.79|923.71|914.61|923.8|914.7|922.65|913.55|275
1654788300000|2022-06-09 15:25:00|923.72|914.62|924.77|915.67|926.2|917.1|923.71|914.61|232
1654788600000|2022-06-09 15:30:00|924.72|915.62|927.18|918.08|928.58|919.48|924.59|915.49|290
1654788900000|2022-06-09 15:35:00|927.31|918.21|929.42|920.32|929.85|920.75|927.3|918.2|324
1654789200000|2022-06-09 15:40:00|929.39|920.29|930.81|921.71|932.4|923.3|929.16|920.06|247
1654789500000|2022-06-09 15:45:00|930.71|921.61|925.86|916.76|930.71|921.61|925.86|916.76|298
1654789800000|2022-06-09 15:50:00|925.81|916.71|928.88|919.78|929.45|920.35|925.14|916.04|314
1654790100000|2022-06-09 15:55:00|928.74|919.64|930.25|921.15|931.7|922.6|928.74|919.64|251
1654790400000|2022-06-09 16:00:00|930.26|921.16|948|938.9|948|938.9|930.06|920.96|469
1654790700000|2022-06-09 16:05:00|947.95|938.85|943.96|934.86|948.6|939.5|943.69|934.59|222
1654791000000|2022-06-09 16:10:00|943.9|934.8|943.49|934.39|944.05|934.95|943.3|934.2|71
1654791300000|2022-06-09 16:15:00|942.89|933.79|941.09|931.99|944|934.9|940.43|931.33|202
1654791600000|2022-06-09 16:20:00|941.19|932.09|940.84|931.74|942.2|933.1|940.56|931.46|140
1654791900000|2022-06-09 16:25:00|940.82|931.72|941.55|932.45|942.9|933.8|940.56|931.46|165
1654792200000|2022-06-09 16:30:00|941.6|932.5|940.68|931.58|941.7|932.6|938.67|929.57|188
1654792500000|2022-06-09 16:35:00|940.62|931.52|939.75|930.65|941.2|932.1|939.56|930.46|97
1654792800000|2022-06-09 16:40:00|939.8|930.7|944.5|935.4|945.65|936.55|939.8|930.7|375
1654793100000|2022-06-09 16:45:00|944.55|935.45|943.9|934.8|945.5|936.4|941.51|932.41|211
1654793400000|2022-06-09 16:50:00|943.85|934.75|942.56|933.46|943.85|934.75|942.56|933.46|133
1654793700000|2022-06-09 16:55:00|942.6|933.5|945.05|935.95|945.05|935.95|942.6|933.5|228
1654794000000|2022-06-09 17:00:00|944.95|935.85|947.6|938.5|948.4|939.3|944.05|934.95|304
1654794300000|2022-06-09 17:05:00|947.65|938.55|945.68|936.58|950.2|941.1|945.68|936.58|157
1654794600000|2022-06-09 17:10:00|945.67|936.57|944.37|935.27|945.85|936.75|944.26|935.16|204
1654794900000|2022-06-09 17:15:00|944.46|935.36|944.05|934.95|945.35|936.25|942.15|933.05|216
1654795200000|2022-06-09 17:20:00|944.1|935|941.95|932.85|945.05|935.95|941.9|932.8|223
1654795500000|2022-06-09 17:25:00|941.9|932.8|940.14|931.04|942.35|933.25|939.64|930.54|149
1654795800000|2022-06-09 17:30:00|940.04|930.94|940.7|931.6|940.9|931.8|938.65|929.55|186
1654796100000|2022-06-09 17:35:00|940.6|931.5|939.9|930.8|941.55|932.45|939.14|930.04|201
1654796400000|2022-06-09 17:40:00|939.86|930.76|938.15|929.05|940.37|931.27|937.62|928.52|212
1654796700000|2022-06-09 17:45:00|938.2|929.1|939.35|930.25|940.1|931|937.65|928.55|161
1654797000000|2022-06-09 17:50:00|939.37|930.27|939.05|929.95|940.4|931.3|938.81|929.71|169
1654797300000|2022-06-09 17:55:00|939.03|929.93|940.25|931.15|940.41|931.31|938.71|929.61|121
1654797600000|2022-06-09 18:00:00|940.3|931.2|940.01|930.91|941.65|932.55|939.56|930.46|196
1654797900000|2022-06-09 18:05:00|939.75|930.65|939.32|930.22|941.05|931.95|939.06|929.96|186
1654798200000|2022-06-09 18:10:00|939.3|930.2|941.25|932.15|941.3|932.2|939.03|929.93|137
1654798500000|2022-06-09 18:15:00|941.2|932.1|939.13|930.03|941.4|932.3|939.01|929.91|162
1654798800000|2022-06-09 18:20:00|939.18|930.08|937.51|928.41|940.31|931.21|936.74|927.64|183
1654799100000|2022-06-09 18:25:00|937.56|928.46|939.55|930.45|939.75|930.65|936.66|927.56|199
1654799400000|2022-06-09 18:30:00|939.5|930.4|936.6|927.5|939.5|930.4|936.6|927.5|196
1654799700000|2022-06-09 18:35:00|936.67|927.57|933.5|924.4|937.45|928.35|932.19|923.09|163
1654800000000|2022-06-09 18:40:00|933.45|924.35|933.05|923.95|933.65|924.55|932.5|923.4|149
1654800300000|2022-06-09 18:45:00|933.1|924|931.95|922.85|934.3|925.2|931.19|922.09|172
1654800600000|2022-06-09 18:50:00|931.75|922.65|931.53|922.43|932.4|923.3|931.17|922.07|156
1654800900000|2022-06-09 18:55:00|931.37|922.27|930.09|920.99|932.01|922.91|929.97|920.87|127
1654801200000|2022-06-09 19:00:00|930.01|920.91|926.7|917.6|930.01|920.91|926.7|917.6|207
1654801500000|2022-06-09 19:05:00|926.36|917.26|926.73|917.63|927.15|918.05|926.34|917.24|198
1654801800000|2022-06-09 19:10:00|926.83|917.73|926.64|917.54|927.1|918|926.62|917.52|89
1654802100000|2022-06-09 19:15:00|926.62|917.52|929.11|920.01|929.16|920.06|926.51|917.41|131
1654802400000|2022-06-09 19:20:00|929.16|920.06|928.68|919.58|929.25|920.15|927.06|917.96|158
1654802700000|2022-06-09 19:25:00|928.63|919.53|927.14|918.04|928.68|919.58|927.05|917.95|103
1654803000000|2022-06-09 19:30:00|927.08|917.98|928.25|919.15|928.75|919.65|927.01|917.91|104
1654803300000|2022-06-09 19:35:00|928.22|919.12|928.88|919.78|929.35|920.25|927.89|918.79|151
1654803600000|2022-06-09 19:40:00|928.9|919.8|931.1|922|931.15|922.05|928.72|919.62|75
1654803900000|2022-06-09 19:45:00|931.05|921.95|928.91|919.81|931.05|921.95|928.58|919.48|106
1654804200000|2022-06-09 19:50:00|928.87|919.77|930.25|921.15|930.32|921.22|928.56|919.46|148
1654804500000|2022-06-09 19:55:00|930.45|921.35|922.15|913.05|930.97|921.87|920.94|911.84|230
1654804800000|2022-06-09 20:00:00|922.1|913|923.89|914.79|924.32|915.22|920.02|910.92|238
1654805100000|2022-06-09 20:05:00|923.99|914.89|923|913.9|924.8|915.7|920.85|911.75|221
1654805400000|2022-06-09 20:10:00|923.01|913.91|927.81|918.71|928.25|919.15|922.88|913.78|230
1654805700000|2022-06-09 20:15:00|927.76|918.66|929.7|920.6|929.75|920.65|926.56|917.46|220
1654806000000|2022-06-09 20:20:00|929.75|920.65|928.7|919.6|930.25|921.15|928.7|919.6|105
1654806300000|2022-06-09 20:25:00|928.65|919.55|931.35|922.25|931.95|922.85|928.56|919.46|160
1654806600000|2022-06-09 20:30:00|931.4|922.3|932|922.9|932.2|923.1|931.15|922.05|132
1654806900000|2022-06-09 20:35:00|932.05|922.95|932.8|923.7|933.85|924.75|931.92|922.82|148
1654807200000|2022-06-09 20:40:00|932.66|923.56|931.69|922.59|932.77|923.67|930.78|921.68|134
1654807500000|2022-06-09 20:45:00|931.63|922.53|934.85|925.75|934.95|925.85|931.63|922.53|140
1654807800000|2022-06-09 20:50:00|934.95|925.85|934.7|925.6|935.15|926.05|932.3|923.2|117
1654808100000|2022-06-09 20:55:00|934.85|925.75|934.65|925.55|934.85|925.75|933.13|924.03|156
1654808400000|2022-06-09 21:00:00|934.64|925.54|934.66|925.56|935.28|926.18|934.01|924.91|259
1654808700000|2022-06-09 21:05:00|934.67|925.57|933.87|924.77|934.75|925.65|933.72|924.62|184
1654809000000|2022-06-09 21:10:00|933.71|924.61|934.49|925.39|934.8|925.7|933.56|924.46|105
1654809300000|2022-06-09 21:15:00|934.54|925.44|935.15|926.05|935.2|926.1|934.54|925.44|50
1654809600000|2022-06-09 21:20:00|935.05|925.95|935.2|926.1|935.35|926.25|934.96|925.86|37
1654809900000|2022-06-09 21:25:00|935.11|926.01|933.81|924.71|935.11|926.01|933.6|924.5|36
1654810200000|2022-06-09 21:30:00|933.8|924.7|932.56|923.46|933.8|924.7|932.56|923.46|25
1654810500000|2022-06-09 21:35:00|932.6|923.5|932.7|923.6|932.75|923.65|932.6|923.5|19
1654810800000|2022-06-09 21:40:00|932.76|923.66|933.65|924.55|933.75|924.65|932.76|923.66|106
1654811100000|2022-06-09 21:45:00|933.7|924.6|932.71|923.61|933.7|924.6|932.71|923.61|29
1654811400000|2022-06-09 21:50:00|932.67|923.57|932.81|923.71|932.9|923.8|932.53|923.43|82
1654811700000|2022-06-09 21:55:00|932.72|923.62|928.1|919|932.72|923.62|928.1|919|55
1654812000000|2022-06-09 22:00:00|928.17|919.07|928.33|919.23|928.33|919.23|928.17|919.07|11
1654812900000|2022-06-09 22:15:00|926.55|917.45|925.8|916.7|926.7|917.6|925.73|916.63|62
1654813200000|2022-06-09 22:20:00|925.79|916.69|924.87|915.77|926.15|917.05|924.67|915.57|80
1654813500000|2022-06-09 22:25:00|924.9|915.8|927.96|918.86|928|918.9|924.9|915.8|101
1654813800000|2022-06-09 22:30:00|927.91|918.81|928.04|918.94|929.95|920.85|927.68|918.58|147
1654814100000|2022-06-09 22:35:00|928.03|918.93|925.95|916.85|928.03|918.93|925.56|916.46|152
1654814400000|2022-06-09 22:40:00|925.9|916.8|926.69|917.59|927.39|918.29|925.56|916.46|93
1654814700000|2022-06-09 22:45:00|926.67|917.57|927.6|918.5|927.6|918.5|926.06|916.96|69
1654815000000|2022-06-09 22:50:00|927.85|918.75|925.62|916.52|927.9|918.8|925.46|916.36|100
1654815300000|2022-06-09 22:55:00|925.56|916.46|925.85|916.75|926.01|916.91|923.54|914.44|141
1654815600000|2022-06-09 23:00:00|925.84|916.74|923.58|914.48|926.01|916.91|923.56|914.46|111
1654815900000|2022-06-09 23:05:00|923.61|914.51|924.11|915.01|924.65|915.55|922.85|913.75|157
1654816200000|2022-06-09 23:10:00|924.08|914.98|923.47|914.37|924.33|915.23|922.81|913.71|153
1654816500000|2022-06-09 23:15:00|923.45|914.35|924.6|915.5|924.71|915.61|920.64|911.54|200
1654816800000|2022-06-09 23:20:00|924.73|915.63|925.16|916.06|926.39|917.29|924.03|914.93|188
1654817100000|2022-06-09 23:25:00|925.15|916.05|924.46|915.36|925.42|916.32|923.1|914|133
1654817400000|2022-06-09 23:30:00|924.47|915.37|925.81|916.71|926.43|917.33|923.86|914.76|151
1654817700000|2022-06-09 23:35:00|925.86|916.76|927.19|918.09|927.19|918.09|925.49|916.39|135
1654818000000|2022-06-09 23:40:00|927.34|918.24|927.03|917.93|928.1|919|926.56|917.46|110
1654818300000|2022-06-09 23:45:00|926.98|917.88|927.21|918.11|928.4|919.3|926.65|917.55|153
1654818600000|2022-06-09 23:50:00|926.56|917.46|926.2|917.1|926.7|917.6|925.33|916.23|90
1654818900000|2022-06-09 23:55:00|926.25|917.15|927.5|918.4|927.6|918.5|926.25|917.15|78
1654819200000|2022-06-10 00:00:00|927.43|918.33|928.56|919.46|928.65|919.55|925.65|916.55|108
1654819500000|2022-06-10 00:05:00|928.6|919.5|926.34|917.24|929.65|920.55|925|915.9|183
1654819800000|2022-06-10 00:10:00|926.29|917.19|920.65|911.55|926.29|917.19|920.58|911.48|287
1654820100000|2022-06-10 00:15:00|920.67|911.57|910.61|901.51|920.98|911.88|906.3|897.2|657
1654820400000|2022-06-10 00:20:00|910.57|901.47|914.85|905.75|917|907.9|910.37|901.27|477
1654820700000|2022-06-10 00:25:00|914.8|905.7|915.7|906.6|917.92|908.82|913.56|904.46|500
1654821000000|2022-06-10 00:30:00|915.58|906.48|914.9|905.8|915.58|906.48|910.89|901.79|417
1654821300000|2022-06-10 00:35:00|914.8|905.7|918.1|909|918.2|909.1|913.99|904.89|287
1654821600000|2022-06-10 00:40:00|918.15|909.05|918.55|909.45|918.7|909.6|916.5|907.4|228
1654821900000|2022-06-10 00:45:00|918.5|909.4|920.2|911.1|920.3|911.2|918|908.9|235
1654822200000|2022-06-10 00:50:00|920.25|911.15|919.1|910|920.75|911.65|917.28|908.18|211
1654822500000|2022-06-10 00:55:00|919.15|910.05|916.89|907.79|919.25|910.15|916.89|907.79|169
1654822800000|2022-06-10 01:00:00|916.84|907.74|916.75|907.65|917.2|908.1|913.67|904.57|279
1654823100000|2022-06-10 01:05:00|916.6|907.5|915.15|906.05|917.3|908.2|913.36|904.26|188
1654823400000|2022-06-10 01:10:00|915.2|906.1|915.14|906.04|915.6|906.5|913.42|904.32|174
1654823700000|2022-06-10 01:15:00|915.07|905.97|919.69|910.59|920.3|911.2|913.54|904.44|269
1654824000000|2022-06-10 01:20:00|919.7|910.6|920.2|911.1|921.4|912.3|918.43|909.33|220
1654824300000|2022-06-10 01:25:00|920.35|911.25|920.5|911.4|920.6|911.5|919.41|910.31|108
1654824600000|2022-06-10 01:30:00|920.55|911.45|920|910.9|921.05|911.95|918.69|909.59|111
1654824900000|2022-06-10 01:35:00|920.05|910.95|920.05|910.95|920.15|911.05|919.13|910.03|120
1654825200000|2022-06-10 01:40:00|919.91|910.81|919.16|910.06|920.08|910.98|919.16|910.06|92
1654825500000|2022-06-10 01:45:00|919.19|910.09|918.61|909.51|919.6|910.5|917.67|908.57|135
1654825800000|2022-06-10 01:50:00|918.56|909.46|917.33|908.23|919.2|910.1|917.22|908.12|149
1654826100000|2022-06-10 01:55:00|917.37|908.27|918.12|909.02|919.08|909.98|917.37|908.27|140
1654826400000|2022-06-10 02:00:00|917.93|908.83|920.65|911.55|921.05|911.95|917.93|908.83|129
1654826700000|2022-06-10 02:05:00|920.75|911.65|920.01|910.91|923.8|914.7|920.01|910.91|154
1654827000000|2022-06-10 02:10:00|920.08|910.98|920.43|911.33|922.2|913.1|920.01|910.91|169
1654827300000|2022-06-10 02:15:00|920.38|911.28|922.25|913.15|922.35|913.25|920.33|911.23|70
1654827600000|2022-06-10 02:20:00|922.45|913.35|924.8|915.7|925.5|916.4|921.73|912.63|131
1654827900000|2022-06-10 02:25:00|924.75|915.65|924.75|915.65|925.3|916.2|922.99|913.89|103
1654828200000|2022-06-10 02:30:00|924.85|915.75|923.43|914.33|925.25|916.15|923.25|914.15|102
1654828500000|2022-06-10 02:35:00|923.48|914.38|924.2|915.1|924.85|915.75|923.38|914.28|96
1654828800000|2022-06-10 02:40:00|924.15|915.05|924.45|915.35|925.05|915.95|923.06|913.96|93
1654829100000|2022-06-10 02:45:00|924.5|915.4|924|914.9|924.95|915.85|924|914.9|70
1654829400000|2022-06-10 02:50:00|924.07|914.97|924.7|915.6|925.3|916.2|923.82|914.72|51
1654829700000|2022-06-10 02:55:00|924.65|915.55|924.01|914.91|924.65|915.55|923.88|914.78|87
1654830000000|2022-06-10 03:00:00|924.11|915.01|937.85|928.75|938.1|929|924.06|914.96|450
1654830300000|2022-06-10 03:05:00|937.55|928.45|933.9|924.8|938|928.9|931.75|922.65|435
1654830600000|2022-06-10 03:10:00|934.06|924.96|936.04|926.94|937.25|928.15|933.4|924.3|218
1654830900000|2022-06-10 03:15:00|936.14|927.04|936.38|927.28|937.45|928.35|935.24|926.14|184
1654831200000|2022-06-10 03:20:00|936.33|927.23|938.65|929.55|940.65|931.55|936.08|926.98|211
1654831500000|2022-06-10 03:25:00|938.6|929.5|939.71|930.61|940.3|931.2|938.6|929.5|137
1654831800000|2022-06-10 03:30:00|939.66|930.56|935.35|926.25|939.95|930.85|935|925.9|150
1654832100000|2022-06-10 03:35:00|935.45|926.35|935.85|926.75|936.35|927.25|935.15|926.05|169
1654832400000|2022-06-10 03:40:00|935.8|926.7|936.4|927.3|936.4|927.3|934.75|925.65|150
1654832700000|2022-06-10 03:45:00|936.35|927.25|934.24|925.14|936.35|927.25|934|924.9|98
1654833000000|2022-06-10 03:50:00|934.25|925.15|932.05|922.95|934.4|925.3|931.28|922.18|99
1654833300000|2022-06-10 03:55:00|932|922.9|931.35|922.25|932.05|922.95|930.65|921.55|104
1654833600000|2022-06-10 04:00:00|931.5|922.4|931.25|922.15|932.6|923.5|929.73|920.63|169
1654833900000|2022-06-10 04:05:00|931.3|922.2|932.45|923.35|932.5|923.4|931.25|922.15|113
1654834200000|2022-06-10 04:10:00|932.5|923.4|929.85|920.75|932.5|923.4|929.8|920.7|144
1654834500000|2022-06-10 04:15:00|929.95|920.85|930.15|921.05|930.7|921.6|929.23|920.13|142
1654834800000|2022-06-10 04:20:00|930.2|921.1|930.1|921|931|921.9|929.8|920.7|111
1654835100000|2022-06-10 04:25:00|930.15|921.05|928.33|919.23|930.15|921.05|927.35|918.25|81
1654835400000|2022-06-10 04:30:00|928.25|919.15|929.84|920.74|930.2|921.1|927.9|918.8|141
1654835700000|2022-06-10 04:35:00|929.89|920.79|929.3|920.2|929.94|920.84|928.35|919.25|77
1654836000000|2022-06-10 04:40:00|929.35|920.25|929.35|920.25|930.05|920.95|928.85|919.75|109
1654836300000|2022-06-10 04:45:00|929.3|920.2|931.2|922.1|931.35|922.25|929.25|920.15|59
1654836600000|2022-06-10 04:50:00|931.3|922.2|932.4|923.3|933.35|924.25|931.3|922.2|141
1654836900000|2022-06-10 04:55:00|932.35|923.25|931.45|922.35|932.4|923.3|931|921.9|66
1654837200000|2022-06-10 05:00:00|931.65|922.55|939.43|930.33|941.06|931.96|931.65|922.55|357
1654837500000|2022-06-10 05:05:00|939.5|930.4|936.93|927.83|939.61|930.51|936.63|927.53|248
1654837800000|2022-06-10 05:10:00|937.01|927.91|937.8|928.7|938.85|929.75|936.98|927.88|57
1654838100000|2022-06-10 05:15:00|937.9|928.8|938.19|929.09|939.15|930.05|937.9|928.8|75
1654838400000|2022-06-10 05:20:00|938.29|929.19|938.35|929.25|939.3|930.2|937.3|928.2|63
1654838700000|2022-06-10 05:25:00|938.3|929.2|937.21|928.11|938.3|929.2|936.81|927.71|118
1654839000000|2022-06-10 05:30:00|937.16|928.06|937.08|927.98|938.25|929.15|936.99|927.89|96
1654839300000|2022-06-10 05:35:00|937.03|927.93|935.74|926.64|937.08|927.98|935.74|926.64|79
1654839600000|2022-06-10 05:40:00|935.75|926.65|935.91|926.81|936.13|927.03|935.59|926.49|76
1654839900000|2022-06-10 05:45:00|935.86|926.76|934.2|925.1|936.91|927.81|933.65|924.55|104
1654840200000|2022-06-10 05:50:00|934.1|925|933.85|924.75|934.35|925.25|933.13|924.03|61
1654840500000|2022-06-10 05:55:00|934.1|925|933.44|924.34|934.9|925.8|933.44|924.34|65
1654840800000|2022-06-10 06:00:00|933.59|924.49|932.9|923.8|934.4|925.3|932.58|923.48|149
1654841100000|2022-06-10 06:05:00|932.8|923.7|932.3|923.2|933.2|924.1|932.16|923.06|89
1654841400000|2022-06-10 06:10:00|932.35|923.25|933.1|924|934.7|925.6|932.3|923.2|110
1654841700000|2022-06-10 06:15:00|933|923.9|931.28|922.18|935.15|926.05|931.28|922.18|172
1654842000000|2022-06-10 06:20:00|931.33|922.23|931.12|922.02|932.28|923.18|930.89|921.79|154
1654842300000|2022-06-10 06:25:00|931.02|921.92|930.97|921.87|931.85|922.75|930.89|921.79|85
1654842600000|2022-06-10 06:30:00|930.89|921.79|929.61|920.51|931.59|922.49|929.48|920.38|103
1654842900000|2022-06-10 06:35:00|929.62|920.52|930.31|921.21|930.4|921.3|929.48|920.38|132
1654843200000|2022-06-10 06:40:00|930.41|921.31|929.77|920.67|931.17|922.07|929.58|920.48|97
1654843500000|2022-06-10 06:45:00|929.75|920.65|928.18|919.08|930.41|921.31|927.57|918.47|169
1654843800000|2022-06-10 06:50:00|928.17|919.07|927.91|918.81|928.28|919.18|927.57|918.47|97
1654844100000|2022-06-10 06:55:00|927.57|918.47|926.71|917.61|927.57|918.47|926.7|917.6|22
1654844400000|2022-06-10 07:00:00|926.77|917.67|927.73|918.63|928.08|918.98|926.7|917.6|217
1654844700000|2022-06-10 07:05:00|927.67|918.57|926.82|917.72|928.04|918.94|926.82|917.72|110
1654845000000|2022-06-10 07:10:00|926.7|917.6|922.45|913.35|926.7|917.6|921.86|912.76|139
1654845300000|2022-06-10 07:15:00|922.54|913.44|923.7|914.6|924.25|915.15|921.7|912.6|179
1654845600000|2022-06-10 07:20:00|924.24|915.14|924.19|915.09|925.5|916.4|924.1|915|114
1654845900000|2022-06-10 07:25:00|924.22|915.12|924.89|915.79|925.07|915.97|923.88|914.78|213
1654846200000|2022-06-10 07:30:00|924.83|915.73|921.26|912.16|925.06|915.96|921.26|912.16|189
1654846500000|2022-06-10 07:35:00|920.04|910.94|923.76|914.66|923.95|914.85|919.73|910.63|216
1654846800000|2022-06-10 07:40:00|923.57|914.47|925.65|916.55|925.85|916.75|923.29|914.19|135
1654847100000|2022-06-10 07:45:00|925.62|916.52|924.35|915.25|926.25|917.15|924.34|915.24|130
1654847400000|2022-06-10 07:50:00|924.4|915.3|926.75|917.65|927.3|918.2|924.4|915.3|138
1654847700000|2022-06-10 07:55:00|926.85|917.75|926.25|917.15|927.8|918.7|925.98|916.88|127
1654848000000|2022-06-10 08:00:00|926.2|917.1|926.32|917.22|927.85|918.75|925.83|916.73|281
1654848300000|2022-06-10 08:05:00|926.36|917.26|927.34|918.24|927.37|918.27|926.36|917.26|310
1654848600000|2022-06-10 08:10:00|927.36|918.26|925.22|916.12|927.55|918.45|925.22|916.12|104
1654848900000|2022-06-10 08:15:00|925.2|916.1|926.3|917.2|927|917.9|925.12|916.02|121
1654849200000|2022-06-10 08:20:00|926.21|917.11|925.09|915.99|926.24|917.14|925.09|915.99|116
1654849500000|2022-06-10 08:25:00|925.05|915.95|925.99|916.89|926.4|917.3|924.05|914.95|242
1654849800000|2022-06-10 08:30:00|925.98|916.88|923.04|913.94|925.98|916.88|922.99|913.89|162
1654850100000|2022-06-10 08:35:00|923|913.9|920.39|911.29|923|913.9|919.83|910.73|269
1654850400000|2022-06-10 08:40:00|920.41|911.31|920.44|911.34|921.31|912.21|920.32|911.22|144
1654850700000|2022-06-10 08:45:00|920.56|911.46|919.83|910.73|920.78|911.68|919.83|910.73|117
1654851000000|2022-06-10 08:50:00|919.84|910.74|919.23|910.13|920.4|911.3|919|909.9|101
1654851300000|2022-06-10 08:55:00|919.18|910.08|919.2|910.1|920.18|911.08|918.97|909.87|203
1654851600000|2022-06-10 09:00:00|919.21|910.11|918.06|908.96|919.53|910.43|917.59|908.49|249
1654851900000|2022-06-10 09:05:00|917.94|908.84|915.78|906.68|918.69|909.59|915.78|906.68|273
1654852200000|2022-06-10 09:10:00|915.79|906.69|913.01|903.91|915.79|906.69|910.94|901.84|324
1654852500000|2022-06-10 09:15:00|913.03|903.93|906.01|896.91|913.03|903.93|905.92|896.82|243
1654852800000|2022-06-10 09:20:00|905.98|896.88|911.99|902.89|913.94|904.84|905.71|896.61|362
1654853100000|2022-06-10 09:25:00|912.05|902.95|913.19|904.09|913.9|904.8|911.86|902.76|234
1654853400000|2022-06-10 09:30:00|913.18|904.08|913.43|904.33|913.84|904.74|913.18|904.08|117
1654853700000|2022-06-10 09:35:00|912.89|903.79|913.14|904.04|913.36|904.26|910.81|901.71|431
1654854000000|2022-06-10 09:40:00|913.15|904.05|914.28|905.18|915.53|906.43|912.79|903.69|226
1654854300000|2022-06-10 09:45:00|914.38|905.28|912.56|903.46|915.03|905.93|912.56|903.46|161
1654854600000|2022-06-10 09:50:00|912.58|903.48|911.19|902.09|913.11|904.01|909.67|900.57|422
1654854900000|2022-06-10 09:55:00|911.17|902.07|914.08|904.98|914.46|905.36|911.04|901.94|363
1654855200000|2022-06-10 10:00:00|913.96|904.86|914.8|905.7|915.05|905.95|909.89|900.79|356
1654855500000|2022-06-10 10:05:00|914.75|905.65|912.52|903.42|914.75|905.65|912.32|903.22|314
1654855800000|2022-06-10 10:10:00|912.57|903.47|915.07|905.97|915.07|905.97|911.25|902.15|435
1654856100000|2022-06-10 10:15:00|915.02|905.92|914.89|905.79|915.09|905.99|914.27|905.17|177
1654856400000|2022-06-10 10:20:00|914.83|905.73|914.43|905.33|917|907.9|914.12|905.02|303
1654856700000|2022-06-10 10:25:00|914.48|905.38|916.25|907.15|917.35|908.25|914.39|905.29|221
1654857000000|2022-06-10 10:30:00|916.2|907.1|915.94|906.84|917.55|908.45|915.94|906.84|170
1654857300000|2022-06-10 10:35:00|915.57|906.47|914.26|905.16|915.57|906.47|914.1|905|147
1654857600000|2022-06-10 10:40:00|914.25|905.15|914.7|905.6|915.23|906.13|914.23|905.13|151
1654857900000|2022-06-10 10:45:00|914.67|905.57|915.84|906.74|916.57|907.47|914.5|905.4|258
1654858200000|2022-06-10 10:50:00|915.86|906.76|915.92|906.82|916.75|907.65|914.8|905.7|255
1654858500000|2022-06-10 10:55:00|915.89|906.79|916.36|907.26|916.36|907.26|914.78|905.68|143
1654858800000|2022-06-10 11:00:00|916.31|907.21|914.93|905.83|916.33|907.23|914.88|905.78|216
1654859100000|2022-06-10 11:05:00|915.02|905.92|916.15|907.05|916.49|907.39|914.88|905.78|90
1654859400000|2022-06-10 11:10:00|916.33|907.23|916.26|907.16|916.95|907.85|915.69|906.59|154
1654859700000|2022-06-10 11:15:00|916.11|907.01|916.34|907.24|917.25|908.15|915.97|906.87|90
1654860000000|2022-06-10 11:20:00|916.29|907.19|915.65|906.55|916.7|907.6|915.65|906.55|68
1654860300000|2022-06-10 11:25:00|915.6|906.5|914.9|905.8|915.6|906.5|914.76|905.66|108
1654860600000|2022-06-10 11:30:00|915|905.9|918.1|909|918.4|909.3|915|905.9|145
1654860900000|2022-06-10 11:35:00|918.05|908.95|918.89|909.79|920.2|911.1|917.95|908.85|138
1654861200000|2022-06-10 11:40:00|919.04|909.94|918.75|909.65|920.4|911.3|918.48|909.38|90
1654861500000|2022-06-10 11:45:00|918.82|909.72|918.47|909.37|918.93|909.83|917.45|908.35|123
1654861800000|2022-06-10 11:50:00|918.4|909.3|917.6|908.5|919.15|910.05|917.53|908.43|91
1654862100000|2022-06-10 11:55:00|917.55|908.45|915.46|906.36|917.55|908.45|915.26|906.16|148
1654862400000|2022-06-10 12:00:00|915.55|906.45|915.15|906.05|917.48|908.38|914.86|905.76|177
1654862700000|2022-06-10 12:05:00|915.18|906.08|917.81|908.71|918.35|909.25|915.17|906.07|194
1654863000000|2022-06-10 12:10:00|917.91|908.81|918.55|909.45|919.25|910.15|917.51|908.41|96
1654863300000|2022-06-10 12:15:00|918.65|909.55|919.19|910.09|919.25|910.15|918.21|909.11|136
1654863600000|2022-06-10 12:20:00|919.29|910.19|922.5|913.4|922.55|913.45|919.29|910.19|220
1654863900000|2022-06-10 12:25:00|922.55|913.45|920.69|911.59|923.7|914.6|920.67|911.57|287
1654864200000|2022-06-10 12:30:00|920.62|911.52|890.98|881.88|920.63|911.53|880.69|871.59|1138
1654864500000|2022-06-10 12:35:00|890.89|881.79|900.88|891.78|905.15|896.05|889.8|880.7|1056
1654864800000|2022-06-10 12:40:00|900.85|891.75|896.77|887.67|903.56|894.46|896.7|887.6|926
1654865100000|2022-06-10 12:45:00|896.82|887.72|899.41|890.31|901.2|892.1|894.91|885.81|622
1654865400000|2022-06-10 12:50:00|899.39|890.29|892.86|883.76|899.74|890.64|888.26|879.16|564
1654865700000|2022-06-10 12:55:00|892.87|883.77|891.1|882|894.03|884.93|890.64|881.54|594
1654866000000|2022-06-10 13:00:00|891.11|882.01|893.69|884.59|893.69|884.59|888.24|879.14|626
1654866300000|2022-06-10 13:05:00|893.8|884.7|888.72|879.62|894.02|884.92|887.7|878.6|475
1654866600000|2022-06-10 13:10:00|888.71|879.61|890.16|881.06|892.84|883.74|888.49|879.39|423
1654866900000|2022-06-10 13:15:00|890.14|881.04|888.63|879.53|890.59|881.49|887.76|878.66|459
1654867200000|2022-06-10 13:20:00|888.62|879.52|886.08|876.98|889.85|880.75|884.56|875.46|479
1654867500000|2022-06-10 13:25:00|886.12|877.02|881.85|872.75|886.94|877.84|876.47|867.37|738
1654867800000|2022-06-10 13:30:00|881.95|872.85|876.28|867.18|887.15|878.05|873.49|864.39|882
1654868100000|2022-06-10 13:35:00|876.26|867.16|875.26|866.16|881.9|872.8|874.38|865.28|797
1654868400000|2022-06-10 13:40:00|875.25|866.15|881.1|872|881.4|872.3|875.07|865.97|722
1654868700000|2022-06-10 13:45:00|881.05|871.95|877.65|868.55|883.4|874.3|876.23|867.13|596
1654869000000|2022-06-10 13:50:00|877.55|868.45|873.83|864.73|877.59|868.49|873.56|864.46|438
1654869300000|2022-06-10 13:55:00|873.76|864.66|874.49|865.39|875.15|866.05|868.56|859.46|492
1654869600000|2022-06-10 14:00:00|874.58|865.48|876.35|867.25|876.7|867.6|871.33|862.23|510
1654869900000|2022-06-10 14:05:00|876.3|867.2|878.92|869.82|881|871.9|875.4|866.3|431
1654870200000|2022-06-10 14:10:00|878.89|869.79|880.25|871.15|881.2|872.1|876.36|867.26|434
1654870500000|2022-06-10 14:15:00|880.1|871|887.1|878|887.15|878.05|879.31|870.21|522
1654870800000|2022-06-10 14:20:00|887.15|878.05|885.46|876.36|887.6|878.5|884.39|875.29|371
1654871100000|2022-06-10 14:25:00|885.44|876.34|885.09|875.99|886.35|877.25|884.52|875.42|429
1654871400000|2022-06-10 14:30:00|885.08|875.98|889.68|880.58|891.7|882.6|884.97|875.87|434
1654871700000|2022-06-10 14:35:00|889.78|880.68|895.49|886.39|895.8|886.7|889.76|880.66|382
1654872000000|2022-06-10 14:40:00|895.5|886.4|895.31|886.21|895.64|886.54|893.71|884.61|503
1654872300000|2022-06-10 14:45:00|895.33|886.23|894.85|885.75|896|886.9|893.44|884.34|339
1654872600000|2022-06-10 14:50:00|894.9|885.8|893.05|883.95|896.97|887.87|892.62|883.52|316
1654872900000|2022-06-10 14:55:00|893.1|884|892|882.9|893.3|884.2|890.8|881.7|252
1654873200000|2022-06-10 15:00:00|891.85|882.75|893.43|884.33|894.85|885.75|891.08|881.98|336
1654873500000|2022-06-10 15:05:00|893.5|884.4|892.1|883|893.55|884.45|890.75|881.65|241
1654873800000|2022-06-10 15:10:00|892.05|882.95|889.77|880.67|892.05|882.95|889.55|880.45|216
1654874100000|2022-06-10 15:15:00|889.57|880.47|888.2|879.1|889.69|880.59|886.18|877.08|312
1654874400000|2022-06-10 15:20:00|888.25|879.15|884.51|875.41|888.95|879.85|884.43|875.33|263
1654874700000|2022-06-10 15:25:00|884.38|875.28|885.45|876.35|885.67|876.57|882.39|873.29|341
1654875000000|2022-06-10 15:30:00|885.4|876.3|888.15|879.05|888.2|879.1|884.31|875.21|289
1654875300000|2022-06-10 15:35:00|888.2|879.1|887.6|878.5|888.55|879.45|886.57|877.47|179
1654875600000|2022-06-10 15:40:00|887.45|878.35|888.99|879.89|889.8|880.7|887.12|878.02|238
1654875900000|2022-06-10 15:45:00|888.92|879.82|886.91|877.81|891.3|882.2|886.87|877.77|241
1654876200000|2022-06-10 15:50:00|887.01|877.91|887.98|878.88|889.5|880.4|886.82|877.72|225
1654876500000|2022-06-10 15:55:00|887.95|878.85|888.87|879.77|890.3|881.2|887.8|878.7|235
1654876800000|2022-06-10 16:00:00|888.8|879.7|886.51|877.41|888.86|879.76|885.3|876.2|322
1654877100000|2022-06-10 16:05:00|885.98|876.88|885.05|875.95|889.05|879.95|885.05|875.95|233
1654877400000|2022-06-10 16:10:00|885.14|876.04|882.97|873.87|885.21|876.11|882.31|873.21|278
1654877700000|2022-06-10 16:15:00|882.96|873.86|883.41|874.31|884.6|875.5|882.2|873.1|349
1654878000000|2022-06-10 16:20:00|883.46|874.36|882.91|873.81|887.22|878.12|882.91|873.81|405
1654878300000|2022-06-10 16:25:00|882.9|873.8|870.01|860.91|882.9|873.8|863.05|853.95|621
1654878600000|2022-06-10 16:30:00|870|860.9|873.09|863.99|876.1|867|868.41|859.31|735
1654878900000|2022-06-10 16:35:00|872.89|863.79|872.48|863.38|875.5|866.4|872.27|863.17|540
1654879200000|2022-06-10 16:40:00|872.49|863.39|874.24|865.14|875.5|866.4|870.13|861.03|543
1654879500000|2022-06-10 16:45:00|874.26|865.16|873.76|864.66|874.26|865.16|871.65|862.55|475
1654879800000|2022-06-10 16:50:00|873.69|864.59|874.99|865.89|875.7|866.6|869.34|860.24|425
1654880100000|2022-06-10 16:55:00|874.94|865.84|874.24|865.14|875.8|866.7|872.05|862.95|467
1654880400000|2022-06-10 17:00:00|873.64|864.54|869.22|860.12|873.92|864.82|866.52|857.42|448
1654880700000|2022-06-10 17:05:00|869.15|860.05|869.63|860.53|872.65|863.55|868.73|859.63|337
1654881000000|2022-06-10 17:10:00|869.6|860.5|872.51|863.41|873.1|864|868.48|859.38|447
1654881300000|2022-06-10 17:15:00|872.4|863.3|876.15|867.05|876.15|867.05|871.01|861.91|375
1654881600000|2022-06-10 17:20:00|876.25|867.15|887.6|878.5|888.64|879.54|875.79|866.69|410
1654881900000|2022-06-10 17:25:00|887.53|878.43|886.47|877.37|889.1|880|885.41|876.31|369
1654882200000|2022-06-10 17:30:00|886.48|877.38|881.63|872.53|886.56|877.46|881.63|872.53|361
1654882500000|2022-06-10 17:35:00|881.61|872.51|883.05|873.95|883.22|874.12|880.79|871.69|366
1654882800000|2022-06-10 17:40:00|883.1|874|881.04|871.94|883.18|874.08|880.91|871.81|444
1654883100000|2022-06-10 17:45:00|880.64|871.54|882.32|873.22|882.43|873.33|880.64|871.54|158
1654883400000|2022-06-10 17:50:00|882.37|873.27|880.99|871.89|884.3|875.2|880.65|871.55|321
1654883700000|2022-06-10 17:55:00|880.95|871.85|878.23|869.13|881.21|872.11|877.6|868.5|354
1654884000000|2022-06-10 18:00:00|878.21|869.11|877.29|868.19|878.33|869.23|877.27|868.17|174
1654884300000|2022-06-10 18:05:00|877.31|868.21|876.4|867.3|879.34|870.24|876.13|867.03|205
1654884600000|2022-06-10 18:10:00|876.41|867.31|874.05|864.95|876.41|867.31|871.91|862.81|361
1654884900000|2022-06-10 18:15:00|874.06|864.96|874.87|865.77|875.5|866.4|873.12|864.02|261
1654885200000|2022-06-10 18:20:00|874.9|865.8|872.5|863.4|875.65|866.55|872.27|863.17|232
1654885500000|2022-06-10 18:25:00|872.58|863.48|871.48|862.38|874.5|865.4|871.34|862.24|373
1654885800000|2022-06-10 18:30:00|871.47|862.37|871.75|862.65|872.87|863.77|871.41|862.31|330
1654886100000|2022-06-10 18:35:00|871.74|862.64|871.23|862.13|872.81|863.71|870.62|861.52|256
1654886400000|2022-06-10 18:40:00|871.18|862.08|869.85|860.75|871.34|862.24|868.89|859.79|337
1654886700000|2022-06-10 18:45:00|869.8|860.7|870.95|861.85|871.42|862.32|869.65|860.55|387
1654887000000|2022-06-10 18:50:00|870.93|861.83|871.15|862.05|872.93|863.83|869.8|860.7|393
1654887300000|2022-06-10 18:55:00|871.2|862.1|874.06|864.96|876.02|866.92|870.83|861.73|290
1654887600000|2022-06-10 19:00:00|874.04|864.94|872.15|863.05|875.3|866.2|871.81|862.71|422
1654887900000|2022-06-10 19:05:00|872.14|863.04|872.9|863.8|873.97|864.87|870.86|861.76|309
1654888200000|2022-06-10 19:10:00|872.86|863.76|875.98|866.88|877|867.9|872.74|863.64|309
1654888500000|2022-06-10 19:15:00|876.05|866.95|874.6|865.5|876.08|866.98|873.92|864.82|285
1654888800000|2022-06-10 19:20:00|874.5|865.4|877.5|868.4|877.5|868.4|872.96|863.86|391
1654889100000|2022-06-10 19:25:00|877.8|868.7|878.65|869.55|885.35|876.25|877.7|868.6|330
1654889400000|2022-06-10 19:30:00|878.72|869.62|881.13|872.03|882.8|873.7|877.32|868.22|414
1654889700000|2022-06-10 19:35:00|881.1|872|879.25|870.15|881.9|872.8|879.2|870.1|410
1654890000000|2022-06-10 19:40:00|879.24|870.14|876.37|867.27|879.85|870.75|876.37|867.27|248
1654890300000|2022-06-10 19:45:00|876.44|867.34|876.26|867.16|876.85|867.75|874.76|865.66|289
1654890600000|2022-06-10 19:50:00|875.96|866.86|875.35|866.25|877.15|868.05|874.77|865.67|418
1654890900000|2022-06-10 19:55:00|875.45|866.35|874.02|864.92|876.72|867.62|874.01|864.91|340
1654891200000|2022-06-10 20:00:00|874.08|864.98|881.08|871.98|881.21|872.11|873.98|864.88|391
1654891500000|2022-06-10 20:05:00|880.99|871.89|879.92|870.82|881.57|872.47|879.16|870.06|233
1654891800000|2022-06-10 20:10:00|879.94|870.84|880.4|871.3|882.3|873.2|879.28|870.18|294
1654892100000|2022-06-10 20:15:00|880.41|871.31|881|871.9|882.32|873.22|880.41|871.31|272
1654892400000|2022-06-10 20:20:00|880.95|871.85|881.68|872.58|883.64|874.54|880.44|871.34|370
1654892700000|2022-06-10 20:25:00|881.69|872.59|881.95|872.85|882.66|873.56|881.47|872.37|424
1654893000000|2022-06-10 20:30:00|882.03|872.93|882.54|873.44|882.54|873.44|881.36|872.26|249
1654893300000|2022-06-10 20:35:00|882.55|873.45|884.95|875.85|885.11|876.01|881.87|872.77|352
1654893600000|2022-06-10 20:40:00|884.94|875.84|883.17|874.07|885.14|876.04|882.59|873.49|371
1654893900000|2022-06-10 20:45:00|883.18|874.08|881.69|872.59|884.24|875.14|881.37|872.27|309
1654894200000|2022-06-10 20:50:00|881.68|872.58|882.23|873.13|883.02|873.92|881.37|872.27|314
1654894500000|2022-06-10 20:55:00|882.24|873.14|882.17|873.07|882.38|873.28|881.71|872.61|151
1654930800000|2022-06-11 07:00:00|881.48|872.38|882.82|873.72|882.94|873.84|881.46|872.36|142
1654931100000|2022-06-11 07:05:00|882.86|873.76|882.3|873.2|882.9|873.8|880.99|871.89|192
1654931400000|2022-06-11 07:10:00|882.34|873.24|881.57|872.47|882.66|873.56|881.26|872.16|171
1654931700000|2022-06-11 07:15:00|881.43|872.33|882.85|873.75|882.94|873.84|881.24|872.14|323
1654932000000|2022-06-11 07:20:00|882.78|873.68|886.76|877.66|887.89|878.79|882.47|873.37|423
1654932300000|2022-06-11 07:25:00|886.75|877.65|885.74|876.64|886.81|877.71|884.3|875.2|283
1654932600000|2022-06-11 07:30:00|885.75|876.65|887.74|878.64|888.08|878.98|885.63|876.53|272
1654932900000|2022-06-11 07:35:00|887.73|878.63|887.78|878.68|888.24|879.14|886.85|877.75|357
1654933200000|2022-06-11 07:40:00|887.77|878.67|888.54|879.44|888.83|879.73|887.6|878.5|339
1654933500000|2022-06-11 07:45:00|888.5|879.4|887.03|877.93|888.81|879.71|886.84|877.74|215
1654933800000|2022-06-11 07:50:00|887.02|877.92|887.94|878.84|888.17|879.07|886.57|877.47|225
1654934100000|2022-06-11 07:55:00|887.86|878.76|887.54|878.44|887.98|878.88|887.21|878.11|261
1654934400000|2022-06-11 08:00:00|887.48|878.38|885.47|876.37|888.76|879.66|885.42|876.32|277
1654934700000|2022-06-11 08:05:00|885.41|876.31|884.45|875.35|886.34|877.24|884.4|875.3|232
1654935000000|2022-06-11 08:10:00|884.36|875.26|883.59|874.49|884.45|875.35|883.09|873.99|254
1654935300000|2022-06-11 08:15:00|883.62|874.52|883.67|874.57|883.91|874.81|882.92|873.82|189
1654935600000|2022-06-11 08:20:00|883.66|874.56|881.77|872.67|884.78|875.68|881.22|872.12|319
1654935900000|2022-06-11 08:25:00|881.68|872.58|880.75|871.65|882.69|873.59|880.69|871.59|196
1654936200000|2022-06-11 08:30:00|880.76|871.66|880.56|871.46|881.01|871.91|879.99|870.89|270
1654936500000|2022-06-11 08:35:00|880.55|871.45|870.59|861.49|881.3|872.2|868.05|858.95|639
1654936800000|2022-06-11 08:40:00|870.54|861.44|868.83|859.73|871.89|862.79|866.13|857.03|813
1654937100000|2022-06-11 08:45:00|868.92|859.82|869.36|860.26|869.36|860.26|867.54|858.44|753
1654937400000|2022-06-11 08:50:00|869.35|860.25|869.63|860.53|869.98|860.88|869.02|859.92|373
1654937700000|2022-06-11 08:55:00|869.61|860.51|861.16|852.06|869.73|860.63|861.15|852.05|634
1654938000000|2022-06-11 09:00:00|860.77|851.67|861.42|852.32|863.29|854.19|849.29|840.19|1051
1654938300000|2022-06-11 09:05:00|861.49|852.39|862.86|853.76|863.94|854.84|857.77|848.67|886
1654938600000|2022-06-11 09:10:00|862.93|853.83|865.05|855.95|866.39|857.29|862.42|853.32|717
1654938900000|2022-06-11 09:15:00|864.97|855.87|869.24|860.14|870.07|860.97|863.25|854.15|811
1654939200000|2022-06-11 09:20:00|869.36|860.26|866.09|856.99|869.75|860.65|865.54|856.44|669
1654939500000|2022-06-11 09:25:00|866.07|856.97|866.96|857.86|867.97|858.87|865.8|856.7|492
1654939800000|2022-06-11 09:30:00|866.97|857.87|868.61|859.51|869.15|860.05|866.86|857.76|471
1654940100000|2022-06-11 09:35:00|868.6|859.5|873.48|864.38|873.9|864.8|868.31|859.21|645
1654940400000|2022-06-11 09:40:00|873.45|864.35|873.84|864.74|874.01|864.91|872.08|862.98|537
1654940700000|2022-06-11 09:45:00|873.83|864.73|875.24|866.14|875.51|866.41|873.73|864.63|457
1654941000000|2022-06-11 09:50:00|875.23|866.13|871.89|862.79|875.33|866.23|871.41|862.31|402
1654941300000|2022-06-11 09:55:00|871.83|862.73|870.23|861.13|873.16|864.06|870.23|861.13|364
1654941600000|2022-06-11 10:00:00|870.24|861.14|871.62|862.52|872.62|863.52|870|860.9|497
1654941900000|2022-06-11 10:05:00|871.68|862.58|871.41|862.31|872.5|863.4|871.21|862.11|271
1654942200000|2022-06-11 10:10:00|871.48|862.38|870.3|861.2|871.84|862.74|869.59|860.49|373
1654942500000|2022-06-11 10:15:00|870.29|861.19|870.6|861.5|870.7|861.6|869.96|860.86|312
1654942800000|2022-06-11 10:20:00|870.59|861.49|868.91|859.81|870.7|861.6|868.39|859.29|275
1654943100000|2022-06-11 10:25:00|868.87|859.77|868.72|859.62|869.31|860.21|868.56|859.46|119
1654943400000|2022-06-11 10:30:00|868.77|859.67|867.69|858.59|868.77|859.67|864.58|855.48|574
1654943700000|2022-06-11 10:35:00|867.67|858.57|865.24|856.14|867.73|858.63|865.23|856.13|480
1654944000000|2022-06-11 10:40:00|865.19|856.09|864.65|855.55|866.29|857.19|864.35|855.25|381
1654944300000|2022-06-11 10:45:00|864.66|855.56|864.03|854.93|867.28|858.18|862.04|852.94|560
1654944600000|2022-06-11 10:50:00|864.01|854.91|862.93|853.83|866.4|857.3|862.41|853.31|531
1654944900000|2022-06-11 10:55:00|862.91|853.81|865.27|856.17|865.32|856.22|862.49|853.39|497
1654945200000|2022-06-11 11:00:00|865.24|856.14|859.06|849.96|865.24|856.14|850.41|841.31|734
1654945500000|2022-06-11 11:05:00|859.09|849.99|857.3|848.2|859.32|850.22|856.29|847.19|583
1654945800000|2022-06-11 11:10:00|857.24|848.14|856.31|847.21|858.75|849.65|855.86|846.76|558
1654946100000|2022-06-11 11:15:00|856.3|847.2|852.14|843.04|856.33|847.23|850.98|841.88|625
1654946400000|2022-06-11 11:20:00|852.03|842.93|838.89|829.79|852.14|843.04|838.76|829.66|827
1654946700000|2022-06-11 11:25:00|838.87|829.77|838.56|829.46|841.19|832.09|836.56|827.46|642
1654947000000|2022-06-11 11:30:00|838.57|829.47|841.7|832.6|843.8|834.7|838.51|829.41|684
1654947300000|2022-06-11 11:35:00|841.69|832.59|834.43|825.33|842.05|832.95|828.96|819.86|828
1654947600000|2022-06-11 11:40:00|834.35|825.25|838.31|829.21|838.7|829.6|834.35|825.25|819
1654947900000|2022-06-11 11:45:00|838.39|829.29|837.41|828.31|840.09|830.99|835.76|826.66|705
1654948200000|2022-06-11 11:50:00|837.49|828.39|836.49|827.39|839.6|830.5|835.06|825.96|701
1654948500000|2022-06-11 11:55:00|836.48|827.38|838.46|829.36|839.21|830.11|834.58|825.48|598
1654948800000|2022-06-11 12:00:00|838.45|829.35|841.34|832.24|843.15|834.05|837.75|828.65|777
1654949100000|2022-06-11 12:05:00|841.33|832.23|839.12|830.02|843.08|833.98|838.29|829.19|565
1654949400000|2022-06-11 12:10:00|839.11|830.01|841.75|832.65|842.28|833.18|838.93|829.83|511
1654949700000|2022-06-11 12:15:00|841.74|832.64|839.25|830.15|842.83|833.73|838.81|829.71|507
1654950000000|2022-06-11 12:20:00|839.23|830.13|837.53|828.43|839.31|830.21|837.09|827.99|495
1654950300000|2022-06-11 12:25:00|837.52|828.42|840.06|830.96|840.29|831.19|837.31|828.21|559
1654950600000|2022-06-11 12:30:00|840.03|830.93|834.72|825.62|840.36|831.26|832.64|823.54|672
1654950900000|2022-06-11 12:35:00|834.69|825.59|832.23|823.13|834.8|825.7|830.35|821.25|644
1654951200000|2022-06-11 12:40:00|832.26|823.16|833.71|824.61|833.83|824.73|830.43|821.33|669
1654951500000|2022-06-11 12:45:00|833.72|824.62|831.78|822.68|834.03|824.93|829.65|820.55|833
1654951800000|2022-06-11 12:50:00|831.8|822.7|827.81|818.71|832.11|823.01|827.16|818.06|626
1654952100000|2022-06-11 12:55:00|827.79|818.69|819.72|810.62|831.8|822.7|818.93|809.83|765
1654952400000|2022-06-11 13:00:00|819.65|810.55|819.73|810.63|824.67|815.57|817.69|808.59|777
1654952700000|2022-06-11 13:05:00|819.75|810.65|824.35|815.25|824.4|815.3|816.68|807.58|847
1654953000000|2022-06-11 13:10:00|824.46|815.36|828|818.9|828.82|819.72|824.39|815.29|761
1654953300000|2022-06-11 13:15:00|827.9|818.8|829.32|820.22|830.96|821.86|826.58|817.48|729
1654953600000|2022-06-11 13:20:00|829.41|820.31|828.39|819.29|830.42|821.32|826.53|817.43|703
1654953900000|2022-06-11 13:25:00|828.38|819.28|828.68|819.58|830.57|821.47|827.83|818.73|531
1654954200000|2022-06-11 13:30:00|828.7|819.6|831.36|822.26|836.37|827.27|828.45|819.35|779
1654954500000|2022-06-11 13:35:00|831.35|822.25|829.73|820.63|833.22|824.12|829.21|820.11|702
1654954800000|2022-06-11 13:40:00|829.75|820.65|829.05|819.95|830.3|821.2|827.99|818.89|490
1654955100000|2022-06-11 13:45:00|829.17|820.07|827.44|818.34|830.77|821.67|827.05|817.95|485
1654955400000|2022-06-11 13:50:00|827.45|818.35|831.83|822.73|832.95|823.85|827.45|818.35|500
1654955700000|2022-06-11 13:55:00|831.82|822.72|832.69|823.59|833.64|824.54|830.56|821.46|551
1654956000000|2022-06-11 14:00:00|832.71|823.61|830.83|821.73|833.2|824.1|829.9|820.8|499
1654956300000|2022-06-11 14:05:00|830.86|821.76|833.81|824.71|833.86|824.76|830.4|821.3|597
1654956600000|2022-06-11 14:10:00|833.85|824.75|833.92|824.82|833.95|824.85|832.06|822.96|491
1654956900000|2022-06-11 14:15:00|833.95|824.85|831.61|822.51|834.02|824.92|829.47|820.37|725
1654957200000|2022-06-11 14:20:00|831.64|822.54|829.32|820.22|832.99|823.89|828.96|819.86|599
1654957500000|2022-06-11 14:25:00|829.28|820.18|829.14|820.04|831.04|821.94|828.38|819.28|613
1654957800000|2022-06-11 14:30:00|829.13|820.03|829.87|820.77|831.75|822.65|828.24|819.14|615
1654958100000|2022-06-11 14:35:00|829.85|820.75|825.34|816.24|830.05|820.95|824.38|815.28|582
1654958400000|2022-06-11 14:40:00|825.43|816.33|819.38|810.28|826.42|817.32|817.39|808.29|591
1654958700000|2022-06-11 14:45:00|819.47|810.37|825.84|816.74|826.2|817.1|818.23|809.13|716
1654959000000|2022-06-11 14:50:00|825.79|816.69|808.94|799.84|825.97|816.87|808.94|799.84|697
1654959300000|2022-06-11 14:55:00|808.92|799.82|810.19|801.09|813.86|804.76|808.25|799.15|959
1654959600000|2022-06-11 15:00:00|810.09|800.99|813.51|804.41|814.5|805.4|804.27|795.17|921
1654959900000|2022-06-11 15:05:00|813.5|804.4|816.64|807.54|819.46|810.36|813.47|804.37|807
1654960200000|2022-06-11 15:10:00|816.68|807.58|814.21|805.11|817.76|808.66|812.27|803.17|647
1654960500000|2022-06-11 15:15:00|814.22|805.12|809.17|800.07|814.24|805.14|808.11|799.01|842
1654960800000|2022-06-11 15:20:00|809.16|800.06|804.91|795.81|810.66|801.56|800.09|790.99|879
1654961100000|2022-06-11 15:25:00|804.93|795.83|808.91|799.81|811.71|802.61|803.82|794.72|970
1654961400000|2022-06-11 15:30:00|808.96|799.86|805.71|796.61|810.44|801.34|803.49|794.39|920
1654961700000|2022-06-11 15:35:00|805.7|796.6|803.77|794.67|806.72|797.62|800.24|791.14|886
1654962000000|2022-06-11 15:40:00|803.93|794.83|798.64|789.54|804.58|795.48|795.19|786.09|856
1654962300000|2022-06-11 15:45:00|798.72|789.62|799.83|790.73|805.28|796.18|797.6|788.5|918
1654962600000|2022-06-11 15:50:00|799.91|790.81|800.22|791.12|802.54|793.44|798.01|788.91|852
1654962900000|2022-06-11 15:55:00|800.1|791|808.61|799.51|810.57|801.47|799.97|790.87|771
1654963200000|2022-06-11 16:00:00|808.89|799.79|812.35|803.25|813.13|804.03|807.87|798.77|884
1654963500000|2022-06-11 16:05:00|812.2|803.1|820.25|811.15|820.31|811.21|812.17|803.07|834
1654963800000|2022-06-11 16:10:00|820.32|811.22|816.23|807.13|820.42|811.32|814.84|805.74|681
1654964100000|2022-06-11 16:15:00|816.24|807.14|804.85|795.75|816.55|807.45|804.25|795.15|837
1654964400000|2022-06-11 16:20:00|804.86|795.76|808.39|799.29|808.64|799.54|804.86|795.76|756
1654964700000|2022-06-11 16:25:00|808.43|799.33|808.85|799.75|810.58|801.48|807.34|798.24|656
1654965000000|2022-06-11 16:30:00|808.87|799.77|806.6|797.5|810.61|801.51|805.12|796.02|701
1654965300000|2022-06-11 16:35:00|806.57|797.47|810.74|801.64|811.5|802.4|804.57|795.47|620
1654965600000|2022-06-11 16:40:00|810.86|801.76|814.7|805.6|815.27|806.17|810.77|801.67|511
1654965900000|2022-06-11 16:45:00|814.73|805.63|823.14|814.04|823.68|814.58|814.68|805.58|816
1654966200000|2022-06-11 16:50:00|823.15|814.05|822.15|813.05|823.59|814.49|821.22|812.12|597
1654966500000|2022-06-11 16:55:00|822.16|813.06|820.36|811.26|822.16|813.06|817.45|808.35|651
1654966800000|2022-06-11 17:00:00|820.53|811.43|818.79|809.69|820.82|811.72|816.28|807.18|720
1654967100000|2022-06-11 17:05:00|818.7|809.6|819.79|810.69|823.19|814.09|818.59|809.49|668
1654967400000|2022-06-11 17:10:00|819.89|810.79|820.19|811.09|821.52|812.42|819.36|810.26|528
1654967700000|2022-06-11 17:15:00|820.22|811.12|818.49|809.39|822.5|813.4|817.97|808.87|509
1654968000000|2022-06-11 17:20:00|818.45|809.35|817.71|808.61|819.47|810.37|816.21|807.11|408
1654968300000|2022-06-11 17:25:00|817.75|808.65|818.86|809.76|820.71|811.61|817.58|808.48|432
1654968600000|2022-06-11 17:30:00|818.83|809.73|817.99|808.89|819.82|810.72|813.13|804.03|641
1654968900000|2022-06-11 17:35:00|818|808.9|820.74|811.64|820.9|811.8|817.27|808.17|384
1654969200000|2022-06-11 17:40:00|820.5|811.4|817.31|808.21|821.34|812.24|815.87|806.77|515
1654969500000|2022-06-11 17:45:00|817.36|808.26|815.22|806.12|817.65|808.55|814.06|804.96|434
1654969800000|2022-06-11 17:50:00|815.15|806.05|816.64|807.54|817.44|808.34|814.3|805.2|482
1654970100000|2022-06-11 17:55:00|816.58|807.48|816.32|807.22|819.4|810.3|816.32|807.22|516
1654970400000|2022-06-11 18:00:00|816.33|807.23|815.09|805.99|816.82|807.72|814.72|805.62|481
1654970700000|2022-06-11 18:05:00|815.13|806.03|820.56|811.46|820.58|811.48|815.02|805.92|397
1654971000000|2022-06-11 18:10:00|820.43|811.33|817.79|808.69|820.67|811.57|815.51|806.41|487
1654971300000|2022-06-11 18:15:00|817.8|808.7|820.13|811.03|820.55|811.45|815.55|806.45|588
1654971600000|2022-06-11 18:20:00|820.12|811.02|819.7|810.6|822.57|813.47|819.7|810.6|411
1654971900000|2022-06-11 18:25:00|819.69|810.59|820.21|811.11|820.22|811.12|818.19|809.09|409
1654972200000|2022-06-11 18:30:00|820.2|811.1|822.86|813.76|822.9|813.8|819.12|810.02|488
1654972500000|2022-06-11 18:35:00|822.94|813.84|830.72|821.62|834.82|825.72|822.11|813.01|657
1654972800000|2022-06-11 18:40:00|830.7|821.6|826.43|817.33|832.25|823.15|826.14|817.04|776
1654973100000|2022-06-11 18:45:00|826.42|817.32|826.12|817.02|827.26|818.16|824.09|814.99|711
1654973400000|2022-06-11 18:50:00|826.13|817.03|828.22|819.12|830.42|821.32|825.5|816.4|647
1654973700000|2022-06-11 18:55:00|828.21|819.11|826.19|817.09|828.44|819.34|825.98|816.88|475
1654974000000|2022-06-11 19:00:00|826.21|817.11|827.08|817.98|828.39|819.29|825.14|816.04|496
1654974300000|2022-06-11 19:05:00|827.11|818.01|829.91|820.81|831.56|822.46|825.65|816.55|637
1654974600000|2022-06-11 19:10:00|829.88|820.78|829.69|820.59|831.73|822.63|828.68|819.58|515
1654974900000|2022-06-11 19:15:00|829.63|820.53|827.79|818.69|830.22|821.12|826.24|817.14|606
1654975200000|2022-06-11 19:20:00|827.78|818.68|826.44|817.34|827.78|818.68|825.35|816.25|453
1654975500000|2022-06-11 19:25:00|826.36|817.26|825.49|816.39|826.7|817.6|824.55|815.45|481
1654975800000|2022-06-11 19:30:00|825.41|816.31|825.17|816.07|827.32|818.22|824.69|815.59|419
1654976100000|2022-06-11 19:35:00|825.19|816.09|824.05|814.95|825.49|816.39|822.47|813.37|453
1654976400000|2022-06-11 19:40:00|824.04|814.94|823.22|814.12|824.49|815.39|822.95|813.85|412
1654976700000|2022-06-11 19:45:00|823.11|814.01|822.63|813.53|823.45|814.35|820.49|811.39|368
1654977000000|2022-06-11 19:50:00|822.62|813.52|821.42|812.32|822.62|813.52|819.85|810.75|374
1654977300000|2022-06-11 19:55:00|821.4|812.3|819.61|810.51|821.4|812.3|819.19|810.09|285
1654977600000|2022-06-11 20:00:00|819.6|810.5|820.46|811.36|821.15|812.05|818.49|809.39|410
1654977900000|2022-06-11 20:05:00|820.45|811.35|819.91|810.81|820.46|811.36|818.93|809.83|314
1654978200000|2022-06-11 20:10:00|819.82|810.72|818.61|809.51|819.85|810.75|815.93|806.83|493
1654978500000|2022-06-11 20:15:00|818.64|809.54|819.02|809.92|820.49|811.39|818.27|809.17|341
1654978800000|2022-06-11 20:20:00|819.05|809.95|819.07|809.97|820.07|810.97|816.85|807.75|512
1654979100000|2022-06-11 20:25:00|819.08|809.98|817.08|807.98|819.49|810.39|816.6|807.5|280
1654979400000|2022-06-11 20:30:00|817.06|807.96|814.01|804.91|817.46|808.36|813.26|804.16|531
1654979700000|2022-06-11 20:35:00|814.04|804.94|814.3|805.2|816.55|807.45|814|804.9|549
1654980000000|2022-06-11 20:40:00|814.32|805.22|813.9|804.8|816.26|807.16|812.99|803.89|462
1654980300000|2022-06-11 20:45:00|814.01|804.91|815.01|805.91|815.58|806.48|813.01|803.91|399
1654980600000|2022-06-11 20:50:00|815.03|805.93|813.27|804.17|815.25|806.15|813.2|804.1|299
1654980900000|2022-06-11 20:55:00|813.28|804.18|810.14|801.04|814.19|805.09|807.33|798.23|610
1654981200000|2022-06-11 21:00:00|810.13|801.03|811.43|802.33|811.99|802.89|808.9|799.8|522
1654981500000|2022-06-11 21:05:00|811.44|802.34|812.38|803.28|813.39|804.29|811.25|802.15|312
1654981800000|2022-06-11 21:10:00|812.39|803.29|814.03|804.93|814.31|805.21|811.53|802.43|350
1654982100000|2022-06-11 21:15:00|814|804.9|813.48|804.38|815.81|806.71|813.18|804.08|276
1654982400000|2022-06-11 21:20:00|813.55|804.45|817.53|808.43|817.53|808.43|813.48|804.38|271
1654982700000|2022-06-11 21:25:00|817.54|808.44|817.54|808.44|818.39|809.29|816.93|807.83|163
1654983000000|2022-06-11 21:30:00|817.55|808.45|817.02|807.92|817.55|808.45|817|807.9|148
1654983300000|2022-06-11 21:35:00|817|807.9|819.3|810.2|819.3|810.2|816.99|807.89|138
1654983600000|2022-06-11 21:40:00|819.38|810.28|820.77|811.67|820.91|811.81|819.38|810.28|170
1654983900000|2022-06-11 21:45:00|820.73|811.63|819.73|810.63|821.08|811.98|819.06|809.96|288
1654984200000|2022-06-11 21:50:00|819.69|810.59|819.46|810.36|819.89|810.79|819.04|809.94|212
1654984500000|2022-06-11 21:55:00|819.45|810.35|819.72|810.62|819.9|810.8|819|809.9|137
1654984800000|2022-06-11 22:00:00|819.63|810.53|819.03|809.93|820.58|811.48|818.29|809.19|268
1654985100000|2022-06-11 22:05:00|819.02|809.92|821.09|811.99|821.35|812.25|818.83|809.73|233
1654985400000|2022-06-11 22:10:00|820.73|811.63|821.57|812.47|822.34|813.24|820.31|811.21|220
1654985700000|2022-06-11 22:15:00|821.55|812.45|821.12|812.02|821.55|812.45|821.01|811.91|375
1654986000000|2022-06-11 22:20:00|821.13|812.03|822.5|813.4|822.62|813.52|820.68|811.58|219
1654986300000|2022-06-11 22:25:00|822.47|813.37|823.61|814.51|824.37|815.27|822.23|813.13|189
1654986600000|2022-06-11 22:30:00|823.6|814.5|825.06|815.96|826|816.9|823.13|814.03|348
1654986900000|2022-06-11 22:35:00|825.07|815.97|825.34|816.24|825.52|816.42|823.03|813.93|475
1654987200000|2022-06-11 22:40:00|825.25|816.15|823.68|814.58|825.25|816.15|823.68|814.58|351
1654987500000|2022-06-11 22:45:00|823.76|814.66|823.67|814.57|824.54|815.44|822.42|813.32|336
1654987800000|2022-06-11 22:50:00|823.68|814.58|824.13|815.03|824.51|815.41|823.55|814.45|313
1654988100000|2022-06-11 22:55:00|824.11|815.01|823.19|814.09|824.11|815.01|823.1|814|291
1654988400000|2022-06-11 23:00:00|823.2|814.1|818.71|809.61|823.48|814.38|818.04|808.94|412
1654988700000|2022-06-11 23:05:00|818.74|809.64|815.7|806.6|819.41|810.31|815.65|806.55|291
1654989000000|2022-06-11 23:10:00|815.64|806.54|811.03|801.93|815.75|806.65|810.22|801.12|383
1654989300000|2022-06-11 23:15:00|810.99|801.89|813.37|804.27|814.1|805|810.9|801.8|467
1654989600000|2022-06-11 23:20:00|813.38|804.28|810.49|801.39|814.03|804.93|809.6|800.5|365
1654989900000|2022-06-11 23:25:00|810.5|801.4|809.61|800.51|812.46|803.36|808.74|799.64|471
1654990200000|2022-06-11 23:30:00|809.64|800.54|806.16|797.06|809.76|800.66|805.74|796.64|511
1654990500000|2022-06-11 23:35:00|806.18|797.08|800.92|791.82|806.18|797.08|799.54|790.44|742
1654990800000|2022-06-11 23:40:00|800.99|791.89|803.99|794.89|804.36|795.26|799.72|790.62|561
1654991100000|2022-06-11 23:45:00|804|794.9|806.76|797.66|807.21|798.11|799.62|790.52|766
1654991400000|2022-06-11 23:50:00|806.73|797.63|805.44|796.34|807.27|798.17|803.71|794.61|532
1654991700000|2022-06-11 23:55:00|805.43|796.33|807.52|798.42|807.61|798.51|803.93|794.83|378
1654992000000|2022-06-12 00:00:00|807.61|798.51|809.97|800.87|810.07|800.97|805.74|796.64|556
1654992300000|2022-06-12 00:05:00|809.93|800.83|811.4|802.3|813.56|804.46|808.36|799.26|569
1654992600000|2022-06-12 00:10:00|811.39|802.29|814.18|805.08|814.32|805.22|811.39|802.29|408
1654992900000|2022-06-12 00:15:00|814.23|805.13|812.46|803.36|814.49|805.39|811.99|802.89|460
1654993200000|2022-06-12 00:20:00|812.45|803.35|812.52|803.42|813.8|804.7|812.04|802.94|322
1654993500000|2022-06-12 00:25:00|812.5|803.4|810.98|801.88|812.57|803.47|809.81|800.71|442
1654993800000|2022-06-12 00:30:00|811.05|801.95|811.54|802.44|811.75|802.65|807.6|798.5|558
1654994100000|2022-06-12 00:35:00|811.55|802.45|811.44|802.34|812.53|803.43|811.3|802.2|300
1654994400000|2022-06-12 00:40:00|811.46|802.36|812.76|803.66|812.76|803.66|810.56|801.46|269
1654994700000|2022-06-12 00:45:00|812.77|803.67|811.45|802.35|814.35|805.25|807.8|798.7|606
1654995000000|2022-06-12 00:50:00|811.41|802.31|811.61|802.51|812.81|803.71|810.86|801.76|366
1654995300000|2022-06-12 00:55:00|811.64|802.54|810.84|801.74|812.49|803.39|810.69|801.59|364
1654995600000|2022-06-12 01:00:00|810.95|801.85|808.37|799.27|811.91|802.81|807.65|798.55|507
1654995900000|2022-06-12 01:05:00|808.26|799.16|803.98|794.88|808.41|799.31|803.75|794.65|589
1654996200000|2022-06-12 01:10:00|804|794.9|803.46|794.36|804.64|795.54|800.94|791.84|710
1654996500000|2022-06-12 01:15:00|803.45|794.35|798|788.9|803.65|794.55|795.73|786.63|748
1654996800000|2022-06-12 01:20:00|798.19|789.09|800.29|791.19|801.11|792.01|797.58|788.48|596
1654997100000|2022-06-12 01:25:00|800.33|791.23|800.02|790.92|800.63|791.53|798.87|789.77|520
1654997400000|2022-06-12 01:30:00|799.95|790.85|803|793.9|803.22|794.12|795.7|786.6|677
1654997700000|2022-06-12 01:35:00|803.17|794.07|801.77|792.67|805.56|796.46|801.45|792.35|513
1654998000000|2022-06-12 01:40:00|801.81|792.71|801.85|792.75|802.33|793.23|799.59|790.49|634
1654998300000|2022-06-12 01:45:00|801.86|792.76|803.3|794.2|804.35|795.25|801.4|792.3|446
1654998600000|2022-06-12 01:50:00|803.24|794.14|802.44|793.34|803.93|794.83|801.55|792.45|387
1654998900000|2022-06-12 01:55:00|802.48|793.38|793.24|784.14|802.48|793.38|791.02|781.92|825
1654999200000|2022-06-12 02:00:00|793.25|784.15|798.05|788.95|798.12|789.02|791.72|782.62|675
1654999500000|2022-06-12 02:05:00|798.06|788.96|797.66|788.56|798.1|789|792.4|783.3|626
1654999800000|2022-06-12 02:10:00|797.8|788.7|799.72|790.62|800.33|791.23|796.52|787.42|537
1655000100000|2022-06-12 02:15:00|799.71|790.61|794.91|785.81|800.27|791.17|793.78|784.68|783
1655000400000|2022-06-12 02:20:00|794.98|785.88|790.78|781.68|794.98|785.88|788.9|779.8|885
1655000700000|2022-06-12 02:25:00|790.75|781.65|771.13|762.03|790.96|781.86|765.36|756.26|973
1655001000000|2022-06-12 02:30:00|771.35|762.25|777.29|768.19|779.29|770.19|769.47|760.37|1037
1655001300000|2022-06-12 02:35:00|777.32|768.22|774.34|765.24|779.03|769.93|773.39|764.29|955
1655001600000|2022-06-12 02:40:00|774.46|765.36|767.6|758.5|775.32|766.22|760.79|751.69|1006
1655001900000|2022-06-12 02:45:00|767.73|758.63|771.89|762.79|774.95|765.85|766.55|757.45|952
1655002200000|2022-06-12 02:50:00|771.82|762.72|767.3|758.2|772.73|763.63|767.07|757.97|789
1655002500000|2022-06-12 02:55:00|767.31|758.21|766.35|757.25|769.27|760.17|762.48|753.38|920
1655002800000|2022-06-12 03:00:00|766.36|757.26|775.43|766.33|775.54|766.44|764.59|755.49|978
1655003100000|2022-06-12 03:05:00|775.42|766.32|771.84|762.74|776.01|766.91|771.49|762.39|772
1655003400000|2022-06-12 03:10:00|772.1|763|772.36|763.26|775.83|766.73|771.5|762.4|701
1655003700000|2022-06-12 03:15:00|772.35|763.25|768.19|759.09|773.5|764.4|768.19|759.09|679
1655004000000|2022-06-12 03:20:00|768.22|759.12|767.32|758.22|769.54|760.44|766.88|757.78|601
1655004300000|2022-06-12 03:25:00|767.4|758.3|765.82|756.72|768.63|759.53|764.23|755.13|672
1655004600000|2022-06-12 03:30:00|765.73|756.63|775.61|766.51|776.15|767.05|765.28|756.18|687
1655004900000|2022-06-12 03:35:00|775.51|766.41|771.53|762.43|777.46|768.36|770.52|761.42|808
1655005200000|2022-06-12 03:40:00|771.55|762.45|773.41|764.31|773.57|764.47|769.34|760.24|605
1655005500000|2022-06-12 03:45:00|773.47|764.37|774.74|765.64|774.9|765.8|770.81|761.71|580
1655005800000|2022-06-12 03:50:00|774.79|765.69|772.67|763.57|774.79|765.69|770.8|761.7|594
1655006100000|2022-06-12 03:55:00|772.69|763.59|771.98|762.88|773.82|764.72|771.98|762.88|444
1655006400000|2022-06-12 04:00:00|771.96|762.86|779.85|770.75|781.64|772.54|771.82|762.72|620
1655006700000|2022-06-12 04:05:00|779.94|770.84|777.86|768.76|780.81|771.71|777.5|768.4|640
1655007000000|2022-06-12 04:10:00|777.85|768.75|775.04|765.94|778.51|769.41|773.95|764.85|610
1655007300000|2022-06-12 04:15:00|775.02|765.92|773.97|764.87|777.42|768.32|773.39|764.29|576
1655007600000|2022-06-12 04:20:00|773.96|764.86|773.03|763.93|773.97|764.87|771.29|762.19|489
1655007900000|2022-06-12 04:25:00|772.99|763.89|769.27|760.17|773.72|764.62|768.23|759.13|623
1655008200000|2022-06-12 04:30:00|769.36|760.26|770.35|761.25|772.68|763.58|769.27|760.17|642
1655008500000|2022-06-12 04:35:00|770.27|761.17|769.18|760.08|770.57|761.47|766.47|757.37|650
1655008800000|2022-06-12 04:40:00|769.19|760.09|769.15|760.05|770.6|761.5|768.32|759.22|552
1655009100000|2022-06-12 04:45:00|769.2|760.1|768.35|759.25|769.86|760.76|766.36|757.26|562
1655009400000|2022-06-12 04:50:00|768.33|759.23|762.12|753.02|769.33|760.23|762.12|753.02|571
1655009700000|2022-06-12 04:55:00|762.05|752.95|762.61|753.51|765.46|756.36|761.55|752.45|686
1655010000000|2022-06-12 05:00:00|762.62|753.52|757.47|748.37|764.41|755.31|754.95|745.85|856
1655010300000|2022-06-12 05:05:00|757.48|748.38|757.71|748.61|760.02|750.92|757.22|748.12|895
1655010600000|2022-06-12 05:10:00|757.73|748.63|758.8|749.7|761.58|752.48|757.73|748.63|780
1655010900000|2022-06-12 05:15:00|758.82|749.72|758.11|749.01|762.27|753.17|757.89|748.79|693
1655011200000|2022-06-12 05:20:00|758.29|749.19|758.59|749.49|759.74|750.64|754.97|745.87|706
1655011500000|2022-06-12 05:25:00|758.61|749.51|755.26|746.16|759.17|750.07|754.98|745.88|735
1655011800000|2022-06-12 05:30:00|755.35|746.25|756.58|747.48|757.35|748.25|754.7|745.6|857
1655012100000|2022-06-12 05:35:00|756.44|747.34|757.95|748.85|760.28|751.18|755.58|746.48|744
1655012400000|2022-06-12 05:40:00|757.91|748.81|761.27|752.17|761.83|752.73|757.71|748.61|642
1655012700000|2022-06-12 05:45:00|761.29|752.19|765.41|756.31|768.56|759.46|759.63|750.53|736
1655013000000|2022-06-12 05:50:00|765.38|756.28|765.34|756.24|767.29|758.19|764.62|755.52|693
1655013300000|2022-06-12 05:55:00|765.42|756.32|760.31|751.21|765.46|756.36|758.75|749.65|637
1655013600000|2022-06-12 06:00:00|760.39|751.29|762.4|753.3|763.76|754.66|759.32|750.22|785
1655013900000|2022-06-12 06:05:00|762.46|753.36|763.36|754.26|764.51|755.41|761.51|752.41|588
1655014200000|2022-06-12 06:10:00|763.47|754.37|764.41|755.31|766.59|757.49|762.39|753.29|640
1655014500000|2022-06-12 06:15:00|764.38|755.28|762.51|753.41|766.68|757.58|762.35|753.25|856
1655014800000|2022-06-12 06:20:00|762.38|753.28|762.87|753.77|764.09|754.99|761.41|752.31|623
1655015100000|2022-06-12 06:25:00|762.92|753.82|766.52|757.42|767.24|758.14|762.43|753.33|588
1655015400000|2022-06-12 06:30:00|766.51|757.41|766.91|757.81|769.34|760.24|765.95|756.85|754
1655015700000|2022-06-12 06:35:00|766.99|757.89|764.97|755.87|767.32|758.22|764.5|755.4|738
1655016000000|2022-06-12 06:40:00|764.98|755.88|765.49|756.39|766.57|757.47|763.86|754.76|501
1655016300000|2022-06-12 06:45:00|765.53|756.43|763.83|754.73|766.89|757.79|763.42|754.32|511
1655016600000|2022-06-12 06:50:00|763.84|754.74|764.98|755.88|765.82|756.72|763.72|754.62|510
1655016900000|2022-06-12 06:55:00|765.03|755.93|763.45|754.35|766.2|757.1|763.08|753.98|385
1655017200000|2022-06-12 07:00:00|763.5|754.4|764.74|755.64|764.91|755.81|763.5|754.4|409
1655017500000|2022-06-12 07:05:00|764.69|755.59|760.83|751.73|764.77|755.67|760.53|751.43|488
1655017800000|2022-06-12 07:10:00|760.82|751.72|761.46|752.36|761.73|752.63|759.62|750.52|564
1655018100000|2022-06-12 07:15:00|761.49|752.39|759.33|750.23|761.84|752.74|758.97|749.87|557
1655018400000|2022-06-12 07:20:00|759.31|750.21|758.89|749.79|760.18|751.08|758.29|749.19|493
1655018700000|2022-06-12 07:25:00|758.88|749.78|757.07|747.97|759.02|749.92|756.8|747.7|494
1655019000000|2022-06-12 07:30:00|757.18|748.08|756.76|747.66|757.79|748.69|755.52|746.42|481
1655019300000|2022-06-12 07:35:00|756.88|747.78|762.39|753.29|762.75|753.65|756.75|747.65|478
1655019600000|2022-06-12 07:40:00|762.33|753.23|762.24|753.14|763.5|754.4|761.49|752.39|491
1655019900000|2022-06-12 07:45:00|762.23|753.13|761.15|752.05|763.71|754.61|760.94|751.84|396
1655020200000|2022-06-12 07:50:00|761.24|752.14|768.57|759.47|769.45|760.35|761.24|752.14|610
1655020500000|2022-06-12 07:55:00|768.56|759.46|775.46|766.36|776.39|767.29|768.07|758.97|666
1655020800000|2022-06-12 08:00:00|775.47|766.37|770.83|761.73|775.59|766.49|770.54|761.44|631
1655021100000|2022-06-12 08:05:00|770.92|761.82|770.39|761.29|772.23|763.13|769.58|760.48|561
1655021400000|2022-06-12 08:10:00|770.38|761.28|768.97|759.87|770.87|761.77|768.97|759.87|394
1655021700000|2022-06-12 08:15:00|768.99|759.89|774.62|765.52|774.94|765.84|768.94|759.84|609
1655022000000|2022-06-12 08:20:00|774.75|765.65|774.27|765.17|775.83|766.73|773.46|764.36|349
1655022300000|2022-06-12 08:25:00|774.05|764.95|779.82|770.72|782.31|773.21|772.75|763.65|758
1655022600000|2022-06-12 08:30:00|779.69|770.59|775.83|766.73|782.66|773.56|774.84|765.74|900
1655022900000|2022-06-12 08:35:00|775.98|766.88|776.32|767.22|777.52|768.42|775.49|766.39|716
1655023200000|2022-06-12 08:40:00|776.35|767.25|776.64|767.54|777.97|768.87|776.11|767.01|523
1655023500000|2022-06-12 08:45:00|776.57|767.47|774.51|765.41|777.06|767.96|772.93|763.83|680
1655023800000|2022-06-12 08:50:00|774.5|765.4|774.36|765.26|775.4|766.3|774.15|765.05|483
1655024100000|2022-06-12 08:55:00|774.26|765.16|774.44|765.34|775.33|766.23|774.14|765.04|391
1655024400000|2022-06-12 09:00:00|774.45|765.35|775.15|766.05|775.39|766.29|772.45|763.35|586
1655024700000|2022-06-12 09:05:00|775.11|766.01|774.91|765.81|775.23|766.13|774.07|764.97|463
1655025000000|2022-06-12 09:10:00|774.92|765.82|775.06|765.96|778.29|769.19|774.91|765.81|477
1655025300000|2022-06-12 09:15:00|775.15|766.05|779.05|769.95|780.54|771.44|773.17|764.07|654
1655025600000|2022-06-12 09:20:00|779.04|769.94|778.88|769.78|779.85|770.75|777.43|768.33|500
1655025900000|2022-06-12 09:25:00|778.85|769.75|777.58|768.48|779.48|770.38|777.12|768.02|361
1655026200000|2022-06-12 09:30:00|777.59|768.49|772.74|763.64|777.88|768.78|771.24|762.14|518
1655026500000|2022-06-12 09:35:00|772.75|763.65|771.13|762.03|773.29|764.19|770.87|761.77|489
1655026800000|2022-06-12 09:40:00|771.18|762.08|768.36|759.26|771.46|762.36|766.27|757.17|590
1655027100000|2022-06-12 09:45:00|768.28|759.18|767.97|758.87|768.68|759.58|765.86|756.76|638
1655027400000|2022-06-12 09:50:00|767.96|758.86|764.87|755.77|768.63|759.53|764.87|755.77|408
1655027700000|2022-06-12 09:55:00|764.86|755.76|764.73|755.63|766.82|757.72|762.47|753.37|540
1655028000000|2022-06-12 10:00:00|764.71|755.61|764.31|755.21|766.04|756.94|763.82|754.72|539
1655028300000|2022-06-12 10:05:00|764.32|755.22|764.78|755.68|765.35|756.25|762.16|753.06|638
1655028600000|2022-06-12 10:10:00|764.77|755.67|762.63|753.53|764.77|755.67|758.6|749.5|750
1655028900000|2022-06-12 10:15:00|762.74|753.64|766.38|757.28|767.44|758.34|761.4|752.3|736
1655029200000|2022-06-12 10:20:00|766.37|757.27|766.84|757.74|769.6|760.5|765.89|756.79|504
1655029500000|2022-06-12 10:25:00|766.94|757.84|770.51|761.41|771.56|762.46|766.94|757.84|538
1655029800000|2022-06-12 10:30:00|770.49|761.39|772|762.9|772.73|763.63|770.4|761.3|653
1655030100000|2022-06-12 10:35:00|772.12|763.02|771.48|762.38|772.51|763.41|770.91|761.81|540
1655030400000|2022-06-12 10:40:00|771.52|762.42|770.61|761.51|773.52|764.42|770.57|761.47|476
1655030700000|2022-06-12 10:45:00|770.62|761.52|764.59|755.49|770.7|761.6|764.59|755.49|525
1655031000000|2022-06-12 10:50:00|764.72|755.62|766.66|757.56|767.25|758.15|763.89|754.79|617
1655031300000|2022-06-12 10:55:00|766.54|757.44|765.41|756.31|767.61|758.51|763.94|754.84|599
1655031600000|2022-06-12 11:00:00|765.33|756.23|764.51|755.41|766.43|757.33|763.37|754.27|746
1655031900000|2022-06-12 11:05:00|764.57|755.47|762.35|753.25|765.93|756.83|762.25|753.15|613
1655032200000|2022-06-12 11:10:00|762.42|753.32|765.34|756.24|766.05|756.95|762.33|753.23|499
1655032500000|2022-06-12 11:15:00|765.37|756.27|766.7|757.6|766.92|757.82|763.91|754.81|507
1655032800000|2022-06-12 11:20:00|766.71|757.61|762.66|753.56|766.73|757.63|761.25|752.15|518
1655033100000|2022-06-12 11:25:00|762.65|753.55|761.26|752.16|763.74|754.64|759.94|750.84|540
1655033400000|2022-06-12 11:30:00|761.06|751.96|763.74|754.64|763.78|754.68|760.42|751.32|509
1655033700000|2022-06-12 11:35:00|763.59|754.49|767.59|758.49|768.18|759.08|763.43|754.33|518
1655034000000|2022-06-12 11:40:00|767.64|758.54|767.28|758.18|768.23|759.13|765.29|756.19|480
1655034300000|2022-06-12 11:45:00|767.35|758.25|768.99|759.89|769.24|760.14|767.35|758.25|410
1655034600000|2022-06-12 11:50:00|769.07|759.97|775.1|766|776.59|767.49|769.07|759.97|585
1655034900000|2022-06-12 11:55:00|775.19|766.09|772.09|762.99|775.19|766.09|772.05|762.95|427
1655035200000|2022-06-12 12:00:00|772.08|762.98|775.31|766.21|775.65|766.55|771.29|762.19|562
1655035500000|2022-06-12 12:05:00|775.28|766.18|773.49|764.39|775.61|766.51|773.39|764.29|408
1655035800000|2022-06-12 12:10:00|773.48|764.38|774.14|765.04|774.63|765.53|773.37|764.27|342
1655036100000|2022-06-12 12:15:00|774.18|765.08|773.24|764.14|776.34|767.24|772.2|763.1|554
1655036400000|2022-06-12 12:20:00|773.23|764.13|771.84|762.74|773.46|764.36|770.67|761.57|394
1655036700000|2022-06-12 12:25:00|772.18|763.08|773.88|764.78|776.27|767.17|771.86|762.76|450
1655037000000|2022-06-12 12:30:00|773.87|764.77|774.89|765.79|776.77|767.67|773.77|764.67|507
1655037300000|2022-06-12 12:35:00|774.79|765.69|771.42|762.32|775.39|766.29|771.34|762.24|378
1655037600000|2022-06-12 12:40:00|771.29|762.19|769.21|760.11|772.12|763.02|768.48|759.38|503
1655037900000|2022-06-12 12:45:00|769.28|760.18|769.93|760.83|771.9|762.8|768.74|759.64|545
1655038200000|2022-06-12 12:50:00|769.97|760.87|769.56|760.46|770.96|761.86|768.87|759.77|371
1655038500000|2022-06-12 12:55:00|769.55|760.45|767.41|758.31|770.12|761.02|767.26|758.16|501
1655038800000|2022-06-12 13:00:00|767.4|758.3|765.34|756.24|770.56|761.46|765.26|756.16|609
1655039100000|2022-06-12 13:05:00|765.35|756.25|769.7|760.6|769.76|760.66|764.86|755.76|515
1655039400000|2022-06-12 13:10:00|769.71|760.61|771.09|761.99|772.37|763.27|768.16|759.06|512
1655039700000|2022-06-12 13:15:00|771.13|762.03|770.59|761.49|772.57|763.47|770.08|760.98|454
1655040000000|2022-06-12 13:20:00|770.49|761.39|771.96|762.86|772.43|763.33|769.59|760.49|415
1655040300000|2022-06-12 13:25:00|771.97|762.87|767.48|758.38|772.67|763.57|766.15|757.05|555
1655040600000|2022-06-12 13:30:00|767.37|758.27|767.63|758.53|768.53|759.43|764.84|755.74|495
1655040900000|2022-06-12 13:35:00|767.5|758.4|767.25|758.15|768.85|759.75|766.6|757.5|488
1655041200000|2022-06-12 13:40:00|767.24|758.14|768.55|759.45|769.66|760.56|767.08|757.98|398
1655041500000|2022-06-12 13:45:00|768.48|759.38|764.84|755.74|768.56|759.46|764.14|755.04|681
1655041800000|2022-06-12 13:50:00|764.86|755.76|759.44|750.34|766.11|757.01|758.14|749.04|654
1655042100000|2022-06-12 13:55:00|759.48|750.38|760.45|751.35|760.83|751.73|757.66|748.56|686
1655042400000|2022-06-12 14:00:00|760.49|751.39|762.5|753.4|763.53|754.43|759.37|750.27|714
1655042700000|2022-06-12 14:05:00|762.49|753.39|763.57|754.47|763.85|754.75|761.05|751.95|528
1655043000000|2022-06-12 14:10:00|763.63|754.53|759.93|750.83|763.69|754.59|759.92|750.82|454
1655043300000|2022-06-12 14:15:00|759.92|750.82|753.48|744.38|761.24|752.14|751|741.9|920
1655043600000|2022-06-12 14:20:00|753.54|744.44|774.22|765.12|774.22|765.12|753.54|744.44|916
1655043900000|2022-06-12 14:25:00|774.51|765.41|778.26|769.16|779.68|770.58|773.4|764.3|1049
1655044200000|2022-06-12 14:30:00|778.2|769.1|786.59|777.49|793.22|784.12|778.17|769.07|1032
1655044500000|2022-06-12 14:35:00|786.47|777.37|789.25|780.15|791.74|782.64|784.82|775.72|921
1655044800000|2022-06-12 14:40:00|789.24|780.14|785.92|776.82|790.75|781.65|785.74|776.64|759
1655045100000|2022-06-12 14:45:00|785.89|776.79|793.04|783.94|794.14|785.04|783.87|774.77|898
1655045400000|2022-06-12 14:50:00|793.11|784.01|806.11|797.01|808.87|799.77|792.99|783.89|1047
1655045700000|2022-06-12 14:55:00|806.16|797.06|804.4|795.3|807.55|798.45|801.92|792.82|987
1655046000000|2022-06-12 15:00:00|804.42|795.32|806.04|796.94|810.21|801.11|802.9|793.8|954
1655046300000|2022-06-12 15:05:00|806.03|796.93|806.22|797.12|811.83|802.73|804.18|795.08|906
1655046600000|2022-06-12 15:10:00|806.24|797.14|805.64|796.54|809.22|800.12|803.74|794.64|922
1655046900000|2022-06-12 15:15:00|805.73|796.63|812.6|803.5|814.28|805.18|805.38|796.28|1064
1655047200000|2022-06-12 15:20:00|812.73|803.63|806.38|797.28|813.95|804.85|806.38|797.28|904
1655047500000|2022-06-12 15:25:00|806.37|797.27|808.29|799.19|809.08|799.98|803.67|794.57|839
1655047800000|2022-06-12 15:30:00|808.01|798.91|810.72|801.62|811.92|802.82|805.46|796.36|935
1655048100000|2022-06-12 15:35:00|810.71|801.61|805.38|796.28|810.86|801.76|804.2|795.1|939
1655048400000|2022-06-12 15:40:00|805.42|796.32|808.4|799.3|809.49|800.39|804.58|795.48|778
1655048700000|2022-06-12 15:45:00|808.43|799.33|804.96|795.86|809.18|800.08|802.28|793.18|791
1655049000000|2022-06-12 15:50:00|804.94|795.84|804.25|795.15|806.09|796.99|803.07|793.97|698
1655049300000|2022-06-12 15:55:00|804.28|795.18|803.06|793.96|804.95|795.85|802.77|793.67|620
1655049600000|2022-06-12 16:00:00|803.03|793.93|799.06|789.96|803.09|793.99|795.99|786.89|661
1655049900000|2022-06-12 16:05:00|799.02|789.92|802.23|793.13|802.77|793.67|797.95|788.85|602
1655050200000|2022-06-12 16:10:00|802.24|793.14|804.51|795.41|804.54|795.44|800.61|791.51|687
1655050500000|2022-06-12 16:15:00|804.5|795.4|803.48|794.38|807.19|798.09|802.86|793.76|654
1655050800000|2022-06-12 16:20:00|803.41|794.31|800.36|791.26|803.46|794.36|799.17|790.07|568
1655051100000|2022-06-12 16:25:00|800.32|791.22|796.3|787.2|800.71|791.61|796.22|787.12|432
1655051400000|2022-06-12 16:30:00|796.27|787.17|796.32|787.22|798.58|789.48|795.92|786.82|492
1655051700000|2022-06-12 16:35:00|796.31|787.21|789.89|780.79|796.55|787.45|789.88|780.78|565
1655052000000|2022-06-12 16:40:00|789.88|780.78|793.04|783.94|794.53|785.43|789.88|780.78|604
1655052300000|2022-06-12 16:45:00|793.12|784.02|791.1|782|793.87|784.77|791.1|782|427
1655052600000|2022-06-12 16:50:00|791.18|782.08|790.3|781.2|792.46|783.36|788.29|779.19|461
1655052900000|2022-06-12 16:55:00|790.29|781.19|788.89|779.79|790.45|781.35|786.09|776.99|738
1655053200000|2022-06-12 17:00:00|788.9|779.8|791.38|782.28|791.38|782.28|788.65|779.55|570
1655053500000|2022-06-12 17:05:00|791.36|782.26|792.73|783.63|795.7|786.6|791.36|782.26|651
1655053800000|2022-06-12 17:10:00|792.68|783.58|794.86|785.76|797.43|788.33|792.58|783.48|759
1655054100000|2022-06-12 17:15:00|794.97|785.87|796.12|787.02|797.22|788.12|793.1|784|675
1655054400000|2022-06-12 17:20:00|796.18|787.08|795.35|786.25|797.41|788.31|794.56|785.46|514
1655054700000|2022-06-12 17:25:00|795.41|786.31|797.18|788.08|797.73|788.63|794.65|785.55|511
1655055000000|2022-06-12 17:30:00|797.19|788.09|796.98|787.88|797.84|788.74|794.56|785.46|548
1655055300000|2022-06-12 17:35:00|797.16|788.06|796.52|787.42|798.32|789.22|795.28|786.18|559
1655055600000|2022-06-12 17:40:00|796.53|787.43|796.54|787.44|796.98|787.88|793.73|784.63|599
1655055900000|2022-06-12 17:45:00|796.55|787.45|796.48|787.38|797.97|788.87|796.09|786.99|620
1655056200000|2022-06-12 17:50:00|796.45|787.35|798.37|789.27|798.37|789.27|796.25|787.15|492
1655056500000|2022-06-12 17:55:00|798.41|789.31|794.9|785.8|798.46|789.36|791.49|782.39|723
1655056800000|2022-06-12 18:00:00|794.99|785.89|791.6|782.5|795.75|786.65|790.94|781.84|500
1655057100000|2022-06-12 18:05:00|791.61|782.51|790.3|781.2|793.57|784.47|789.66|780.56|623
1655057400000|2022-06-12 18:10:00|790.34|781.24|792.82|783.72|793.27|784.17|790.15|781.05|493
1655057700000|2022-06-12 18:15:00|792.8|783.7|792.48|783.38|794.7|785.6|792.4|783.3|520
1655058000000|2022-06-12 18:20:00|792.49|783.39|792.4|783.3|794.39|785.29|790.06|780.96|583
1655058300000|2022-06-12 18:25:00|792.39|783.29|792.44|783.34|793.54|784.44|792.15|783.05|338
1655058600000|2022-06-12 18:30:00|792.43|783.33|792.6|783.5|793.32|784.22|790.94|781.84|488
1655058900000|2022-06-12 18:35:00|792.66|783.56|791.43|782.33|792.69|783.59|790.53|781.43|519
1655059200000|2022-06-12 18:40:00|791.45|782.35|790.23|781.13|792.21|783.11|789.94|780.84|403
1655059500000|2022-06-12 18:45:00|790.21|781.11|790.74|781.64|794.68|785.58|789.64|780.54|606
1655059800000|2022-06-12 18:50:00|790.73|781.63|791.53|782.43|792.56|783.46|789.52|780.42|474
1655060100000|2022-06-12 18:55:00|791.43|782.33|790.26|781.16|792.35|783.25|789.76|780.66|405
1655060400000|2022-06-12 19:00:00|790.28|781.18|789.18|780.08|792.8|783.7|789.04|779.94|471
1655060700000|2022-06-12 19:05:00|789.08|779.98|789.35|780.25|790.39|781.29|787.89|778.79|411
1655061000000|2022-06-12 19:10:00|789.24|780.14|792.62|783.52|792.84|783.74|788.08|778.98|642
1655061300000|2022-06-12 19:15:00|792.57|783.47|781.28|772.18|792.57|783.47|779.62|770.52|979
1655061600000|2022-06-12 19:20:00|781.12|772.02|784.37|775.27|785.77|776.67|780.89|771.79|891
1655061900000|2022-06-12 19:25:00|784.32|775.22|781.84|772.74|784.9|775.8|781.4|772.3|776
1655062200000|2022-06-12 19:30:00|781.95|772.85|783.33|774.23|785.54|776.44|780.72|771.62|733
1655062500000|2022-06-12 19:35:00|783.35|774.25|783.89|774.79|783.89|774.79|781.2|772.1|668
1655062800000|2022-06-12 19:40:00|783.78|774.68|783.93|774.83|785.59|776.49|782.48|773.38|564
1655063100000|2022-06-12 19:45:00|783.83|774.73|784.45|775.35|785.07|775.97|781.53|772.43|658
1655063400000|2022-06-12 19:50:00|784.46|775.36|784.19|775.09|784.58|775.48|782.76|773.66|597
1655063700000|2022-06-12 19:55:00|784.16|775.06|782.63|773.53|784.64|775.54|782.57|773.47|551
1655064000000|2022-06-12 20:00:00|782.62|773.52|785.35|776.25|787.17|778.07|781.68|772.58|593
1655064300000|2022-06-12 20:05:00|785.42|776.32|781.05|771.95|785.68|776.58|779.95|770.85|632
1655064600000|2022-06-12 20:10:00|781.04|771.94|783.52|774.42|783.52|774.42|781.04|771.94|532
1655064900000|2022-06-12 20:15:00|783.38|774.28|784.32|775.22|786.55|777.45|781.86|772.76|492
1655065200000|2022-06-12 20:20:00|784.24|775.14|784.69|775.59|785.46|776.36|784.12|775.02|421
1655065500000|2022-06-12 20:25:00|784.7|775.6|781.74|772.64|784.7|775.6|781.28|772.18|501
1655065800000|2022-06-12 20:30:00|781.78|772.68|781.11|772.01|781.78|772.68|778.26|769.16|522
1655066100000|2022-06-12 20:35:00|781.1|772|780.51|771.41|781.78|772.68|779.68|770.58|380
1655066400000|2022-06-12 20:40:00|780.52|771.42|779.78|770.68|780.57|771.47|778.38|769.28|477
1655066700000|2022-06-12 20:45:00|779.76|770.66|779.73|770.63|780.55|771.45|778.85|769.75|424
1655067000000|2022-06-12 20:50:00|779.81|770.71|775.85|766.75|780.79|771.69|775.76|766.66|332
1655067300000|2022-06-12 20:55:00|775.84|766.74|774.8|765.7|777.24|768.14|773.64|764.54|479
1655067600000|2022-06-12 21:00:00|774.75|765.65|774.8|765.7|778.2|769.1|773.38|764.28|317
1655067900000|2022-06-12 21:05:00|774.75|765.65|777.1|768|777.1|768|774.4|765.3|183
1655068200000|2022-06-12 21:10:00|777.15|768.05|779.8|770.7|779.8|770.7|776.8|767.7|162
1655068500000|2022-06-12 21:15:00|779.7|770.6|781.55|772.45|781.95|772.85|779|769.9|108
1655068800000|2022-06-12 21:20:00|781.65|772.55|781.95|772.85|782.05|772.95|779.85|770.75|75
1655069100000|2022-06-12 21:25:00|781.9|772.8|781.55|772.45|781.9|772.8|780.8|771.7|31
1655069400000|2022-06-12 21:30:00|781.5|772.4|781.35|772.25|782.5|773.4|781.19|772.09|53
1655069700000|2022-06-12 21:35:00|781.3|772.2|778.6|769.5|781.3|772.2|778.15|769.05|42
1655070000000|2022-06-12 21:40:00|778.75|769.65|778.88|769.78|778.9|769.8|778.6|769.5|26
1655070300000|2022-06-12 21:45:00|778.83|769.73|777.95|768.85|778.83|769.73|777.95|768.85|29
1655070600000|2022-06-12 21:50:00|778|768.9|775.71|766.61|778.05|768.95|775.71|766.61|43
1655070900000|2022-06-12 21:55:00|775.49|766.39|776.12|767.02|776.65|767.55|775.36|766.26|46
1655071200000|2022-06-12 22:00:00|776.09|766.99|770.94|761.84|776.09|766.99|767.31|758.21|604
1655071500000|2022-06-12 22:05:00|770.97|761.87|772.3|763.2|773.15|764.05|769.01|759.91|626
1655071800000|2022-06-12 22:10:00|772.4|763.3|773.34|764.24|775.31|766.21|771.15|762.05|629
1655072100000|2022-06-12 22:15:00|773.44|764.34|770.85|761.75|774.4|765.3|770.4|761.3|174
1655072400000|2022-06-12 22:20:00|770.9|761.8|773.02|763.92|773.71|764.61|770.06|760.96|293
1655072700000|2022-06-12 22:25:00|773|763.9|771.03|761.93|773.65|764.55|769.74|760.64|196
1655073000000|2022-06-12 22:30:00|770.76|761.66|772|762.9|772.15|763.05|768.98|759.88|141
1655073300000|2022-06-12 22:35:00|771.9|762.8|768.05|758.95|772.1|763|768.05|758.95|156
1655073600000|2022-06-12 22:40:00|768.15|759.05|765.22|756.12|768.78|759.68|762.7|753.6|328
1655073900000|2022-06-12 22:45:00|765.13|756.03|767.75|758.65|768.68|759.58|764.94|755.84|273
1655074200000|2022-06-12 22:50:00|767.69|758.59|762.29|753.19|768|758.9|760.48|751.38|313
1655074500000|2022-06-12 22:55:00|762|752.9|760.14|751.04|764.65|755.55|759.14|750.04|288
1655074800000|2022-06-12 23:00:00|760.09|750.99|760.52|751.42|764.25|755.15|758.77|749.67|366
1655075100000|2022-06-12 23:05:00|760.72|751.62|762.95|753.85|762.95|753.85|760|750.9|249
1655075400000|2022-06-12 23:10:00|763|753.9|765.05|755.95|765.9|756.8|761.86|752.76|283
1655075700000|2022-06-12 23:15:00|765.1|756|761.95|752.85|765.8|756.7|761.85|752.75|183
1655076000000|2022-06-12 23:20:00|761.9|752.8|759.82|750.72|762.05|752.95|758.67|749.57|259
1655076300000|2022-06-12 23:25:00|759.72|750.62|762.55|753.45|762.55|753.45|759.1|750|237
1655076600000|2022-06-12 23:30:00|762.6|753.5|758.28|749.18|763.4|754.3|758.28|749.18|253
1655076900000|2022-06-12 23:35:00|758.35|749.25|758.05|748.95|759.75|750.65|756.02|746.92|306
1655077200000|2022-06-12 23:40:00|757.85|748.75|751.25|742.15|758.05|748.95|746|736.9|666
1655077500000|2022-06-12 23:45:00|751.1|742|752.25|743.15|755.75|746.65|746.37|737.27|626
1655077800000|2022-06-12 23:50:00|752.15|743.05|746.9|737.8|754.15|745.05|746.5|737.4|578
1655078100000|2022-06-12 23:55:00|746.85|737.75|743.85|734.75|749.15|740.05|742.89|733.79|647
1655078400000|2022-06-13 00:00:00|743.8|734.7|740.2|731.1|750.9|741.8|740.15|731.05|712
1655078700000|2022-06-13 00:05:00|740.15|731.05|746.9|737.8|748.15|739.05|737.75|728.65|764
1655079000000|2022-06-13 00:10:00|746.8|737.7|742.15|733.05|747.8|738.7|742.05|732.95|568
1655079300000|2022-06-13 00:15:00|742.05|732.95|742.15|733.05|744.85|735.75|735.52|726.42|645
1655079600000|2022-06-13 00:20:00|742.65|733.55|745.15|736.05|747.7|738.6|742.15|733.05|630
1655079900000|2022-06-13 00:25:00|745.1|736|747.75|738.65|748.35|739.25|745.05|735.95|442
1655080200000|2022-06-13 00:30:00|747.3|738.2|748.95|739.85|751.25|742.15|743.3|734.2|446
1655080500000|2022-06-13 00:35:00|748.92|739.82|742.59|733.49|750.7|741.6|742.44|733.34|354
1655080800000|2022-06-13 00:40:00|742.54|733.44|732.26|723.16|742.89|733.79|731.7|722.6|575
1655081100000|2022-06-13 00:45:00|732.2|723.1|727.8|718.7|734.25|725.15|726.59|717.49|634
1655081400000|2022-06-13 00:50:00|727.75|718.65|726.76|717.66|731|721.9|723.63|714.53|736
1655081700000|2022-06-13 00:55:00|726.8|717.7|723.8|714.7|728.9|719.8|721.27|712.17|527
1655082000000|2022-06-13 01:00:00|723.95|714.85|727.88|718.78|729.9|720.8|723.22|714.12|738
1655082300000|2022-06-13 01:05:00|727.85|718.75|721.25|712.15|729.24|720.14|721.06|711.96|457
1655082600000|2022-06-13 01:10:00|721.22|712.12|715.3|706.2|724.37|715.27|715.3|706.2|732
1655082900000|2022-06-13 01:15:00|715.15|706.05|718.8|709.7|719.75|710.65|712.87|703.77|651
1655083200000|2022-06-13 01:20:00|718.75|709.65|711.73|702.63|721|711.9|711.66|702.56|548
1655083500000|2022-06-13 01:25:00|711.9|702.8|708.55|699.45|712.3|703.2|707.56|698.46|472
1655083800000|2022-06-13 01:30:00|708.6|699.5|715.21|706.11|718.95|709.85|707.75|698.65|487
1655084100000|2022-06-13 01:35:00|715.2|706.1|715.41|706.31|717.75|708.65|712.56|703.46|379
1655084400000|2022-06-13 01:40:00|715.36|706.26|718.31|709.21|722|712.9|715.21|706.11|394
1655084700000|2022-06-13 01:45:00|718.07|708.97|715.45|706.35|718.07|708.97|714.45|705.35|375
1655085000000|2022-06-13 01:50:00|715.34|706.24|710.74|701.64|715.38|706.28|709.74|700.64|322
1655085300000|2022-06-13 01:55:00|710.64|701.54|716.25|707.15|717.43|708.33|706.86|697.76|509
1655085600000|2022-06-13 02:00:00|716.35|707.25|710.1|701|718.5|709.4|709.89|700.79|434
1655085900000|2022-06-13 02:05:00|710.07|700.97|713.95|704.85|713.95|704.85|709.5|700.4|248
1655086200000|2022-06-13 02:10:00|713.88|704.78|707.05|697.95|713.95|704.85|705.56|696.46|320
1655086500000|2022-06-13 02:15:00|707.03|697.93|707.34|698.24|707.9|698.8|704.63|695.53|475
1655086800000|2022-06-13 02:20:00|707.45|698.35|703.97|694.87|709.25|700.15|703.56|694.46|431
1655087100000|2022-06-13 02:25:00|703.88|694.78|714.35|705.25|714.75|705.65|703.72|694.62|454
1655087400000|2022-06-13 02:30:00|714.3|705.2|710.46|701.36|715.29|706.19|709.5|700.4|456
1655087700000|2022-06-13 02:35:00|710.41|701.31|711.3|702.2|711.4|702.3|707.77|698.67|373
1655088000000|2022-06-13 02:40:00|711.2|702.1|709|699.9|712.1|703|707.56|698.46|430
1655088300000|2022-06-13 02:45:00|708.8|699.7|703.42|694.32|708.85|699.75|701.04|691.94|518
1655088600000|2022-06-13 02:50:00|703.54|694.44|703.6|694.5|705.52|696.42|700.07|690.97|547
1655088900000|2022-06-13 02:55:00|703.51|694.41|704.45|695.35|707|697.9|702.56|693.46|670
1655089200000|2022-06-13 03:00:00|704.42|695.32|697.59|688.49|705.25|696.15|697.56|688.46|595
1655089500000|2022-06-13 03:05:00|697.66|688.56|702.5|693.4|702.65|693.55|695.27|686.17|615
1655089800000|2022-06-13 03:10:00|702.65|693.55|706.6|697.5|714.68|705.58|701.95|692.85|752
1655090100000|2022-06-13 03:15:00|706.51|697.41|701.57|692.47|706.65|697.55|696.7|687.6|621
1655090400000|2022-06-13 03:20:00|701.52|692.42|700.74|691.64|707.55|698.45|700.74|691.64|656
1655090700000|2022-06-13 03:25:00|700.09|690.99|706.75|697.65|708.52|699.42|699.65|690.55|252
1655091000000|2022-06-13 03:30:00|706.8|697.7|711.1|702|711.8|702.7|705.15|696.05|672
1655091300000|2022-06-13 03:35:00|711.25|702.15|715.5|706.4|715.55|706.45|709.05|699.95|504
1655091600000|2022-06-13 03:40:00|715.3|706.2|713.55|704.45|719.35|710.25|713.33|704.23|511
1655091900000|2022-06-13 03:45:00|713.5|704.4|715.75|706.65|719.1|710|713.41|704.31|454
1655092200000|2022-06-13 03:50:00|715.7|706.6|714.5|705.4|716.95|707.85|713.35|704.25|489
1655092500000|2022-06-13 03:55:00|714.6|705.5|713.55|704.45|717.25|708.15|713.3|704.2|545
1655092800000|2022-06-13 04:00:00|713.6|704.5|713.4|704.3|714.4|705.3|711.2|702.1|470
1655093100000|2022-06-13 04:05:00|713.45|704.35|723|713.9|723.2|714.1|713.05|703.95|480
1655093400000|2022-06-13 04:10:00|722.95|713.85|721.65|712.55|727.8|718.7|720.61|711.51|608
1655093700000|2022-06-13 04:15:00|721.61|712.51|725.6|716.5|726.8|717.7|720.66|711.56|563
1655094000000|2022-06-13 04:20:00|725.55|716.45|730.57|721.47|730.78|721.68|725.4|716.3|572
1655094300000|2022-06-13 04:25:00|730.65|721.55|732.25|723.15|737|727.9|729.12|720.02|500
1655094600000|2022-06-13 04:30:00|732.3|723.2|725.71|716.61|732.85|723.75|722.58|713.48|494
1655094900000|2022-06-13 04:35:00|725.86|716.76|724.85|715.75|727|717.9|723.41|714.31|348
1655095200000|2022-06-13 04:40:00|724.9|715.8|723.05|713.95|724.9|715.8|720.49|711.39|389
1655095500000|2022-06-13 04:45:00|723.2|714.1|720|710.9|723.2|714.1|718.17|709.07|308
1655095800000|2022-06-13 04:50:00|720.05|710.95|717.59|708.49|721|711.9|715.55|706.45|396
1655096100000|2022-06-13 04:55:00|717.64|708.54|712.21|703.11|717.7|708.6|712.11|703.01|398
1655096400000|2022-06-13 05:00:00|711.98|702.88|715.1|706|716.05|706.95|711.7|702.6|478
1655096700000|2022-06-13 05:05:00|715.15|706.05|715.1|706|718.25|709.15|714.47|705.37|515
1655097000000|2022-06-13 05:10:00|715.15|706.05|715.15|706.05|716.15|707.05|709.8|700.7|434
1655097300000|2022-06-13 05:15:00|715.2|706.1|716.28|707.18|719.5|710.4|713.1|704|632
1655097600000|2022-06-13 05:20:00|716.29|707.19|714.39|705.29|717.25|708.15|713.66|704.56|612
1655097900000|2022-06-13 05:25:00|714.38|705.28|711.05|701.95|715.26|706.16|710.87|701.77|648
1655098200000|2022-06-13 05:30:00|711.1|702|709.11|700.01|713.2|704.1|709.02|699.92|471
1655098500000|2022-06-13 05:35:00|709.06|699.96|709.3|700.2|711.5|702.4|708.3|699.2|395
1655098800000|2022-06-13 05:40:00|709.16|700.06|702.8|693.7|709.3|700.2|702.43|693.33|307
1655099100000|2022-06-13 05:45:00|702.67|693.57|696.16|687.06|705.9|696.8|696.16|687.06|529
1655099400000|2022-06-13 05:50:00|696.22|687.12|695.07|685.97|698.4|689.3|694.09|684.99|466
1655099700000|2022-06-13 05:55:00|695.04|685.94|692.85|683.75|696.6|687.5|692.02|682.92|528
1655100000000|2022-06-13 06:00:00|692.8|683.7|690.12|681.02|695.25|686.15|690.1|681|520
1655100300000|2022-06-13 06:05:00|690.07|680.97|692.42|683.32|693|683.9|687.53|678.43|582
1655100600000|2022-06-13 06:10:00|692.57|683.47|699.64|690.54|701.65|692.55|692.1|683|657
1655100900000|2022-06-13 06:15:00|699.6|690.5|704.28|695.18|708.3|699.2|699.6|690.5|727
1655101200000|2022-06-13 06:20:00|704.5|695.4|701.05|691.95|704.5|695.4|699.04|689.94|441
1655101500000|2022-06-13 06:25:00|701|691.9|699.9|690.8|703.15|694.05|699.22|690.12|430
1655101800000|2022-06-13 06:30:00|699.85|690.75|702.78|693.68|704.1|695|697.87|688.77|490
1655102100000|2022-06-13 06:35:00|702.9|693.8|701.7|692.6|703.85|694.75|699.7|690.6|397
1655102400000|2022-06-13 06:40:00|701.29|692.19|688.14|679.04|701.29|692.19|688.14|679.04|403
1655102700000|2022-06-13 06:45:00|688.06|678.96|686.34|677.24|691.75|682.65|685.7|676.6|614
1655103000000|2022-06-13 06:50:00|685.26|676.16|688.75|679.65|689.8|680.7|683.77|674.67|578
1655103300000|2022-06-13 06:55:00|688.8|679.7|696.3|687.2|696.3|687.2|687.2|678.1|530
1655103600000|2022-06-13 07:00:00|696.2|687.1|698.65|689.55|702.05|692.95|695.35|686.25|608
1655103900000|2022-06-13 07:05:00|698.6|689.5|701.25|692.15|704.05|694.95|696.55|687.45|531
1655104200000|2022-06-13 07:10:00|701.2|692.1|699.35|690.25|702.65|693.55|697.6|688.5|498
1655104500000|2022-06-13 07:15:00|699.2|690.1|697.67|688.57|703.1|694|697.67|688.57|499
1655104800000|2022-06-13 07:20:00|697.57|688.47|696.75|687.65|697.7|688.6|692.16|683.06|479
1655105100000|2022-06-13 07:25:00|696.7|687.6|691.89|682.79|696.7|687.6|691.05|681.95|348
1655105400000|2022-06-13 07:30:00|691.87|682.77|690.45|681.35|693.05|683.95|687.85|678.75|403
1655105700000|2022-06-13 07:35:00|690.4|681.3|683.82|674.72|692.8|683.7|683.82|674.72|437
1655106000000|2022-06-13 07:40:00|683.59|674.49|677.85|668.75|686.23|677.13|676.95|667.85|867
1655106300000|2022-06-13 07:45:00|677.8|668.7|680.7|671.6|690.15|681.05|676.1|667|847
1655106600000|2022-06-13 07:50:00|680.85|671.75|675.6|666.5|683.8|674.7|674.4|665.3|857
1655106900000|2022-06-13 07:55:00|675.45|666.35|680.4|671.3|681.68|672.58|671.35|662.25|964
1655107200000|2022-06-13 08:00:00|680.55|671.45|683.23|674.13|685.11|676.01|673.1|664|838
1655107500000|2022-06-13 08:05:00|683.18|674.08|681.9|672.8|684.2|675.1|675.47|666.37|784
1655107800000|2022-06-13 08:10:00|681.85|672.75|679.8|670.7|682.75|673.65|676.85|667.75|387
1655108100000|2022-06-13 08:15:00|679.1|670|670.3|661.2|680.55|671.45|669.09|659.99|714
1655108400000|2022-06-13 08:20:00|670.35|661.25|663.3|654.2|670.85|661.75|662.35|653.25|648
1655108700000|2022-06-13 08:25:00|663.25|654.15|667.7|658.6|668.1|659|657.75|648.65|875
1655109000000|2022-06-13 08:30:00|667.6|658.5|676.8|667.7|677.05|667.95|666.25|657.15|802
1655109300000|2022-06-13 08:35:00|676.85|667.75|672.1|663|677.4|668.3|669.34|660.24|565
1655109600000|2022-06-13 08:40:00|672.45|663.35|669.61|660.51|676.25|667.15|663.22|654.12|722
1655109900000|2022-06-13 08:45:00|669.57|660.47|661.95|652.85|669.63|660.53|661.19|652.09|604
1655110200000|2022-06-13 08:50:00|661.76|652.66|658.75|649.65|664.8|655.7|657.04|647.94|614
1655110500000|2022-06-13 08:55:00|658.7|649.6|654.05|644.95|659.2|650.1|653.44|644.34|684
1655110800000|2022-06-13 09:00:00|654|644.9|657.65|648.55|663.4|654.3|653.4|644.3|657
1655111100000|2022-06-13 09:05:00|657.61|648.51|655.5|646.4|660.5|651.4|639.75|630.65|787
1655111400000|2022-06-13 09:10:00|655.55|646.45|671.9|662.8|672.49|663.39|653.8|644.7|884
1655111700000|2022-06-13 09:15:00|672.2|663.1|676.15|667.05|681.9|672.8|670.65|661.55|702
1655112000000|2022-06-13 09:20:00|676.45|667.35|669.15|660.05|677.15|668.05|667.51|658.41|569
1655112300000|2022-06-13 09:25:00|669.2|660.1|677.8|668.7|679.35|670.25|666.58|657.48|627
1655112600000|2022-06-13 09:30:00|678|668.9|670.05|660.95|678.75|669.65|665.22|656.12|622
1655112900000|2022-06-13 09:35:00|670.1|661|660.15|651.05|672.7|663.6|658.83|649.73|688
1655113200000|2022-06-13 09:40:00|660.1|651|664.22|655.12|665.74|656.64|657.38|648.28|712
1655113500000|2022-06-13 09:45:00|664.14|655.04|663.57|654.47|669.4|660.3|661.01|651.91|565
1655113800000|2022-06-13 09:50:00|663.4|654.3|665.1|656|666.45|657.35|661.74|652.64|419
1655114100000|2022-06-13 09:55:00|665.25|656.15|674.81|665.71|678.45|669.35|662.2|653.1|681
1655114400000|2022-06-13 10:00:00|674.67|665.57|673.59|664.49|678.7|669.6|670.66|661.56|501
1655114700000|2022-06-13 10:05:00|673.34|664.24|678.53|669.43|681.59|672.49|672.24|663.14|724
1655115000000|2022-06-13 10:10:00|678.11|669.01|670.92|661.82|681.9|672.8|669.71|660.61|654
1655115300000|2022-06-13 10:15:00|670.8|661.7|667.9|658.8|670.8|661.7|666.19|657.09|428
1655115600000|2022-06-13 10:20:00|667.95|658.85|668.78|659.68|671.35|662.25|664.35|655.25|595
1655115900000|2022-06-13 10:25:00|668.73|659.63|676.86|667.76|678.55|669.45|666.8|657.7|641
1655116200000|2022-06-13 10:30:00|676.72|667.62|676.6|667.5|681.4|672.3|676.6|667.5|504
1655116500000|2022-06-13 10:35:00|676.55|667.45|679.64|670.54|684.35|675.25|676.05|666.95|615
1655116800000|2022-06-13 10:40:00|679.59|670.49|679.85|670.75|683|673.9|675.29|666.19|538
1655117100000|2022-06-13 10:45:00|679.8|670.7|669.06|659.96|679.8|670.7|667.52|658.42|447
1655117400000|2022-06-13 10:50:00|668.86|659.76|666.12|657.02|670.75|661.65|666.12|657.02|492
1655117700000|2022-06-13 10:55:00|665.62|656.52|664.1|655|667.5|658.4|663.24|654.14|468
1655118000000|2022-06-13 11:00:00|664.05|654.95|667.6|658.5|667.75|658.65|662.01|652.91|486
1655118300000|2022-06-13 11:05:00|667.55|658.45|660.56|651.46|668.06|658.96|660.56|651.46|362
1655118600000|2022-06-13 11:10:00|660.68|651.58|661.7|652.6|662.9|653.8|657.43|648.33|490
1655118900000|2022-06-13 11:15:00|661.65|652.55|655.35|646.25|662.75|653.65|654.63|645.53|476
1655119200000|2022-06-13 11:20:00|655.3|646.2|652.45|643.35|656.45|647.35|652.2|643.1|509
1655119500000|2022-06-13 11:25:00|652.4|643.3|650|640.9|654.65|645.55|649.3|640.2|591
1655119800000|2022-06-13 11:30:00|650.1|641|653.6|644.5|658.55|649.45|648.75|639.65|635
1655120100000|2022-06-13 11:35:00|653.65|644.55|655.05|645.95|656.75|647.65|652.65|643.55|535
1655120400000|2022-06-13 11:40:00|655.1|646|654.5|645.4|657.35|648.25|651.1|642|486
1655120700000|2022-06-13 11:45:00|654.55|645.45|648.85|639.75|656.75|647.65|648.69|639.59|401
1655121000000|2022-06-13 11:50:00|648.8|639.7|647.45|638.35|652.1|643|646.05|636.95|470
1655121300000|2022-06-13 11:55:00|647.4|638.3|658.05|648.95|658.57|649.47|645.35|636.25|528
1655121600000|2022-06-13 12:00:00|658.1|649|664.65|655.55|667.25|658.15|658.1|649|623
1655121900000|2022-06-13 12:05:00|664.7|655.6|667.9|658.8|669.95|660.85|664.05|654.95|559
1655122200000|2022-06-13 12:10:00|668.05|658.95|681.94|672.84|681.94|672.84|667.7|658.6|739
1655122500000|2022-06-13 12:15:00|681.76|672.66|675.1|666|681.76|672.66|674.08|664.98|577
1655122800000|2022-06-13 12:20:00|675.05|665.95|678.4|669.3|680.9|671.8|674.15|665.05|546
1655123100000|2022-06-13 12:25:00|678.5|669.4|679.75|670.65|680.8|671.7|675.85|666.75|455
1655123400000|2022-06-13 12:30:00|679.85|670.75|681.7|672.6|682.45|673.35|675.5|666.4|562
1655123700000|2022-06-13 12:35:00|681.8|672.7|679.45|670.35|683|673.9|677.7|668.6|398
1655124000000|2022-06-13 12:40:00|679.4|670.3|679.3|670.2|683.55|674.45|678.05|668.95|489
1655124300000|2022-06-13 12:45:00|679.1|670|681.05|671.95|686.1|677|677.58|668.48|572
1655124600000|2022-06-13 12:50:00|680.96|671.86|677.62|668.52|684.9|675.8|677.19|668.09|549
1655124900000|2022-06-13 12:55:00|677.65|668.55|671.15|662.05|677.8|668.7|670|660.9|506
1655125200000|2022-06-13 13:00:00|671.2|662.1|670.25|661.15|673.65|664.55|666.95|657.85|557
1655125500000|2022-06-13 13:05:00|670.2|661.1|671.37|662.27|673.75|664.65|667.57|658.47|671
1655125800000|2022-06-13 13:10:00|671.34|662.24|671.75|662.65|676.45|667.35|670.2|661.1|531
1655126100000|2022-06-13 13:15:00|671.64|662.54|663.95|654.85|673.25|664.15|663.48|654.38|535
1655126400000|2022-06-13 13:20:00|663.9|654.8|668.89|659.79|672.21|663.11|663.16|654.06|635
1655126700000|2022-06-13 13:25:00|668.97|659.87|668.65|659.55|673.25|664.15|668|658.9|489
1655127000000|2022-06-13 13:30:00|669.2|660.1|683.3|674.2|689.61|680.51|668.34|659.24|729
1655127300000|2022-06-13 13:35:00|683.15|674.05|676.87|667.77|684.9|675.8|676.87|667.77|661
1655127600000|2022-06-13 13:40:00|676.85|667.75|679|669.9|680.3|671.2|670.66|661.56|916
1655127900000|2022-06-13 13:45:00|679.02|669.92|681.15|672.05|684.5|675.4|679.02|669.92|824
1655128200000|2022-06-13 13:50:00|681.13|672.03|679.27|670.17|685.15|676.05|679.19|670.09|885
1655128500000|2022-06-13 13:55:00|679.38|670.28|682.73|673.63|685.25|676.15|679.27|670.17|834
1655128800000|2022-06-13 14:00:00|682.66|673.56|680.24|671.14|687.1|678|679.8|670.7|795
1655129100000|2022-06-13 14:05:00|680.45|671.35|679.66|670.56|685.3|676.2|679.34|670.24|873
1655129400000|2022-06-13 14:10:00|679.71|670.61|678.48|669.38|681.3|672.2|676.7|667.6|792
1655129700000|2022-06-13 14:15:00|678.46|669.36|674.09|664.99|679.52|670.42|672.24|663.14|690
1655130000000|2022-06-13 14:20:00|674.13|665.03|671.87|662.77|677.72|668.62|671.87|662.77|745
1655130300000|2022-06-13 14:25:00|671.97|662.87|682|672.9|682.1|673|671.68|662.58|777
1655130600000|2022-06-13 14:30:00|682.1|673|684.9|675.8|687.85|678.75|680.99|671.89|658
1655130900000|2022-06-13 14:35:00|684.84|675.74|683.98|674.88|686.25|677.15|683.85|674.75|420
1655131200000|2022-06-13 14:40:00|683.96|674.86|677.85|668.75|683.96|674.86|674.89|665.79|642
1655131500000|2022-06-13 14:45:00|677.75|668.65|669.74|660.64|678.74|669.64|669.74|660.64|604
1655131800000|2022-06-13 14:50:00|669.72|660.62|676.6|667.5|679.02|669.92|665.14|656.04|786
1655132100000|2022-06-13 14:55:00|676.4|667.3|676.18|667.08|680.74|671.64|674.62|665.52|708
1655132400000|2022-06-13 15:00:00|676.17|667.07|675.26|666.16|682.55|673.45|673.81|664.71|771
1655132700000|2022-06-13 15:05:00|675.17|666.07|671.96|662.86|679.19|670.09|671.69|662.59|758
1655133000000|2022-06-13 15:10:00|672.01|662.91|673.84|664.74|674.49|665.39|669.62|660.52|716
1655133300000|2022-06-13 15:15:00|673.83|664.73|687.99|678.89|691.12|682.02|673.39|664.29|929
1655133600000|2022-06-13 15:20:00|687.94|678.84|690.96|681.86|691.01|681.91|684.76|675.66|696
1655133900000|2022-06-13 15:25:00|690.93|681.83|686.6|677.5|691.12|682.02|684.71|675.61|662
1655134200000|2022-06-13 15:30:00|686.56|677.46|691.32|682.22|691.93|682.83|686.49|677.39|714
1655134500000|2022-06-13 15:35:00|691.29|682.19|697.52|688.42|698.28|689.18|691.23|682.13|791
1655134800000|2022-06-13 15:40:00|697.57|688.47|704.95|695.85|706.01|696.91|694.41|685.31|841
1655135100000|2022-06-13 15:45:00|704.76|695.66|698.15|689.05|705.32|696.22|696.09|686.99|853
1655135400000|2022-06-13 15:50:00|697.99|688.89|697.6|688.5|700.1|691|695.14|686.04|834
1655135700000|2022-06-13 15:55:00|697.75|688.65|700.24|691.14|701.16|692.06|696.63|687.53|810
1655136000000|2022-06-13 16:00:00|700.19|691.09|704.79|695.69|704.85|695.75|695.31|686.21|805
1655136300000|2022-06-13 16:05:00|704.81|695.71|707.44|698.34|714.69|705.59|703.61|694.51|815
1655136600000|2022-06-13 16:10:00|707.23|698.13|712.6|703.5|718.53|709.43|706.88|697.78|986
1655136900000|2022-06-13 16:15:00|712.55|703.45|714.42|705.32|716.25|707.15|707.62|698.52|837
1655137200000|2022-06-13 16:20:00|714.4|705.3|715.44|706.34|715.63|706.53|710.51|701.41|836
1655137500000|2022-06-13 16:25:00|715.45|706.35|715.83|706.73|718.43|709.33|713.17|704.07|827
1655137800000|2022-06-13 16:30:00|716.2|707.1|721.55|712.45|723.76|714.66|715.04|705.94|864
1655138100000|2022-06-13 16:35:00|721.49|712.39|720.85|711.75|724.46|715.36|719.89|710.79|694
1655138400000|2022-06-13 16:40:00|720.89|711.79|702.04|692.94|721.27|712.17|702.04|692.94|760
1655138700000|2022-06-13 16:45:00|702.02|692.92|709.16|700.06|719.59|710.49|702.02|692.92|753
1655139000000|2022-06-13 16:50:00|709.14|700.04|706.88|697.78|709.14|700.04|705.06|695.96|464
1655139300000|2022-06-13 16:55:00|705.65|696.55|705.45|696.35|707.65|698.55|704.07|694.97|536
1655139600000|2022-06-13 17:00:00|705.4|696.3|698.51|689.41|707.71|698.61|698.16|689.06|555
1655139900000|2022-06-13 17:05:00|698.43|689.33|700.55|691.45|702.55|693.45|697.8|688.7|534
1655140200000|2022-06-13 17:10:00|700.65|691.55|699.32|690.22|701.3|692.2|696.03|686.93|572
1655140500000|2022-06-13 17:15:00|699.25|690.15|698.3|689.2|700.38|691.28|694.51|685.41|666
1655140800000|2022-06-13 17:20:00|698.29|689.19|695.07|685.97|698.4|689.3|694.99|685.89|531
1655141100000|2022-06-13 17:25:00|695.04|685.94|693.55|684.45|696.35|687.25|692.71|683.61|628
1655141400000|2022-06-13 17:30:00|693.53|684.43|693.53|684.43|697.06|687.96|693.23|684.13|619
1655141700000|2022-06-13 17:35:00|693.5|684.4|691.15|682.05|696.15|687.05|688.5|679.4|664
1655142000000|2022-06-13 17:40:00|691.2|682.1|700.15|691.05|700.2|691.1|689.63|680.53|654
1655142300000|2022-06-13 17:45:00|700.09|690.99|701.38|692.28|702.6|693.5|697.35|688.25|587
1655142600000|2022-06-13 17:50:00|701.39|692.29|703.2|694.1|703.2|694.1|699.75|690.65|494
1655142900000|2022-06-13 17:55:00|703.25|694.15|714.23|705.13|716.69|707.59|703.21|694.11|650
1655143200000|2022-06-13 18:00:00|714.25|705.15|712.09|702.99|714.25|705.15|709.34|700.24|532
1655143500000|2022-06-13 18:05:00|712.22|703.12|711.75|702.65|712.58|703.48|709.36|700.26|592
1655143800000|2022-06-13 18:10:00|711.7|702.6|717|707.9|717|707.9|710.57|701.47|674
1655144100000|2022-06-13 18:15:00|716.95|707.85|718.54|709.44|719.38|710.28|713.83|704.73|667
1655144400000|2022-06-13 18:20:00|718.53|709.43|721.9|712.8|722.74|713.64|718.49|709.39|592
1655144700000|2022-06-13 18:25:00|721.95|712.85|720.75|711.65|725.31|716.21|720.74|711.64|580
1655145000000|2022-06-13 18:30:00|720.74|711.64|717.92|708.82|722.51|713.41|716.84|707.74|594
1655145300000|2022-06-13 18:35:00|717.93|708.83|717.26|708.16|721.55|712.45|717.23|708.13|512
1655145600000|2022-06-13 18:40:00|717.15|708.05|720.34|711.24|720.42|711.32|716.63|707.53|639
1655145900000|2022-06-13 18:45:00|720.75|711.65|716.49|707.39|722.46|713.36|716.25|707.15|537
1655146200000|2022-06-13 18:50:00|716.53|707.43|712.88|703.78|717.59|708.49|712.5|703.4|471
1655146500000|2022-06-13 18:55:00|712.89|703.79|710.74|701.64|713.91|704.81|710.67|701.57|573
1655146800000|2022-06-13 19:00:00|710.72|701.62|712.07|702.97|712.58|703.48|709.45|700.35|606
1655147100000|2022-06-13 19:05:00|712.08|702.98|710.84|701.74|712.72|703.62|709.62|700.52|657
1655147400000|2022-06-13 19:10:00|710.85|701.75|708.74|699.64|711.78|702.68|707.57|698.47|567
1655147700000|2022-06-13 19:15:00|708.68|699.58|713.68|704.58|714.35|705.25|706.71|697.61|823
1655148000000|2022-06-13 19:20:00|713.69|704.59|711.81|702.71|715.05|705.95|711.32|702.22|613
1655148300000|2022-06-13 19:25:00|711.82|702.72|713.63|704.53|714.62|705.52|711.68|702.58|535
1655148600000|2022-06-13 19:30:00|713.62|704.52|714.49|705.39|716.3|707.2|712.19|703.09|673
1655148900000|2022-06-13 19:35:00|714.55|705.45|720.37|711.27|721.2|712.1|714.46|705.36|526
1655149200000|2022-06-13 19:40:00|720.47|711.37|718.52|709.42|725.45|716.35|718.49|709.39|468
1655149500000|2022-06-13 19:45:00|718.45|709.35|710.5|701.4|718.8|709.7|710.02|700.92|504
1655149800000|2022-06-13 19:50:00|710.49|701.39|702.7|693.6|710.59|701.49|702.66|693.56|561
1655150100000|2022-06-13 19:55:00|702.75|693.65|705.05|695.95|708.25|699.15|700.92|691.82|521
1655150400000|2022-06-13 20:00:00|705|695.9|717.53|708.43|720.34|711.24|705|695.9|764
1655150700000|2022-06-13 20:05:00|717.54|708.44|721.87|712.77|722.65|713.55|717.52|708.42|466
1655151000000|2022-06-13 20:10:00|722|712.9|718.08|708.98|722.75|713.65|717.74|708.64|511
1655151300000|2022-06-13 20:15:00|718.1|709|719.7|710.6|722.54|713.44|717.97|708.87|777
1655151600000|2022-06-13 20:20:00|719.77|710.67|718.85|709.75|720.96|711.86|717.28|708.18|600
1655151900000|2022-06-13 20:25:00|718.95|709.85|720.04|710.94|721.45|712.35|718.4|709.3|577
1655152200000|2022-06-13 20:30:00|719.99|710.89|718.57|709.47|725.49|716.39|717.75|708.65|655
1655152500000|2022-06-13 20:35:00|718.53|709.43|717.08|707.98|720.01|710.91|716.41|707.31|482
1655152800000|2022-06-13 20:40:00|717|707.9|718.43|709.33|719.28|710.18|716.98|707.88|265
1655153100000|2022-06-13 20:45:00|718.38|709.28|714.61|705.51|719.9|710.8|713.96|704.86|454
1655153400000|2022-06-13 20:50:00|714.58|705.48|716.97|707.87|717.14|708.04|713.87|704.77|334
1655153700000|2022-06-13 20:55:00|716.92|707.82|712.32|703.22|716.95|707.85|712.16|703.06|292
1655154000000|2022-06-13 21:00:00|712.37|703.27|721.86|712.76|721.88|712.78|712.37|703.27|593
1655154300000|2022-06-13 21:05:00|721.83|712.73|718.83|709.73|722.04|712.94|716.52|707.42|524
1655154600000|2022-06-13 21:10:00|718.75|709.65|715.85|706.75|718.75|709.65|715.15|706.05|382
1655154900000|2022-06-13 21:15:00|715.8|706.7|720.32|711.22|722.26|713.16|715.59|706.49|277
1655155200000|2022-06-13 21:20:00|719.87|710.77|721.4|712.3|721.45|712.35|719.15|710.05|216
1655155500000|2022-06-13 21:25:00|721.3|712.2|718.64|709.54|722.15|713.05|718.64|709.54|190
1655155800000|2022-06-13 21:30:00|718.42|709.32|717.35|708.25|718.42|709.32|717.1|708|64
1655156100000|2022-06-13 21:35:00|717.4|708.3|713.05|703.95|717.64|708.54|713.02|703.92|169
1655156400000|2022-06-13 21:40:00|713.09|703.99|709.17|700.07|713.38|704.28|708.83|699.73|213
1655156700000|2022-06-13 21:45:00|709.12|700.02|718.61|709.51|720|710.9|709.07|699.97|270
1655157000000|2022-06-13 21:50:00|718.56|709.46|708.32|699.22|721.1|712|708.32|699.22|295
1655157300000|2022-06-13 21:55:00|708.14|699.04|710.1|701|710.1|701|707.05|697.95|237
1655157600000|2022-06-13 22:00:00|710.05|700.95|715.38|706.28|716.85|707.75|709.45|700.35|303
1655157900000|2022-06-13 22:05:00|715.33|706.23|706.1|697|716.6|707.5|705.85|696.75|272
1655158200000|2022-06-13 22:10:00|706.15|697.05|701.74|692.64|708.45|699.35|699.64|690.54|306
1655158500000|2022-06-13 22:15:00|701.79|692.69|698.63|689.53|703.55|694.45|698.63|689.53|178
1655158800000|2022-06-13 22:20:00|698.49|689.39|701.64|692.54|702.35|693.25|698.18|689.08|188
1655159100000|2022-06-13 22:25:00|701.54|692.44|697.83|688.73|701.54|692.44|697.36|688.26|243
1655159400000|2022-06-13 22:30:00|697.85|688.75|701.05|691.95|702.39|693.29|697.59|688.49|536
1655159700000|2022-06-13 22:35:00|701.01|691.91|689.68|680.58|701.06|691.96|687.28|678.18|560
1655160000000|2022-06-13 22:40:00|689.47|680.37|695.56|686.46|697.72|688.62|689.47|680.37|642
1655160300000|2022-06-13 22:45:00|695.59|686.49|692.33|683.23|696.79|687.69|689.86|680.76|652
1655160600000|2022-06-13 22:50:00|692.29|683.19|689.65|680.55|692.6|683.5|688.88|679.78|511
1655160900000|2022-06-13 22:55:00|689.6|680.5|683.66|674.56|690.3|681.2|682.18|673.08|551
1655161200000|2022-06-13 23:00:00|683.65|674.55|691.6|682.5|702.85|693.75|683.59|674.49|613
1655161500000|2022-06-13 23:05:00|691.56|682.46|691.05|681.95|696.1|687|690.41|681.31|582
1655161800000|2022-06-13 23:10:00|691.2|682.1|696.05|686.95|702.37|693.27|689.56|680.46|606
1655162100000|2022-06-13 23:15:00|696.1|687|691.79|682.69|697.66|688.56|687.1|678|572
1655162400000|2022-06-13 23:20:00|691.75|682.65|701.07|691.97|702.59|693.49|691.75|682.65|717
1655162700000|2022-06-13 23:25:00|700.87|691.77|697.33|688.23|701.4|692.3|692.8|683.7|566
1655163000000|2022-06-13 23:30:00|697.27|688.17|695.65|686.55|698.18|689.08|689.57|680.47|725
1655163300000|2022-06-13 23:35:00|695.6|686.5|692.6|683.5|700.53|691.43|692.24|683.14|742
1655163600000|2022-06-13 23:40:00|692.55|683.45|692.26|683.16|695.1|686|689.61|680.51|477
1655163900000|2022-06-13 23:45:00|692.31|683.21|702.25|693.15|702.25|693.15|687.57|678.47|755
1655164200000|2022-06-13 23:50:00|702.3|693.2|703.35|694.25|705.05|695.95|697.17|688.07|465
1655164500000|2022-06-13 23:55:00|703.4|694.3|707.8|698.7|708.95|699.85|701.23|692.13|577
1655164800000|2022-06-14 00:00:00|707.75|698.65|703.15|694.05|707.75|698.65|700.32|691.22|723
1655165100000|2022-06-14 00:05:00|703.1|694|709.87|700.77|710.6|701.5|702|692.9|657
1655165400000|2022-06-14 00:10:00|710.02|700.92|712.55|703.45|713.57|704.47|708.57|699.47|546
1655165700000|2022-06-14 00:15:00|712.45|703.35|708.65|699.55|712.45|703.35|703.47|694.37|543
1655166000000|2022-06-14 00:20:00|708.7|699.6|701.2|692.1|708.8|699.7|699.98|690.88|545
1655166300000|2022-06-14 00:25:00|701.15|692.05|698.6|689.5|701.95|692.85|697.26|688.16|542
1655166600000|2022-06-14 00:30:00|698.65|689.55|701.1|692|703.27|694.17|696.8|687.7|662
1655166900000|2022-06-14 00:35:00|701.05|691.95|708.7|699.6|717.58|708.48|700.4|691.3|441
1655167200000|2022-06-14 00:40:00|708.55|699.45|712.85|703.75|714.29|705.19|706.93|697.83|642
1655167500000|2022-06-14 00:45:00|712.8|703.7|708.39|699.29|712.85|703.75|708.39|699.29|418
1655167800000|2022-06-14 00:50:00|708.43|699.33|701.04|691.94|709.3|700.2|701.04|691.94|447
1655168100000|2022-06-14 00:55:00|701.09|691.99|696|686.9|701.45|692.35|695.1|686|579
1655168400000|2022-06-14 01:00:00|696.08|686.98|694.33|685.23|699.15|690.05|693.98|684.88|724
1655168700000|2022-06-14 01:05:00|694.31|685.21|687.76|678.66|694.31|685.21|684.7|675.6|535
1655169000000|2022-06-14 01:10:00|687.66|678.56|689.85|680.75|694.15|685.05|685.55|676.45|709
1655169300000|2022-06-14 01:15:00|689.8|680.7|686.41|677.31|691.55|682.45|686.41|677.31|633
1655169600000|2022-06-14 01:20:00|686.43|677.33|683.56|674.46|688.9|679.8|682.54|673.44|840
1655169900000|2022-06-14 01:25:00|683.58|674.48|682.08|672.98|685.02|675.92|677.26|668.16|775
1655170200000|2022-06-14 01:30:00|682.18|673.08|684.62|675.52|687.77|678.67|680.78|671.68|752
1655170500000|2022-06-14 01:35:00|684.55|675.45|680.25|671.15|686.45|677.35|675.96|666.86|700
1655170800000|2022-06-14 01:40:00|680.35|671.25|678.89|669.79|683.57|674.47|676.27|667.17|833
1655171100000|2022-06-14 01:45:00|678.99|669.89|682.71|673.61|689.71|680.61|675.39|666.29|775
1655171400000|2022-06-14 01:50:00|682.85|673.75|682.15|673.05|686.26|677.16|680.78|671.68|759
1655171700000|2022-06-14 01:55:00|682.1|673|681.35|672.25|688.25|679.15|679.4|670.3|812
1655172000000|2022-06-14 02:00:00|681.3|672.2|680.25|671.15|689.95|680.85|679.1|670|823
1655172300000|2022-06-14 02:05:00|680.3|671.2|688.89|679.79|690.8|681.7|678.04|668.94|878
1655172600000|2022-06-14 02:10:00|688.84|679.74|686.78|677.68|691.92|682.82|685.52|676.42|684
1655172900000|2022-06-14 02:15:00|686.88|677.78|687.07|677.97|690.45|681.35|686.28|677.18|719
1655173200000|2022-06-14 02:20:00|687.02|677.92|681.7|672.6|687.31|678.21|681.7|672.6|485
1655173500000|2022-06-14 02:25:00|681.67|672.57|675.25|666.15|683.42|674.32|672.35|663.25|795
1655173800000|2022-06-14 02:30:00|675.15|666.05|685.3|676.2|686.04|676.94|675.07|665.97|901
1655174100000|2022-06-14 02:35:00|685.32|676.22|698.08|688.98|700.16|691.06|679.26|670.16|850
1655174400000|2022-06-14 02:40:00|698.03|688.93|715.16|706.06|726.53|717.43|693.4|684.3|899
1655174700000|2022-06-14 02:45:00|715.25|706.15|707.9|698.8|716.95|707.85|702.33|693.23|750
1655175000000|2022-06-14 02:50:00|707.75|698.65|706.01|696.91|714.8|705.7|705.77|696.67|731
1655175300000|2022-06-14 02:55:00|705.91|696.81|715.15|706.05|718.4|709.3|705.86|696.76|664
1655175600000|2022-06-14 03:00:00|715.7|706.6|710|700.9|717.3|708.2|707.57|698.47|662
1655175900000|2022-06-14 03:05:00|710.3|701.2|712.9|703.8|715.62|706.52|709.55|700.45|596
1655176200000|2022-06-14 03:10:00|712.95|703.85|715.9|706.8|716.5|707.4|710.91|701.81|645
1655176500000|2022-06-14 03:15:00|715.95|706.85|720.5|711.4|721.8|712.7|715.05|705.95|781
1655176800000|2022-06-14 03:20:00|720.45|711.35|715.95|706.85|721.35|712.25|714.7|705.6|587
1655177100000|2022-06-14 03:25:00|715.75|706.65|715.3|706.2|718.45|709.35|712.42|703.32|633
1655177400000|2022-06-14 03:30:00|715.35|706.25|720.08|710.98|720.24|711.14|712.71|703.61|852
1655177700000|2022-06-14 03:35:00|720.13|711.03|719.88|710.78|721.15|712.05|716.98|707.88|673
1655178000000|2022-06-14 03:40:00|719.91|710.81|723.84|714.74|730.15|721.05|718.97|709.87|647
1655178300000|2022-06-14 03:45:00|723.85|714.75|721.21|712.11|725|715.9|716.21|707.11|607
1655178600000|2022-06-14 03:50:00|721.2|712.1|722.99|713.89|724.05|714.95|719.08|709.98|576
1655178900000|2022-06-14 03:55:00|723.09|713.99|729.2|720.1|731.36|722.26|723.01|713.91|705
1655179200000|2022-06-14 04:00:00|729.25|720.15|735.65|726.55|736.77|727.67|728.21|719.11|778
1655179500000|2022-06-14 04:05:00|735.6|726.5|727.62|718.52|737|727.9|726.39|717.29|679
1655179800000|2022-06-14 04:10:00|727.55|718.45|721.2|712.1|727.57|718.47|720.49|711.39|433
1655180100000|2022-06-14 04:15:00|721.14|712.04|713.77|704.67|722.1|713|713.48|704.38|584
1655180400000|2022-06-14 04:20:00|713.9|704.8|715.71|706.61|716.91|707.81|710.9|701.8|578
1655180700000|2022-06-14 04:25:00|715.74|706.64|715.05|705.95|717.28|708.18|712.68|703.58|498
1655181000000|2022-06-14 04:30:00|715.1|706|718.6|709.5|719.7|710.6|711.75|702.65|526
1655181300000|2022-06-14 04:35:00|718.7|709.6|716.85|707.75|720.53|711.43|715.28|706.18|489
1655181600000|2022-06-14 04:40:00|716.95|707.85|714.17|705.07|719.75|710.65|714.11|705.01|475
1655181900000|2022-06-14 04:45:00|714.05|704.95|714|704.9|719.9|710.8|713.27|704.17|474
1655182200000|2022-06-14 04:50:00|714.07|704.97|709.35|700.25|714.07|704.97|708.88|699.78|475
1655182500000|2022-06-14 04:55:00|709.15|700.05|713.3|704.2|714.37|705.27|708.38|699.28|356
1655182800000|2022-06-14 05:00:00|713.35|704.25|720.05|710.95|720.6|711.5|713.05|703.95|469
1655183100000|2022-06-14 05:05:00|720.1|711|726.7|717.6|727.1|718|718.75|709.65|579
1655183400000|2022-06-14 05:10:00|726.65|717.55|728.64|719.54|730.86|721.76|725.15|716.05|517
1655183700000|2022-06-14 05:15:00|728.75|719.65|730.74|721.64|737.95|728.85|728.56|719.46|728
1655184000000|2022-06-14 05:20:00|730.48|721.38|735.45|726.35|743.3|734.2|729.25|720.15|894
1655184300000|2022-06-14 05:25:00|735.5|726.4|735.3|726.2|740.96|731.86|734.24|725.14|748
1655184600000|2022-06-14 05:30:00|735.35|726.25|732.75|723.65|738.3|729.2|732.02|722.92|640
1655184900000|2022-06-14 05:35:00|732.85|723.75|736.25|727.15|742.15|733.05|731.56|722.46|706
1655185200000|2022-06-14 05:40:00|736.3|727.2|737.15|728.05|739.71|730.61|733.44|724.34|666
1655185500000|2022-06-14 05:45:00|737.1|728|739.4|730.3|741.1|732|732.9|723.8|744
1655185800000|2022-06-14 05:50:00|739.35|730.25|738.75|729.65|743.9|734.8|737.35|728.25|608
1655186100000|2022-06-14 05:55:00|738.8|729.7|739.01|729.91|740.1|731|737.8|728.7|579
1655186400000|2022-06-14 06:00:00|739.03|729.93|744.85|735.75|745.76|736.66|735.38|726.28|829
1655186700000|2022-06-14 06:05:00|744.84|735.74|739.13|730.03|746.4|737.3|739.13|730.03|434
1655187000000|2022-06-14 06:10:00|739.11|730.01|732.4|723.3|739.11|730.01|730|720.9|561
1655187300000|2022-06-14 06:15:00|732.45|723.35|729.3|720.2|732.8|723.7|726.4|717.3|696
1655187600000|2022-06-14 06:20:00|729.35|720.25|732.75|723.65|735.32|726.22|728.64|719.54|671
1655187900000|2022-06-14 06:25:00|732.8|723.7|738.9|729.8|739.3|730.2|732.7|723.6|537
1655188200000|2022-06-14 06:30:00|738.95|729.85|743.59|734.49|744.38|735.28|735.9|726.8|689
1655188500000|2022-06-14 06:35:00|743.6|734.5|741.78|732.68|749.36|740.26|741.72|732.62|499
1655188800000|2022-06-14 06:40:00|741.68|732.58|739.1|730|745.47|736.37|738.6|729.5|492
1655189100000|2022-06-14 06:45:00|739.15|730.05|742|732.9|742.15|733.05|735.76|726.66|482
1655189400000|2022-06-14 06:50:00|741.95|732.85|741.49|732.39|744.55|735.45|741.08|731.98|391
1655189700000|2022-06-14 06:55:00|741.44|732.34|738.8|729.7|742.6|733.5|736.93|727.83|418
1655190000000|2022-06-14 07:00:00|738.75|729.65|736.85|727.75|744.4|735.3|736.3|727.2|759
1655190300000|2022-06-14 07:05:00|736.95|727.85|734.67|725.57|740.75|731.65|733.4|724.3|554
1655190600000|2022-06-14 07:10:00|734.65|725.55|736.7|727.6|739|729.9|733.76|724.66|600
1655190900000|2022-06-14 07:15:00|736.82|727.72|743.6|734.5|744.8|735.7|736.05|726.95|650
1655191200000|2022-06-14 07:20:00|742.92|733.82|740.25|731.15|743.54|734.44|736.99|727.89|536
1655191500000|2022-06-14 07:25:00|740.2|731.1|743.9|734.8|744.25|735.15|738.85|729.75|615
1655191800000|2022-06-14 07:30:00|743.85|734.75|743.55|734.45|747.89|738.79|738.55|729.45|629
1655192100000|2022-06-14 07:35:00|743.5|734.4|747.23|738.13|749.28|740.18|742.06|732.96|624
1655192400000|2022-06-14 07:40:00|747.29|738.19|749.9|740.8|751.32|742.22|745.9|736.8|658
1655192700000|2022-06-14 07:45:00|749.85|740.75|751.6|742.5|752.45|743.35|748.59|739.49|651
1655193000000|2022-06-14 07:50:00|751.65|742.55|755.8|746.7|758.8|749.7|751.6|742.5|565
1655193300000|2022-06-14 07:55:00|756|746.9|755.68|746.58|757.85|748.75|754.06|744.96|425
1655193600000|2022-06-14 08:00:00|755.69|746.59|752.8|743.7|756.35|747.25|749.64|740.54|565
1655193900000|2022-06-14 08:05:00|752.7|743.6|747.87|738.77|752.7|743.6|747.46|738.36|401
1655194200000|2022-06-14 08:10:00|747.85|738.75|747.69|738.59|750.6|741.5|746.1|737|485
1655194500000|2022-06-14 08:15:00|747.64|738.54|747.45|738.35|748.7|739.6|745.89|736.79|340
1655194800000|2022-06-14 08:20:00|747.5|738.4|750.7|741.6|750.75|741.65|747.5|738.4|382
1655195100000|2022-06-14 08:25:00|750.75|741.65|750.15|741.05|751.5|742.4|745.94|736.84|362
1655195400000|2022-06-14 08:30:00|750.1|741|754.55|745.45|755.55|746.45|748.7|739.6|472
1655195700000|2022-06-14 08:35:00|754.6|745.5|753.75|744.65|756.75|747.65|752.37|743.27|421
1655196000000|2022-06-14 08:40:00|753.8|744.7|751.25|742.15|756.65|747.55|751.25|742.15|360
1655196300000|2022-06-14 08:45:00|751.2|742.1|754.4|745.3|754.5|745.4|750.52|741.42|469
1655196600000|2022-06-14 08:50:00|754.3|745.2|749.55|740.45|757.14|748.04|748.75|739.65|524
1655196900000|2022-06-14 08:55:00|749.35|740.25|749.86|740.76|751.46|742.36|748.75|739.65|468
1655197200000|2022-06-14 09:00:00|749.81|740.71|749.4|740.3|752|742.9|749.3|740.2|404
1655197500000|2022-06-14 09:05:00|749.3|740.2|746.2|737.1|749.95|740.85|744.25|735.15|494
1655197800000|2022-06-14 09:10:00|746.15|737.05|746.38|737.28|748.55|739.45|745.89|736.79|417
1655198100000|2022-06-14 09:15:00|746.49|737.39|747.2|738.1|747.35|738.25|744.1|735|547
1655198400000|2022-06-14 09:20:00|747.15|738.05|749.2|740.1|751.55|742.45|746.15|737.05|626
1655198700000|2022-06-14 09:25:00|749.15|740.05|743.25|734.15|750|740.9|742.8|733.7|353
1655199000000|2022-06-14 09:30:00|743.3|734.2|744.01|734.91|746.55|737.45|740.96|731.86|514
1655199300000|2022-06-14 09:35:00|743.96|734.86|745.55|736.45|747.55|738.45|743.16|734.06|334
1655199600000|2022-06-14 09:40:00|745.8|736.7|742.7|733.6|747.3|738.2|741.55|732.45|458
1655199900000|2022-06-14 09:45:00|742.65|733.55|742.35|733.25|743.45|734.35|738.02|728.92|562
1655200200000|2022-06-14 09:50:00|742.4|733.3|739.55|730.45|744.45|735.35|738.99|729.89|629
1655200500000|2022-06-14 09:55:00|739.6|730.5|734.85|725.75|739.75|730.65|734.5|725.4|550
1655200800000|2022-06-14 10:00:00|735.05|725.95|730.35|721.25|736.15|727.05|730.35|721.25|634
1655201100000|2022-06-14 10:05:00|730.4|721.3|731.35|722.25|732.75|723.65|729.8|720.7|487
1655201400000|2022-06-14 10:10:00|731.45|722.35|730.83|721.73|733.06|723.96|730.73|721.63|324
1655201700000|2022-06-14 10:15:00|730.74|721.64|731.86|722.76|733.5|724.4|726.23|717.13|473
1655202000000|2022-06-14 10:20:00|731.91|722.81|734.95|725.85|737.25|728.15|731.91|722.81|391
1655202300000|2022-06-14 10:25:00|734.9|725.8|735.1|726|735.25|726.15|731.59|722.49|269
1655202600000|2022-06-14 10:30:00|734.95|725.85|739.55|730.45|739.55|730.45|734.95|725.85|467
1655202900000|2022-06-14 10:35:00|739.6|730.5|736.9|727.8|739.65|730.55|736.75|727.65|322
1655203200000|2022-06-14 10:40:00|736.85|727.75|734.15|725.05|736.9|727.8|732|722.9|329
1655203500000|2022-06-14 10:45:00|733.9|724.8|728.83|719.73|736|726.9|728.83|719.73|483
1655203800000|2022-06-14 10:50:00|728.88|719.78|729.55|720.45|730.85|721.75|728.36|719.26|413
1655204100000|2022-06-14 10:55:00|729.5|720.4|727.55|718.45|729.55|720.45|727.21|718.11|440
1655204400000|2022-06-14 11:00:00|727.6|718.5|729.85|720.75|730.8|721.7|727.23|718.13|525
1655204700000|2022-06-14 11:05:00|729.8|720.7|726.2|717.1|730.25|721.15|724.95|715.85|354
1655205000000|2022-06-14 11:10:00|726.25|717.15|722.9|713.8|727.65|718.55|721.3|712.2|648
1655205300000|2022-06-14 11:15:00|722.92|713.82|722.85|713.75|725.55|716.45|721.94|712.84|687
1655205600000|2022-06-14 11:20:00|722.8|713.7|721.21|712.11|724.15|715.05|721.16|712.06|508
1655205900000|2022-06-14 11:25:00|721.26|712.16|721.85|712.75|724.13|715.03|718.8|709.7|537
1655206200000|2022-06-14 11:30:00|721.8|712.7|719.79|710.69|723.25|714.15|719.76|710.66|425
1655206500000|2022-06-14 11:35:00|719.89|710.79|722.87|713.77|726.2|717.1|719.76|710.66|498
1655206800000|2022-06-14 11:40:00|722.71|713.61|720.4|711.3|726.35|717.25|719.4|710.3|601
1655207100000|2022-06-14 11:45:00|720.35|711.25|724.3|715.2|725.25|716.15|719.9|710.8|634
1655207400000|2022-06-14 11:50:00|724.25|715.15|722.85|713.75|726.05|716.95|722.8|713.7|539
1655207700000|2022-06-14 11:55:00|722.8|713.7|724.7|715.6|727.05|717.95|722.7|713.6|531
1655208000000|2022-06-14 12:00:00|724.75|715.65|727.8|718.7|728.9|719.8|723.45|714.35|531
1655208300000|2022-06-14 12:05:00|727.75|718.65|723.3|714.2|728.95|719.85|723.1|714|439
1655208600000|2022-06-14 12:10:00|723.25|714.15|723.9|714.8|725|715.9|722.2|713.1|423
1655208900000|2022-06-14 12:15:00|723.95|714.85|719.3|710.2|724.35|715.25|718.95|709.85|418
1655209200000|2022-06-14 12:20:00|719.25|710.15|718.75|709.65|720.35|711.25|717.82|708.72|462
1655209500000|2022-06-14 12:25:00|718.7|709.6|712.85|703.75|718.7|709.6|712.43|703.33|425
1655209800000|2022-06-14 12:30:00|712.75|703.65|723.35|714.25|723.9|714.8|712.75|703.65|763
1655210100000|2022-06-14 12:35:00|723.4|714.3|731.2|722.1|733.3|724.2|722.19|713.09|688
1655210400000|2022-06-14 12:40:00|731.15|722.05|732.55|723.45|739.45|730.35|730.6|721.5|702
1655210700000|2022-06-14 12:45:00|732.65|723.55|732.15|723.05|738.07|728.97|731.85|722.75|611
1655211000000|2022-06-14 12:50:00|732.25|723.15|731.1|722|732.95|723.85|729.2|720.1|559
1655211300000|2022-06-14 12:55:00|731.05|721.95|729.29|720.19|732.4|723.3|728.46|719.36|448
1655211600000|2022-06-14 13:00:00|729.39|720.29|732.25|723.15|733.1|724|728.16|719.06|507
1655211900000|2022-06-14 13:05:00|732.2|723.1|735.9|726.8|736.25|727.15|729.81|720.71|493
1655212200000|2022-06-14 13:10:00|735.95|726.85|740.5|731.4|742.55|733.45|735.85|726.75|625
1655212500000|2022-06-14 13:15:00|740.45|731.35|748.05|738.95|749.45|740.35|740.45|731.35|769
1655212800000|2022-06-14 13:20:00|748.15|739.05|754.2|745.1|754.9|745.8|746.81|737.71|579
1655213100000|2022-06-14 13:25:00|754.1|745|751|741.9|755.35|746.25|750.54|741.44|652
1655213400000|2022-06-14 13:30:00|751.25|742.15|751.4|742.3|752.46|743.36|748.3|739.2|828
1655213700000|2022-06-14 13:35:00|750.72|741.62|745.1|736|750.72|741.62|744.9|735.8|737
1655214000000|2022-06-14 13:40:00|745.05|735.95|737.6|728.5|745.4|736.3|737.07|727.97|595
1655214300000|2022-06-14 13:45:00|737.8|728.7|738.9|729.8|743.35|734.25|737.51|728.41|658
1655214600000|2022-06-14 13:50:00|738.95|729.85|740.55|731.45|740.9|731.8|733.08|723.98|554
1655214900000|2022-06-14 13:55:00|740.65|731.55|747.15|738.05|748.65|739.55|739.95|730.85|697
1655215200000|2022-06-14 14:00:00|747.1|738|743.6|734.5|750.5|741.4|743.6|734.5|629
1655215500000|2022-06-14 14:05:00|743.5|734.4|736.95|727.85|744|734.9|736.35|727.25|695
1655215800000|2022-06-14 14:10:00|736.9|727.8|737.3|728.2|737.37|728.27|734.5|725.4|591
1655216100000|2022-06-14 14:15:00|737.4|728.3|737.1|728|739.61|730.51|735.1|726|625
1655216400000|2022-06-14 14:20:00|737|727.9|733.48|724.38|737|727.9|733.1|724|627
1655216700000|2022-06-14 14:25:00|733.42|724.32|735.3|726.2|738.4|729.3|733.42|724.32|630
1655217000000|2022-06-14 14:30:00|735.35|726.25|734.3|725.2|736.05|726.95|728.25|719.15|598
1655217300000|2022-06-14 14:35:00|734.25|725.15|734.75|725.65|738.35|729.25|733.72|724.62|653
1655217600000|2022-06-14 14:40:00|734.8|725.7|733.6|724.5|736.5|727.4|728.98|719.88|551
1655217900000|2022-06-14 14:45:00|733.75|724.65|742.29|733.19|743.9|734.8|732.67|723.57|670
1655218200000|2022-06-14 14:50:00|742.39|733.29|738.5|729.4|744.5|735.4|738.45|729.35|617
1655218500000|2022-06-14 14:55:00|738.65|729.55|742.6|733.5|743.51|734.41|737.39|728.29|678
1655218800000|2022-06-14 15:00:00|742.5|733.4|743.4|734.3|746.61|737.51|738.3|729.2|745
1655219100000|2022-06-14 15:05:00|743.45|734.35|741.35|732.25|744|734.9|739.91|730.81|595
1655219400000|2022-06-14 15:10:00|741.25|732.15|743.97|734.87|745.05|735.95|740.18|731.08|547
1655219700000|2022-06-14 15:15:00|743.92|734.82|739.95|730.85|745.05|735.95|738.07|728.97|529
1655220000000|2022-06-14 15:20:00|740.1|731|744.45|735.35|744.85|735.75|736.15|727.05|543
1655220300000|2022-06-14 15:25:00|744.4|735.3|745.75|736.65|747.55|738.45|743.59|734.49|483
1655220600000|2022-06-14 15:30:00|745.7|736.6|743.75|734.65|745.7|736.6|737.48|728.38|629
1655220900000|2022-06-14 15:35:00|743.8|734.7|745.35|736.25|748.15|739.05|743.6|734.5|611
1655221200000|2022-06-14 15:40:00|745.3|736.2|749.46|740.36|750.18|741.08|745.05|735.95|711
1655221500000|2022-06-14 15:45:00|749.61|740.51|748.06|738.96|753.4|744.3|746.7|737.6|655
1655221800000|2022-06-14 15:50:00|748.16|739.06|749.16|740.06|750.8|741.7|746.33|737.23|572
1655222100000|2022-06-14 15:55:00|749.07|739.97|750.58|741.48|751.5|742.4|746.22|737.12|617
1655222400000|2022-06-14 16:00:00|750.57|741.47|746.95|737.85|751.5|742.4|745.56|736.46|580
1655222700000|2022-06-14 16:05:00|746.8|737.7|751.4|742.3|752.47|743.37|745.55|736.45|546
1655223000000|2022-06-14 16:10:00|751.45|742.35|748.36|739.26|751.58|742.48|748.28|739.18|267
1655223300000|2022-06-14 16:15:00|748.28|739.18|753.95|744.85|754.25|745.15|747.3|738.2|631
1655223600000|2022-06-14 16:20:00|754|744.9|748.2|739.1|754.55|745.45|746.63|737.53|567
1655223900000|2022-06-14 16:25:00|748.25|739.15|749.5|740.4|750.6|741.5|747.3|738.2|555
1655224200000|2022-06-14 16:30:00|749.6|740.5|745.9|736.8|751.8|742.7|743.88|734.78|634
1655224500000|2022-06-14 16:35:00|745.85|736.75|741.4|732.3|745.85|736.75|740.4|731.3|642
1655224800000|2022-06-14 16:40:00|741.5|732.4|738.2|729.1|742.6|733.5|736.6|727.5|588
1655225100000|2022-06-14 16:45:00|738.3|729.2|739.75|730.65|740.6|731.5|736.45|727.35|629
1655225400000|2022-06-14 16:50:00|739.7|730.6|738.7|729.6|739.7|730.6|737.5|728.4|471
1655225700000|2022-06-14 16:55:00|738.75|729.65|739.45|730.35|740.75|731.65|736.15|727.05|503
1655226000000|2022-06-14 17:00:00|739.5|730.4|740.3|731.2|741.75|732.65|736.1|727|509
1655226300000|2022-06-14 17:05:00|740.25|731.15|746.2|737.1|746.2|737.1|739.64|730.54|665
1655226600000|2022-06-14 17:10:00|746.25|737.15|743.3|734.2|746.63|737.53|742.65|733.55|431
1655226900000|2022-06-14 17:15:00|743.4|734.3|747.75|738.65|748.8|739.7|742.85|733.75|545
1655227200000|2022-06-14 17:20:00|747.8|738.7|748.55|739.45|749.35|740.25|745.81|736.71|523
1655227500000|2022-06-14 17:25:00|748.6|739.5|745.49|736.39|749.4|740.3|745.2|736.1|512
1655227800000|2022-06-14 17:30:00|745.44|736.34|742.13|733.03|747.6|738.5|742.03|732.93|454
1655228100000|2022-06-14 17:35:00|742.08|732.98|738.11|729.01|742.95|733.85|737.99|728.89|481
1655228400000|2022-06-14 17:40:00|738.06|728.96|737.35|728.25|738.35|729.25|734.88|725.78|518
1655228700000|2022-06-14 17:45:00|737.45|728.35|731.72|722.62|739.05|729.95|730.11|721.01|513
1655229000000|2022-06-14 17:50:00|731.67|722.57|733.83|724.73|734.4|725.3|731.45|722.35|421
1655229300000|2022-06-14 17:55:00|733.88|724.78|731.43|722.33|733.93|724.83|731.43|722.33|324
1655229600000|2022-06-14 18:00:00|731.49|722.39|734.3|725.2|735.6|726.5|730.53|721.43|536
1655229900000|2022-06-14 18:05:00|734.35|725.25|738.45|729.35|739.25|730.15|733.65|724.55|522
1655230200000|2022-06-14 18:10:00|738.35|729.25|741.5|732.4|743.15|734.05|735.55|726.45|459
1655230500000|2022-06-14 18:15:00|741.6|732.5|744.5|735.4|744.9|735.8|741.6|732.5|454
1655230800000|2022-06-14 18:20:00|744.55|735.45|740.4|731.3|745.75|736.65|740.4|731.3|351
1655231100000|2022-06-14 18:25:00|740.35|731.25|739.04|729.94|743.35|734.25|738.42|729.32|459
1655231400000|2022-06-14 18:30:00|739.09|729.99|742.3|733.2|743.3|734.2|734.85|725.75|480
1655231700000|2022-06-14 18:35:00|742.1|733|744.35|735.25|744.75|735.65|740.4|731.3|555
1655232000000|2022-06-14 18:40:00|744.3|735.2|741.15|732.05|744.3|735.2|739.2|730.1|453
1655232300000|2022-06-14 18:45:00|740.95|731.85|732.79|723.69|743.45|734.35|732.64|723.54|583
1655232600000|2022-06-14 18:50:00|732.74|723.64|731.15|722.05|735.05|725.95|731.06|721.96|473
1655232900000|2022-06-14 18:55:00|731.05|721.95|731.35|722.25|734.2|725.1|730.63|721.53|429
1655233200000|2022-06-14 19:00:00|731.3|722.2|733.65|724.55|734.45|725.35|730.63|721.53|517
1655233500000|2022-06-14 19:05:00|733.75|724.65|733.55|724.45|734.35|725.25|732.8|723.7|339
1655233800000|2022-06-14 19:10:00|733.5|724.4|729.6|720.5|735.8|726.7|729.05|719.95|320
1655234100000|2022-06-14 19:15:00|729.65|720.55|730.05|720.95|732.5|723.4|729.36|720.26|316
1655234400000|2022-06-14 19:20:00|730.1|721|729.9|720.8|730.6|721.5|729.32|720.22|128
1655234700000|2022-06-14 19:25:00|728.16|719.06|728.65|719.55|731.15|722.05|728.16|719.06|396
1655235000000|2022-06-14 19:30:00|728.6|719.5|732.6|723.5|734.45|725.35|727.73|718.63|492
1655235300000|2022-06-14 19:35:00|732.65|723.55|734.15|725.05|735.6|726.5|732.35|723.25|536
1655235600000|2022-06-14 19:40:00|734.2|725.1|733.75|724.65|735.55|726.45|733.47|724.37|493
1655235900000|2022-06-14 19:45:00|733.8|724.7|734.35|725.25|735.86|726.76|733.05|723.95|569
1655236200000|2022-06-14 19:50:00|734.25|725.15|732|722.9|734.55|725.45|730.55|721.45|582
1655236500000|2022-06-14 19:55:00|731.95|722.85|733.15|724.05|734.4|725.3|731.15|722.05|404
1655236800000|2022-06-14 20:00:00|733.55|724.45|734.6|725.5|734.75|725.65|732.28|723.18|324
1655237100000|2022-06-14 20:05:00|734.65|725.55|735.35|726.25|736.4|727.3|734.6|725.5|258
1655237400000|2022-06-14 20:10:00|735.4|726.3|731.6|722.5|735.55|726.45|731.16|722.06|194
1655237700000|2022-06-14 20:15:00|731.55|722.45|733.81|724.71|734.7|725.6|730.65|721.55|249
1655238000000|2022-06-14 20:20:00|733.76|724.66|721.95|712.85|733.76|724.66|721.43|712.33|502
1655238300000|2022-06-14 20:25:00|721.8|712.7|718|708.9|722.25|713.15|716.96|707.86|449
1655238600000|2022-06-14 20:30:00|717.95|708.85|722.55|713.45|724.8|715.7|716.92|707.82|535
1655238900000|2022-06-14 20:35:00|722.6|713.5|720.1|711|722.85|713.75|718.6|709.5|415
1655239200000|2022-06-14 20:40:00|720.05|710.95|719.1|710|720.3|711.2|718.3|709.2|390
1655239500000|2022-06-14 20:45:00|719.2|710.1|719|709.9|719.9|710.8|717.3|708.2|375
1655239800000|2022-06-14 20:50:00|719.05|709.95|721.4|712.3|724|714.9|719.05|709.95|643
1655240100000|2022-06-14 20:55:00|721.5|712.4|722.5|713.4|723.05|713.95|719.7|710.6|314
1655240400000|2022-06-14 21:00:00|722.51|713.41|725.24|716.14|725.4|716.3|721.27|712.17|524
1655240700000|2022-06-14 21:05:00|725.28|716.18|722.76|713.66|727.45|718.35|722.73|713.63|521
1655241000000|2022-06-14 21:10:00|722.75|713.65|723.7|714.6|724.6|715.5|721.74|712.64|225
1655241300000|2022-06-14 21:15:00|723.74|714.64|721.76|712.66|724.25|715.15|721.54|712.44|181
1655241600000|2022-06-14 21:20:00|721.86|712.76|714.62|705.52|721.86|712.76|714.55|705.45|347
1655241900000|2022-06-14 21:25:00|714.63|705.53|717.75|708.65|718.1|709|714.62|705.52|174
1655242200000|2022-06-14 21:30:00|717.8|708.7|718.62|709.52|720.65|711.55|717.75|708.65|197
1655242500000|2022-06-14 21:35:00|718.61|709.51|716.09|706.99|718.61|709.51|716.09|706.99|172
1655242800000|2022-06-14 21:40:00|716.14|707.04|713.1|704|717.1|708|713.1|704|122
1655243100000|2022-06-14 21:45:00|713.05|703.95|714.85|705.75|715.75|706.65|712.58|703.48|202
1655243400000|2022-06-14 21:50:00|714.86|705.76|710.7|701.6|715.09|705.99|710.7|701.6|219
1655243700000|2022-06-14 21:55:00|710.66|701.56|713.83|704.73|714.9|705.8|710.27|701.17|333
1655244000000|2022-06-14 22:00:00|713.81|704.71|717.9|708.8|719.15|710.05|711.85|702.75|444
1655244300000|2022-06-14 22:05:00|717.85|708.75|717.5|708.4|719|709.9|717.45|708.35|198
1655244600000|2022-06-14 22:10:00|717.43|708.33|723.37|714.27|726.99|717.89|717.4|708.3|438
1655244900000|2022-06-14 22:15:00|723.42|714.32|721.25|712.15|723.7|714.6|720.56|711.46|291
1655245200000|2022-06-14 22:20:00|721.3|712.2|720.25|711.15|722.45|713.35|719.81|710.71|244
1655245500000|2022-06-14 22:25:00|720.2|711.1|721.45|712.35|722.5|713.4|719.95|710.85|257
1655245800000|2022-06-14 22:30:00|721.5|712.4|715.27|706.17|722.2|713.1|715.27|706.17|352
1655246100000|2022-06-14 22:35:00|715.36|706.26|716.75|707.65|718.25|709.15|715.32|706.22|334
1655246400000|2022-06-14 22:40:00|716.8|707.7|721.45|712.35|722.5|713.4|716.25|707.15|395
1655246700000|2022-06-14 22:45:00|721.6|712.5|723.3|714.2|723.95|714.85|721.52|712.42|360
1655247000000|2022-06-14 22:50:00|723.35|714.25|726.25|717.15|731.72|722.62|721.92|712.82|553
1655247300000|2022-06-14 22:55:00|726.2|717.1|725.3|716.2|727.5|718.4|724.91|715.81|251
1655247600000|2022-06-14 23:00:00|725.25|716.15|726.35|717.25|726.4|717.3|724.47|715.37|315
1655247900000|2022-06-14 23:05:00|726.4|717.3|732.32|723.22|735.95|726.85|726.3|717.2|684
1655248200000|2022-06-14 23:10:00|732.25|723.15|728.3|719.2|732.99|723.89|727.57|718.47|379
1655248500000|2022-06-14 23:15:00|728.35|719.25|731.3|722.2|731.65|722.55|727.69|718.59|441
1655248800000|2022-06-14 23:20:00|731.25|722.15|740.6|731.5|741.86|732.76|731.25|722.15|634
1655249100000|2022-06-14 23:25:00|740.63|731.53|738.55|729.45|741.6|732.5|737.35|728.25|654
1655249400000|2022-06-14 23:30:00|738.6|729.5|744.69|735.59|745.1|736|738.22|729.12|592
1655249700000|2022-06-14 23:35:00|744.64|735.54|746.2|737.1|747.55|738.45|743.85|734.75|618
1655250000000|2022-06-14 23:40:00|746.05|736.95|741.7|732.6|746.1|737|740.69|731.59|430
1655250300000|2022-06-14 23:45:00|741.65|732.55|739.35|730.25|745.6|736.5|738.26|729.16|451
1655250600000|2022-06-14 23:50:00|739.55|730.45|741.6|732.5|742.5|733.4|739.1|730|437
1655250900000|2022-06-14 23:55:00|741.65|732.55|740.1|731|742|732.9|739.41|730.31|411
1655251200000|2022-06-15 00:00:00|740.15|731.05|741.87|732.77|743.4|734.3|737.77|728.67|543
1655251500000|2022-06-15 00:05:00|741.97|732.87|742.25|733.15|742.7|733.6|738.84|729.74|501
1655251800000|2022-06-15 00:10:00|742.3|733.2|740.6|731.5|743.3|734.2|738.81|729.71|486
1655252100000|2022-06-15 00:15:00|740.55|731.45|743.65|734.55|744.4|735.3|739.15|730.05|491
1655252400000|2022-06-15 00:20:00|743.6|734.5|743.4|734.3|745.65|736.55|741.57|732.47|491
1655252700000|2022-06-15 00:25:00|743.35|734.25|743.8|734.7|744.8|735.7|742.1|733|455
1655253000000|2022-06-15 00:30:00|743.7|734.6|746.12|737.02|748.2|739.1|742.14|733.04|462
1655253300000|2022-06-15 00:35:00|746.14|737.04|749.6|740.5|752.4|743.3|745.88|736.78|508
1655253600000|2022-06-15 00:40:00|749.65|740.55|751.8|742.7|752.4|743.3|748.1|739|336
1655253900000|2022-06-15 00:45:00|751.75|742.65|748|738.9|754.57|745.47|747.12|738.02|319
1655254200000|2022-06-15 00:50:00|747.93|738.83|747.9|738.8|749.7|740.6|745.88|736.78|428
1655254500000|2022-06-15 00:55:00|747.95|738.85|744.64|735.54|748.15|739.05|744.51|735.41|378
1655254800000|2022-06-15 01:00:00|744.63|735.53|748.44|739.34|749.05|739.95|744.51|735.41|514
1655255100000|2022-06-15 01:05:00|748.34|739.24|746.3|737.2|748.39|739.29|744.94|735.84|378
1655255400000|2022-06-15 01:10:00|746.17|737.07|749.25|740.15|749.75|740.65|746.17|737.07|343
1655255700000|2022-06-15 01:15:00|749.35|740.25|750.32|741.22|752.2|743.1|747.9|738.8|477
1655256000000|2022-06-15 01:20:00|750.23|741.13|752.5|743.4|753.3|744.2|750.22|741.12|344
1655256300000|2022-06-15 01:25:00|752.55|743.45|756.16|747.06|756.45|747.35|752.4|743.3|406
1655256600000|2022-06-15 01:30:00|756.15|747.05|755.01|745.91|757.2|748.1|753.53|744.43|429
1655256900000|2022-06-15 01:35:00|755|745.9|759.92|750.82|762.85|753.75|752.54|743.44|466
1655257200000|2022-06-15 01:40:00|760.22|751.12|766.8|757.7|769.1|760|760.02|750.92|561
1655257500000|2022-06-15 01:45:00|766.81|757.71|765.3|756.2|768.65|759.55|763.83|754.73|457
1655257800000|2022-06-15 01:50:00|765.4|756.3|767.05|757.95|768.3|759.2|763.29|754.19|509
1655258100000|2022-06-15 01:55:00|767|757.9|769.15|760.05|773.4|764.3|765.53|756.43|780
1655258400000|2022-06-15 02:00:00|769.1|760|770.3|761.2|773.4|764.3|767.33|758.23|560
1655258700000|2022-06-15 02:05:00|770.25|761.15|772|762.9|773|763.9|767.5|758.4|564
1655259000000|2022-06-15 02:10:00|771.9|762.8|769.05|759.95|772|762.9|769.05|759.95|302
1655259300000|2022-06-15 02:15:00|768.69|759.59|769.4|760.3|770.4|761.3|762.72|753.62|490
1655259600000|2022-06-15 02:20:00|769.45|760.35|764.49|755.39|769.45|760.35|764.29|755.19|349
1655259900000|2022-06-15 02:25:00|764.44|755.34|762.45|753.35|764.6|755.5|761.79|752.69|402
1655260200000|2022-06-15 02:30:00|762.35|753.25|760.95|751.85|762.8|753.7|760.05|750.95|464
1655260500000|2022-06-15 02:35:00|760.9|751.8|761.13|752.03|761.95|752.85|759.53|750.43|396
1655260800000|2022-06-15 02:40:00|761.18|752.08|753.7|744.6|761.9|752.8|752.35|743.25|375
1655261100000|2022-06-15 02:45:00|753.6|744.5|753.4|744.3|755.97|746.87|752.75|743.65|430
1655261400000|2022-06-15 02:50:00|753.45|744.35|748.15|739.05|755.25|746.15|747.67|738.57|451
1655261700000|2022-06-15 02:55:00|748.05|738.95|749.55|740.45|750.2|741.1|747.66|738.56|334
1655262000000|2022-06-15 03:00:00|749.6|740.5|749.73|740.63|751.45|742.35|748.75|739.65|433
1655262300000|2022-06-15 03:05:00|749.08|739.98|747.3|738.2|749.5|740.4|747.3|738.2|343
1655262600000|2022-06-15 03:10:00|747.37|738.27|748|738.9|748.9|739.8|745.04|735.94|436
1655262900000|2022-06-15 03:15:00|747.95|738.85|749.6|740.5|750.2|741.1|747.01|737.91|325
1655263200000|2022-06-15 03:20:00|749.55|740.45|746.4|737.3|749.75|740.65|746.26|737.16|316
1655263500000|2022-06-15 03:25:00|746.35|737.25|747.6|738.5|748.1|739|745.16|736.06|418
1655263800000|2022-06-15 03:30:00|747.15|738.05|748.95|739.85|749.15|740.05|746.04|736.94|491
1655264100000|2022-06-15 03:35:00|748.9|739.8|745.85|736.75|748.9|739.8|745.1|736|382
1655264400000|2022-06-15 03:40:00|745.8|736.7|744.07|734.97|746.35|737.25|743.97|734.87|475
1655264700000|2022-06-15 03:45:00|744.02|734.92|746.75|737.65|747.75|738.65|743.71|734.61|502
1655265000000|2022-06-15 03:50:00|746.85|737.75|745.15|736.05|747.75|738.65|744.25|735.15|340
1655265300000|2022-06-15 03:55:00|745.3|736.2|744.6|735.5|746.45|737.35|742.16|733.06|478
1655265600000|2022-06-15 04:00:00|744.55|735.45|737.3|728.2|744.6|735.5|737.25|728.15|554
1655265900000|2022-06-15 04:05:00|737.25|728.15|729.55|720.45|737.25|728.15|729.35|720.25|506
1655266200000|2022-06-15 04:10:00|729.41|720.31|733.16|724.06|733.21|724.11|724.37|715.27|692
1655266500000|2022-06-15 04:15:00|733.4|724.3|726|716.9|734|724.9|725.87|716.77|700
1655266800000|2022-06-15 04:20:00|726.05|716.95|726.85|717.75|728.05|718.95|724.05|714.95|698
1655267100000|2022-06-15 04:25:00|726.5|717.4|723.05|713.95|727.75|718.65|722.58|713.48|591
1655267400000|2022-06-15 04:30:00|723.1|714|725.35|716.25|729.65|720.55|720.89|711.79|702
1655267700000|2022-06-15 04:35:00|725.45|716.35|728.3|719.2|729.75|720.65|721.58|712.48|742
1655268000000|2022-06-15 04:40:00|728.35|719.25|729.1|720|730.2|721.1|725.67|716.57|520
1655268300000|2022-06-15 04:45:00|729.05|719.95|735.85|726.75|739.45|730.35|729|719.9|760
1655268600000|2022-06-15 04:50:00|735.95|726.85|734.85|725.75|737.55|728.45|733.35|724.25|547
1655268900000|2022-06-15 04:55:00|734.9|725.8|732.95|723.85|735.43|726.33|732|722.9|578
1655269200000|2022-06-15 05:00:00|733.05|723.95|730.25|721.15|735.25|726.15|730.05|720.95|588
1655269500000|2022-06-15 05:05:00|730.35|721.25|733.6|724.5|735.3|726.2|729.91|720.81|515
1655269800000|2022-06-15 05:10:00|733.55|724.45|730.55|721.45|733.85|724.75|730.35|721.25|473
1655270100000|2022-06-15 05:15:00|730.6|721.5|726.65|717.55|731.75|722.65|723.76|714.66|703
1655270400000|2022-06-15 05:20:00|726.6|717.5|715.2|706.1|726.6|717.5|715|705.9|724
1655270700000|2022-06-15 05:25:00|715.15|706.05|717.55|708.45|718.75|709.65|713.55|704.45|665
1655271000000|2022-06-15 05:30:00|717.62|708.52|726.85|717.75|729.5|720.4|711.34|702.24|853
1655271300000|2022-06-15 05:35:00|726.8|717.7|724.3|715.2|728.95|719.85|723.94|714.84|574
1655271600000|2022-06-15 05:40:00|724.35|715.25|722.1|713|724.7|715.6|719.41|710.31|606
1655271900000|2022-06-15 05:45:00|722.05|712.95|724.2|715.1|725.25|716.15|719.93|710.83|768
1655272200000|2022-06-15 05:50:00|724.1|715|727.23|718.13|729.35|720.25|721.37|712.27|659
1655272500000|2022-06-15 05:55:00|727.13|718.03|721.33|712.23|727.18|718.08|721.11|712.01|415
1655272800000|2022-06-15 06:00:00|721.28|712.18|723.75|714.65|723.75|714.65|716.46|707.36|655
1655273100000|2022-06-15 06:05:00|723.8|714.7|723.25|714.15|727.8|718.7|722.88|713.78|616
1655273400000|2022-06-15 06:10:00|723.3|714.2|718.45|709.35|723.35|714.25|718.4|709.3|411
1655273700000|2022-06-15 06:15:00|718.38|709.28|715.26|706.16|720.06|710.96|715.26|706.16|567
1655274000000|2022-06-15 06:20:00|715.27|706.17|712.6|703.5|716.64|707.54|712.55|703.45|601
1655274300000|2022-06-15 06:25:00|712.7|703.6|717.07|707.97|717.4|708.3|712.52|703.42|612
1655274600000|2022-06-15 06:30:00|716.99|707.89|719.67|710.57|720.4|711.3|712.6|703.5|655
1655274900000|2022-06-15 06:35:00|719.73|710.63|723.19|714.09|725.35|716.25|719.26|710.16|485
1655275200000|2022-06-15 06:40:00|723.16|714.06|725.35|716.25|726.25|717.15|721.81|712.71|510
1655275500000|2022-06-15 06:45:00|725.3|716.2|723.1|714|726|716.9|722.36|713.26|562
1655275800000|2022-06-15 06:50:00|723.05|713.95|730.53|721.43|732.95|723.85|723.05|713.95|562
1655276100000|2022-06-15 06:55:00|730.55|721.45|730.1|721|733.15|724.05|728.36|719.26|591
1655276400000|2022-06-15 07:00:00|730.03|720.93|726.81|717.71|730.75|721.65|726.48|717.38|500
1655276700000|2022-06-15 07:05:00|726.76|717.66|724.1|715|729.3|720.2|723.44|714.34|476
1655277000000|2022-06-15 07:10:00|724.08|714.98|722.97|713.87|725.35|716.25|722.51|713.41|491
1655277300000|2022-06-15 07:15:00|722.92|713.82|724.18|715.08|725.56|716.46|722.76|713.66|534
1655277600000|2022-06-15 07:20:00|724.15|715.05|722.93|713.83|724.15|715.05|722.13|713.03|448
1655277900000|2022-06-15 07:25:00|722.86|713.76|719.91|710.81|723.45|714.35|718.64|709.54|424
1655278200000|2022-06-15 07:30:00|719.9|710.8|717.55|708.45|720.25|711.15|713.63|704.53|475
1655278500000|2022-06-15 07:35:00|717.7|708.6|718.72|709.62|719|709.9|716.7|707.6|414
1655278800000|2022-06-15 07:40:00|718.77|709.67|718.9|709.8|719.25|710.15|716.24|707.14|438
1655279100000|2022-06-15 07:45:00|718.8|709.7|708.11|699.01|719.95|710.85|708.11|699.01|543
1655279400000|2022-06-15 07:50:00|708.09|698.99|708.67|699.57|713.6|704.5|704.8|695.7|858
1655279700000|2022-06-15 07:55:00|708.62|699.52|711|701.9|712.45|703.35|708.47|699.37|704
1655280000000|2022-06-15 08:00:00|711.05|701.95|702.15|693.05|711.05|701.95|701.64|692.54|852
1655280300000|2022-06-15 08:05:00|701.94|692.84|700|690.9|708.95|699.85|697.92|688.82|839
1655280600000|2022-06-15 08:10:00|699.95|690.85|696.25|687.15|704.2|695.1|695.46|686.36|771
1655280900000|2022-06-15 08:15:00|696.6|687.5|698.6|689.5|702.8|693.7|695.63|686.53|851
1655281200000|2022-06-15 08:20:00|698.65|689.55|698.3|689.2|700.55|691.45|694.2|685.1|778
1655281500000|2022-06-15 08:25:00|698.4|689.3|698.75|689.65|703.57|694.47|698.35|689.25|652
1655281800000|2022-06-15 08:30:00|698.6|689.5|706.5|697.4|707.2|698.1|698.25|689.15|725
1655282100000|2022-06-15 08:35:00|706.55|697.45|704.65|695.55|708.25|699.15|702.88|693.78|691
1655282400000|2022-06-15 08:40:00|704.55|695.45|699.15|690.05|705.3|696.2|698.8|689.7|482
1655282700000|2022-06-15 08:45:00|699.1|690|695.6|686.5|699.85|690.75|691.85|682.75|730
1655283000000|2022-06-15 08:50:00|695.8|686.7|692.29|683.19|700.95|691.85|692.29|683.19|708
1655283300000|2022-06-15 08:55:00|692.54|683.44|693.45|684.35|695.35|686.25|690.54|681.44|802
1655283600000|2022-06-15 09:00:00|693.5|684.4|698.55|689.45|699.95|690.85|689.8|680.7|812
1655283900000|2022-06-15 09:05:00|698.45|689.35|696.7|687.6|698.65|689.55|692.19|683.09|682
1655284200000|2022-06-15 09:10:00|696.65|687.55|688.15|679.05|697|687.9|688.15|679.05|608
1655284500000|2022-06-15 09:15:00|688.3|679.2|690.9|681.8|692.85|683.75|688.3|679.2|681
1655284800000|2022-06-15 09:20:00|690.95|681.85|691.95|682.85|692.85|683.75|687.77|678.67|585
1655285100000|2022-06-15 09:25:00|692|682.9|692.91|683.81|693.1|684|688.7|679.6|505
1655285400000|2022-06-15 09:30:00|692.8|683.7|692.95|683.85|698.75|689.65|692|682.9|571
1655285700000|2022-06-15 09:35:00|692.54|683.44|694.55|685.45|695.1|686|689.2|680.1|442
1655286000000|2022-06-15 09:40:00|694.2|685.1|694.63|685.53|694.95|685.85|690.92|681.82|498
1655286300000|2022-06-15 09:45:00|694.67|685.57|690.9|681.8|697.15|688.05|690.29|681.19|430
1655286600000|2022-06-15 09:50:00|690.95|681.85|699.05|689.95|700.7|691.6|690.37|681.27|460
1655286900000|2022-06-15 09:55:00|699|689.9|698.75|689.65|699.9|690.8|694.41|685.31|572
1655287200000|2022-06-15 10:00:00|698.8|689.7|696.4|687.3|702.55|693.45|695.87|686.77|380
1655287500000|2022-06-15 10:05:00|696.34|687.24|694.95|685.85|700|690.9|694.95|685.85|389
1655287800000|2022-06-15 10:10:00|695.05|685.95|697.3|688.2|698.45|689.35|694.41|685.31|379
1655288100000|2022-06-15 10:15:00|697.1|688|714.68|705.58|717.6|708.5|695.79|686.69|690
1655288400000|2022-06-15 10:20:00|714.12|705.02|706.72|697.62|717.55|708.45|706.49|697.39|672
1655288700000|2022-06-15 10:25:00|706.67|697.57|706.45|697.35|710|700.9|704.15|695.05|596
1655289000000|2022-06-15 10:30:00|706.4|697.3|707.65|698.55|712.3|703.2|704.35|695.25|611
1655289300000|2022-06-15 10:35:00|707.6|698.5|709.99|700.89|713.65|704.55|707.55|698.45|476
1655289600000|2022-06-15 10:40:00|710.14|701.04|714.85|705.75|714.9|705.8|709.79|700.69|443
1655289900000|2022-06-15 10:45:00|714.9|705.8|713.75|704.65|715.19|706.09|709.97|700.87|450
1655290200000|2022-06-15 10:50:00|713.7|704.6|712.65|703.55|713.7|704.6|709.28|700.18|386
1655290500000|2022-06-15 10:55:00|712.55|703.45|710.73|701.63|713.4|704.3|710.48|701.38|388
1655290800000|2022-06-15 11:00:00|710.79|701.69|708.6|699.5|711.95|702.85|708.5|699.4|484
1655291100000|2022-06-15 11:05:00|708.52|699.42|707.42|698.32|709.45|700.35|705.25|696.15|351
1655291400000|2022-06-15 11:10:00|707.37|698.27|714.86|705.76|714.86|705.76|707.18|698.08|447
1655291700000|2022-06-15 11:15:00|714.91|705.81|713.7|704.6|715.95|706.85|712.65|703.55|246
1655292000000|2022-06-15 11:20:00|713.75|704.65|728.6|719.5|729.35|720.25|713.75|704.65|620
1655292300000|2022-06-15 11:25:00|728.55|719.45|731.6|722.5|732.6|723.5|724.92|715.82|567
1655292600000|2022-06-15 11:30:00|731.55|722.45|731.3|722.2|737.55|728.45|729.49|720.39|681
1655292900000|2022-06-15 11:35:00|731.41|722.31|731.46|722.36|736.1|727|729.41|720.31|579
1655293200000|2022-06-15 11:40:00|731.38|722.28|733.66|724.56|736.7|727.6|728.45|719.35|473
1655293500000|2022-06-15 11:45:00|733.61|724.51|722.11|713.01|733.88|724.78|722.06|712.96|524
1655293800000|2022-06-15 11:50:00|722.06|712.96|721.9|712.8|725.65|716.55|721.1|712|525
1655294100000|2022-06-15 11:55:00|721.85|712.75|721.85|712.75|723.3|714.2|718.57|709.47|522
1655294400000|2022-06-15 12:00:00|721.9|712.8|720.3|711.2|722.6|713.5|718.46|709.36|588
1655294700000|2022-06-15 12:05:00|720.4|711.3|722.1|713|722.45|713.35|718.38|709.28|477
1655295000000|2022-06-15 12:10:00|722.05|712.95|731.3|722.2|731.75|722.65|721.85|712.75|646
1655295300000|2022-06-15 12:15:00|731.45|722.35|721.09|711.99|737.15|728.05|720.78|711.68|724
1655295600000|2022-06-15 12:20:00|720.99|711.89|719.4|710.3|721.18|712.08|718.24|709.14|471
1655295900000|2022-06-15 12:25:00|719.35|710.25|720.61|711.51|721.9|712.8|719.05|709.95|565
1655296200000|2022-06-15 12:30:00|720.67|711.57|721.65|712.55|721.95|712.85|718.85|709.75|437
1655296500000|2022-06-15 12:35:00|722.15|713.05|719.05|709.95|723.87|714.77|719|709.9|211
1655296800000|2022-06-15 12:40:00|719.1|710|722.05|712.95|722.05|712.95|718.19|709.09|312
1655297100000|2022-06-15 12:45:00|721.4|712.3|721.99|712.89|726.9|717.8|720.05|710.95|393
1655297400000|2022-06-15 12:50:00|721.98|712.88|724.01|714.91|726.08|716.98|721.7|712.6|312
1655297700000|2022-06-15 12:55:00|723.66|714.56|721.11|712.01|723.83|714.73|720.18|711.08|292
1655298000000|2022-06-15 13:00:00|721.12|712.02|722.55|713.45|723.57|714.47|720.04|710.94|310
1655298300000|2022-06-15 13:05:00|722.4|713.3|728.05|718.95|728.05|718.95|722.05|712.95|304
1655298600000|2022-06-15 13:10:00|728.3|719.2|729.7|720.6|731.8|722.7|727.55|718.45|331
1655298900000|2022-06-15 13:15:00|730.05|720.95|733.1|724|734.05|724.95|727.05|717.95|358
1655299200000|2022-06-15 13:20:00|733.83|724.73|725.89|716.79|735.61|726.51|725.85|716.75|323
1655299500000|2022-06-15 13:25:00|725.85|716.75|726.02|716.92|727.08|717.98|723.05|713.95|251
1655299800000|2022-06-15 13:30:00|725.65|716.55|728.85|719.75|730.08|720.98|723.9|714.8|410
1655300100000|2022-06-15 13:35:00|728.75|719.65|725.05|715.95|732.05|722.95|725|715.9|348
1655300400000|2022-06-15 13:40:00|725.26|716.16|731.41|722.31|731.75|722.65|725.05|715.95|349
1655300700000|2022-06-15 13:45:00|731.86|722.76|734.85|725.75|736.9|727.8|731.01|721.91|382
1655301000000|2022-06-15 13:50:00|734.8|725.7|736.9|727.8|740.55|731.45|734.02|724.92|372
1655301300000|2022-06-15 13:55:00|736.93|727.83|737.93|728.83|740.75|731.65|736.55|727.45|413
1655301600000|2022-06-15 14:00:00|737.95|728.85|742.1|733|744.15|735.05|737.95|728.85|402
1655301900000|2022-06-15 14:05:00|742.11|733.01|740.14|731.04|746.05|736.95|739.23|730.13|430
1655302200000|2022-06-15 14:10:00|740.16|731.06|738.09|728.99|740.97|731.87|737.32|728.22|334
1655302500000|2022-06-15 14:15:00|737.75|728.65|731.05|721.95|738.26|729.16|730.61|721.51|380
1655302800000|2022-06-15 14:20:00|730.92|721.82|730.05|720.95|731.95|722.85|725.85|716.75|467
1655303100000|2022-06-15 14:25:00|729.9|720.8|722.96|713.86|730.85|721.75|722.05|712.95|406
1655303400000|2022-06-15 14:30:00|723.05|713.95|722.85|713.75|724.05|714.95|719.83|710.73|325
1655303700000|2022-06-15 14:35:00|722.9|713.8|719.05|709.95|723.83|714.73|719.05|709.95|281
1655304000000|2022-06-15 14:40:00|719|709.9|721.05|711.95|724.86|715.76|717.7|708.6|300
1655304300000|2022-06-15 14:45:00|721.68|712.58|726.8|717.7|728.05|718.95|721.05|711.95|261
1655304600000|2022-06-15 14:50:00|727.05|717.95|717.1|708|727.1|718|717.05|707.95|280
1655304900000|2022-06-15 14:55:00|716.98|707.88|720.05|710.95|721.63|712.53|715.78|706.68|358
1655305200000|2022-06-15 15:00:00|720.08|710.98|724.1|715|725.05|715.95|718.12|709.02|350
1655305500000|2022-06-15 15:05:00|724.12|715.02|725.11|716.01|727.02|717.92|723.05|713.95|232
1655305800000|2022-06-15 15:10:00|725.01|715.91|725.6|716.5|728.09|718.99|724.4|715.3|224
1655306100000|2022-06-15 15:15:00|725.8|716.7|723.21|714.11|727.9|718.8|723.15|714.05|240
1655306400000|2022-06-15 15:20:00|723.05|713.95|721.1|712|726.06|716.96|721.05|711.95|318
1655306700000|2022-06-15 15:25:00|721.14|712.04|722.05|712.95|723.05|713.95|721.04|711.94|235
1655307000000|2022-06-15 15:30:00|722.83|713.73|724.15|715.05|725.08|715.98|721.11|712.01|374
1655307300000|2022-06-15 15:35:00|724.14|715.04|732.57|723.47|738.68|729.58|723.63|714.53|360
1655307600000|2022-06-15 15:40:00|732.77|723.67|733.05|723.95|734.05|724.95|730.9|721.8|285
1655307900000|2022-06-15 15:45:00|732.9|723.8|734.05|724.95|736.22|727.12|732.05|722.95|308
1655308200000|2022-06-15 15:50:00|733.85|724.75|735.05|725.95|735.05|725.95|733.05|723.95|174
1655308500000|2022-06-15 15:55:00|735|725.9|734.82|725.72|735.1|726|733.85|724.75|166
1655308800000|2022-06-15 16:00:00|734.83|725.73|736.05|726.95|743.05|733.95|734.05|724.95|337
1655309100000|2022-06-15 16:05:00|736.15|727.05|736.55|727.45|737.25|728.15|733.89|724.79|255
1655309400000|2022-06-15 16:10:00|736.6|727.5|734.05|724.95|737.93|728.83|733.05|723.95|200
1655309700000|2022-06-15 16:15:00|733.5|724.4|734.05|724.95|735.05|725.95|731.85|722.75|185
1655310000000|2022-06-15 16:20:00|733.98|724.88|729.05|719.95|734.22|725.12|728.05|718.95|260
1655310300000|2022-06-15 16:25:00|729.15|720.05|725.25|716.15|729.15|720.05|724.35|715.25|222
1655310600000|2022-06-15 16:30:00|725.26|716.16|720.05|710.95|725.85|716.75|719.4|710.3|409
1655310900000|2022-06-15 16:35:00|719.55|710.45|716.08|706.98|721.05|711.95|715.05|705.95|293
1655311200000|2022-06-15 16:40:00|715.19|706.09|714.05|704.95|718.3|709.2|713.3|704.2|293
1655311500000|2022-06-15 16:45:00|713.9|704.8|713.05|703.95|714.4|705.3|710.9|701.8|359
1655311800000|2022-06-15 16:50:00|713.45|704.35|713.05|703.95|714.2|705.1|710.05|700.95|311
1655312100000|2022-06-15 16:55:00|713.35|704.25|711.21|702.11|713.35|704.25|707.15|698.05|352
1655312400000|2022-06-15 17:00:00|711.28|702.18|708.2|699.1|711.28|702.18|705.7|696.6|352
1655312700000|2022-06-15 17:05:00|708.17|699.07|702.24|693.14|708.35|699.25|701.85|692.75|383
1655313000000|2022-06-15 17:10:00|702.13|693.03|706.85|697.75|707.15|698.05|701.35|692.25|370
1655313300000|2022-06-15 17:15:00|706.86|697.76|715.05|705.95|716.03|706.93|706.75|697.65|409
1655313600000|2022-06-15 17:20:00|715.55|706.45|713.55|704.45|718.25|709.15|711.05|701.95|385
1655313900000|2022-06-15 17:25:00|713.85|704.75|707.44|698.34|714.05|704.95|707.05|697.95|424
1655314200000|2022-06-15 17:30:00|707.12|698.02|709.51|700.41|711.14|702.04|701.99|692.89|512
1655314500000|2022-06-15 17:35:00|709.81|700.71|709.15|700.05|712.1|703|705.05|695.95|366
1655314800000|2022-06-15 17:40:00|709.45|700.35|710.2|701.1|712.1|703|707.05|697.95|322
1655315100000|2022-06-15 17:45:00|710.23|701.13|706.05|696.95|712.55|703.45|705.35|696.25|278
1655315400000|2022-06-15 17:50:00|706.15|697.05|716.9|707.8|717.05|707.95|705.8|696.7|387
1655315700000|2022-06-15 17:55:00|716.91|707.81|722.94|713.84|726.33|717.23|713.18|704.08|633
1655316000000|2022-06-15 18:00:00|723.01|713.91|705.3|696.2|732.21|723.11|700.21|691.11|923
1655316300000|2022-06-15 18:05:00|705.05|695.95|699.76|690.66|708.05|698.95|694.31|685.21|718
1655316600000|2022-06-15 18:10:00|699.85|690.75|702.03|692.93|708.51|699.41|692.05|682.95|793
1655316900000|2022-06-15 18:15:00|702.02|692.92|713.1|704|717.05|707.95|699.55|690.45|609
1655317200000|2022-06-15 18:20:00|713.05|703.95|710.36|701.26|718.05|708.95|707.95|698.85|544
1655317500000|2022-06-15 18:25:00|710.43|701.33|717.14|708.04|719.38|710.28|710.38|701.28|665
1655317800000|2022-06-15 18:30:00|717.1|708|712.55|703.45|717.86|708.76|706.11|697.01|601
1655318100000|2022-06-15 18:35:00|712.46|703.36|720.35|711.25|720.35|711.25|710.35|701.25|431
1655318700000|2022-06-15 18:45:00|763.85|754.75|757.11|748.01|763.85|754.75|747.05|737.95|556
1655319000000|2022-06-15 18:50:00|756.75|747.65|750.19|741.09|759.27|750.17|744.55|735.45|726
1655319300000|2022-06-15 18:55:00|750.35|741.25|750.45|741.35|758.35|749.25|747.85|738.75|698
1655319600000|2022-06-15 19:00:00|750.96|741.86|760.13|751.03|764.24|755.14|750.05|740.95|706
1655319900000|2022-06-15 19:05:00|760.14|751.04|761.05|751.95|765.05|755.95|756.62|747.52|568
1655320200000|2022-06-15 19:10:00|761.09|751.99|759.07|749.97|763.4|754.3|755.15|746.05|622
1655320500000|2022-06-15 19:15:00|759.12|750.02|761.08|751.98|763.55|754.45|756.25|747.15|573
1655320800000|2022-06-15 19:20:00|761.07|751.97|775.14|766.04|775.45|766.35|760.05|750.95|644
1655321100000|2022-06-15 19:25:00|775.1|766|783.24|774.14|785.87|776.77|773.25|764.15|874
1655321400000|2022-06-15 19:30:00|783.25|774.15|800.95|791.85|801.21|792.11|780.08|770.98|934
1655321700000|2022-06-15 19:35:00|801.11|792.01|799.77|790.67|820.35|811.25|797.79|788.69|839
1655322000000|2022-06-15 19:40:00|799.87|790.77|792.65|783.55|801.44|792.34|791.15|782.05|902
1655322300000|2022-06-15 19:45:00|792.59|783.49|794.25|785.15|795.38|786.28|788.71|779.61|819
1655322600000|2022-06-15 19:50:00|794.2|785.1|793.15|784.05|806.49|797.39|791.45|782.35|612
1655322900000|2022-06-15 19:55:00|793.2|784.1|791.3|782.2|795.61|786.51|791.05|781.95|683
1655323200000|2022-06-15 20:00:00|791.49|782.39|800.16|791.06|814.61|805.51|791.49|782.39|838
1655323500000|2022-06-15 20:05:00|800.15|791.05|792.65|783.55|800.15|791.05|788.18|779.08|609
1655323800000|2022-06-15 20:10:00|792.7|783.6|789.27|780.17|792.7|783.6|787.42|778.32|633
1655324100000|2022-06-15 20:15:00|789.14|780.04|793.76|784.66|800.45|791.35|789.14|780.04|660
1655324400000|2022-06-15 20:20:00|793.6|784.5|798.42|789.32|798.87|789.77|791.08|781.98|624
1655324700000|2022-06-15 20:25:00|798.36|789.26|802.07|792.97|813.07|803.97|797.05|787.95|609
1655325000000|2022-06-15 20:30:00|802.08|792.98|796.45|787.35|805|795.9|796.03|786.93|705
1655325300000|2022-06-15 20:35:00|796.42|787.32|801.07|791.97|801.41|792.31|796.42|787.32|592
1655325600000|2022-06-15 20:40:00|801.08|791.98|802|792.9|804.92|795.82|799.34|790.24|605
1655325900000|2022-06-15 20:45:00|802.08|792.98|813.11|804.01|827.25|818.15|801.35|792.25|743
1655326200000|2022-06-15 20:50:00|813.2|804.1|808.19|799.09|813.2|804.1|807.85|798.75|590
1655326500000|2022-06-15 20:55:00|808.32|799.22|806.94|797.84|809.75|800.65|805.38|796.28|513
1655326800000|2022-06-15 21:00:00|806.98|797.88|806.98|797.88|808.41|799.31|805.93|796.83|620
1655327100000|2022-06-15 21:05:00|806.99|797.89|807.42|798.32|808.12|799.02|805.92|796.82|484
1655327400000|2022-06-15 21:10:00|807.39|798.29|809.05|799.95|809.3|800.2|806.15|797.05|162
1655327700000|2022-06-15 21:15:00|808.97|799.87|809.46|800.36|810.45|801.35|808.95|799.85|126
1655328000000|2022-06-15 21:20:00|809.2|800.1|812.05|802.95|812.85|803.75|809.2|800.1|120
1655328300000|2022-06-15 21:25:00|812|802.9|813.55|804.45|815.15|806.05|812|802.9|87
1655328600000|2022-06-15 21:30:00|813.5|804.4|810.4|801.3|813.5|804.4|809.8|800.7|141
1655328900000|2022-06-15 21:35:00|810.3|801.2|818.05|808.95|819.7|810.6|810.05|800.95|223
1655329200000|2022-06-15 21:40:00|818.6|809.5|819.05|809.95|822.05|812.95|818.05|808.95|173
1655329500000|2022-06-15 21:45:00|819.25|810.15|825.05|815.95|825.05|815.95|819.15|810.05|203
1655329800000|2022-06-15 21:50:00|824.8|815.7|822.05|812.95|828.15|819.05|820.25|811.15|334
1655330100000|2022-06-15 21:55:00|821.95|812.85|822.4|813.3|826.05|816.95|821.05|811.95|275
1655330400000|2022-06-15 22:00:00|822.6|813.5|830.05|820.95|830.8|821.7|822.3|813.2|379
1655330700000|2022-06-15 22:05:00|830.35|821.25|831.99|822.89|842.05|832.95|829.3|820.2|584
1655331000000|2022-06-15 22:10:00|832.01|822.91|836.83|827.73|837.05|827.95|830.95|821.85|589
1655331300000|2022-06-15 22:15:00|836.86|827.76|836.3|827.2|840.8|831.7|835.25|826.15|567
1655331600000|2022-06-15 22:20:00|836.39|827.29|830.99|821.89|836.39|827.29|830.25|821.15|537
1655331900000|2022-06-15 22:25:00|830.98|821.88|836.19|827.09|838.85|829.75|830.3|821.2|568
1655332200000|2022-06-15 22:30:00|836.24|827.14|837.19|828.09|839.55|830.45|832.5|823.4|592
1655332500000|2022-06-15 22:35:00|836.76|827.66|827.15|818.05|836.76|827.66|826.44|817.34|492
1655332800000|2022-06-15 22:40:00|827.49|818.39|824.3|815.2|828.75|819.65|822.4|813.3|356
1655333100000|2022-06-15 22:45:00|824.05|814.95|823.14|814.04|824.1|815|821.45|812.35|339
1655333400000|2022-06-15 22:50:00|823.12|814.02|823.05|813.95|824.1|815|818.05|808.95|312
1655333700000|2022-06-15 22:55:00|822.75|813.65|825.1|816|826.5|817.4|819.36|810.26|277
1655334000000|2022-06-15 23:00:00|825.11|816.01|826.05|816.95|831.05|821.95|823.25|814.15|258
1655334300000|2022-06-15 23:05:00|826.02|816.92|827.05|817.95|827.93|818.83|823.05|813.95|226
1655334600000|2022-06-15 23:10:00|828.05|818.95|836.05|826.95|840.5|831.4|827.45|818.35|292
1655334900000|2022-06-15 23:15:00|836.5|827.4|836.05|826.95|838.05|828.95|834.05|824.95|283
1655335200000|2022-06-15 23:20:00|836.4|827.3|836.12|827.02|840.05|830.95|836.01|826.91|240
1655335500000|2022-06-15 23:25:00|836.13|827.03|838.5|829.4|839.05|829.95|834.15|825.05|342
1655335800000|2022-06-15 23:30:00|838.55|829.45|833.25|824.15|840.35|831.25|832.68|823.58|469
1655336100000|2022-06-15 23:35:00|833.23|824.13|832.4|823.3|834.35|825.25|831.9|822.8|256
1655336400000|2022-06-15 23:40:00|832.25|823.15|831.05|821.95|833.85|824.75|829.2|820.1|347
1655336700000|2022-06-15 23:45:00|831|821.9|881.27|872.17|883.03|873.93|831|821.9|996
1655337000000|2022-06-15 23:50:00|881.18|872.08|857.05|847.95|881.35|872.25|855.2|846.1|597
1655337300000|2022-06-15 23:55:00|857.1|848|854.05|844.95|857.3|848.2|852.05|842.95|458
1655337600000|2022-06-16 00:00:00|854.45|845.35|858.15|849.05|859.11|850.01|853.05|843.95|488
1655337900000|2022-06-16 00:05:00|858.12|849.02|853.05|843.95|858.55|849.45|849.05|839.95|417
1655338200000|2022-06-16 00:10:00|852.8|843.7|849.05|839.95|855.05|845.95|849.05|839.95|415
1655338500000|2022-06-16 00:15:00|849.4|840.3|848.1|839|855.09|845.99|846.75|837.65|376
1655338800000|2022-06-16 00:20:00|848.05|838.95|847.05|837.95|851.96|842.86|847.05|837.95|459
1655339100000|2022-06-16 00:25:00|847.3|838.2|847.5|838.4|849.57|840.47|846.7|837.6|239
1655339400000|2022-06-16 00:30:00|847.2|838.1|844.05|834.95|850.1|841|843.65|834.55|403
1655339700000|2022-06-16 00:35:00|844.4|835.3|843.55|834.45|849.9|840.8|843.05|833.95|330
1655340000000|2022-06-16 00:40:00|843.75|834.65|841.03|831.93|844.05|834.95|838.6|829.5|265
1655340300000|2022-06-16 00:45:00|841.06|831.96|837.3|828.2|842.96|833.86|837.3|828.2|223
1655340600000|2022-06-16 00:50:00|837.13|828.03|835.45|826.35|840.86|831.76|835.2|826.1|300
1655340900000|2022-06-16 00:55:00|835.05|825.95|836.05|826.95|837.02|827.92|834.95|825.85|195
1655341200000|2022-06-16 01:00:00|835.73|826.63|840.3|831.2|841.01|831.91|835.6|826.5|230
1655341500000|2022-06-16 01:05:00|840.7|831.6|841.16|832.06|842.08|832.98|838.55|829.45|248
1655341800000|2022-06-16 01:10:00|840.9|831.8|852.8|843.7|852.95|843.85|840.9|831.8|310
1655342100000|2022-06-16 01:15:00|852.95|843.85|846.82|837.72|854.08|844.98|845.75|836.65|317
1655342400000|2022-06-16 01:20:00|846.83|837.73|846.7|837.6|848.65|839.55|845.96|836.86|245
1655342700000|2022-06-16 01:25:00|846.75|837.65|845.13|836.03|847.71|838.61|843.65|834.55|199
1655343000000|2022-06-16 01:30:00|845.12|836.02|837.05|827.95|845.65|836.55|837.05|827.95|245
1655343300000|2022-06-16 01:35:00|837.55|828.45|835.31|826.21|839.75|830.65|834.93|825.83|253
1655343600000|2022-06-16 01:40:00|835.32|826.22|833.05|823.95|835.7|826.6|832.05|822.95|239
1655343900000|2022-06-16 01:45:00|834.05|824.95|835.7|826.6|835.76|826.66|833.7|824.6|135
1655344200000|2022-06-16 01:50:00|835.6|826.5|834.05|824.95|836.09|826.99|834.05|824.95|101
1655344500000|2022-06-16 01:55:00|834.5|825.4|831.28|822.18|834.5|825.4|830.22|821.12|195
1655344800000|2022-06-16 02:00:00|831.31|822.21|838.08|828.98|838.08|828.98|831.05|821.95|163
1655345100000|2022-06-16 02:05:00|838.05|828.95|832.65|823.55|839.06|829.96|832.05|822.95|156
1655345400000|2022-06-16 02:10:00|832.58|823.48|832.92|823.82|834.05|824.95|828.07|818.97|233
1655345700000|2022-06-16 02:15:00|832.93|823.83|831.05|821.95|834.89|825.79|831.05|821.95|198
1655346000000|2022-06-16 02:20:00|831.01|821.91|831.03|821.93|834.07|824.97|827.17|818.07|276
1655346300000|2022-06-16 02:25:00|830.9|821.8|834.96|825.86|838.08|828.98|830.12|821.02|253
1655346600000|2022-06-16 02:30:00|834.98|825.88|837.6|828.5|838.55|829.45|833.9|824.8|151
1655346900000|2022-06-16 02:35:00|837.05|827.95|836.05|826.95|837.6|828.5|834.8|825.7|166
1655347200000|2022-06-16 02:40:00|835.7|826.6|837.05|827.95|838.05|828.95|832.8|823.7|151
1655347500000|2022-06-16 02:45:00|837.1|828|840.05|830.95|840.88|831.78|834.95|825.85|130
1655347800000|2022-06-16 02:50:00|839.96|830.86|839.05|829.95|841.05|831.95|837.8|828.7|135
1655348100000|2022-06-16 02:55:00|838.8|829.7|837.1|828|839.11|830.01|836.75|827.65|149
1655348400000|2022-06-16 03:00:00|837.05|827.95|837.05|827.95|840.08|830.98|836.5|827.4|181
1655348700000|2022-06-16 03:05:00|836.88|827.78|835.45|826.35|839.21|830.11|834.45|825.35|134
1655349000000|2022-06-16 03:10:00|835.5|826.4|832.75|823.65|837.05|827.95|832.75|823.65|178
1655349300000|2022-06-16 03:15:00|833.05|823.95|832.05|822.95|835.75|826.65|831.65|822.55|222
1655349600000|2022-06-16 03:20:00|832.2|823.1|832.8|823.7|835.95|826.85|832.05|822.95|271
1655349900000|2022-06-16 03:25:00|832.5|823.4|830.08|820.98|833.05|823.95|828.65|819.55|155
1655350200000|2022-06-16 03:30:00|830.05|820.95|830.25|821.15|831.84|822.74|828.05|818.95|188
1655350500000|2022-06-16 03:35:00|830.12|821.02|831.05|821.95|831.05|821.95|829.05|819.95|112
1655350800000|2022-06-16 03:40:00|831|821.9|826.04|816.94|832.15|823.05|824.8|815.7|168
1655351100000|2022-06-16 03:45:00|826|816.9|826.9|817.8|828.05|818.95|824.6|815.5|172
1655351400000|2022-06-16 03:50:00|827.05|817.95|825.13|816.03|828.2|819.1|825.13|816.03|166
1655351700000|2022-06-16 03:55:00|825.14|816.04|825.05|815.95|828.1|819|824.7|815.6|117
1655352000000|2022-06-16 04:00:00|825.1|816|825.05|815.95|829.82|820.72|825.05|815.95|214
1655352300000|2022-06-16 04:05:00|825.2|816.1|831.85|822.75|832.05|822.95|824.05|814.95|250
1655352600000|2022-06-16 04:10:00|832.05|822.95|836.17|827.07|837.05|827.95|831.05|821.95|181
1655352900000|2022-06-16 04:15:00|836.18|827.08|835.55|826.45|837.87|828.77|834.95|825.85|230
1655353200000|2022-06-16 04:20:00|836.05|826.95|836.05|826.95|837.05|827.95|835.05|825.95|88
1655353500000|2022-06-16 04:25:00|835.92|826.82|834.05|824.95|836.05|826.95|833.85|824.75|71
1655353800000|2022-06-16 04:30:00|834.2|825.1|834.26|825.16|835.15|826.05|833.55|824.45|83
1655354100000|2022-06-16 04:35:00|834.25|825.15|832.1|823|834.28|825.18|831.05|821.95|82
1655354400000|2022-06-16 04:40:00|831.7|822.6|822.05|812.95|832.05|822.95|822.05|812.95|199
1655354700000|2022-06-16 04:45:00|823.05|813.95|817.52|808.42|824.05|814.95|817.15|808.05|255
1655355000000|2022-06-16 04:50:00|817.17|808.07|816.15|807.05|818.1|809|813.9|804.8|255
1655355300000|2022-06-16 04:55:00|816.05|806.95|812.75|803.65|818.05|808.95|811.95|802.85|230
1655355600000|2022-06-16 05:00:00|812.73|803.63|815.12|806.02|817.08|807.98|812.34|803.24|286
1655355900000|2022-06-16 05:05:00|815.14|806.04|816.09|806.99|817.05|807.95|815|805.9|160
1655356200000|2022-06-16 05:10:00|815.8|806.7|814.05|804.95|816.75|807.65|811.55|802.45|275
1655356500000|2022-06-16 05:15:00|814.32|805.22|818.55|809.45|819.05|809.95|814.09|804.99|381
1655356800000|2022-06-16 05:20:00|818.05|808.95|819.75|810.65|821.53|812.43|818.05|808.95|134
1655357100000|2022-06-16 05:25:00|819.78|810.68|820.05|810.95|821.1|812|819.05|809.95|200
1655357400000|2022-06-16 05:30:00|819.55|810.45|816.13|807.03|821.06|811.96|816.05|806.95|218
1655357700000|2022-06-16 05:35:00|816.11|807.01|815.05|805.95|816.3|807.2|813.75|804.65|125
1655358000000|2022-06-16 05:40:00|814.75|805.65|812.05|802.95|814.93|805.83|811.2|802.1|172
1655358300000|2022-06-16 05:45:00|812.17|803.07|808.8|799.7|812.95|803.85|808.66|799.56|246
1655358600000|2022-06-16 05:50:00|808.45|799.35|804.8|795.7|808.46|799.36|803.05|793.95|200
1655358900000|2022-06-16 05:55:00|804.84|795.74|805.15|796.05|806.08|796.98|804.47|795.37|208
1655359200000|2022-06-16 06:00:00|805.12|796.02|804.05|794.95|806.36|797.26|804.05|794.95|165
1655359500000|2022-06-16 06:05:00|804.08|794.98|805.75|796.65|807.35|798.25|803.78|794.68|218
1655359800000|2022-06-16 06:10:00|805.8|796.7|806.05|796.95|807.32|798.22|802.88|793.78|231
1655360100000|2022-06-16 06:15:00|805.6|796.5|803.91|794.81|807.07|797.97|802.7|793.6|226
1655360400000|2022-06-16 06:20:00|803.85|794.75|801.05|791.95|804.3|795.2|800.1|791|253
1655360700000|2022-06-16 06:25:00|801.06|791.96|798.38|789.28|803.2|794.1|798.29|789.19|279
1655361000000|2022-06-16 06:30:00|798.31|789.21|797.85|788.75|800.25|791.15|796.05|786.95|335
1655361300000|2022-06-16 06:35:00|797.75|788.65|797.1|788|798.9|789.8|796.7|787.6|294
1655361600000|2022-06-16 06:40:00|797.07|787.97|796.12|787.02|797.22|788.12|793.9|784.8|360
1655361900000|2022-06-16 06:45:00|796.3|787.2|793.05|783.95|797.11|788.01|792.22|783.12|333
1655362200000|2022-06-16 06:50:00|792.7|783.6|790.7|781.6|794.05|784.95|789.49|780.39|316
1655362500000|2022-06-16 06:55:00|790.66|781.56|790.84|781.74|791.55|782.45|787.55|778.45|240
1655362800000|2022-06-16 07:00:00|790.85|781.75|795.05|785.95|796.05|786.95|788.14|779.04|399
1655363100000|2022-06-16 07:05:00|795.5|786.4|801.8|792.7|802.99|793.89|795.5|786.4|606
1655363400000|2022-06-16 07:10:00|801.79|792.69|803.9|794.8|808.32|799.22|801.07|791.97|554
1655363700000|2022-06-16 07:15:00|803.85|794.75|799.1|790|804.12|795.02|797.19|788.09|548
1655364000000|2022-06-16 07:20:00|799.05|789.95|794.9|785.8|799.05|789.95|794.15|785.05|510
1655364300000|2022-06-16 07:25:00|794.85|785.75|797.88|788.78|799.31|790.21|793.85|784.75|480
1655364600000|2022-06-16 07:30:00|797.8|788.7|795|785.9|798.05|788.95|792.4|783.3|478
1655364900000|2022-06-16 07:35:00|795.02|785.92|793.05|783.95|796.99|787.89|792.3|783.2|600
1655365200000|2022-06-16 07:40:00|793.35|784.25|791.88|782.78|793.83|784.73|790.05|780.95|419
1655365500000|2022-06-16 07:45:00|791.9|782.8|793.67|784.57|795.15|786.05|791.7|782.6|402
1655365800000|2022-06-16 07:50:00|793.43|784.33|792.92|783.82|793.87|784.77|791|781.9|372
1655366100000|2022-06-16 07:55:00|792.6|783.5|792.22|783.12|797.02|787.92|790.95|781.85|259
1655366400000|2022-06-16 08:00:00|792.23|783.13|792.41|783.31|794.02|784.92|790.2|781.1|248
1655366700000|2022-06-16 08:05:00|792.36|783.26|787.46|778.36|792.42|783.32|787.05|777.95|280
1655367000000|2022-06-16 08:10:00|787.28|778.18|784.06|774.96|787.95|778.85|783.85|774.75|242
1655367300000|2022-06-16 08:15:00|783.7|774.6|783.44|774.34|785.11|776.01|783.05|773.95|273
1655367600000|2022-06-16 08:20:00|783.25|774.15|786.98|777.88|788.25|779.15|783.13|774.03|239
1655367900000|2022-06-16 08:25:00|787.05|777.95|789.7|780.6|791.08|781.98|787|777.9|256
1655368200000|2022-06-16 08:30:00|789.95|780.85|794.05|784.95|796.95|787.85|789.65|780.55|361
1655368500000|2022-06-16 08:35:00|793.66|784.56|796.77|787.67|798.15|789.05|793.6|784.5|389
1655368800000|2022-06-16 08:40:00|796.78|787.68|793.8|784.7|796.92|787.82|793.18|784.08|306
1655369100000|2022-06-16 08:45:00|793.81|784.71|794.43|785.33|794.82|785.72|791.85|782.75|225
1655369400000|2022-06-16 08:50:00|794.45|785.35|793.42|784.32|794.97|785.87|790.15|781.05|388
1655369700000|2022-06-16 08:55:00|793.39|784.29|794.85|785.75|795.87|786.77|792.05|782.95|309
1655370000000|2022-06-16 09:00:00|794.95|785.85|787.06|777.96|794.98|785.88|786.11|777.01|382
1655370300000|2022-06-16 09:05:00|787.07|777.97|778.11|769.01|787.07|777.97|775.05|765.95|466
1655370600000|2022-06-16 09:10:00|778.1|769|777.11|768.01|778.68|769.58|774.96|765.86|390
1655370900000|2022-06-16 09:15:00|777.1|768|772.83|763.73|777.92|768.82|772.05|762.95|383
1655371200000|2022-06-16 09:20:00|772.96|763.86|770.21|761.11|773.86|764.76|768.95|759.85|462
1655371500000|2022-06-16 09:25:00|770.23|761.13|770.25|761.15|771.85|762.75|767.7|758.6|476
1655371800000|2022-06-16 09:30:00|770.22|761.12|762.05|752.95|770.55|761.45|760.02|750.92|304
1655372100000|2022-06-16 09:35:00|761.9|752.8|761.85|752.75|765.05|755.95|761.06|751.96|362
1655372400000|2022-06-16 09:40:00|761.84|752.74|760.75|751.65|762.87|753.77|760.05|750.95|299
1655372700000|2022-06-16 09:45:00|760.82|751.72|761.81|752.71|762.9|753.8|759|749.9|212
1655373000000|2022-06-16 09:50:00|761.82|752.72|765.05|755.95|765.06|755.96|759|749.9|345
1655373300000|2022-06-16 09:55:00|764.9|755.8|766.96|757.86|768.05|758.95|763.7|754.6|280
1655373600000|2022-06-16 10:00:00|767.13|758.03|766.05|756.95|767.13|758.03|763.6|754.5|274
1655373900000|2022-06-16 10:05:00|765.7|756.6|765.05|755.95|766.05|756.95|763.8|754.7|66
1655374200000|2022-06-16 10:10:00|765.1|756|762.65|753.55|765.24|756.14|762.05|752.95|211
1655374500000|2022-06-16 10:15:00|762.8|753.7|763.55|754.45|764.68|755.58|760.25|751.15|266
1655374800000|2022-06-16 10:20:00|763.9|754.8|761.9|752.8|763.9|754.8|760.8|751.7|221
1655375100000|2022-06-16 10:25:00|761.72|752.62|756.8|747.7|761.9|752.8|754.05|744.95|333
1655375400000|2022-06-16 10:30:00|756.81|747.71|755.08|745.98|758.2|749.1|755.01|745.91|324
1655375700000|2022-06-16 10:35:00|754.92|745.82|750.72|741.62|755.08|745.98|750.65|741.55|413
1655376000000|2022-06-16 10:40:00|750.82|741.72|754.55|745.45|754.9|745.8|749.05|739.95|430
1655376300000|2022-06-16 10:45:00|754.6|745.5|754|744.9|755.88|746.78|752.97|743.87|378
1655376600000|2022-06-16 10:50:00|754.12|745.02|760.61|751.51|764.4|755.3|750.65|741.55|427
1655376900000|2022-06-16 10:55:00|760.63|751.53|764.19|755.09|767.48|758.38|759.05|749.95|593
1655377200000|2022-06-16 11:00:00|764.23|755.13|762.61|753.51|765.15|756.05|759.87|750.77|683
1655377500000|2022-06-16 11:05:00|762.7|753.6|763.34|754.24|766.48|757.38|760.76|751.66|649
1655377800000|2022-06-16 11:10:00|763.41|754.31|765.54|756.44|765.56|756.46|761.87|752.77|533
1655378100000|2022-06-16 11:15:00|765.52|756.42|764.66|755.56|766.72|757.62|761.9|752.8|475
1655378400000|2022-06-16 11:20:00|764.61|755.51|754.87|745.77|765.44|756.34|754.87|745.77|646
1655378700000|2022-06-16 11:25:00|754.88|745.78|759.57|750.47|760.05|750.95|754.05|744.95|469
1655379000000|2022-06-16 11:30:00|759.16|750.06|763.19|754.09|764.41|755.31|757|747.9|443
1655379300000|2022-06-16 11:35:00|763.12|754.02|760.12|751.02|764.05|754.95|760.12|751.02|365
1655379600000|2022-06-16 11:40:00|760.09|750.99|759.9|750.8|762.08|752.98|759.05|749.95|304
1655379900000|2022-06-16 11:45:00|759.82|750.72|756.92|747.82|759.85|750.75|754.93|745.83|467
1655380200000|2022-06-16 11:50:00|756.8|747.7|751.04|741.94|758.95|749.85|751.01|741.91|386
1655380500000|2022-06-16 11:55:00|751.03|741.93|756.15|747.05|756.84|747.74|747.05|737.95|503
1655380800000|2022-06-16 12:00:00|756.16|747.06|761.14|752.04|761.78|752.68|755.36|746.26|472
1655381100000|2022-06-16 12:05:00|761.15|752.05|761.13|752.03|761.95|752.85|758.95|749.85|333
1655381400000|2022-06-16 12:10:00|761.09|751.99|758.8|749.7|761.91|752.81|758.15|749.05|391
1655381700000|2022-06-16 12:15:00|758.82|749.72|752.05|742.95|759.45|750.35|751.7|742.6|389
1655382000000|2022-06-16 12:20:00|752.3|743.2|765.25|756.15|765.25|756.15|752.05|742.95|479
1655382300000|2022-06-16 12:25:00|765.26|756.16|769.14|760.04|772.11|763.01|764.05|754.95|611
1655382600000|2022-06-16 12:30:00|769.09|759.99|769.28|760.18|775.08|765.98|767.05|757.95|686
1655382900000|2022-06-16 12:35:00|769.38|760.28|764.05|754.95|769.38|760.28|763.9|754.8|501
1655383200000|2022-06-16 12:40:00|764.12|755.02|759.77|750.67|764.3|755.2|757.03|747.93|433
1655383500000|2022-06-16 12:45:00|759.78|750.68|758.26|749.16|761.79|752.69|755.92|746.82|497
1655383800000|2022-06-16 12:50:00|758.25|749.15|755.22|746.12|758.9|749.8|755.02|745.92|527
1655384100000|2022-06-16 12:55:00|755.29|746.19|750.7|741.6|756.06|746.96|750.7|741.6|416
1655384400000|2022-06-16 13:00:00|750.65|741.55|759.05|749.95|759.06|749.96|750.65|741.55|373
1655384700000|2022-06-16 13:05:00|759.78|750.68|755.3|746.2|760.05|750.95|752.05|742.95|361
1655385000000|2022-06-16 13:10:00|755.09|745.99|755.12|746.02|757.05|747.95|752.91|743.81|358
1655385300000|2022-06-16 13:15:00|755.13|746.03|748.7|739.6|756.4|747.3|748.05|738.95|329
1655385600000|2022-06-16 13:20:00|749.05|739.95|749.14|740.04|749.86|740.76|746.14|737.04|387
1655385900000|2022-06-16 13:25:00|749.45|740.35|754.1|745|754.1|745|748.15|739.05|407
1655386200000|2022-06-16 13:30:00|754|744.9|743.1|734|759.47|750.37|740.91|731.81|689
1655386500000|2022-06-16 13:35:00|743.09|733.99|743.07|733.97|751.67|742.57|740.61|731.51|774
1655386800000|2022-06-16 13:40:00|743.08|733.98|742.83|733.73|747.08|737.98|740.9|731.8|631
1655387100000|2022-06-16 13:45:00|742.76|733.66|747.51|738.41|750|740.9|742.01|732.91|678
1655387400000|2022-06-16 13:50:00|747.53|738.43|735.05|725.95|747.77|738.67|729.1|720|630
1655387700000|2022-06-16 13:55:00|734.85|725.75|736.11|727.01|738.81|729.71|732.35|723.25|698
1655388000000|2022-06-16 14:00:00|736.12|727.02|730.08|720.98|736.7|727.6|729.15|720.05|708
1655388300000|2022-06-16 14:05:00|729.85|720.75|733.05|723.95|734.15|725.05|728.03|718.93|600
1655388600000|2022-06-16 14:10:00|733.06|723.96|730.88|721.78|733.77|724.67|729.98|720.88|465
1655388900000|2022-06-16 14:15:00|730.71|721.61|735.05|725.95|740.9|731.8|729.8|720.7|602
1655389200000|2022-06-16 14:20:00|735.09|725.99|735.85|726.75|740.86|731.76|735.05|725.95|647
1655389500000|2022-06-16 14:25:00|735.82|726.72|739.86|730.76|741.75|732.65|735.8|726.7|557
1655389800000|2022-06-16 14:30:00|739.9|730.8|743.17|734.07|746.15|737.05|737.82|728.72|609
1655390100000|2022-06-16 14:35:00|743.14|734.04|739.21|730.11|744.85|735.75|738.98|729.88|522
1655390400000|2022-06-16 14:40:00|739.22|730.12|735.76|726.66|741.7|732.6|735.53|726.43|477
1655390700000|2022-06-16 14:45:00|735.19|726.09|739.16|730.06|742.76|733.66|732.75|723.65|553
1655391000000|2022-06-16 14:50:00|739.19|730.09|735.55|726.45|739.19|730.09|731.05|721.95|545
1655391300000|2022-06-16 14:55:00|735.97|726.87|734.93|725.83|741.05|731.95|734.3|725.2|549
1655391600000|2022-06-16 15:00:00|734.95|725.85|741.35|732.25|742.39|733.29|734.55|725.45|630
1655391900000|2022-06-16 15:05:00|741.13|732.03|746.21|737.11|747.63|738.53|738.05|728.95|554
1655392200000|2022-06-16 15:10:00|746.22|737.12|748.7|739.6|750.7|741.6|743.05|733.95|584
1655392500000|2022-06-16 15:15:00|748.73|739.63|745.42|736.32|753.36|744.26|744.05|734.95|455
1655392800000|2022-06-16 15:20:00|745.37|736.27|747.14|738.04|748.78|739.68|744.12|735.02|557
1655393100000|2022-06-16 15:25:00|747.6|738.5|751.05|741.95|756.05|746.95|747.05|737.95|470
1655393400000|2022-06-16 15:30:00|751.43|742.33|749.05|739.95|752.08|742.98|748.33|739.23|355
1655393700000|2022-06-16 15:35:00|749.2|740.1|752.99|743.89|753.15|744.05|747.77|738.67|372
1655394000000|2022-06-16 15:40:00|753.15|744.05|753.22|744.12|754.29|745.19|748.13|739.03|440
1655394300000|2022-06-16 15:45:00|753.24|744.14|750.55|741.45|753.41|744.31|748.65|739.55|352
1655394600000|2022-06-16 15:50:00|751.13|742.03|744.62|735.52|751.25|742.15|742.29|733.19|450
1655394900000|2022-06-16 15:55:00|744.63|735.53|747.25|738.15|747.25|738.15|743.95|734.85|299
1655395200000|2022-06-16 16:00:00|747.16|738.06|741.05|731.95|747.26|738.16|740.8|731.7|477
1655395500000|2022-06-16 16:05:00|740.85|731.75|743.07|733.97|744.15|735.05|740.85|731.75|271
1655395800000|2022-06-16 16:10:00|743|733.9|738.81|729.71|743.08|733.98|738.68|729.58|385
1655396100000|2022-06-16 16:15:00|738.53|729.43|742.62|733.52|744.67|735.57|736.7|727.6|472
1655396400000|2022-06-16 16:20:00|742.61|733.51|748.08|738.98|748.71|739.61|741.65|732.55|510
1655396700000|2022-06-16 16:25:00|748.3|739.2|753.15|744.05|754.2|745.1|746.82|737.72|491
1655397000000|2022-06-16 16:30:00|753.05|743.95|752.9|743.8|756.85|747.75|749.75|740.65|385
1655397300000|2022-06-16 16:35:00|752.87|743.77|753.95|744.85|755.8|746.7|750.16|741.06|340
1655397600000|2022-06-16 16:40:00|754.05|744.95|756.05|746.95|757.11|748.01|752.75|743.65|269
1655397900000|2022-06-16 16:45:00|756.59|747.49|758.06|748.96|759.74|750.64|754|744.9|560
1655398200000|2022-06-16 16:50:00|758.08|748.98|755.05|745.95|759.07|749.97|755.05|745.95|370
1655398500000|2022-06-16 16:55:00|755.5|746.4|754.9|745.8|755.5|746.4|751.82|742.72|357
1655398800000|2022-06-16 17:00:00|755.05|745.95|751.6|742.5|755.05|745.95|751.05|741.95|328
1655399100000|2022-06-16 17:05:00|752.1|743|754.05|744.95|754.07|744.97|750|740.9|186
1655399400000|2022-06-16 17:10:00|753.75|744.65|754.12|745.02|757.35|748.25|752.93|743.83|291
1655399700000|2022-06-16 17:15:00|754.11|745.01|753.05|743.95|757.7|748.6|752.07|742.97|363
1655400000000|2022-06-16 17:20:00|752.95|743.85|750.05|740.95|753.2|744.1|750|740.9|217
1655400300000|2022-06-16 17:25:00|750.5|741.4|754.05|744.95|755.25|746.15|749.98|740.88|232
1655400600000|2022-06-16 17:30:00|754.55|745.45|756.05|746.95|757.5|748.4|753.02|743.92|360
1655400900000|2022-06-16 17:35:00|755.95|746.85|753.05|743.95|756.45|747.35|752.61|743.51|204
1655401200000|2022-06-16 17:40:00|753.55|744.45|750.05|740.95|753.6|744.5|749.95|740.85|165
1655401500000|2022-06-16 17:45:00|750.1|741|743.78|734.68|750.1|741|742.62|733.52|476
1655401800000|2022-06-16 17:50:00|744.03|734.93|743.56|734.46|744.74|735.64|742.19|733.09|347
1655402100000|2022-06-16 17:55:00|743.53|734.43|741.53|732.43|743.83|734.73|740.47|731.37|359
1655402400000|2022-06-16 18:00:00|741.5|732.4|741.19|732.09|743|733.9|740.66|731.56|414
1655402700000|2022-06-16 18:05:00|741.2|732.1|737.78|728.68|741.81|732.71|733.39|724.29|443
1655403000000|2022-06-16 18:10:00|738.05|728.95|735.79|726.69|738.88|729.78|734.95|725.85|298
1655403300000|2022-06-16 18:15:00|735.8|726.7|735.09|725.99|736.14|727.04|733.84|724.74|194
1655403600000|2022-06-16 18:20:00|735.1|726|735.75|726.65|736.45|727.35|732.8|723.7|288
1655403900000|2022-06-16 18:25:00|735.88|726.78|735.85|726.75|737.08|727.98|734.88|725.78|288
1655404200000|2022-06-16 18:30:00|735.88|726.78|735.82|726.72|738.5|729.4|735|725.9|285
1655404500000|2022-06-16 18:35:00|735.83|726.73|739.62|730.52|739.62|730.52|731.85|722.75|410
1655404800000|2022-06-16 18:40:00|739.66|730.56|738.89|729.79|740.94|731.84|738.05|728.95|273
1655405100000|2022-06-16 18:45:00|738.05|728.95|733.05|723.95|741.25|732.15|732.88|723.78|379
1655405400000|2022-06-16 18:50:00|733.45|724.35|735.98|726.88|736.3|727.2|733.45|724.35|198
1655405700000|2022-06-16 18:55:00|735.99|726.89|738.1|729|738.35|729.25|735.15|726.05|257
1655406000000|2022-06-16 19:00:00|737.94|728.84|739.6|730.5|741.76|732.66|737.12|728.02|377
1655406300000|2022-06-16 19:05:00|739.5|730.4|741.05|731.95|741.23|732.13|737.05|727.95|272
1655406600000|2022-06-16 19:10:00|741.5|732.4|736.15|727.05|741.5|732.4|734.15|725.05|307
1655406900000|2022-06-16 19:15:00|736.2|727.1|736.84|727.74|736.93|727.83|732.75|723.65|272
1655407200000|2022-06-16 19:20:00|736.85|727.75|737.75|728.65|739.52|730.42|736.19|727.09|317
1655407500000|2022-06-16 19:25:00|737.8|728.7|739.92|730.82|740.4|731.3|737.05|727.95|266
1655407800000|2022-06-16 19:30:00|739.94|730.84|731.05|721.95|740.68|731.58|731.05|721.95|334
1655408100000|2022-06-16 19:35:00|731.11|722.01|724.04|714.94|731.66|722.56|719.05|709.95|509
1655408400000|2022-06-16 19:40:00|724.44|715.34|726.2|717.1|728.8|719.7|724.12|715.02|409
1655408700000|2022-06-16 19:45:00|726.22|717.12|723.81|714.71|728|718.9|722.05|712.95|386
1655409000000|2022-06-16 19:50:00|723.82|714.72|725.8|716.7|726.2|717.1|723.05|713.95|263
1655409300000|2022-06-16 19:55:00|725.83|716.73|725|715.9|726.05|716.95|723.9|714.8|210
1655409600000|2022-06-16 20:00:00|725.05|715.95|734.09|724.99|734.3|725.2|724.5|715.4|392
1655409900000|2022-06-16 20:05:00|734.1|725|732.89|723.79|735.1|726|732.85|723.75|208
1655410200000|2022-06-16 20:10:00|732.84|723.74|735.85|726.75|736.41|727.31|732.05|722.95|255
1655410500000|2022-06-16 20:15:00|735.65|726.55|736.76|727.66|740.45|731.35|735|725.9|262
1655410800000|2022-06-16 20:20:00|736.77|727.67|738.21|729.11|739.25|730.15|736.05|726.95|216
1655411100000|2022-06-16 20:25:00|738.16|729.06|738.2|729.1|740.25|731.15|737.05|727.95|240
1655411400000|2022-06-16 20:30:00|738.21|729.11|736.25|727.15|738.91|729.81|735.8|726.7|204
1655411700000|2022-06-16 20:35:00|736.27|727.17|737.89|728.79|743.05|733.95|729.4|720.3|397
1655412000000|2022-06-16 20:40:00|738.24|729.14|737.09|727.99|738.62|729.52|735.05|725.95|406
1655412300000|2022-06-16 20:45:00|737.12|728.02|737.18|728.08|739.4|730.3|734.16|725.06|408
1655412600000|2022-06-16 20:50:00|737.13|728.03|737.92|728.82|738.3|729.2|736.04|726.94|225
1655412900000|2022-06-16 20:55:00|737.9|728.8|737.9|728.8|741.6|732.5|737|727.9|309
1655413200000|2022-06-16 21:00:00|737.95|728.85|738.8|729.7|739.03|729.93|736.23|727.13|435
1655413500000|2022-06-16 21:05:00|738.81|729.71|737.86|728.76|740.5|731.4|737.55|728.45|374
1655413800000|2022-06-16 21:10:00|737.88|728.78|737.05|727.95|739.07|729.97|736.96|727.86|193
1655414100000|2022-06-16 21:15:00|737.12|728.02|739.89|730.79|740.21|731.11|737.05|727.95|132
1655414400000|2022-06-16 21:20:00|739.88|730.78|745.1|736|745.3|736.2|739.56|730.46|209
1655414700000|2022-06-16 21:25:00|745.05|735.95|743.05|733.95|746.1|737|743.01|733.91|144
1655415000000|2022-06-16 21:30:00|743.1|734|744.17|735.07|744.89|735.79|742.65|733.55|102
1655415300000|2022-06-16 21:35:00|744.14|735.04|742.97|733.87|744.55|735.45|742.9|733.8|87
1655415600000|2022-06-16 21:40:00|743.05|733.95|739.8|730.7|743.05|733.95|739.14|730.04|169
1655415900000|2022-06-16 21:45:00|739.85|730.75|738.18|729.08|740.11|731.01|738.18|729.08|124
1655416200000|2022-06-16 21:50:00|737.99|728.89|735.85|726.75|737.99|728.89|734.7|725.6|170
1655416500000|2022-06-16 21:55:00|735.83|726.73|735.59|726.49|737.08|727.98|734.7|725.6|224
1655416800000|2022-06-16 22:00:00|735.62|726.52|728.7|719.6|736.74|727.64|728.05|718.95|301
1655417100000|2022-06-16 22:05:00|729|719.9|728.1|719|729.47|720.37|727.05|717.95|107
1654365300000|2022-06-04 17:55:00|947.77|937.27|946.66|936.16|948.42|937.92|946.25|935.75|261
1654365600000|2022-06-04 18:00:00|946.65|936.15|951.47|940.97|952.06|941.56|946.65|936.15|361
1654365900000|2022-06-04 18:05:00|951.46|940.96|951.19|940.69|952.88|942.38|949.77|939.27|421
1654366200000|2022-06-04 18:10:00|951.18|940.68|949.07|938.57|951.18|940.68|948.97|938.47|263
1654366500000|2022-06-04 18:15:00|949.02|938.52|950.85|940.35|951.26|940.76|949.02|938.52|356
1654366800000|2022-06-04 18:20:00|950.8|940.3|950.04|939.54|951.14|940.64|950.04|939.54|317
1654367100000|2022-06-04 18:25:00|950.07|939.57|948.69|938.19|950.51|940.01|948.58|938.08|320
1654367400000|2022-06-04 18:30:00|948.71|938.21|950.05|939.55|950.1|939.6|948.5|938|251
1654367700000|2022-06-04 18:35:00|950|939.5|950.98|940.48|951.94|941.44|949.65|939.15|245
1654368000000|2022-06-04 18:40:00|951.02|940.52|948.57|938.07|951.14|940.64|948.57|938.07|321
1654368300000|2022-06-04 18:45:00|948.59|938.09|947.81|937.31|950.91|940.41|947.09|936.59|378
1654368600000|2022-06-04 18:50:00|947.77|937.27|948.68|938.18|949.16|938.66|947.13|936.63|297
1654368900000|2022-06-04 18:55:00|948.66|938.16|948.83|938.33|950.3|939.8|948.5|938|279
1654369200000|2022-06-04 19:00:00|948.77|938.27|949.92|939.42|949.98|939.48|947.93|937.43|371
1654369500000|2022-06-04 19:05:00|949.91|939.41|948.05|937.55|949.99|939.49|946.97|936.47|384
1654369800000|2022-06-04 19:10:00|948.03|937.53|946.62|936.12|948.03|937.53|945.91|935.41|432
1654370100000|2022-06-04 19:15:00|946.52|936.02|944.66|934.16|946.97|936.47|944.2|933.7|373
1654370400000|2022-06-04 19:20:00|944.67|934.17|944.63|934.13|944.81|934.31|944.26|933.76|323
1654370700000|2022-06-04 19:25:00|944.62|934.12|944.24|933.74|944.85|934.35|944.23|933.73|276
1654371000000|2022-06-04 19:30:00|944.23|933.73|944.29|933.79|944.87|934.37|944.06|933.56|375
1654371300000|2022-06-04 19:35:00|944.28|933.78|941.1|930.6|944.46|933.96|940.95|930.45|252
1654371600000|2022-06-04 19:40:00|940.62|930.12|941.81|931.31|942.02|931.52|940.18|929.68|384
1654371900000|2022-06-04 19:45:00|941.7|931.2|941.12|930.62|943.26|932.76|940.84|930.34|415
1654372200000|2022-06-04 19:50:00|941.13|930.63|941.56|931.06|942.15|931.65|940.67|930.17|354
1654372500000|2022-06-04 19:55:00|941.65|931.15|942.1|931.6|942.16|931.66|941.25|930.75|339
1654372800000|2022-06-04 20:00:00|942.06|931.56|947.61|937.11|947.61|937.11|941.59|931.09|412
1654373100000|2022-06-04 20:05:00|947.68|937.18|947.47|936.97|948.68|938.18|946.82|936.32|238
1654373400000|2022-06-04 20:10:00|947.46|936.96|942.85|932.35|947.61|937.11|942.85|932.35|345
1654373700000|2022-06-04 20:15:00|942.89|932.39|946.59|936.09|947.85|937.35|942.89|932.39|490
1654374000000|2022-06-04 20:20:00|946.6|936.1|945.58|935.08|947.05|936.55|945.57|935.07|470
1654374300000|2022-06-04 20:25:00|945.57|935.07|946.23|935.73|946.95|936.45|945.33|934.83|317
1654374600000|2022-06-04 20:30:00|946.14|935.64|947.81|937.31|947.94|937.44|945.74|935.24|348
1654374900000|2022-06-04 20:35:00|947.84|937.34|947.01|936.51|948.42|937.92|946.31|935.81|281
1654375200000|2022-06-04 20:40:00|947.06|936.56|947.59|937.09|947.69|937.19|946.33|935.83|171
1654375500000|2022-06-04 20:45:00|947.58|937.08|946.82|936.32|947.86|937.36|946.62|936.12|201
1654375800000|2022-06-04 20:50:00|946.81|936.31|947.22|936.72|947.3|936.8|944.94|934.44|213
1654376100000|2022-06-04 20:55:00|947.21|936.71|948.88|938.38|949.02|938.52|946.81|936.31|217
1654376400000|2022-06-04 21:00:00|948.92|938.42|948.72|938.22|949.92|939.42|948.12|937.62|309
1654376700000|2022-06-04 21:05:00|948.68|938.18|947.99|937.49|948.84|938.34|947.66|937.16|186
1654377000000|2022-06-04 21:10:00|948|937.5|947.01|936.51|948.04|937.54|946.79|936.29|196
1654377300000|2022-06-04 21:15:00|947.08|936.58|945.24|934.74|947.23|936.73|944.85|934.35|218
1654377600000|2022-06-04 21:20:00|945.2|934.7|949.45|938.95|949.45|938.95|944.93|934.43|243
1654377900000|2022-06-04 21:25:00|949.42|938.92|947.2|936.7|949.52|939.02|947.13|936.63|174
1654378200000|2022-06-04 21:30:00|947.21|936.71|947.89|937.39|948.04|937.54|947.21|936.71|144
1654378500000|2022-06-04 21:35:00|947.94|937.44|949.8|939.3|949.87|939.37|947.94|937.44|153
1654378800000|2022-06-04 21:40:00|949.83|939.33|952.22|941.72|952.35|941.85|949.46|938.96|330
1654379100000|2022-06-04 21:45:00|952.34|941.84|948.4|937.9|952.35|941.85|947.77|937.27|383
1654379400000|2022-06-04 21:50:00|948.39|937.89|948.86|938.36|949.14|938.64|947.79|937.29|240
1654379700000|2022-06-04 21:55:00|948.87|938.37|950.22|939.72|950.37|939.87|948.41|937.91|321
1654380000000|2022-06-04 22:00:00|950.25|939.75|953.06|942.56|953.06|942.56|949.21|938.71|537
1654380300000|2022-06-04 22:05:00|953.19|942.69|956.28|945.78|959.06|948.56|952.44|941.94|550
1654380600000|2022-06-04 22:10:00|956.27|945.77|956.89|946.39|957.21|946.71|956.17|945.67|452
1654380900000|2022-06-04 22:15:00|956.93|946.43|957.07|946.57|960.11|949.61|956.12|945.62|509
1654381200000|2022-06-04 22:20:00|957.06|946.56|956.26|945.76|957.82|947.32|953.99|943.49|352
1654381500000|2022-06-04 22:25:00|956.29|945.79|953.11|942.61|956.46|945.96|952.93|942.43|412
1654381800000|2022-06-04 22:30:00|953.15|942.65|951.88|941.38|954.3|943.8|951.88|941.38|389
1654382100000|2022-06-04 22:35:00|951.86|941.36|948.92|938.42|951.86|941.36|948.42|937.92|424
1654382400000|2022-06-04 22:40:00|948.93|938.43|943.5|933|949.12|938.62|943.49|932.99|387
1654382700000|2022-06-04 22:45:00|943.51|933.01|943.34|932.84|944.82|934.32|943.05|932.55|457
1654383000000|2022-06-04 22:50:00|943.36|932.86|943.99|933.49|944.27|933.77|942.83|932.33|385
1654383300000|2022-06-04 22:55:00|943.93|933.43|941.42|930.92|944.37|933.87|941.29|930.79|355
1654383600000|2022-06-04 23:00:00|941.09|930.59|943.01|932.51|943.18|932.68|941.09|930.59|402
1654383900000|2022-06-04 23:05:00|943.03|932.53|944.03|933.53|944.98|934.48|943.03|932.53|260
1654384200000|2022-06-04 23:10:00|944.04|933.54|945.73|935.23|945.9|935.4|943.99|933.49|246
1654384500000|2022-06-04 23:15:00|945.74|935.24|943.03|932.53|946.04|935.54|942.18|931.68|328
1654384800000|2022-06-04 23:20:00|943.04|932.54|945.83|935.33|945.89|935.39|942.45|931.95|268
1654385100000|2022-06-04 23:25:00|945.78|935.28|945.22|934.72|945.91|935.41|944.33|933.83|306
1654385400000|2022-06-04 23:30:00|945.23|934.73|946.6|936.1|947.01|936.51|945.23|934.73|301
1654385700000|2022-06-04 23:35:00|946.49|935.99|946.51|936.01|946.9|936.4|946.25|935.75|172
1654386000000|2022-06-04 23:40:00|946.58|936.08|945.6|935.1|946.58|936.08|945.35|934.85|195
1654386300000|2022-06-04 23:45:00|945.57|935.07|947.77|937.27|948.99|938.49|944.51|934.01|323
1654386600000|2022-06-04 23:50:00|947.81|937.31|947.59|937.09|948.65|938.15|947.18|936.68|237
1654386900000|2022-06-04 23:55:00|947.58|937.08|949.16|938.66|949.38|938.88|947.36|936.86|276
1654387200000|2022-06-05 00:00:00|949.12|938.62|949.15|938.65|951.24|940.74|948.66|938.16|358
1654387500000|2022-06-05 00:05:00|949.14|938.64|948.24|937.74|950.28|939.78|947.71|937.21|315
1654387800000|2022-06-05 00:10:00|948.32|937.82|952.83|942.33|953|942.5|948.23|937.73|359
1654388100000|2022-06-05 00:15:00|952.79|942.29|950.14|939.64|953.46|942.96|950.11|939.61|297
1654388400000|2022-06-05 00:20:00|950.16|939.66|949.89|939.39|951.27|940.77|949.73|939.23|277
1654388700000|2022-06-05 00:25:00|949.92|939.42|949.27|938.77|950.83|940.33|949.27|938.77|156
1654389000000|2022-06-05 00:30:00|949.26|938.76|949.62|939.12|950.02|939.52|946.66|936.16|251
1654389300000|2022-06-05 00:35:00|949.67|939.17|949.5|939|950.89|940.39|949.02|938.52|195
1654389600000|2022-06-05 00:40:00|949.46|938.96|944.04|933.54|949.78|939.28|943.74|933.24|329
1654389900000|2022-06-05 00:45:00|944|933.5|946.99|936.49|947.4|936.9|943.69|933.19|249
1654390200000|2022-06-05 00:50:00|946.92|936.42|945.03|934.53|947.21|936.71|944.31|933.81|219
1654390500000|2022-06-05 00:55:00|945.02|934.52|943.56|933.06|946.29|935.79|943.46|932.96|359
1654390800000|2022-06-05 01:00:00|943.6|933.1|939.1|928.6|943.6|933.1|938.03|927.53|304
1654391100000|2022-06-05 01:05:00|939.12|928.62|938.08|927.58|940.55|930.05|937.54|927.04|439
1654391400000|2022-06-05 01:10:00|938.07|927.57|936.68|926.18|938.13|927.63|936.45|925.95|385
1654391700000|2022-06-05 01:15:00|936.54|926.04|933.49|922.99|937.02|926.52|933.28|922.78|527
1654392000000|2022-06-05 01:20:00|933.54|923.04|934.38|923.88|934.75|924.25|932.78|922.28|425
1654392300000|2022-06-05 01:25:00|934.39|923.89|934.97|924.47|935.97|925.47|934.11|923.61|334
1654392600000|2022-06-05 01:30:00|934.96|924.46|936.15|925.65|937.19|926.69|934.44|923.94|363
1654392900000|2022-06-05 01:35:00|936.14|925.64|934.92|924.42|936.39|925.89|932.79|922.29|377
1654393200000|2022-06-05 01:40:00|934.95|924.45|936.08|925.58|936.89|926.39|934.83|924.33|253
1654393500000|2022-06-05 01:45:00|936.09|925.59|933.83|923.33|937.13|926.63|933.46|922.96|323
1654393800000|2022-06-05 01:50:00|933.78|923.28|935.51|925.01|936.9|926.4|933.61|923.11|363
1654394100000|2022-06-05 01:55:00|935.2|924.7|933.05|922.55|936.2|925.7|932.51|922.01|336
1654394400000|2022-06-05 02:00:00|933.04|922.54|933.37|922.87|933.41|922.91|932.12|921.62|443
1654394700000|2022-06-05 02:05:00|933.38|922.88|934.77|924.27|935.1|924.6|932.88|922.38|361
1654395000000|2022-06-05 02:10:00|934.8|924.3|935.05|924.55|936.84|926.34|934.66|924.16|356
1654395300000|2022-06-05 02:15:00|935.04|924.54|936.02|925.52|936.3|925.8|934.59|924.09|300
1654395600000|2022-06-05 02:20:00|936.03|925.53|935.61|925.11|936.38|925.88|934.86|924.36|241
1654395900000|2022-06-05 02:25:00|935.52|925.02|935.95|925.45|936.49|925.99|935.51|925.01|213
1654396200000|2022-06-05 02:30:00|935.94|925.44|934.74|924.24|936.34|925.84|934.52|924.02|219
1654396500000|2022-06-05 02:35:00|934.75|924.25|934.97|924.47|935.4|924.9|934.67|924.17|212
1654396800000|2022-06-05 02:40:00|934.98|924.48|935.67|925.17|935.9|925.4|934.25|923.75|172
1654397100000|2022-06-05 02:45:00|935.64|925.14|938.16|927.66|938.35|927.85|935.2|924.7|191
1654397400000|2022-06-05 02:50:00|938.17|927.67|936.97|926.47|938.17|927.67|936.55|926.05|194
1654397700000|2022-06-05 02:55:00|937.17|926.67|939.28|928.78|940.81|930.31|937.17|926.67|172
1654398000000|2022-06-05 03:00:00|939.24|928.74|938.1|927.6|940.04|929.54|936.85|926.35|269
1654398300000|2022-06-05 03:05:00|938.18|927.68|937.81|927.31|938.25|927.75|937.36|926.86|123
1654398600000|2022-06-05 03:10:00|937.86|927.36|939.45|928.95|939.57|929.07|937.19|926.69|122
1654398900000|2022-06-05 03:15:00|939.46|928.96|940.99|930.49|940.99|930.49|938.94|928.44|199
1654399200000|2022-06-05 03:20:00|940.96|930.46|942.48|931.98|943.99|933.49|940.91|930.41|220
1654399500000|2022-06-05 03:25:00|942.47|931.97|941.98|931.48|943.52|933.02|941.92|931.42|177
1654399800000|2022-06-05 03:30:00|941.92|931.42|942.31|931.81|943.24|932.74|941.91|931.41|236
1654400100000|2022-06-05 03:35:00|942.3|931.8|942.93|932.43|942.93|932.43|941.79|931.29|214
1654400400000|2022-06-05 03:40:00|942.94|932.44|941.85|931.35|943.06|932.56|940.66|930.16|190
1654400700000|2022-06-05 03:45:00|941.79|931.29|941.25|930.75|941.79|931.29|940.46|929.96|150
1654401000000|2022-06-05 03:50:00|941.18|930.68|943.3|932.8|943.31|932.81|940.11|929.61|149
1654401300000|2022-06-05 03:55:00|943.25|932.75|943.77|933.27|943.81|933.31|941.85|931.35|222
1654401600000|2022-06-05 04:00:00|943.8|933.3|940.53|930.03|943.8|933.3|939.48|928.98|253
1654401900000|2022-06-05 04:05:00|940.54|930.04|937.73|927.23|942.36|931.86|937.73|927.23|292
1654402200000|2022-06-05 04:10:00|937.68|927.18|936.58|926.08|937.68|927.18|936.03|925.53|280
1654402500000|2022-06-05 04:15:00|936.57|926.07|936.95|926.45|937.98|927.48|936.26|925.76|179
1654402800000|2022-06-05 04:20:00|936.9|926.4|936.43|925.93|937.33|926.83|936.18|925.68|183
1654403100000|2022-06-05 04:25:00|936.37|925.87|938.57|928.07|938.59|928.09|936.23|925.73|155
1654403400000|2022-06-05 04:30:00|938.61|928.11|938.36|927.86|938.99|928.49|937.64|927.14|218
1654403700000|2022-06-05 04:35:00|938.4|927.9|940.78|930.28|942.05|931.55|938.4|927.9|182
1654404000000|2022-06-05 04:40:00|940.8|930.3|940.95|930.45|942.08|931.58|940.62|930.12|177
1654404300000|2022-06-05 04:45:00|940.91|930.41|941.86|931.36|941.98|931.48|940.25|929.75|159
1654404600000|2022-06-05 04:50:00|941.9|931.4|940.9|930.4|942.98|932.48|940.63|930.13|220
1654404900000|2022-06-05 04:55:00|940.89|930.39|938.42|927.92|940.89|930.39|938.39|927.89|178
1654405200000|2022-06-05 05:00:00|938.31|927.81|940.82|930.32|940.94|930.44|938.31|927.81|241
1654405500000|2022-06-05 05:05:00|940.89|930.39|940.51|930.01|941.1|930.6|939.65|929.15|178
1654405800000|2022-06-05 05:10:00|940.5|930|942.65|932.15|943.25|932.75|940.39|929.89|280
1654406100000|2022-06-05 05:15:00|942.66|932.16|940.64|930.14|943.17|932.67|940.19|929.69|215
1654406400000|2022-06-05 05:20:00|940.65|930.15|942.4|931.9|942.9|932.4|940.36|929.86|189
1654406700000|2022-06-05 05:25:00|942.47|931.97|941.88|931.38|942.5|932|941.72|931.22|148
1654407000000|2022-06-05 05:30:00|941.87|931.37|941.41|930.91|942.28|931.78|941.34|930.84|260
1654407300000|2022-06-05 05:35:00|941.39|930.89|941.31|930.81|941.97|931.47|941.24|930.74|161
1654407600000|2022-06-05 05:40:00|941.29|930.79|940.76|930.26|941.46|930.96|939.88|929.38|311
1654407900000|2022-06-05 05:45:00|940.77|930.27|943.72|933.22|944.86|934.36|940.46|929.96|331
1654408200000|2022-06-05 05:50:00|943.76|933.26|943.06|932.56|944.11|933.61|942.23|931.73|352
1654408500000|2022-06-05 05:55:00|943.09|932.59|941.37|930.87|943.48|932.98|941.11|930.61|290
1654408800000|2022-06-05 06:00:00|941.38|930.88|940.45|929.95|942|931.5|939.25|928.75|288
1654409100000|2022-06-05 06:05:00|940.52|930.02|941.89|931.39|942.2|931.7|940.22|929.72|231
1654409400000|2022-06-05 06:10:00|941.93|931.43|940.83|930.33|941.93|931.43|939.88|929.38|266
1654409700000|2022-06-05 06:15:00|940.96|930.46|940.04|929.54|941.06|930.56|939.94|929.44|295
1654410000000|2022-06-05 06:20:00|940|929.5|936.76|926.26|940|929.5|935.99|925.49|387
1654410300000|2022-06-05 06:25:00|936.73|926.23|937.87|927.37|938.93|928.43|936.73|926.23|307
1654410600000|2022-06-05 06:30:00|937.82|927.32|938.9|928.4|939.22|928.72|937.04|926.54|353
1654410900000|2022-06-05 06:35:00|938.89|928.39|940.33|929.83|940.43|929.93|938.61|928.11|293
1654411200000|2022-06-05 06:40:00|940.36|929.86|939.13|928.63|940.38|929.88|939.13|928.63|145
1654411500000|2022-06-05 06:45:00|939.09|928.59|938.33|927.83|940.17|929.67|938.17|927.67|326
1654411800000|2022-06-05 06:50:00|938.32|927.82|937.96|927.46|938.53|928.03|937.53|927.03|247
1654412100000|2022-06-05 06:55:00|937.92|927.42|937.06|926.56|937.96|927.46|937|926.5|170
1654412400000|2022-06-05 07:00:00|937.05|926.55|937.02|926.52|937.44|926.94|935.88|925.38|224
1654412700000|2022-06-05 07:05:00|937.06|926.56|939.01|928.51|939.22|928.72|937.03|926.53|226
1654413000000|2022-06-05 07:10:00|938.94|928.44|937.56|927.06|939.45|928.95|937.56|927.06|219
1654413300000|2022-06-05 07:15:00|937.58|927.08|936.34|925.84|938.52|928.02|936.34|925.84|256
1654413600000|2022-06-05 07:20:00|936.38|925.88|939.17|928.67|939.2|928.7|936.11|925.61|209
1654413900000|2022-06-05 07:25:00|939.2|928.7|942.07|931.57|942.46|931.96|939.2|928.7|249
1654414200000|2022-06-05 07:30:00|942.06|931.56|941.04|930.54|942.65|932.15|940.72|930.22|244
1654414500000|2022-06-05 07:35:00|941.05|930.55|940.82|930.32|941.08|930.58|939.06|928.56|180
1654414800000|2022-06-05 07:40:00|940.84|930.34|940.93|930.43|941.45|930.95|939.38|928.88|227
1654415100000|2022-06-05 07:45:00|940.89|930.39|939.6|929.1|941.59|931.09|939.35|928.85|350
1654415400000|2022-06-05 07:50:00|939.57|929.07|938.48|927.98|940.41|929.91|937.73|927.23|385
1654415700000|2022-06-05 07:55:00|938.47|927.97|936.22|925.72|938.47|927.97|936.12|925.62|416
1654416000000|2022-06-05 08:00:00|936.23|925.73|937.39|926.89|937.54|927.04|936.06|925.56|321
1654416300000|2022-06-05 08:05:00|937.42|926.92|939.33|928.83|939.86|929.36|937.18|926.68|213
1654416600000|2022-06-05 08:10:00|939.44|928.94|939.3|928.8|940.28|929.78|939.07|928.57|256
1654416900000|2022-06-05 08:15:00|939.28|928.78|940.58|930.08|942.66|932.16|937.96|927.46|324
1654417200000|2022-06-05 08:20:00|940.67|930.17|941.93|931.43|942.81|932.31|940.36|929.86|294
1654417500000|2022-06-05 08:25:00|941.94|931.44|940.5|930|942.08|931.58|940.16|929.66|214
1654417800000|2022-06-05 08:30:00|940.46|929.96|939.5|929|941.77|931.27|939.49|928.99|201
1654418100000|2022-06-05 08:35:00|939.48|928.98|940.95|930.45|941.76|931.26|939.08|928.58|265
1654418400000|2022-06-05 08:40:00|940.97|930.47|940.69|930.19|941.3|930.8|940.47|929.97|220
1654418700000|2022-06-05 08:45:00|940.68|930.18|939.76|929.26|941.85|931.35|939.68|929.18|238
1654419000000|2022-06-05 08:50:00|940.04|929.54|941.11|930.61|941.17|930.67|939.38|928.88|215
1654419300000|2022-06-05 08:55:00|941.1|930.6|938.54|928.04|941.1|930.6|938.54|928.04|234
1654419600000|2022-06-05 09:00:00|938.29|927.79|938.16|927.66|938.9|928.4|937.56|927.06|241
1654419900000|2022-06-05 09:05:00|938.15|927.65|936.62|926.12|938.15|927.65|936.57|926.07|377
1654420200000|2022-06-05 09:10:00|936.61|926.11|934.03|923.53|937.03|926.53|933.85|923.35|458
1654420500000|2022-06-05 09:15:00|934.02|923.52|935|924.5|936.23|925.73|933.14|922.64|447
1654420800000|2022-06-05 09:20:00|935.01|924.51|934.92|924.42|935.36|924.86|933.25|922.75|421
1654421100000|2022-06-05 09:25:00|934.91|924.41|935.77|925.27|936.92|926.42|933.83|923.33|432
1654421400000|2022-06-05 09:30:00|935.76|925.26|934.28|923.78|936.41|925.91|934.21|923.71|405
1654421700000|2022-06-05 09:35:00|934.24|923.74|933.18|922.68|934.42|923.92|930.17|919.67|484
1654422000000|2022-06-05 09:40:00|933.31|922.81|937.01|926.51|937.98|927.48|932.98|922.48|462
1654422300000|2022-06-05 09:45:00|937.05|926.55|936.47|925.97|938.11|927.61|934.95|924.45|412
1654422600000|2022-06-05 09:50:00|936.51|926.01|936.82|926.32|937.27|926.77|935.39|924.89|244
1654422900000|2022-06-05 09:55:00|936.73|926.23|936.57|926.07|936.77|926.27|934.99|924.49|259
1654423200000|2022-06-05 10:00:00|936.54|926.04|934.91|924.41|936.61|926.11|934.9|924.4|324
1654423500000|2022-06-05 10:05:00|934.94|924.44|935.61|925.11|936.73|926.23|934.63|924.13|244
1654423800000|2022-06-05 10:10:00|935.64|925.14|938.29|927.79|938.31|927.81|935.55|925.05|243
1654424100000|2022-06-05 10:15:00|938.38|927.88|939.56|929.06|940.44|929.94|937.82|927.32|329
1654424400000|2022-06-05 10:20:00|939.57|929.07|938.54|928.04|939.88|929.38|938.1|927.6|222
1654424700000|2022-06-05 10:25:00|938.55|928.05|938.89|928.39|939.72|929.22|938.12|927.62|274
1654425000000|2022-06-05 10:30:00|938.92|928.42|939.35|928.85|939.81|929.31|938.36|927.86|271
1654425300000|2022-06-05 10:35:00|939.34|928.84|939.98|929.48|940.05|929.55|937.97|927.47|173
1654425600000|2022-06-05 10:40:00|939.85|929.35|939.98|929.48|940.22|929.72|938.3|927.8|174
1654425900000|2022-06-05 10:45:00|939.82|929.32|940.3|929.8|940.82|930.32|939.1|928.6|185
1654426200000|2022-06-05 10:50:00|940.31|929.81|939.4|928.9|940.43|929.93|938.88|928.38|173
1654426500000|2022-06-05 10:55:00|939.41|928.91|938.25|927.75|939.41|928.91|937.75|927.25|222
1654426800000|2022-06-05 11:00:00|938.27|927.77|935.58|925.08|938.64|928.14|935.3|924.8|336
1654427100000|2022-06-05 11:05:00|935.45|924.95|931.79|921.29|935.45|924.95|931.79|921.29|233
1654427400000|2022-06-05 11:10:00|931.75|921.25|931.64|921.14|932.22|921.72|930.83|920.33|248
1654427700000|2022-06-05 11:15:00|931.55|921.05|932.83|922.33|933.48|922.98|931.55|921.05|286
1654428000000|2022-06-05 11:20:00|932.92|922.42|935.99|925.49|936.12|925.62|932.32|921.82|304
1654428300000|2022-06-05 11:25:00|936.01|925.51|937.76|927.26|938.06|927.56|935.8|925.3|302
1654428600000|2022-06-05 11:30:00|937.72|927.22|938.04|927.54|938.36|927.86|936.72|926.22|310
1654428900000|2022-06-05 11:35:00|938.08|927.58|936.52|926.02|938.24|927.74|936.2|925.7|282
1654429200000|2022-06-05 11:40:00|936.51|926.01|937.1|926.6|937.96|927.46|936.51|926.01|268
1654429500000|2022-06-05 11:45:00|937.11|926.61|936.09|925.59|937.67|927.17|936.07|925.57|272
1654429800000|2022-06-05 11:50:00|936.21|925.71|937.2|926.7|937.28|926.78|935.99|925.49|266
1654430100000|2022-06-05 11:55:00|937.07|926.57|937.18|926.68|939.24|928.74|936.66|926.16|290
1654430400000|2022-06-05 12:00:00|937.17|926.67|938.69|928.19|938.75|928.25|936.33|925.83|275
1654430700000|2022-06-05 12:05:00|938.66|928.16|938.63|928.13|938.95|928.45|937.81|927.31|184
1654431000000|2022-06-05 12:10:00|938.64|928.14|938.97|928.47|939.6|929.1|938.01|927.51|226
1654431300000|2022-06-05 12:15:00|938.91|928.41|937.39|926.89|938.95|928.45|936.77|926.27|258
1654431600000|2022-06-05 12:20:00|937.4|926.9|938.74|928.24|939.07|928.57|937.4|926.9|199
1654431900000|2022-06-05 12:25:00|938.71|928.21|941.21|930.71|942.92|932.42|938.57|928.07|354
1654432200000|2022-06-05 12:30:00|941.2|930.7|938.89|928.39|942.12|931.62|938.76|928.26|340
1654432500000|2022-06-05 12:35:00|938.92|928.42|937.09|926.59|939.24|928.74|936.83|926.33|283
1654432800000|2022-06-05 12:40:00|937.15|926.65|936.94|926.44|938.11|927.61|936.68|926.18|249
1654433100000|2022-06-05 12:45:00|936.95|926.45|937.11|926.61|937.54|927.04|936.73|926.23|253
1654433400000|2022-06-05 12:50:00|937.09|926.59|939.09|928.59|939.35|928.85|937.09|926.59|243
1654433700000|2022-06-05 12:55:00|939.19|928.69|940.66|930.16|941.38|930.88|938.52|928.02|199
1654434000000|2022-06-05 13:00:00|940.65|930.15|940.01|929.51|942.18|931.68|939.79|929.29|305
1654434300000|2022-06-05 13:05:00|940.02|929.52|939.17|928.67|940.22|929.72|939.09|928.59|187
1654434600000|2022-06-05 13:10:00|939.23|928.73|939.31|928.81|940.59|930.09|939.14|928.64|231
1654434900000|2022-06-05 13:15:00|939.35|928.85|938.43|927.93|939.35|928.85|938.15|927.65|147
1654435200000|2022-06-05 13:20:00|938.22|927.72|938.41|927.91|939.01|928.51|937.2|926.7|146
1654435500000|2022-06-05 13:25:00|938.57|928.07|937.9|927.4|938.65|928.15|937.67|927.17|126
1654435800000|2022-06-05 13:30:00|937.86|927.36|937.97|927.47|937.98|927.48|935.99|925.49|230
1654436100000|2022-06-05 13:35:00|937.98|927.48|938.68|928.18|939.41|928.91|937.05|926.55|177
1654436400000|2022-06-05 13:40:00|938.66|928.16|936.91|926.41|938.86|928.36|936.41|925.91|202
1654436700000|2022-06-05 13:45:00|936.92|926.42|938.89|928.39|940.28|929.78|936.92|926.42|247
1654437000000|2022-06-05 13:50:00|938.9|928.4|934.21|923.71|938.9|928.4|934.08|923.58|237
1654437300000|2022-06-05 13:55:00|934.25|923.75|934.72|924.22|935.53|925.03|933.8|923.3|304
1654437600000|2022-06-05 14:00:00|934.64|924.14|934.61|924.11|935.01|924.51|932.49|921.99|419
1654437900000|2022-06-05 14:05:00|934.7|924.2|935.58|925.08|936.09|925.59|934.45|923.95|317
1654438200000|2022-06-05 14:10:00|935.59|925.09|934.09|923.59|935.73|925.23|933.22|922.72|218
1654438500000|2022-06-05 14:15:00|934.1|923.6|937.07|926.57|938.23|927.73|933.57|923.07|349
1654438800000|2022-06-05 14:20:00|937.14|926.64|939.18|928.68|939.56|929.06|937.07|926.57|341
1654439100000|2022-06-05 14:25:00|939.21|928.71|936.36|925.86|939.33|928.83|936.08|925.58|288
1654439400000|2022-06-05 14:30:00|936.39|925.89|935.16|924.66|937.46|926.96|935.16|924.66|298
1654439700000|2022-06-05 14:35:00|935.15|924.65|935.88|925.38|936.26|925.76|934.6|924.1|190
1654440000000|2022-06-05 14:40:00|935.8|925.3|937.03|926.53|938.34|927.84|935.23|924.73|306
1654440300000|2022-06-05 14:45:00|936.88|926.38|936.98|926.48|937.46|926.96|935.59|925.09|173
1654440600000|2022-06-05 14:50:00|937.1|926.6|938.6|928.1|939.51|929.01|936.8|926.3|229
1654440900000|2022-06-05 14:55:00|938.4|927.9|938.12|927.62|939.47|928.97|937.97|927.47|258
1654441200000|2022-06-05 15:00:00|938.13|927.63|939.1|928.6|940.17|929.67|938.13|927.63|340
1654441500000|2022-06-05 15:05:00|939.06|928.56|939.62|929.12|940.87|930.37|939.05|928.55|231
1654441800000|2022-06-05 15:10:00|939.59|929.09|938.22|927.72|941.29|930.79|938.22|927.72|298
1654442100000|2022-06-05 15:15:00|938.37|927.87|939.37|928.87|939.51|929.01|937.67|927.17|208
1654442400000|2022-06-05 15:20:00|939.41|928.91|939.52|929.02|941.37|930.87|938.97|928.47|393
1654442700000|2022-06-05 15:25:00|939.51|929.01|939.01|928.51|940.13|929.63|938.36|927.86|299
1654443000000|2022-06-05 15:30:00|939|928.5|940.25|929.75|940.51|930.01|938.24|927.74|387
1654443300000|2022-06-05 15:35:00|940.21|929.71|942.81|932.31|943.13|932.63|939.35|928.85|358
1654443600000|2022-06-05 15:40:00|942.84|932.34|942.28|931.78|943.97|933.47|941.33|930.83|443
1654443900000|2022-06-05 15:45:00|942.38|931.88|946.2|935.7|946.46|935.96|942.02|931.52|329
1654444200000|2022-06-05 15:50:00|946.37|935.87|945.28|934.78|947.84|937.34|943.64|933.14|492
1654444500000|2022-06-05 15:55:00|945.27|934.77|949.13|938.63|950.05|939.55|945.16|934.66|427
1654444800000|2022-06-05 16:00:00|949.09|938.59|953.3|942.8|953.33|942.83|949.09|938.59|509
1654445100000|2022-06-05 16:05:00|953.52|943.02|956.22|945.72|957.42|946.92|953.52|943.02|662
1654445400000|2022-06-05 16:10:00|956.26|945.76|953.02|942.52|957.97|947.47|952.38|941.88|513
1654445700000|2022-06-05 16:15:00|953.07|942.57|948.26|937.76|954.67|944.17|948.13|937.63|724
1654446000000|2022-06-05 16:20:00|948.34|937.84|947.3|936.8|950.02|939.52|947.3|936.8|398
1654446300000|2022-06-05 16:25:00|947.31|936.81|946.02|935.52|947.53|937.03|945.23|934.73|420
1654446600000|2022-06-05 16:30:00|945.98|935.48|944.27|933.77|946.98|936.48|942.61|932.11|521
1654446900000|2022-06-05 16:35:00|944.24|933.74|944.46|933.96|945.39|934.89|943.87|933.37|334
1654447200000|2022-06-05 16:40:00|944.5|934|946.27|935.77|946.69|936.19|942.92|932.42|346
1654447500000|2022-06-05 16:45:00|946.2|935.7|943.56|933.06|946.54|936.04|942.94|932.44|255
1654447800000|2022-06-05 16:50:00|943.55|933.05|944.08|933.58|945.27|934.77|942.84|932.34|275
1654448100000|2022-06-05 16:55:00|944.09|933.59|945.36|934.86|945.88|935.38|944.09|933.59|226
1654448400000|2022-06-05 17:00:00|945.37|934.87|945.95|935.45|946.84|936.34|942.82|932.32|397
1654448700000|2022-06-05 17:05:00|945.92|935.42|946.35|935.85|947.15|936.65|945.18|934.68|285
1654449000000|2022-06-05 17:10:00|946.31|935.81|947.09|936.59|947.2|936.7|945.49|934.99|250
1654449300000|2022-06-05 17:15:00|947.14|936.64|949.02|938.52|949.09|938.59|945.15|934.65|278
1654449600000|2022-06-05 17:20:00|948.98|938.48|951.21|940.71|951.6|941.1|947.14|936.64|367
1654449900000|2022-06-05 17:25:00|951.11|940.61|952.18|941.68|954.07|943.57|950.24|939.74|499
1654450200000|2022-06-05 17:30:00|952.14|941.64|950.83|940.33|954.31|943.81|950.8|940.3|451
1654450500000|2022-06-05 17:35:00|950.87|940.37|956.01|945.51|956.29|945.79|950.87|940.37|384
1654450800000|2022-06-05 17:40:00|955.97|945.47|954.05|943.55|957|946.5|953.62|943.12|349
1654451100000|2022-06-05 17:45:00|953.97|943.47|954.61|944.11|956.79|946.29|953.63|943.13|518
1654451400000|2022-06-05 17:50:00|954.58|944.08|953.66|943.16|956.61|946.11|953.38|942.88|372
1654451700000|2022-06-05 17:55:00|953.65|943.15|954.68|944.18|955.15|944.65|953.4|942.9|261
1654452000000|2022-06-05 18:00:00|954.72|944.22|955.09|944.59|958.66|948.16|954.72|944.22|412
1654452300000|2022-06-05 18:05:00|955.06|944.56|954.05|943.55|955.25|944.75|953.29|942.79|281
1654452600000|2022-06-05 18:10:00|954|943.5|952.99|942.49|954|943.5|951.81|941.31|323
1654452900000|2022-06-05 18:15:00|953.02|942.52|954.85|944.35|954.94|944.44|952.4|941.9|288
1654453200000|2022-06-05 18:20:00|954.89|944.39|953.6|943.1|954.9|944.4|952.99|942.49|267
1654453500000|2022-06-05 18:25:00|953.59|943.09|954.43|943.93|954.9|944.4|953.22|942.72|262
1654453800000|2022-06-05 18:30:00|954.47|943.97|953.06|942.56|954.64|944.14|952.31|941.81|337
1654454100000|2022-06-05 18:35:00|953.07|942.57|951.35|940.85|953.11|942.61|950.72|940.22|368
1654454400000|2022-06-05 18:40:00|951.39|940.89|950.79|940.29|951.87|941.37|950.47|939.97|175
1654454700000|2022-06-05 18:45:00|950.83|940.33|952.57|942.07|953.56|943.06|950.83|940.33|289
1654455000000|2022-06-05 18:50:00|952.54|942.04|951.87|941.37|952.54|942.04|951.43|940.93|261
1654455300000|2022-06-05 18:55:00|951.91|941.41|950.61|940.11|951.93|941.43|950.09|939.59|309
1654455600000|2022-06-05 19:00:00|950.69|940.19|949.76|939.26|951.97|941.47|949.54|939.04|325
1654455900000|2022-06-05 19:05:00|949.78|939.28|949.92|939.42|950.11|939.61|949.19|938.69|146
1654456200000|2022-06-05 19:10:00|949.81|939.31|950.7|940.2|951.83|941.33|949.72|939.22|219
1654456500000|2022-06-05 19:15:00|950.47|939.97|950.69|940.19|951.78|941.28|950.07|939.57|247
1654456800000|2022-06-05 19:20:00|950.71|940.21|951.52|941.02|951.56|941.06|950.23|939.73|283
1654457100000|2022-06-05 19:25:00|951.53|941.03|951.39|940.89|951.68|941.18|950.33|939.83|205
1654457400000|2022-06-05 19:30:00|951.43|940.93|951.34|940.84|951.57|941.07|950.84|940.34|165
1654457700000|2022-06-05 19:35:00|951.26|940.76|951.16|940.66|952.59|942.09|950.95|940.45|180
1654458000000|2022-06-05 19:40:00|951.17|940.67|951.68|941.18|951.7|941.2|950.14|939.64|182
1654458300000|2022-06-05 19:45:00|951.69|941.19|955.14|944.64|955.54|945.04|951.37|940.87|211
1654458600000|2022-06-05 19:50:00|955.1|944.6|954.96|944.46|956.68|946.18|954.21|943.71|395
1654458900000|2022-06-05 19:55:00|954.92|944.42|954.69|944.19|955.63|945.13|954.3|943.8|285
1654459200000|2022-06-05 20:00:00|954.68|944.18|955.47|944.97|957.37|946.87|954.68|944.18|373
1654459500000|2022-06-05 20:05:00|955.46|944.96|958.13|947.63|958.13|947.63|955.02|944.52|307
1654459800000|2022-06-05 20:10:00|958.18|947.68|957.83|947.33|959.62|949.12|957.65|947.15|361
1654460100000|2022-06-05 20:15:00|957.71|947.21|956.04|945.54|958.01|947.51|956|945.5|360
1654460400000|2022-06-05 20:20:00|956.03|945.53|954.9|944.4|956.55|946.05|954.9|944.4|344
1654460700000|2022-06-05 20:25:00|954.88|944.38|954.93|944.43|955.86|945.36|954.21|943.71|358
1654461000000|2022-06-05 20:30:00|955|944.5|954.51|944.01|956.7|946.2|954.17|943.67|470
1654461300000|2022-06-05 20:35:00|954.52|944.02|953.7|943.2|954.96|944.46|953.59|943.09|272
1654461600000|2022-06-05 20:40:00|953.68|943.18|952.76|942.26|954|943.5|951.93|941.43|335
1654461900000|2022-06-05 20:45:00|952.8|942.3|952.47|941.97|953.59|943.09|951.91|941.41|361
1654462200000|2022-06-05 20:50:00|952.49|941.99|950.98|940.48|952.72|942.22|950.52|940.02|309
1654462500000|2022-06-05 20:55:00|950.97|940.47|949.09|938.59|951.7|941.2|948.83|938.33|291
1654462800000|2022-06-05 21:00:00|948.71|938.21|947.27|936.77|949.91|939.41|947.27|936.77|265
1654463100000|2022-06-05 21:05:00|947.22|936.72|946.7|936.2|947.3|936.8|946.36|935.86|181
1654463400000|2022-06-05 21:10:00|946.6|936.1|948.75|938.25|949.6|939.1|946.19|935.69|184
1654463700000|2022-06-05 21:15:00|948.7|938.2|947.45|936.95|948.85|938.35|946.49|935.99|143
1654464000000|2022-06-05 21:20:00|947.5|937|948.45|937.95|948.65|938.15|947.44|936.94|77
1654464300000|2022-06-05 21:25:00|948.34|937.84|947.9|937.4|948.4|937.9|947.65|937.15|71
1654464600000|2022-06-05 21:30:00|947.85|937.35|948.3|937.8|948.57|938.07|947.7|937.2|51
1654464900000|2022-06-05 21:35:00|948.4|937.9|947.8|937.3|948.4|937.9|947.21|936.71|87
1654465200000|2022-06-05 21:40:00|947.85|937.35|949.75|939.25|950.85|940.35|947.8|937.3|111
1654465500000|2022-06-05 21:45:00|949.8|939.3|948.67|938.17|949.9|939.4|948.26|937.76|150
1654465800000|2022-06-05 21:50:00|948.45|937.95|948.48|937.98|949.1|938.6|948.23|937.73|39
1654466100000|2022-06-05 21:55:00|948.54|938.04|949.2|938.7|949.45|938.95|948.18|937.68|103
1654466400000|2022-06-05 22:00:00|949.25|938.75|953.25|942.75|953.3|942.8|948.15|937.65|316
1654466700000|2022-06-05 22:05:00|953.2|942.7|953.72|943.22|954.45|943.95|952.85|942.35|199
1654467000000|2022-06-05 22:10:00|953.67|943.17|950.13|939.63|953.68|943.18|949.92|939.42|180
1654467300000|2022-06-05 22:15:00|950.08|939.58|951.19|940.69|952.7|942.2|949.98|939.48|147
1654467600000|2022-06-05 22:20:00|951.1|940.6|952.8|942.3|953.25|942.75|951.1|940.6|120
1654467900000|2022-06-05 22:25:00|952.85|942.35|947.4|936.9|953|942.5|947.23|936.73|135
1654468200000|2022-06-05 22:30:00|947.45|936.95|944.15|933.65|947.6|937.1|943.46|932.96|205
1654468500000|2022-06-05 22:35:00|944.03|933.53|945.43|934.93|946|935.5|944.03|933.53|211
1654468800000|2022-06-05 22:40:00|945.44|934.94|946.52|936.02|946.75|936.25|945.44|934.94|137
1654469100000|2022-06-05 22:45:00|946.47|935.97|946.22|935.72|949.6|939.1|945.69|935.19|203
1654469400000|2022-06-05 22:50:00|946.3|935.8|948.36|937.86|949.35|938.85|946.2|935.7|130
1654469700000|2022-06-05 22:55:00|948.34|937.84|949|938.5|950.8|940.3|947.86|937.36|146
1654470000000|2022-06-05 23:00:00|948.95|938.45|949.49|938.99|950|939.5|947.98|937.48|147
1654470300000|2022-06-05 23:05:00|949.44|938.94|947.7|937.2|950.85|940.35|945.77|935.27|147
1654470600000|2022-06-05 23:10:00|947.85|937.35|950|939.5|950|939.5|947.65|937.15|110
1654470900000|2022-06-05 23:15:00|949.7|939.2|944.95|934.45|949.7|939.2|943.45|932.95|182
1654471200000|2022-06-05 23:20:00|944.9|934.4|946.55|936.05|947.8|937.3|944.24|933.74|129
1654471500000|2022-06-05 23:25:00|946.6|936.1|938.35|927.85|946.9|936.4|937.75|927.25|165
1654471800000|2022-06-05 23:30:00|938.23|927.73|939.85|929.35|940.75|930.25|937.9|927.4|228
1654472100000|2022-06-05 23:35:00|939.9|929.4|938.66|928.16|939.95|929.45|937.47|926.97|148
1654472400000|2022-06-05 23:40:00|938.71|928.21|939.39|928.89|940.25|929.75|936.95|926.45|139
1654472700000|2022-06-05 23:45:00|939.62|929.12|939.98|929.48|941.05|930.55|938.54|928.04|191
1654473000000|2022-06-05 23:50:00|940.03|929.53|938.14|927.64|940.13|929.63|937.59|927.09|151
1654473300000|2022-06-05 23:55:00|938.16|927.66|939.08|928.58|940.05|929.55|937.23|926.73|185
1654473600000|2022-06-06 00:00:00|939.09|928.59|941.52|931.02|941.52|931.02|936.93|926.43|302
1654473900000|2022-06-06 00:05:00|941.62|931.12|943.99|933.49|944.25|933.75|940.24|929.74|245
1654474200000|2022-06-06 00:10:00|944.08|933.58|940.8|930.3|946.8|936.3|940.79|930.29|171
1654474500000|2022-06-06 00:15:00|940.97|930.47|947.3|936.8|947.5|937|940.57|930.07|229
1654474800000|2022-06-06 00:20:00|947.1|936.6|947.6|937.1|949.25|938.75|946.8|936.3|364
1654475100000|2022-06-06 00:25:00|947.7|937.2|946.3|935.8|948.15|937.65|945.5|935|224
1654475400000|2022-06-06 00:30:00|946.37|935.87|950.5|940|951.45|940.95|946.3|935.8|296
1654475700000|2022-06-06 00:35:00|950.55|940.05|949.01|938.51|950.6|940.1|948.67|938.17|146
1654476000000|2022-06-06 00:40:00|948.81|938.31|950.65|940.15|951.1|940.6|948.67|938.17|278
1654476300000|2022-06-06 00:45:00|951.15|940.65|958.25|947.75|960.45|949.95|949.65|939.15|483
1654476600000|2022-06-06 00:50:00|958.2|947.7|959.55|949.05|962.4|951.9|955.34|944.84|412
1654476900000|2022-06-06 00:55:00|959.6|949.1|957.1|946.6|959.6|949.1|955.95|945.45|319
1654477200000|2022-06-06 01:00:00|957.15|946.65|960.45|949.95|960.74|950.24|956.4|945.9|312
1654477500000|2022-06-06 01:05:00|960.52|950.02|963.75|953.25|963.85|953.35|959.45|948.95|404
1654477800000|2022-06-06 01:10:00|963.85|953.35|965|954.5|965.25|954.75|962.55|952.05|294
1654478100000|2022-06-06 01:15:00|964.95|954.45|965.38|954.88|968.4|957.9|964.9|954.4|384
1654478400000|2022-06-06 01:20:00|965.32|954.82|966.55|956.05|967.75|957.25|964.65|954.15|312
1654478700000|2022-06-06 01:25:00|966.5|956|969.27|958.77|971.55|961.05|966.33|955.83|475
1654479000000|2022-06-06 01:30:00|969.47|958.97|974.75|964.25|975.05|964.55|968.67|958.17|402
1654479300000|2022-06-06 01:35:00|974.8|964.3|973.7|963.2|975.65|965.15|973.51|963.01|356
1654479600000|2022-06-06 01:40:00|973.65|963.15|971.7|961.2|974.85|964.35|971.5|961|273
1654479900000|2022-06-06 01:45:00|971.65|961.15|973.9|963.4|975.6|965.1|969.79|959.29|317
1654480200000|2022-06-06 01:50:00|973.55|963.05|975.9|965.4|978.05|967.55|973.55|963.05|466
1654480500000|2022-06-06 01:55:00|975.95|965.45|975|964.5|977.95|967.45|973.75|963.25|415
1654480800000|2022-06-06 02:00:00|975.05|964.55|977.55|967.05|978.7|968.2|974.1|963.6|502
1654481100000|2022-06-06 02:05:00|977.5|967|977.25|966.75|978.3|967.8|976.65|966.15|308
1654481400000|2022-06-06 02:10:00|977.35|966.85|979.65|969.15|982.45|971.95|976.17|965.67|357
1654481700000|2022-06-06 02:15:00|979.75|969.25|979|968.5|980.6|970.1|978.83|968.33|329
1654482000000|2022-06-06 02:20:00|979.1|968.6|976.05|965.55|979.35|968.85|975.44|964.94|286
1654482300000|2022-06-06 02:25:00|976.3|965.8|977.5|967|978.8|968.3|975.8|965.3|374
1654482600000|2022-06-06 02:30:00|977.6|967.1|979.2|968.7|982.15|971.65|977.5|967|548
1654482900000|2022-06-06 02:35:00|979.35|968.85|977.7|967.2|979.35|968.85|976.65|966.15|275
1654483200000|2022-06-06 02:40:00|977.65|967.15|974.75|964.25|977.65|967.15|974.75|964.25|222
1654483500000|2022-06-06 02:45:00|975.1|964.6|976.55|966.05|978|967.5|974.83|964.33|307
1654483800000|2022-06-06 02:50:00|976.6|966.1|975.95|965.45|977.35|966.85|974.9|964.4|196
1654484100000|2022-06-06 02:55:00|976.05|965.55|973.85|963.35|976.1|965.6|973.85|963.35|142
1654484400000|2022-06-06 03:00:00|973.95|963.45|975.65|965.15|976.35|965.85|973.9|963.4|214
1654484700000|2022-06-06 03:05:00|975.7|965.2|976.62|966.12|980.65|970.15|975.5|965|285
1654485000000|2022-06-06 03:10:00|976.57|966.07|978.5|968|979.85|969.35|976.57|966.07|186
1654485300000|2022-06-06 03:15:00|978.45|967.95|981.85|971.35|982.8|972.3|976.68|966.18|365
1654485600000|2022-06-06 03:20:00|981.8|971.3|981.9|971.4|982.5|972|980.01|969.51|205
1654485900000|2022-06-06 03:25:00|981.95|971.45|980.35|969.85|982.65|972.15|980.25|969.75|164
1654486200000|2022-06-06 03:30:00|980.45|969.95|981.65|971.15|982.8|972.3|980.35|969.85|301
1654486500000|2022-06-06 03:35:00|981.6|971.1|984.15|973.65|987.25|976.75|981.6|971.1|293
1654486800000|2022-06-06 03:40:00|983.8|973.3|984.5|974|985|974.5|982|971.5|235
1654487100000|2022-06-06 03:45:00|984.55|974.05|987.2|976.7|989.2|978.7|983.95|973.45|428
1654487400000|2022-06-06 03:50:00|987.15|976.65|985.55|975.05|988.35|977.85|985.45|974.95|342
1654487700000|2022-06-06 03:55:00|985.5|975|987.05|976.55|988|977.5|985.45|974.95|288
1654488000000|2022-06-06 04:00:00|987.15|976.65|990.1|979.6|990.95|980.45|985.75|975.25|329
1654488300000|2022-06-06 04:05:00|990.15|979.65|989.3|978.8|990.2|979.7|987.04|976.54|205
1654488600000|2022-06-06 04:10:00|989.35|978.85|989.35|978.85|990.75|980.25|988.4|977.9|229
1654488900000|2022-06-06 04:15:00|989.55|979.05|986.55|976.05|990.85|980.35|986.05|975.55|218
1654489200000|2022-06-06 04:20:00|986.45|975.95|985.55|975.05|987.08|976.58|984.7|974.2|254
1654489500000|2022-06-06 04:25:00|985.5|975|985.15|974.65|986.15|975.65|984.38|973.88|250
1654489800000|2022-06-06 04:30:00|985.2|974.7|984.45|973.95|985.5|975|984.07|973.57|152
1654490100000|2022-06-06 04:35:00|984.4|973.9|983|972.5|984.45|973.95|982.18|971.68|157
1654490400000|2022-06-06 04:40:00|983.05|972.55|980.96|970.46|984.05|973.55|980.63|970.13|197
1654490700000|2022-06-06 04:45:00|980.91|970.41|980.85|970.35|982.1|971.6|979.71|969.21|190
1654491000000|2022-06-06 04:50:00|980.75|970.25|981.55|971.05|984.1|973.6|980.75|970.25|180
1654491300000|2022-06-06 04:55:00|981.6|971.1|979.2|968.7|981.9|971.4|979.2|968.7|95
1654491600000|2022-06-06 05:00:00|979.3|968.8|982.5|972|982.65|972.15|979.23|968.73|245
1654491900000|2022-06-06 05:05:00|982.45|971.95|983.15|972.65|984.15|973.65|981.5|971|249
1654492200000|2022-06-06 05:10:00|983.2|972.7|980.64|970.14|983.55|973.05|980.64|970.14|159
1654492500000|2022-06-06 05:15:00|980.3|969.8|979.75|969.25|980.55|970.05|978.59|968.09|166
1654492800000|2022-06-06 05:20:00|979.7|969.2|980.7|970.2|981.1|970.6|978.77|968.27|234
1654493100000|2022-06-06 05:25:00|980.2|969.7|978.8|968.3|981|970.5|978.35|967.85|258
1654493400000|2022-06-06 05:30:00|978.9|968.4|978.95|968.45|979.45|968.95|978.3|967.8|201
1654493700000|2022-06-06 05:35:00|978.9|968.4|979.5|969|980.4|969.9|978.45|967.95|270
1654494000000|2022-06-06 05:40:00|979.55|969.05|978.35|967.85|980.45|969.95|978|967.5|310
1654494300000|2022-06-06 05:45:00|978.4|967.9|977.65|967.15|979|968.5|977.37|966.87|270
1654494600000|2022-06-06 05:50:00|977.6|967.1|977.95|967.45|977.95|967.45|975.77|965.27|244
1654494900000|2022-06-06 05:55:00|977.85|967.35|977.25|966.75|978.1|967.6|975.6|965.1|226
1654495200000|2022-06-06 06:00:00|977.15|966.65|973.57|963.07|978.1|967.6|973.57|963.07|219
1654495500000|2022-06-06 06:05:00|973.66|963.16|973.8|963.3|974.8|964.3|973.57|963.07|186
1654495800000|2022-06-06 06:10:00|973.85|963.35|974.1|963.6|974.95|964.45|973.35|962.85|208
1654496100000|2022-06-06 06:15:00|974.05|963.55|976.6|966.1|976.85|966.35|973.7|963.2|224
1654496400000|2022-06-06 06:20:00|976.65|966.15|976.32|965.82|978|967.5|976.05|965.55|203
1654496700000|2022-06-06 06:25:00|976.19|965.69|975.39|964.89|976.32|965.82|975.27|964.77|68
1654497000000|2022-06-06 06:30:00|975.47|964.97|975.8|965.3|976.05|965.55|974.55|964.05|168
1654497300000|2022-06-06 06:35:00|975.9|965.4|978.45|967.95|978.6|968.1|974.95|964.45|217
1654497600000|2022-06-06 06:40:00|978.4|967.9|980|969.5|981.1|970.6|977.95|967.45|228
1654497900000|2022-06-06 06:45:00|980.1|969.6|986.75|976.25|986.9|976.4|980|969.5|336
1654498200000|2022-06-06 06:50:00|986.8|976.3|991.72|981.22|992.8|982.3|985.14|974.64|342
1654498500000|2022-06-06 06:55:00|991.73|981.23|990.3|979.8|991.73|981.23|989.1|978.6|334
1654498800000|2022-06-06 07:00:00|990.28|979.78|992.7|982.2|993.2|982.7|988.48|977.98|469
1654499100000|2022-06-06 07:05:00|992.58|982.08|990.34|979.84|992.58|982.08|990.33|979.83|438
1654499400000|2022-06-06 07:10:00|990.35|979.85|989.39|978.89|990.57|980.07|988.45|977.95|298
1654499700000|2022-06-06 07:15:00|989.4|978.9|987.66|977.16|990.31|979.81|987.37|976.87|287
1654500000000|2022-06-06 07:20:00|987.67|977.17|991.25|980.75|991.25|980.75|987.35|976.85|161
1654500300000|2022-06-06 07:25:00|991.35|980.85|990.62|980.12|991.4|980.9|988.23|977.73|247
1654500600000|2022-06-06 07:30:00|989.94|979.44|988.12|977.62|990.41|979.91|987.82|977.32|302
1654500900000|2022-06-06 07:35:00|988.16|977.66|987.25|976.75|988.77|978.27|986.68|976.18|219
1654501200000|2022-06-06 07:40:00|987.26|976.76|986.67|976.17|988.8|978.3|986.67|976.17|151
1654501500000|2022-06-06 07:45:00|986.76|976.26|988.35|977.85|989.05|978.55|986.76|976.26|144
1654501800000|2022-06-06 07:50:00|988.16|977.66|989.1|978.6|990.15|979.65|987.92|977.42|226
1654502100000|2022-06-06 07:55:00|989.25|978.75|991.65|981.15|991.9|981.4|989.1|978.6|234
1654502400000|2022-06-06 08:00:00|991.6|981.1|995.22|984.72|996.05|985.55|991.1|980.6|401
1654502700000|2022-06-06 08:05:00|995.26|984.76|993.15|982.65|995.77|985.27|992.31|981.81|230
1654503000000|2022-06-06 08:10:00|993.18|982.68|994.27|983.77|995.37|984.87|992.8|982.3|236
1654503300000|2022-06-06 08:15:00|994.28|983.78|993.18|982.68|994.46|983.96|993.12|982.62|177
1654503600000|2022-06-06 08:20:00|993.15|982.65|996.58|986.08|997|986.5|992.82|982.32|218
1654503900000|2022-06-06 08:25:00|996.68|986.18|997.3|986.8|997.45|986.95|996.53|986.03|150
1654504200000|2022-06-06 08:30:00|997.35|986.85|995.44|984.94|997.85|987.35|994.13|983.63|247
1654504500000|2022-06-06 08:35:00|995.49|984.99|993.9|983.4|995.98|985.48|993.01|982.51|153
1654504800000|2022-06-06 08:40:00|994|983.5|994.4|983.9|995.4|984.9|993.5|983|173
1654505100000|2022-06-06 08:45:00|994.35|983.85|994.7|984.2|994.75|984.25|992.82|982.32|137
1654505400000|2022-06-06 08:50:00|994.65|984.15|995.18|984.68|996.32|985.82|993.83|983.33|164
1654505700000|2022-06-06 08:55:00|995.2|984.7|995.75|985.25|996.1|985.6|995.06|984.56|113
1654506000000|2022-06-06 09:00:00|995.8|985.3|994.3|983.8|997.5|987|994.05|983.55|195
1654506300000|2022-06-06 09:05:00|994.24|983.74|995.49|984.99|995.64|985.14|994.17|983.67|125
1654506600000|2022-06-06 09:10:00|994.58|984.08|993.45|982.95|995.14|984.64|992.96|982.46|162
1654506900000|2022-06-06 09:15:00|993.44|982.94|993.7|983.2|994.32|983.82|993.37|982.87|133
1654507200000|2022-06-06 09:20:00|993.82|983.32|994.58|984.08|996.82|986.32|993.7|983.2|235
1654507500000|2022-06-06 09:25:00|994.59|984.09|992.02|981.52|994.61|984.11|991.98|981.48|151
1654507800000|2022-06-06 09:30:00|992.16|981.66|995.09|984.59|996.12|985.62|992.11|981.61|246
1654508100000|2022-06-06 09:35:00|995.08|984.58|993.76|983.26|996.05|985.55|993.7|983.2|182
1654508400000|2022-06-06 09:40:00|993.83|983.33|993.73|983.23|994.27|983.77|992.52|982.02|224
1654508700000|2022-06-06 09:45:00|993.79|983.29|993.67|983.17|994.22|983.72|992.53|982.03|222
1654509000000|2022-06-06 09:50:00|993.65|983.15|994.26|983.76|994.55|984.05|993.14|982.64|176
1654509300000|2022-06-06 09:55:00|994.3|983.8|995.55|985.05|995.55|985.05|993.4|982.9|130
1654509600000|2022-06-06 10:00:00|995.6|985.1|995.99|985.49|996.5|986|994.55|984.05|129
1654509900000|2022-06-06 10:05:00|995.94|985.44|993.7|983.2|995.94|985.44|993.34|982.84|142
1654510200000|2022-06-06 10:10:00|993.74|983.24|993.31|982.81|993.74|983.24|993.26|982.76|98
1654510500000|2022-06-06 10:15:00|993.28|982.78|992.2|981.7|994.22|983.72|992.2|981.7|268
1654510800000|2022-06-06 10:20:00|992.15|981.65|993.3|982.8|993.86|983.36|991.91|981.41|241
1654511100000|2022-06-06 10:25:00|993.35|982.85|991.84|981.34|993.52|983.02|991.84|981.34|130
1654511400000|2022-06-06 10:30:00|991.85|981.35|993.85|983.35|994.25|983.75|990.58|980.08|173
1654511700000|2022-06-06 10:35:00|993.9|983.4|993.39|982.89|994.4|983.9|992.72|982.22|174
1654512000000|2022-06-06 10:40:00|993.52|983.02|994.69|984.19|997.25|986.75|993.39|982.89|209
1654512300000|2022-06-06 10:45:00|994.65|984.15|993.18|982.68|994.8|984.3|993|982.5|237
1654512600000|2022-06-06 10:50:00|993.17|982.67|991.76|981.26|993.44|982.94|991.26|980.76|231
1654512900000|2022-06-06 10:55:00|991.81|981.31|991.12|980.62|992.23|981.73|990.67|980.17|223
1654513200000|2022-06-06 11:00:00|991.11|980.61|988.96|978.46|991.37|980.87|988.75|978.25|233
1654513500000|2022-06-06 11:05:00|988.94|978.44|988.2|977.7|992.4|981.9|988.2|977.7|278
1654513800000|2022-06-06 11:10:00|988.25|977.75|985.64|975.14|988.25|977.75|983.66|973.16|287
1654514100000|2022-06-06 11:15:00|985.61|975.11|988.1|977.6|989|978.5|985.27|974.77|235
1654514400000|2022-06-06 11:20:00|988.26|977.76|987.06|976.56|988.86|978.36|986.22|975.72|305
1654514700000|2022-06-06 11:25:00|987.03|976.53|987.06|976.56|988.05|977.55|986.8|976.3|215
1654515000000|2022-06-06 11:30:00|987.07|976.57|986.65|976.15|988.05|977.55|986.58|976.08|151
1654515300000|2022-06-06 11:35:00|986.6|976.1|984.23|973.73|986.89|976.39|983.96|973.46|238
1654515600000|2022-06-06 11:40:00|984.25|973.75|985.9|975.4|986.25|975.75|984.16|973.66|211
1654515900000|2022-06-06 11:45:00|985.85|975.35|983.71|973.21|986.3|975.8|983.71|973.21|175
1654516200000|2022-06-06 11:50:00|983.65|973.15|982.68|972.18|983.75|973.25|982.07|971.57|204
1654516500000|2022-06-06 11:55:00|982.74|972.24|981.85|971.35|982.95|972.45|981.59|971.09|147
1654516800000|2022-06-06 12:00:00|982.02|971.52|985.6|975.1|986.35|975.85|981.7|971.2|296
1654517100000|2022-06-06 12:05:00|985.7|975.2|986.41|975.91|986.41|975.91|985.45|974.95|219
1654517400000|2022-06-06 12:10:00|986.51|976.01|986.25|975.75|986.89|976.39|986.17|975.67|129
1654517700000|2022-06-06 12:15:00|985.31|974.81|983.6|973.1|985.31|974.81|983.11|972.61|214
1654518000000|2022-06-06 12:20:00|983.71|973.21|983.17|972.67|984.62|974.12|983.06|972.56|109
1654518300000|2022-06-06 12:25:00|982.98|972.48|984.2|973.7|984.75|974.25|982.39|971.89|220
1654518600000|2022-06-06 12:30:00|984.15|973.65|984.35|973.85|985.45|974.95|983.25|972.75|240
1654518900000|2022-06-06 12:35:00|984.3|973.8|985.3|974.8|985.7|975.2|983.25|972.75|226
1654519200000|2022-06-06 12:40:00|985.35|974.85|984.2|973.7|986.45|975.95|983.45|972.95|144
1654519500000|2022-06-06 12:45:00|984.15|973.65|983.11|972.61|985.55|975.05|983.01|972.51|214
1654519800000|2022-06-06 12:50:00|983.16|972.66|982.25|971.75|983.26|972.76|981.27|970.77|135
1654520100000|2022-06-06 12:55:00|982.15|971.65|981.75|971.25|984|973.5|981.75|971.25|206
1654520400000|2022-06-06 13:00:00|981.8|971.3|981.75|971.25|982.35|971.85|981.27|970.77|203
1654520700000|2022-06-06 13:05:00|981.7|971.2|979.14|968.64|982.95|972.45|979.08|968.58|188
1654521000000|2022-06-06 13:10:00|978.83|968.33|979.1|968.6|979.1|968.6|976.72|966.22|145
1654521300000|2022-06-06 13:15:00|979.15|968.65|976.28|965.78|979.3|968.8|976.14|965.64|200
1654521600000|2022-06-06 13:20:00|976.23|965.73|975.2|964.7|976.23|965.73|972.8|962.3|221
1654521900000|2022-06-06 13:25:00|975.15|964.65|976.9|966.4|977.05|966.55|974.15|963.65|342
1654522200000|2022-06-06 13:30:00|976.95|966.45|977.05|966.55|979.75|969.25|974.41|963.91|584
1654522500000|2022-06-06 13:35:00|977|966.5|970.85|960.35|977|966.5|969.87|959.37|339
1654522800000|2022-06-06 13:40:00|970.9|960.4|976.5|966|978.65|968.15|967.7|957.2|584
1654523100000|2022-06-06 13:45:00|976.4|965.9|972.4|961.9|976.6|966.1|971.72|961.22|387
1654523400000|2022-06-06 13:50:00|972.25|961.75|973.17|962.67|974.4|963.9|969.44|958.94|428
1654523700000|2022-06-06 13:55:00|973.25|962.75|975.2|964.7|975.45|964.95|971.51|961.01|363
1654524000000|2022-06-06 14:00:00|975.3|964.8|978.07|967.57|979.55|969.05|974.02|963.52|411
1654524300000|2022-06-06 14:05:00|978.18|967.68|977.98|967.48|982.35|971.85|977.6|967.1|371
1654524600000|2022-06-06 14:10:00|978.05|967.55|979.25|968.75|980.7|970.2|978.05|967.55|316
1654524900000|2022-06-06 14:15:00|979.2|968.7|978.75|968.25|979.75|969.25|977.25|966.75|333
1654525200000|2022-06-06 14:20:00|978.8|968.3|983.7|973.2|984|973.5|978.23|967.73|352
1654525500000|2022-06-06 14:25:00|983.61|973.11|985.75|975.25|986.95|976.45|981.15|970.65|384
1654525800000|2022-06-06 14:30:00|985.55|975.05|985.21|974.71|986.9|976.4|983.75|973.25|349
1654526100000|2022-06-06 14:35:00|985.22|974.72|990.16|979.66|990.65|980.15|985.19|974.69|346
1654526400000|2022-06-06 14:40:00|990.11|979.61|989.55|979.05|990.45|979.95|986.42|975.92|296
1654526700000|2022-06-06 14:45:00|989.65|979.15|986.15|975.65|990.6|980.1|985.52|975.02|267
1654527000000|2022-06-06 14:50:00|986.18|975.68|982.61|972.11|987.2|976.7|982.38|971.88|285
1654527300000|2022-06-06 14:55:00|982.12|971.62|981.83|971.33|982.8|972.3|981.02|970.52|400
1654527600000|2022-06-06 15:00:00|981.82|971.32|979.49|968.99|982.75|972.25|979.42|968.92|419
1654527900000|2022-06-06 15:05:00|979.48|968.98|976.04|965.54|980.25|969.75|976.04|965.54|335
1654528200000|2022-06-06 15:10:00|975.99|965.49|973.99|963.49|976.04|965.54|972.22|961.72|334
1654528500000|2022-06-06 15:15:00|973.98|963.48|969.17|958.67|975.2|964.7|969.17|958.67|455
1654528800000|2022-06-06 15:20:00|969.18|958.68|970.72|960.22|972.4|961.9|968.24|957.74|543
1654529100000|2022-06-06 15:25:00|970.63|960.13|969.23|958.73|971.95|961.45|969.07|958.57|381
1654529400000|2022-06-06 15:30:00|969.28|958.78|973.22|962.72|974.7|964.2|969.13|958.63|379
1654529700000|2022-06-06 15:35:00|973.19|962.69|972.09|961.59|973.91|963.41|971.35|960.85|360
1654530000000|2022-06-06 15:40:00|972.2|961.7|978.1|967.6|979.2|968.7|972.2|961.7|334
1654530300000|2022-06-06 15:45:00|978.25|967.75|975.5|965|980.25|969.75|974.89|964.39|371
1654530600000|2022-06-06 15:50:00|975.52|965.02|976.4|965.9|976.8|966.3|974.45|963.95|355
1654530900000|2022-06-06 15:55:00|976.45|965.95|974.99|964.49|977.2|966.7|974.84|964.34|257
1654531200000|2022-06-06 16:00:00|975.03|964.53|970.97|960.47|975.3|964.8|969.76|959.26|343
1654531500000|2022-06-06 16:05:00|971|960.5|968.88|958.38|972.5|962|968.8|958.3|368
1654531800000|2022-06-06 16:10:00|968.72|958.22|969.26|958.76|971.95|961.45|968.72|958.22|271
1654532100000|2022-06-06 16:15:00|969.24|958.74|967.05|956.55|969.24|958.74|963.31|952.81|442
1654532400000|2022-06-06 16:20:00|967.01|956.51|962.82|952.32|967.4|956.9|962.82|952.32|314
1654532700000|2022-06-06 16:25:00|962.87|952.37|960.55|950.05|964.25|953.75|960.45|949.95|327
1654533000000|2022-06-06 16:30:00|960.56|950.06|961.75|951.25|962.3|951.8|957.46|946.96|520
1654533300000|2022-06-06 16:35:00|961.8|951.3|960.55|950.05|963.07|952.57|959.56|949.06|472
1654533600000|2022-06-06 16:40:00|960.46|949.96|958.81|948.31|960.46|949.96|958.19|947.69|350
1654533900000|2022-06-06 16:45:00|958.83|948.33|959.61|949.11|961.05|950.55|958.66|948.16|307
1654534200000|2022-06-06 16:50:00|959.59|949.09|958.2|947.7|959.81|949.31|955.98|945.48|350
1654534500000|2022-06-06 16:55:00|958.15|947.65|960|949.5|960.3|949.8|957.9|947.4|342
1654534800000|2022-06-06 17:00:00|960.05|949.55|955.25|944.75|960.05|949.55|953.74|943.24|520
1654535100000|2022-06-06 17:05:00|955.2|944.7|954.47|943.97|958.3|947.8|954.47|943.97|404
1654535400000|2022-06-06 17:10:00|954.39|943.89|954.54|944.04|955|944.5|951.96|941.46|300
1654535700000|2022-06-06 17:15:00|954.5|944|950.89|940.39|954.76|944.26|950.15|939.65|463
1654536000000|2022-06-06 17:20:00|951.01|940.51|952.92|942.42|953.55|943.05|949.71|939.21|456
1654536300000|2022-06-06 17:25:00|952.85|942.35|953.12|942.62|953.4|942.9|951.65|941.15|452
1654536600000|2022-06-06 17:30:00|953.02|942.52|951.34|940.84|954.75|944.25|951.25|940.75|359
1654536900000|2022-06-06 17:35:00|951.32|940.82|952.05|941.55|952.9|942.4|950.64|940.14|347
1654537200000|2022-06-06 17:40:00|951.95|941.45|953.05|942.55|953.1|942.6|950.16|939.66|254
1654537500000|2022-06-06 17:45:00|953.1|942.6|954.2|943.7|954.3|943.8|951.82|941.32|269
1654537800000|2022-06-06 17:50:00|954.25|943.75|957.95|947.45|958|947.5|953.7|943.2|330
1654538100000|2022-06-06 17:55:00|958|947.5|956.68|946.18|958.15|947.65|956.3|945.8|244
1654538400000|2022-06-06 18:00:00|956.6|946.1|956.35|945.85|957.55|947.05|955.43|944.93|330
1654538700000|2022-06-06 18:05:00|956.4|945.9|956.15|945.65|958.35|947.85|955.28|944.78|290
1654539000000|2022-06-06 18:10:00|956.1|945.6|955.91|945.41|957.8|947.3|955.88|945.38|232
1654539300000|2022-06-06 18:15:00|955.98|945.48|956.8|946.3|957|946.5|955.27|944.77|266
1654539600000|2022-06-06 18:20:00|956.7|946.2|954.6|944.1|956.7|946.2|954.2|943.7|148
1654539900000|2022-06-06 18:25:00|954.57|944.07|953.95|943.45|954.57|944.07|952.4|941.9|227
1654540200000|2022-06-06 18:30:00|953.9|943.4|954.58|944.08|955.25|944.75|953.29|942.79|172
1654540500000|2022-06-06 18:35:00|954.53|944.03|951|940.5|955.4|944.9|951|940.5|187
1654540800000|2022-06-06 18:40:00|950.99|940.49|956.1|945.6|956.1|945.6|950.99|940.49|172
1654541100000|2022-06-06 18:45:00|956.2|945.7|954.55|944.05|957.4|946.9|954.55|944.05|260
1654541400000|2022-06-06 18:50:00|954.5|944|955|944.5|955.3|944.8|951.11|940.61|276
1654541700000|2022-06-06 18:55:00|955.05|944.55|955|944.5|956.15|945.65|954.2|943.7|230
1654542000000|2022-06-06 19:00:00|954.85|944.35|952.92|942.42|956|945.5|952.77|942.27|237
1654542300000|2022-06-06 19:05:00|952.87|942.37|953.87|943.37|954.4|943.9|952.3|941.8|240
1654542600000|2022-06-06 19:10:00|953.82|943.32|951.7|941.2|953.96|943.46|951.23|940.73|169
1654542900000|2022-06-06 19:15:00|951.56|941.06|952.45|941.95|954.1|943.6|951.31|940.81|204
1654543200000|2022-06-06 19:20:00|952.42|941.92|953.4|942.9|953.4|942.9|951.22|940.72|175
1654543500000|2022-06-06 19:25:00|953.5|943|953.81|943.31|954.95|944.45|953.29|942.79|119
1654543800000|2022-06-06 19:30:00|953.77|943.27|955.75|945.25|955.9|945.4|953.05|942.55|146
1654544100000|2022-06-06 19:35:00|955.7|945.2|958.02|947.52|958.36|947.86|955.52|945.02|115
1654544400000|2022-06-06 19:40:00|957.97|947.47|961.4|950.9|961.95|951.45|957.82|947.32|221
1654544700000|2022-06-06 19:45:00|961.45|950.95|960.96|950.46|961.9|951.4|959.59|949.09|183
1654545000000|2022-06-06 19:50:00|961.01|950.51|962.1|951.6|962.25|951.75|961.01|950.51|196
1654545300000|2022-06-06 19:55:00|962.08|951.58|962.03|951.53|963.15|952.65|961.4|950.9|226
1654545600000|2022-06-06 20:00:00|962|951.5|955.08|944.58|962.13|951.63|955.06|944.56|282
1654545900000|2022-06-06 20:05:00|955.09|944.59|946.44|935.94|955.09|944.59|946.25|935.75|243
1654546200000|2022-06-06 20:10:00|946.45|935.95|949.7|939.2|949.7|939.2|945.08|934.58|303
1654546500000|2022-06-06 20:15:00|949.6|939.1|954.5|944|954.9|944.4|948.5|938|306
1654546800000|2022-06-06 20:20:00|954.55|944.05|953.15|942.65|954.85|944.35|950.34|939.84|239
1654547100000|2022-06-06 20:25:00|953.25|942.75|951.66|941.16|953.85|943.35|949.14|938.64|217
1654547400000|2022-06-06 20:30:00|951.61|941.11|951.05|940.55|954.3|943.8|950.76|940.26|180
1654547700000|2022-06-06 20:35:00|950.97|940.47|949.66|939.16|950.98|940.48|948.33|937.83|226
1654548000000|2022-06-06 20:40:00|949.76|939.26|949.1|938.6|951.09|940.59|948.39|937.89|185
1654548300000|2022-06-06 20:45:00|949.12|938.62|950.44|939.94|951.15|940.65|949.12|938.62|153
1654548600000|2022-06-06 20:50:00|950.51|940.01|950.82|940.32|951.8|941.3|949.83|939.33|160
1654548900000|2022-06-06 20:55:00|950.77|940.27|951.51|941.01|951.51|941.01|949.88|939.38|248
1654549200000|2022-06-06 21:00:00|951.47|940.97|952.45|941.95|952.89|942.39|949.9|939.4|466
1654549500000|2022-06-06 21:05:00|952.4|941.9|951|940.5|952.97|942.47|950.97|940.47|323
1654549800000|2022-06-06 21:10:00|950.92|940.42|952.5|942|952.67|942.17|950.9|940.4|116
1654550100000|2022-06-06 21:15:00|952.7|942.2|954.05|943.55|954.05|943.55|951.8|941.3|179
1654550400000|2022-06-06 21:20:00|954|943.5|955|944.5|955.35|944.85|953.75|943.25|177
1654550700000|2022-06-06 21:25:00|955.05|944.55|955.55|945.05|955.6|945.1|954.6|944.1|168
1654551000000|2022-06-06 21:30:00|955.5|945|955.25|944.75|955.6|945.1|953.65|943.15|225
1654551300000|2022-06-06 21:35:00|955.2|944.7|957.4|946.9|957.46|946.96|954.8|944.3|264
1654551600000|2022-06-06 21:40:00|957.35|946.85|958.5|948|959.2|948.7|957.25|946.75|188
1654551900000|2022-06-06 21:45:00|958.45|947.95|959.65|949.15|960.25|949.75|958.45|947.95|192
1654552200000|2022-06-06 21:50:00|959.6|949.1|958.65|948.15|959.65|949.15|957.95|947.45|147
1654552500000|2022-06-06 21:55:00|958.7|948.2|959.7|949.2|959.75|949.25|958.26|947.76|136
1654552800000|2022-06-06 22:00:00|959.65|949.15|958.26|947.76|959.75|949.25|958.26|947.76|103
1654553100000|2022-06-06 22:05:00|958.38|947.88|961|950.5|961.15|950.65|958.29|947.79|204
1654553400000|2022-06-06 22:10:00|960.95|950.45|959.35|948.85|961|950.5|958.77|948.27|170
1654553700000|2022-06-06 22:15:00|959.3|948.8|957.26|946.76|959.4|948.9|957.26|946.76|189
1654554000000|2022-06-06 22:20:00|956.74|946.24|955.26|944.76|956.74|946.24|955.21|944.71|168
1654554300000|2022-06-06 22:25:00|955.3|944.8|955.58|945.08|955.8|945.3|954.87|944.37|205
1654554600000|2022-06-06 22:30:00|955.57|945.07|954.26|943.76|955.67|945.17|954.22|943.72|127
1654554900000|2022-06-06 22:35:00|954.29|943.79|953.91|943.41|954.29|943.79|952.34|941.84|184
1654555200000|2022-06-06 22:40:00|953.92|943.42|952.51|942.01|954.12|943.62|952.5|942|207
1654555500000|2022-06-06 22:45:00|952.49|941.99|949.37|938.87|952.73|942.23|949.27|938.77|149
1654555800000|2022-06-06 22:50:00|949.36|938.86|952.34|941.84|953.8|943.3|949.26|938.76|200
1654556100000|2022-06-06 22:55:00|952.43|941.93|950.76|940.26|953|942.5|950.4|939.9|222
1654556400000|2022-06-06 23:00:00|950.78|940.28|951.6|941.1|952.05|941.55|950.39|939.89|179
1654556700000|2022-06-06 23:05:00|951.8|941.3|952.25|941.75|953.65|943.15|951.6|941.1|142
1654557000000|2022-06-06 23:10:00|952.3|941.8|952|941.5|953.05|942.55|949.68|939.18|274
1654557300000|2022-06-06 23:15:00|951.95|941.45|952.1|941.6|952.1|941.6|951.65|941.15|21
1654560000000|2022-06-07 00:00:00|952.62|942.12|946.51|936.01|953.11|942.61|946.42|935.92|225
1654560300000|2022-06-07 00:05:00|946.49|935.99|951.16|940.66|953.75|943.25|945.7|935.2|416
1654560600000|2022-06-07 00:10:00|950.81|940.31|947.35|936.85|953.6|943.1|947.24|936.74|345
1654560900000|2022-06-07 00:15:00|947.34|936.84|947.56|937.06|951.82|941.32|945.89|935.39|365
1654561200000|2022-06-07 00:20:00|947.66|937.16|928.08|917.58|948.18|937.68|926.86|916.36|716
1654561500000|2022-06-07 00:25:00|928.03|917.53|931.08|920.58|932.35|921.85|923.64|913.14|707
1654561800000|2022-06-07 00:30:00|931.07|920.57|924.7|914.2|931.52|921.02|922.99|912.49|816
1654562100000|2022-06-07 00:35:00|924.59|914.09|914.96|904.46|924.6|914.1|909.12|898.62|951
1654562400000|2022-06-07 00:40:00|915|904.5|912.05|901.55|920.21|909.71|911.16|900.66|716
1654562700000|2022-06-07 00:45:00|912.06|901.56|914.2|903.7|917.72|907.22|911.85|901.35|583
1654563000000|2022-06-07 00:50:00|914.15|903.65|913.35|902.85|915.3|904.8|909.21|898.71|489
1654563300000|2022-06-07 00:55:00|913.27|902.77|911.75|901.25|913.46|902.96|909.74|899.24|359
1654563600000|2022-06-07 01:00:00|911.7|901.2|911.85|901.35|912.95|902.45|904.84|894.34|577
1654563900000|2022-06-07 01:05:00|911.89|901.39|916|905.5|916.25|905.75|911.07|900.57|322
1654564200000|2022-06-07 01:10:00|916.05|905.55|916.24|905.74|916.29|905.79|913.3|902.8|431
1654564500000|2022-06-07 01:15:00|916.19|905.69|912.85|902.35|916.19|905.69|911.83|901.33|371
1654564800000|2022-06-07 01:20:00|912.86|902.36|910.35|899.85|912.86|902.36|909.01|898.51|455
1654565100000|2022-06-07 01:25:00|910.4|899.9|909.05|898.55|910.48|899.98|907.42|896.92|344
1654565400000|2022-06-07 01:30:00|909.02|898.52|908.48|897.98|909.05|898.55|906.1|895.6|360
1654565700000|2022-06-07 01:35:00|908.46|897.96|907.3|896.8|908.51|898.01|906.39|895.89|355
1654566000000|2022-06-07 01:40:00|907.35|896.85|906.56|896.06|907.65|897.15|906.1|895.6|380
1654566300000|2022-06-07 01:45:00|906.64|896.14|905.36|894.86|907.25|896.75|905.31|894.81|202
1654566600000|2022-06-07 01:50:00|905.35|894.85|892.4|881.9|905.36|894.86|890.25|879.75|539
1654566900000|2022-06-07 01:55:00|892.41|881.91|903.47|892.97|903.81|893.31|891.25|880.75|559
1654567200000|2022-06-07 02:00:00|903.55|893.05|900.07|889.57|903.55|893.05|896.76|886.26|630
1654567500000|2022-06-07 02:05:00|899.97|889.47|895.62|885.12|899.99|889.49|895.62|885.12|362
1654567800000|2022-06-07 02:10:00|895.63|885.13|897.15|886.65|899.1|888.6|895.41|884.91|344
1654568100000|2022-06-07 02:15:00|897.23|886.73|898.06|887.56|899.8|889.3|894.48|883.98|427
1654568400000|2022-06-07 02:20:00|898.04|887.54|897.91|887.41|900|889.5|893.9|883.4|396
1654568700000|2022-06-07 02:25:00|897.92|887.42|898.63|888.13|899.94|889.44|897|886.5|481
1654569000000|2022-06-07 02:30:00|898.72|888.22|898.55|888.05|899.99|889.49|896.8|886.3|483
1654569300000|2022-06-07 02:35:00|898.68|888.18|903.4|892.9|903.4|892.9|898.54|888.04|339
1654569600000|2022-06-07 02:40:00|903.6|893.1|902.19|891.69|904.5|894|901.36|890.86|369
1654569900000|2022-06-07 02:45:00|902.2|891.7|906.02|895.52|906.37|895.87|901.57|891.07|448
1654570200000|2022-06-07 02:50:00|906.04|895.54|903.14|892.64|906.51|896.01|901.86|891.36|459
1654570500000|2022-06-07 02:55:00|903.13|892.63|904.77|894.27|905.33|894.83|902.81|892.31|385
1654570800000|2022-06-07 03:00:00|904.82|894.32|904.11|893.61|904.82|894.32|901.79|891.29|351
1654571100000|2022-06-07 03:05:00|904.1|893.6|906.94|896.44|907.32|896.82|904.1|893.6|418
1654571400000|2022-06-07 03:10:00|906.95|896.45|908.1|897.6|908.35|897.85|904.33|893.83|374
1654571700000|2022-06-07 03:15:00|908|897.5|910.05|899.55|910.2|899.7|908|897.5|271
1654572000000|2022-06-07 03:20:00|910|899.5|912.96|902.46|913.45|902.95|909.4|898.9|309
1654572300000|2022-06-07 03:25:00|913.2|902.7|914.26|903.76|917.6|907.1|913.2|902.7|368
1654572600000|2022-06-07 03:30:00|914.23|903.73|914.85|904.35|916.5|906|914|903.5|231
1654572900000|2022-06-07 03:35:00|914.83|904.33|916|905.5|916.05|905.55|913.4|902.9|224
1654573200000|2022-06-07 03:40:00|915.95|905.45|917.15|906.65|917.55|907.05|914.16|903.66|213
1654573500000|2022-06-07 03:45:00|917.1|906.6|913.3|902.8|917.35|906.85|912.52|902.02|316
1654573800000|2022-06-07 03:50:00|913.28|902.78|914.45|903.95|914.7|904.2|913.08|902.58|161
1654574100000|2022-06-07 03:55:00|914.37|903.87|914.39|903.89|915.65|905.15|914.2|903.7|147
1654574400000|2022-06-07 04:00:00|914.43|903.93|912|901.5|916.05|905.55|911.35|900.85|303
1654574700000|2022-06-07 04:05:00|911.95|901.45|911.03|900.53|913.85|903.35|910.42|899.92|282
1654575000000|2022-06-07 04:10:00|911.02|900.52|912.08|901.58|912.65|902.15|910.91|900.41|185
1654575300000|2022-06-07 04:15:00|912.07|901.57|913.27|902.77|913.45|902.95|911.21|900.71|200
1654575600000|2022-06-07 04:20:00|913.26|902.76|914.19|903.69|914.35|903.85|912.31|901.81|151
1654575900000|2022-06-07 04:25:00|914.22|903.72|915.22|904.72|915.59|905.09|914.05|903.55|246
1654576200000|2022-06-07 04:30:00|915.21|904.71|914.15|903.65|915.74|905.24|912.14|901.64|418
1654576500000|2022-06-07 04:35:00|914.17|903.67|914.55|904.05|915.93|905.43|914.17|903.67|216
1654576800000|2022-06-07 04:40:00|914.53|904.03|915.26|904.76|915.95|905.45|914.35|903.85|168
1654577100000|2022-06-07 04:45:00|915.27|904.77|917.45|906.95|917.45|906.95|914.47|903.97|142
1654577400000|2022-06-07 04:50:00|917.4|906.9|914.79|904.29|917.4|906.9|914.69|904.19|163
1654577700000|2022-06-07 04:55:00|914.71|904.21|916.2|905.7|917.3|906.8|914.71|904.21|206
1654578000000|2022-06-07 05:00:00|916.21|905.71|914.47|903.97|916.3|905.8|914.33|903.83|153
1654578300000|2022-06-07 05:05:00|914.48|903.98|915.5|905|916.04|905.54|913.27|902.77|253
1654578600000|2022-06-07 05:10:00|915.3|904.8|912.57|902.07|915.59|905.09|911.09|900.59|326
1654578900000|2022-06-07 05:15:00|912.76|902.26|914.14|903.64|914.31|903.81|912.49|901.99|267
1654579200000|2022-06-07 05:20:00|914.13|903.63|911.2|900.7|914.4|903.9|910.56|900.06|304
1654579500000|2022-06-07 05:25:00|911.21|900.71|910.85|900.35|911.93|901.43|910.43|899.93|262
1654579800000|2022-06-07 05:30:00|910.83|900.33|914.65|904.15|914.67|904.17|910.83|900.33|197
1654580100000|2022-06-07 05:35:00|914.66|904.16|913.1|902.6|914.88|904.38|912.24|901.74|196
1654580400000|2022-06-07 05:40:00|913.11|902.61|914.25|903.75|914.55|904.05|913.11|902.61|163
1654580700000|2022-06-07 05:45:00|914.3|903.8|914.9|904.4|914.9|904.4|912.09|901.59|222
1654581000000|2022-06-07 05:50:00|914.95|904.45|916.3|905.8|918.35|907.85|914.69|904.19|317
1654581300000|2022-06-07 05:55:00|916.23|905.73|914.24|903.74|917|906.5|914.2|903.7|238
1654581600000|2022-06-07 06:00:00|914.23|903.73|915.4|904.9|916.55|906.05|914.14|903.64|304
1654581900000|2022-06-07 06:05:00|915.45|904.95|913.9|903.4|915.55|905.05|913.42|902.92|181
1654582200000|2022-06-07 06:10:00|913.93|903.43|914.45|903.95|914.5|904|913.85|903.35|106
1654582500000|2022-06-07 06:15:00|914.4|903.9|914.22|903.72|915.1|904.6|913.85|903.35|151
1654582800000|2022-06-07 06:20:00|914.16|903.66|913.05|902.55|914.5|904|912.4|901.9|229
1654583100000|2022-06-07 06:25:00|913.01|902.51|913.45|902.95|913.7|903.2|912.87|902.37|79
1654583400000|2022-06-07 06:30:00|913.4|902.9|911.29|900.79|913.55|903.05|911.19|900.69|123
1654583700000|2022-06-07 06:35:00|911.24|900.74|913.7|903.2|914.35|903.85|911.18|900.68|173
1654584000000|2022-06-07 06:40:00|913.75|903.25|913.15|902.65|914.6|904.1|913.14|902.64|151
1654584300000|2022-06-07 06:45:00|913.18|902.68|914.55|904.05|914.55|904.05|911.86|901.36|240
1654584600000|2022-06-07 06:50:00|914.45|903.95|913.55|903.05|915.6|905.1|913.29|902.79|178
1654584900000|2022-06-07 06:55:00|913.5|903|913.85|903.35|914.7|904.2|913.12|902.62|159
1654585200000|2022-06-07 07:00:00|913.8|903.3|912.04|901.54|915.05|904.55|912.04|901.54|192
1654585500000|2022-06-07 07:05:00|912.05|901.55|912.25|901.75|912.4|901.9|910.43|899.93|280
1654585800000|2022-06-07 07:10:00|912.2|901.7|912.4|901.9|913.05|902.55|911.38|900.88|304
1654586100000|2022-06-07 07:15:00|912.45|901.95|911.47|900.97|913.69|903.19|911.47|900.97|283
1654586400000|2022-06-07 07:20:00|911.43|900.93|911.68|901.18|912.09|901.59|909.9|899.4|205
1654586700000|2022-06-07 07:25:00|911.71|901.21|910.59|900.09|911.87|901.37|910.04|899.54|287
1654587000000|2022-06-07 07:30:00|910.58|900.08|909.45|898.95|911.43|900.93|908.39|897.89|376
1654587300000|2022-06-07 07:35:00|909.39|898.89|908.18|897.68|909.55|899.05|907.5|897|268
1654587600000|2022-06-07 07:40:00|908.19|897.69|909.07|898.57|910|899.5|908.15|897.65|334
1654587900000|2022-06-07 07:45:00|909.08|898.58|909.05|898.55|909.7|899.2|908.62|898.12|247
1654588200000|2022-06-07 07:50:00|909.06|898.56|909.15|898.65|909.32|898.82|908.14|897.64|238
1654588500000|2022-06-07 07:55:00|909.2|898.7|911.75|901.25|911.85|901.35|908.94|898.44|199
1654588800000|2022-06-07 08:00:00|911.7|901.2|912.5|902|912.72|902.22|909.87|899.37|284
1654589100000|2022-06-07 08:05:00|912.46|901.96|913.76|903.26|913.81|903.31|911.63|901.13|226
1654589400000|2022-06-07 08:10:00|913.69|903.19|914.15|903.65|914.85|904.35|913.03|902.53|291
1654589700000|2022-06-07 08:15:00|914.16|903.66|915.2|904.7|915.45|904.95|913.64|903.14|284
1654590000000|2022-06-07 08:20:00|915.1|904.6|915.25|904.75|915.25|904.75|913.83|903.33|208
1654590300000|2022-06-07 08:25:00|915.4|904.9|917.41|906.91|917.81|907.31|915.01|904.51|250
1654590600000|2022-06-07 08:30:00|917.36|906.86|916.96|906.46|917.39|906.89|916.8|906.3|139
1654590900000|2022-06-07 08:35:00|916.99|906.49|920.13|909.63|920.15|909.65|916.9|906.4|244
1654591200000|2022-06-07 08:40:00|920.15|909.65|919.1|908.6|920.85|910.35|918.9|908.4|354
1654591500000|2022-06-07 08:45:00|919.15|908.65|918.25|907.75|920.14|909.64|917.44|906.94|244
1654591800000|2022-06-07 08:50:00|918.26|907.76|918.1|907.6|919.23|908.73|917.73|907.23|202
1654592100000|2022-06-07 08:55:00|918.11|907.61|918.22|907.72|918.81|908.31|918.02|907.52|219
1654592400000|2022-06-07 09:00:00|918.23|907.73|915.84|905.34|918.71|908.21|915.74|905.24|170
1654592700000|2022-06-07 09:05:00|915.85|905.35|915.87|905.37|916.79|906.29|915.31|904.81|180
1654593000000|2022-06-07 09:10:00|915.78|905.28|913.92|903.42|915.78|905.28|913.82|903.32|126
1654593300000|2022-06-07 09:15:00|913.9|903.4|914.62|904.12|915.05|904.55|913.05|902.55|210
1654593600000|2022-06-07 09:20:00|914.65|904.15|913.78|903.28|914.65|904.15|913.3|902.8|129
1654593900000|2022-06-07 09:25:00|913.75|903.25|913.8|903.3|914.38|903.88|913.73|903.23|124
1654594200000|2022-06-07 09:30:00|913.74|903.24|912.4|901.9|914.16|903.66|912.19|901.69|164
1654594500000|2022-06-07 09:35:00|912.45|901.95|913.59|903.09|913.95|903.45|912.41|901.91|114
1654594800000|2022-06-07 09:40:00|913.54|903.04|913.38|902.88|913.54|903.04|913.13|902.63|119
1654595100000|2022-06-07 09:45:00|913.37|902.87|914.31|903.81|915.15|904.65|913.14|902.64|104
1654595400000|2022-06-07 09:50:00|914.33|903.83|913.88|903.38|914.33|903.83|913.73|903.23|83
1654595700000|2022-06-07 09:55:00|913.89|903.39|913.6|903.1|914.22|903.72|913.42|902.92|70
1654596000000|2022-06-07 10:00:00|913.66|903.16|913.95|903.45|914.8|904.3|913.64|903.14|120
1654596300000|2022-06-07 10:05:00|913.94|903.44|914.7|904.2|914.76|904.26|913.65|903.15|149
1654596600000|2022-06-07 10:10:00|914.57|904.07|914.9|904.4|915.3|904.8|914.26|903.76|138
1654596900000|2022-06-07 10:15:00|915.1|904.6|913.07|902.57|915.25|904.75|913.06|902.56|107
1654597200000|2022-06-07 10:20:00|913.06|902.56|913.38|902.88|913.38|902.88|912.88|902.38|128
1654597500000|2022-06-07 10:25:00|913.32|902.82|914.19|903.69|915.1|904.6|913.18|902.68|132
1654597800000|2022-06-07 10:30:00|914.31|903.81|915.86|905.36|916.35|905.85|914.2|903.7|152
1654598100000|2022-06-07 10:35:00|915.72|905.22|915.52|905.02|915.95|905.45|915.2|904.7|85
1654598400000|2022-06-07 10:40:00|915.51|905.01|916.11|905.61|916.6|906.1|915.42|904.92|129
1654598700000|2022-06-07 10:45:00|916.05|905.55|916.56|906.06|917.36|906.86|916.05|905.55|119
1654599000000|2022-06-07 10:50:00|916.65|906.15|916.99|906.49|917.53|907.03|916.48|905.98|197
1654599300000|2022-06-07 10:55:00|917.04|906.54|915.44|904.94|918.19|907.69|915.02|904.52|232
1654599600000|2022-06-07 11:00:00|915.42|904.92|902.98|892.48|916.34|905.84|900.9|890.4|609
1654599900000|2022-06-07 11:05:00|902.96|892.46|906.8|896.3|908.52|898.02|902.56|892.06|525
1654600200000|2022-06-07 11:10:00|906.75|896.25|903.85|893.35|906.75|896.25|901.58|891.08|408
1654600500000|2022-06-07 11:15:00|903.83|893.33|907.7|897.2|907.93|897.43|903.2|892.7|419
1654600800000|2022-06-07 11:20:00|907.6|897.1|905.3|894.8|907.67|897.17|902.3|891.8|503
1654601100000|2022-06-07 11:25:00|905.32|894.82|906.8|896.3|907.52|897.02|902.1|891.6|432
1654601400000|2022-06-07 11:30:00|906.85|896.35|906.19|895.69|907.08|896.58|905.05|894.55|361
1654601700000|2022-06-07 11:35:00|906.21|895.71|905.52|895.02|907.05|896.55|904.14|893.64|335
1654602000000|2022-06-07 11:40:00|905.55|895.05|903.22|892.72|905.57|895.07|902.41|891.91|480
1654602300000|2022-06-07 11:45:00|903.15|892.65|904.16|893.66|904.7|894.2|901.81|891.31|431
1654602600000|2022-06-07 11:50:00|904.13|893.63|903.2|892.7|904.4|893.9|902.3|891.8|310
1654602900000|2022-06-07 11:55:00|903.25|892.75|904.78|894.28|905.15|894.65|902.86|892.36|220
1654603200000|2022-06-07 12:00:00|904.85|894.35|903.25|892.75|905.23|894.73|902.85|892.35|333
1654603500000|2022-06-07 12:05:00|903.23|892.73|903.21|892.71|903.67|893.17|903.1|892.6|254
1654603800000|2022-06-07 12:10:00|903.3|892.8|901.8|891.3|903.4|892.9|901.22|890.72|251
1654604100000|2022-06-07 12:15:00|901.9|891.4|902.03|891.53|902.49|891.99|901.17|890.67|316
1654604400000|2022-06-07 12:20:00|901.98|891.48|899.95|889.45|903.2|892.7|898.98|888.48|373
1654604700000|2022-06-07 12:25:00|900|889.5|900.06|889.56|900.39|889.89|898.98|888.48|448
1654605000000|2022-06-07 12:30:00|900.01|889.51|901.85|891.35|902.05|891.55|899.36|888.86|405
1654605300000|2022-06-07 12:35:00|901.8|891.3|906.02|895.52|907.55|897.05|901.56|891.06|431
1654605600000|2022-06-07 12:40:00|906|895.5|906.7|896.2|907.3|896.8|905.25|894.75|267
1654605900000|2022-06-07 12:45:00|906.75|896.25|904.64|894.14|907.19|896.69|903.89|893.39|244
1654606200000|2022-06-07 12:50:00|904.63|894.13|905.89|895.39|906.17|895.67|904.63|894.13|196
1654606500000|2022-06-07 12:55:00|905.94|895.44|906.38|895.88|907.4|896.9|905.94|895.44|110
1654606800000|2022-06-07 13:00:00|906.4|895.9|905.15|894.65|906.57|896.07|904.88|894.38|202
1654607100000|2022-06-07 13:05:00|905.16|894.66|906.74|896.24|906.95|896.45|905.15|894.65|197
1654607400000|2022-06-07 13:10:00|906.69|896.19|905.62|895.12|908.15|897.65|905.14|894.64|226
1654607700000|2022-06-07 13:15:00|905.67|895.17|906.9|896.4|907.05|896.55|905.22|894.72|202
1654608000000|2022-06-07 13:20:00|906.85|896.35|907.2|896.7|907.7|897.2|906.36|895.86|130
1654608300000|2022-06-07 13:25:00|907.25|896.75|908.15|897.65|908.8|898.3|907.2|896.7|198
1654608600000|2022-06-07 13:30:00|908.1|897.6|909.42|898.92|911.26|900.76|904.32|893.82|670
1654608900000|2022-06-07 13:35:00|909.37|898.87|911.5|901|912.16|901.66|908.82|898.32|632
1654609200000|2022-06-07 13:40:00|911.55|901.05|913.9|903.4|914.2|903.7|910.28|899.78|508
1654609500000|2022-06-07 13:45:00|913.95|903.45|913.52|903.02|914.65|904.15|912.28|901.78|478
1654609800000|2022-06-07 13:50:00|913.55|903.05|913.09|902.59|916.45|905.95|913.09|902.59|475
1654610100000|2022-06-07 13:55:00|913.23|902.73|911.42|900.92|913.9|903.4|910.41|899.91|452
1654610400000|2022-06-07 14:00:00|911.47|900.97|913.85|903.35|913.85|903.35|910.87|900.37|391
1654610700000|2022-06-07 14:05:00|913.52|903.02|912.39|901.89|915.44|904.94|912.26|901.76|353
1654611000000|2022-06-07 14:10:00|912.4|901.9|912.5|902|912.9|902.4|910.68|900.18|304
1654611300000|2022-06-07 14:15:00|912.35|901.85|912.24|901.74|913.65|903.15|911.62|901.12|320
1654611600000|2022-06-07 14:20:00|912.35|901.85|913.99|903.49|914.76|904.26|911.7|901.2|349
1654611900000|2022-06-07 14:25:00|913.94|903.44|916.22|905.72|917.97|907.47|913.6|903.1|340
1654612200000|2022-06-07 14:30:00|916.27|905.77|918.25|907.75|918.95|908.45|914.28|903.78|466
1654612500000|2022-06-07 14:35:00|918.2|907.7|919.25|908.75|919.51|909.01|917.02|906.52|549
1654612800000|2022-06-07 14:40:00|919.2|908.7|924.09|913.59|925.05|914.55|918.61|908.11|544
1654613100000|2022-06-07 14:45:00|924.1|913.6|927.05|916.55|927.75|917.25|923.88|913.38|442
1654613400000|2022-06-07 14:50:00|926.94|916.44|924|913.5|927.1|916.6|922.05|911.55|364
1654613700000|2022-06-07 14:55:00|923.9|913.4|920.5|910|923.9|913.4|919.73|909.23|327
1654614000000|2022-06-07 15:00:00|920.55|910.05|919.99|909.49|922.25|911.75|919.62|909.12|307
1654614300000|2022-06-07 15:05:00|919.94|909.44|921.05|910.55|921.2|910.7|917.91|907.41|319
1654614600000|2022-06-07 15:10:00|921.15|910.65|920.86|910.36|922.4|911.9|920.22|909.72|310
1654614900000|2022-06-07 15:15:00|920.8|910.3|918.78|908.28|922.7|912.2|918.59|908.09|381
1654615200000|2022-06-07 15:20:00|918.73|908.23|916.1|905.6|919.05|908.55|915.71|905.21|318
1654615500000|2022-06-07 15:25:00|916.05|905.55|911.06|900.56|917.3|906.8|911|900.5|280
1654615800000|2022-06-07 15:30:00|911.01|900.51|912.4|901.9|912.9|902.4|910.2|899.7|301
1654616100000|2022-06-07 15:35:00|912.35|901.85|913.15|902.65|913.3|902.8|909.94|899.44|396
1654616400000|2022-06-07 15:40:00|913.05|902.55|911.8|901.3|913.15|902.65|911.51|901.01|275
1654616700000|2022-06-07 15:45:00|911.78|901.28|911.19|900.69|913.8|903.3|911.1|900.6|361
1654617000000|2022-06-07 15:50:00|911.11|900.61|913.5|903|915|904.5|910.65|900.15|345
1654617300000|2022-06-07 15:55:00|913.51|903.01|915.6|905.1|916.45|905.95|913.45|902.95|253
1654617600000|2022-06-07 16:00:00|915.55|905.05|913.24|902.74|915.6|905.1|913.23|902.73|186
1654617900000|2022-06-07 16:05:00|913.28|902.78|912.92|903.82|913.95|904.25|911.76|901.26|309
1654618200000|2022-06-07 16:10:00|912.87|903.77|912.53|903.43|913.55|904.45|912.29|903.19|218
1654618500000|2022-06-07 16:15:00|912.65|903.55|910.9|901.8|912.65|903.55|909.16|900.06|324
1654618800000|2022-06-07 16:20:00|910.85|901.75|911.05|901.95|911.55|902.45|909.66|900.56|300
1654619100000|2022-06-07 16:25:00|911.1|902|910.25|901.15|912|902.9|910.15|901.05|231
1654619400000|2022-06-07 16:30:00|910.2|901.1|913.5|904.4|913.7|904.6|909.48|900.38|263
1654619700000|2022-06-07 16:35:00|913.45|904.35|912.35|903.25|914.1|905|912.15|903.05|218
1654620000000|2022-06-07 16:40:00|912.25|903.15|914.17|905.07|915.5|906.4|912.25|903.15|215
1654620300000|2022-06-07 16:45:00|914.22|905.12|914.12|905.02|914.9|905.8|913.89|904.79|124
1654620600000|2022-06-07 16:50:00|914.17|905.07|914.44|905.34|915.15|906.05|913.34|904.24|189
1654620900000|2022-06-07 16:55:00|914.46|905.36|914.51|905.41|915.25|906.15|914.02|904.92|141
1654621200000|2022-06-07 17:00:00|914.55|905.45|915.5|906.4|915.75|906.65|912.94|903.84|182
1654621500000|2022-06-07 17:05:00|915.25|906.15|916.05|906.95|916.15|907.05|914.74|905.64|154
1654621800000|2022-06-07 17:10:00|916.1|907|916.37|907.27|918.5|909.4|916.07|906.97|225
1654622100000|2022-06-07 17:15:00|916.42|907.32|916.89|907.79|918.25|909.15|916.23|907.13|143
1654622400000|2022-06-07 17:20:00|916.9|907.8|915.37|906.27|917.4|908.3|914.49|905.39|153
1654622700000|2022-06-07 17:25:00|915.42|906.32|917.15|908.05|917.3|908.2|914.45|905.35|138
1654623000000|2022-06-07 17:30:00|916.95|907.85|915.75|906.65|917.3|908.2|915.07|905.97|167
1654623300000|2022-06-07 17:35:00|915.65|906.55|918.13|909.03|918.3|909.2|915.5|906.4|180
1654623600000|2022-06-07 17:40:00|918.18|909.08|917.06|907.96|918.2|909.1|915.97|906.87|175
1654623900000|2022-06-07 17:45:00|917.04|907.94|917.31|908.21|918.05|908.95|916.7|907.6|153
1654624200000|2022-06-07 17:50:00|917.26|908.16|918.1|909|918.9|909.8|917.06|907.96|130
1654624500000|2022-06-07 17:55:00|918.05|908.95|918.3|909.2|918.55|909.45|917.3|908.2|150
1654624800000|2022-06-07 18:00:00|918.25|909.15|917.65|908.55|918.85|909.75|916.79|907.69|160
1654625100000|2022-06-07 18:05:00|918.1|909|921.37|912.27|921.44|912.34|917.41|908.31|194
1654625400000|2022-06-07 18:10:00|921.42|912.32|926.29|917.19|926.4|917.3|921.41|912.31|336
1654625700000|2022-06-07 18:15:00|926.4|917.3|924.9|915.8|926.8|917.7|924.11|915.01|286
1654626000000|2022-06-07 18:20:00|925.25|916.15|926.3|917.2|926.57|917.47|923.87|914.77|345
1654626300000|2022-06-07 18:25:00|926.29|917.19|926.7|917.6|927.25|918.15|924.98|915.88|302
1654626600000|2022-06-07 18:30:00|926.72|917.62|928.04|918.94|929.25|920.15|926.32|917.22|415
1654626900000|2022-06-07 18:35:00|927.93|918.83|927.5|918.4|928.41|919.31|926.8|917.7|279
1654627200000|2022-06-07 18:40:00|927.55|918.45|927.52|918.42|929.25|920.15|926.64|917.54|335
1654627500000|2022-06-07 18:45:00|927.47|918.37|927.9|918.8|928.6|919.5|926.39|917.29|295
1654627800000|2022-06-07 18:50:00|928.05|918.95|925.45|916.35|928.1|919|924.7|915.6|362
1654628100000|2022-06-07 18:55:00|925.4|916.3|925.95|916.85|926.5|917.4|924.21|915.11|268
1654628400000|2022-06-07 19:00:00|926|916.9|929.1|920|929.6|920.5|926|916.9|349
1654628700000|2022-06-07 19:05:00|928.99|919.89|931.05|921.95|931.05|921.95|928.05|918.95|354
1654629000000|2022-06-07 19:10:00|931.15|922.05|930.6|921.5|932.7|923.6|929.81|920.71|420
1654629300000|2022-06-07 19:15:00|930.63|921.53|930.25|921.15|931.3|922.2|929.22|920.12|217
1654629600000|2022-06-07 19:20:00|930.2|921.1|928.4|919.3|930.2|921.1|927.04|917.94|270
1654629900000|2022-06-07 19:25:00|928.45|919.35|928.1|919|929.1|920|927.3|918.2|289
1654630200000|2022-06-07 19:30:00|928.05|918.95|932.05|922.95|932.8|923.7|927.5|918.4|447
1654630500000|2022-06-07 19:35:00|932.1|923|937.1|928|937.15|928.05|930.6|921.5|571
1654630800000|2022-06-07 19:40:00|937.05|927.95|940.55|931.45|941.08|931.98|936.4|927.3|640
1654631100000|2022-06-07 19:45:00|940.7|931.6|947.35|938.25|948.95|939.85|940.35|931.25|712
1654631400000|2022-06-07 19:50:00|947.25|938.15|939.38|930.28|947.5|938.4|938.17|929.07|585
1654631700000|2022-06-07 19:55:00|939.33|930.23|937.15|928.05|939.55|930.45|933.43|924.33|509
1654632000000|2022-06-07 20:00:00|937.1|928|944.45|935.35|945.05|935.95|937.05|927.95|525
1654632300000|2022-06-07 20:05:00|944.4|935.3|947.2|938.1|951.3|942.2|944.25|935.15|508
1654632600000|2022-06-07 20:10:00|947.19|938.09|945.08|935.98|948.1|939|943.8|934.7|687
1654632900000|2022-06-07 20:15:00|945.09|935.99|946.82|937.72|949.3|940.2|945.09|935.99|645
1654633200000|2022-06-07 20:20:00|946.59|937.49|947.59|938.49|948.95|939.85|945.58|936.48|551
1654633500000|2022-06-07 20:25:00|947.57|938.47|945.65|936.55|953.1|944|945.56|936.46|525
1654633800000|2022-06-07 20:30:00|945.72|936.62|941.67|932.57|946.04|936.94|940.95|931.85|438
1654634100000|2022-06-07 20:35:00|941.63|932.53|942|932.9|943.85|934.75|940.12|931.02|409
1654634400000|2022-06-07 20:40:00|942.1|933|942.1|933|944.9|935.8|941.3|932.2|361
1654634700000|2022-06-07 20:45:00|942.15|933.05|939.04|929.94|943.65|934.55|938.97|929.87|252
1654635000000|2022-06-07 20:50:00|939.1|930|937.43|928.33|940|930.9|937.23|928.13|338
1654635300000|2022-06-07 20:55:00|937.53|928.43|938.12|929.02|939.45|930.35|937.53|928.43|281
1654635600000|2022-06-07 21:00:00|938.09|928.99|937.46|928.36|939.12|930.02|937.41|928.31|345
1654635900000|2022-06-07 21:05:00|937.45|928.35|941.02|931.92|941.49|932.39|937.45|928.35|359
1654636200000|2022-06-07 21:10:00|940.95|931.85|939.84|930.74|942.25|933.15|939.84|930.74|135
1654636500000|2022-06-07 21:15:00|939.94|930.84|942.51|933.41|943.5|934.4|939.94|930.84|153
1654636800000|2022-06-07 21:20:00|942.61|933.51|942|932.9|943.12|934.02|942|932.9|104
1654637100000|2022-06-07 21:25:00|941.95|932.85|936.76|927.66|942.2|933.1|936.76|927.66|163
1654637400000|2022-06-07 21:30:00|936.63|927.53|933.82|924.72|936.63|927.53|933.8|924.7|65
1654637700000|2022-06-07 21:35:00|933.84|924.74|936.06|926.96|936.38|927.28|933.84|924.74|139
1654638000000|2022-06-07 21:40:00|936.01|926.91|935.48|926.38|936.06|926.96|935.04|925.94|65
1654638300000|2022-06-07 21:45:00|935.58|926.48|934.25|925.15|935.58|926.48|934.25|925.15|61
1654638600000|2022-06-07 21:50:00|934.16|925.06|938.1|929|938.15|929.05|934.05|924.95|130
1654638900000|2022-06-07 21:55:00|938.15|929.05|938.15|929.05|939.4|930.3|938.05|928.95|126
1654639200000|2022-06-07 22:00:00|938.25|929.15|940.1|931|940.2|931.1|937.87|928.77|190
1654639500000|2022-06-07 22:05:00|940.05|930.95|939.65|930.55|940.35|931.25|938.65|929.55|185
1654639800000|2022-06-07 22:10:00|939.6|930.5|942.2|933.1|942.45|933.35|939.5|930.4|165
1654640100000|2022-06-07 22:15:00|942.25|933.15|940.38|931.28|942.7|933.6|940.38|931.28|246
1654640400000|2022-06-07 22:20:00|940.33|931.23|939.88|930.78|941.35|932.25|938.34|929.24|157
1654640700000|2022-06-07 22:25:00|940.05|930.95|941.04|931.94|941.86|932.76|940|930.9|142
1654641000000|2022-06-07 22:30:00|941.03|931.93|937.75|928.65|941.11|932.01|937.75|928.65|200
1654641300000|2022-06-07 22:35:00|937.82|928.72|936.81|927.71|938.43|929.33|936.35|927.25|180
1654641600000|2022-06-07 22:40:00|936.8|927.7|926.87|917.77|936.8|927.7|926.67|917.57|345
1654641900000|2022-06-07 22:45:00|926.91|917.81|904.12|895.02|929.6|920.5|904.01|894.91|590
1654642200000|2022-06-07 22:50:00|904.02|894.92|926.41|917.31|926.41|917.31|903.66|894.56|804
1654642500000|2022-06-07 22:55:00|926.6|917.5|926.02|916.92|929.8|920.7|921.64|912.54|983
1654642800000|2022-06-07 23:00:00|925.97|916.87|923.15|914.05|926.9|917.8|916.65|907.55|762
1654643100000|2022-06-07 23:05:00|923.2|914.1|926.22|917.12|927.25|918.15|922.1|913|596
1654643400000|2022-06-07 23:10:00|926.24|917.14|927.28|918.18|929.45|920.35|925.99|916.89|468
1654643700000|2022-06-07 23:15:00|927.21|918.11|921.23|912.13|927.34|918.24|918.8|909.7|427
1654644000000|2022-06-07 23:20:00|921.22|912.12|928.3|919.2|928.95|919.85|921.04|911.94|374
1654644300000|2022-06-07 23:25:00|928.35|919.25|924.05|914.95|928.35|919.25|923.96|914.86|227
1654644600000|2022-06-07 23:30:00|924.1|915|924.11|915.01|926.4|917.3|924.06|914.96|220
1654644900000|2022-06-07 23:35:00|924.26|915.16|926.38|917.28|927.85|918.75|924.16|915.06|200
1654645200000|2022-06-07 23:40:00|926.33|917.23|931.29|922.19|932.05|922.95|926.32|917.22|385
1654645500000|2022-06-07 23:45:00|931.24|922.14|930.01|920.91|933.7|924.6|930|920.9|177
1654645800000|2022-06-07 23:50:00|929.99|920.89|926.57|917.47|930.6|921.5|926.38|917.28|322
1654646100000|2022-06-07 23:55:00|926.52|917.42|926.32|917.22|927.21|918.11|925.38|916.28|194
1654646400000|2022-06-08 00:00:00|926.4|917.3|925.98|916.88|928.55|919.45|925.14|916.04|402
1654646700000|2022-06-08 00:05:00|925.92|916.82|923.8|914.7|925.98|916.88|921.61|912.51|247
1654647000000|2022-06-08 00:10:00|923.85|914.75|928.8|919.7|928.85|919.75|923.2|914.1|340
1654647300000|2022-06-08 00:15:00|928.85|919.75|925.55|916.45|929.65|920.55|924.5|915.4|245
1654647600000|2022-06-08 00:20:00|925.45|916.35|929.16|920.06|930.7|921.6|924.4|915.3|270
1654647900000|2022-06-08 00:25:00|929.26|920.16|932.65|923.55|932.8|923.7|929.1|920|191
1654648200000|2022-06-08 00:30:00|932.6|923.5|935.75|926.65|935.85|926.75|932.45|923.35|222
1654648500000|2022-06-08 00:35:00|935.5|926.4|934.55|925.45|935.55|926.45|933.35|924.25|170
1654648800000|2022-06-08 00:40:00|934.5|925.4|934.1|925|935.4|926.3|934.05|924.95|136
1654649100000|2022-06-08 00:45:00|934.15|925.05|932.6|923.5|935.65|926.55|932.6|923.5|144
1654649400000|2022-06-08 00:50:00|932.56|923.46|934.65|925.55|935.3|926.2|932.53|923.43|113
1654649700000|2022-06-08 00:55:00|934.55|925.45|929.19|920.09|935.05|925.95|929.19|920.09|139
1654650000000|2022-06-08 01:00:00|929.21|920.11|925.38|916.28|929.65|920.55|924.92|915.82|283
1654650300000|2022-06-08 01:05:00|925.37|916.27|922|912.9|925.47|916.37|918.34|909.24|517
1654650600000|2022-06-08 01:10:00|922.05|912.95|923.34|914.24|925|915.9|921.01|911.91|282
1654650900000|2022-06-08 01:15:00|923.44|914.34|923.37|914.27|926.85|917.75|922.59|913.49|452
1654651200000|2022-06-08 01:20:00|923.47|914.37|926.13|917.03|927.25|918.15|922.41|913.31|399
1654651500000|2022-06-08 01:25:00|926.06|916.96|927.09|917.99|927.65|918.55|925.97|916.87|308
1654651800000|2022-06-08 01:30:00|927.26|918.16|928.8|919.7|931.75|922.65|925.95|916.85|377
1654652100000|2022-06-08 01:35:00|928.92|919.82|929.39|920.29|931|921.9|928|918.9|288
1654652400000|2022-06-08 01:40:00|929.42|920.32|929.91|920.81|930.09|920.99|926.98|917.88|244
1654652700000|2022-06-08 01:45:00|929.86|920.76|927.58|918.48|930.2|921.1|927.51|918.41|179
1654653000000|2022-06-08 01:50:00|927.5|918.4|930.14|921.04|930.25|921.15|927.48|918.38|228
1654653300000|2022-06-08 01:55:00|930.12|921.02|931.41|922.31|932.6|923.5|930|920.9|131
1654653600000|2022-06-08 02:00:00|931.49|922.39|937.15|928.05|938.15|929.05|930.29|921.19|225
1654653900000|2022-06-08 02:05:00|937.3|928.2|942.5|933.4|943.45|934.35|936.9|927.8|287
1654654200000|2022-06-08 02:10:00|942.55|933.45|938.2|929.1|942.65|933.55|937.94|928.84|173
1654654500000|2022-06-08 02:15:00|938.3|929.2|937.3|928.2|940.35|931.25|936.93|927.83|143
1654654800000|2022-06-08 02:20:00|937.35|928.25|934.2|925.1|937.4|928.3|934.05|924.95|94
1654655100000|2022-06-08 02:25:00|934.1|925|933.37|924.27|934.6|925.5|933.16|924.06|73
1654655400000|2022-06-08 02:30:00|933.41|924.31|935.75|926.65|936|926.9|933.28|924.18|170
1654655700000|2022-06-08 02:35:00|935.7|926.6|936.15|927.05|936.4|927.3|935.2|926.1|100
1654656000000|2022-06-08 02:40:00|935.91|926.81|932.25|923.15|935.91|926.81|931.94|922.84|140
1654656300000|2022-06-08 02:45:00|932.38|923.28|931.33|922.23|932.38|923.28|929.48|920.38|205
1654656600000|2022-06-08 02:50:00|931.11|922.01|929.2|920.1|931.5|922.4|929.14|920.04|102
1654656900000|2022-06-08 02:55:00|929.14|920.04|928.13|919.03|930.1|921|928.08|918.98|236
1654657200000|2022-06-08 03:00:00|928.15|919.05|928.76|919.66|929.25|920.15|927.63|918.53|290
1654657500000|2022-06-08 03:05:00|928.79|919.69|925.5|916.4|929.2|920.1|925.32|916.22|271
1654657800000|2022-06-08 03:10:00|925.51|916.41|925.98|916.88|926.79|917.69|923.67|914.57|354
1654658100000|2022-06-08 03:15:00|925.96|916.86|915.41|906.31|925.96|916.86|914.46|905.36|415
1654658400000|2022-06-08 03:20:00|915.38|906.28|913.5|904.4|917.5|908.4|911.97|902.87|615
1654658700000|2022-06-08 03:25:00|913.58|904.48|909.42|900.32|913.58|904.48|907.99|898.89|604
1654659000000|2022-06-08 03:30:00|909.41|900.31|902.34|893.24|909.48|900.38|902.34|893.24|688
1654659300000|2022-06-08 03:35:00|902.44|893.34|905.94|896.84|907.7|898.6|902.15|893.05|495
1654659600000|2022-06-08 03:40:00|905.73|896.63|903.3|894.2|905.75|896.65|902.93|893.83|395
1654659900000|2022-06-08 03:45:00|903.45|894.35|911|901.9|911.8|902.7|903.05|893.95|505
1654660200000|2022-06-08 03:50:00|910.9|901.8|905.97|896.87|911.8|902.7|905.83|896.73|474
1654660500000|2022-06-08 03:55:00|905.96|896.86|907.4|898.3|908.74|899.64|905.71|896.61|583
1654660800000|2022-06-08 04:00:00|907.47|898.37|903.8|894.7|907.47|898.37|902.07|892.97|455
1654661100000|2022-06-08 04:05:00|903.75|894.65|906.21|897.11|906.31|897.21|903.33|894.23|457
1654661400000|2022-06-08 04:10:00|906.23|897.13|912.41|903.31|913.45|904.35|906.2|897.1|467
1654661700000|2022-06-08 04:15:00|912.37|903.27|911.42|902.32|914.35|905.25|911.17|902.07|335
1654662000000|2022-06-08 04:20:00|911.46|902.36|912.76|903.66|913.75|904.65|910.93|901.83|276
1654662300000|2022-06-08 04:25:00|912.81|903.71|913.6|904.5|913.7|904.6|911.76|902.66|316
1654662600000|2022-06-08 04:30:00|913.57|904.47|910.06|900.96|913.57|904.47|909.99|900.89|177
1654662900000|2022-06-08 04:35:00|910.05|900.95|910.85|901.75|912.65|903.55|909.86|900.76|178
1654663200000|2022-06-08 04:40:00|910.8|901.7|911.32|902.22|912.05|902.95|910.75|901.65|124
1654663500000|2022-06-08 04:45:00|911.27|902.17|911.13|902.03|911.8|902.7|909.02|899.92|240
1654663800000|2022-06-08 04:50:00|911.2|902.1|906.9|897.8|911.85|902.75|906.72|897.62|129
1654664100000|2022-06-08 04:55:00|906.81|897.71|907.69|898.59|908.7|899.6|906.72|897.62|164
1654664400000|2022-06-08 05:00:00|907.76|898.66|910.31|901.21|910.47|901.37|906.75|897.65|151
1654664700000|2022-06-08 05:05:00|910.26|901.16|910.66|901.56|913.25|904.15|910.26|901.16|174
1654665000000|2022-06-08 05:10:00|910.65|901.55|911.64|902.54|912.7|903.6|910.56|901.46|144
1654665300000|2022-06-08 05:15:00|911.59|902.49|910.89|901.79|912.3|903.2|910.63|901.53|140
1654665600000|2022-06-08 05:20:00|910.87|901.77|911.56|902.46|913.22|904.12|909.87|900.77|198
1654665900000|2022-06-08 05:25:00|911.55|902.45|911.36|902.26|912.03|902.93|909.59|900.49|309
1654666200000|2022-06-08 05:30:00|911.37|902.27|912.37|903.27|913.6|904.5|910.8|901.7|222
1654666500000|2022-06-08 05:35:00|912.44|903.34|915.44|906.34|916.3|907.2|911.78|902.68|240
1654666800000|2022-06-08 05:40:00|915.42|906.32|922.58|913.48|924.94|915.84|914.97|905.87|548
1654667100000|2022-06-08 05:45:00|922.6|913.5|920.46|911.36|923.05|913.95|919.69|910.59|213
1654667400000|2022-06-08 05:50:00|920.49|911.39|920.32|911.22|921.35|912.25|919.65|910.55|150
1654667700000|2022-06-08 05:55:00|920.39|911.29|919.45|910.35|920.68|911.58|918.21|909.11|250
1654668000000|2022-06-08 06:00:00|919.51|910.41|920.7|911.6|921.75|912.65|918.51|909.41|218
1654668300000|2022-06-08 06:05:00|920.65|911.55|918.98|909.88|920.65|911.55|918.27|909.17|249
1654668600000|2022-06-08 06:10:00|918.99|909.89|917.3|908.2|918.99|909.89|917.3|908.2|236
1654668900000|2022-06-08 06:15:00|917.34|908.24|917.32|908.22|918.3|909.2|916.6|907.5|119
1654669200000|2022-06-08 06:20:00|917.28|908.18|915.7|906.6|917.68|908.58|915.7|906.6|182
1654669500000|2022-06-08 06:25:00|915.87|906.77|913.29|904.19|915.87|906.77|911.43|902.33|159
1654669800000|2022-06-08 06:30:00|913.31|904.21|913.08|903.98|914.15|905.05|912.12|903.02|210
1654670100000|2022-06-08 06:35:00|912.89|903.79|913.69|904.59|914.4|905.3|912.6|903.5|187
1654670400000|2022-06-08 06:40:00|914.8|905.7|913.43|904.33|914.85|905.75|912.76|903.66|128
1654670700000|2022-06-08 06:45:00|913.52|904.42|914.3|905.2|914.95|905.85|913.23|904.13|125
1654671000000|2022-06-08 06:50:00|914.45|905.35|913.01|903.91|915.25|906.15|912.73|903.63|155
1654671300000|2022-06-08 06:55:00|913.15|904.05|915.55|906.45|915.55|906.45|912.49|903.39|179
1654671600000|2022-06-08 07:00:00|915.5|906.4|913.78|904.68|915.9|906.8|913.07|903.97|187
1654671900000|2022-06-08 07:05:00|913.7|904.6|910|900.9|913.8|904.7|908.56|899.46|244
1654672200000|2022-06-08 07:10:00|909.95|900.85|912.35|903.25|912.42|903.32|909.56|900.46|171
1654672500000|2022-06-08 07:15:00|912.3|903.2|909.81|900.71|912.85|903.75|909.8|900.7|214
1654672800000|2022-06-08 07:20:00|909.84|900.74|911.67|902.57|911.99|902.89|909.49|900.39|199
1654673100000|2022-06-08 07:25:00|911.77|902.67|913.57|904.47|914.7|905.6|911.34|902.24|143
1654673400000|2022-06-08 07:30:00|913.56|904.46|914.44|905.34|915.27|906.17|913.15|904.05|171
1654673700000|2022-06-08 07:35:00|914.31|905.21|914.42|905.32|914.62|905.52|913.25|904.15|222
1654674000000|2022-06-08 07:40:00|914.52|905.42|918.15|909.05|918.25|909.15|914.52|905.42|135
1654674300000|2022-06-08 07:45:00|918.05|908.95|921.2|912.1|923.75|914.65|917.65|908.55|371
1654674600000|2022-06-08 07:50:00|921.19|912.09|919.16|910.06|921.67|912.57|918.59|909.49|249
1654674900000|2022-06-08 07:55:00|919.13|910.03|918.62|909.52|919.85|910.75|918.3|909.2|149
1654675200000|2022-06-08 08:00:00|918.61|909.51|919.19|910.09|919.25|910.15|918.32|909.22|155
1654675500000|2022-06-08 08:05:00|919.25|910.15|916.49|907.39|919.25|910.15|915.63|906.53|222
1654675800000|2022-06-08 08:10:00|916.5|907.4|917.37|908.27|918.15|909.05|916.41|907.31|135
1654676100000|2022-06-08 08:15:00|917.49|908.39|916.41|907.31|917.5|908.4|913.83|904.73|293
1654676400000|2022-06-08 08:20:00|916.42|907.32|919.3|910.2|919.55|910.45|916.31|907.21|311
1654676700000|2022-06-08 08:25:00|919.22|910.12|918.8|909.7|919.65|910.55|917.19|908.09|155
1654677000000|2022-06-08 08:30:00|918.85|909.75|917.79|908.69|920.05|910.95|917.65|908.55|158
1654677300000|2022-06-08 08:35:00|917.74|908.64|918.77|909.67|919.25|910.15|917.74|908.64|126
1654677600000|2022-06-08 08:40:00|918.82|909.72|919.49|910.39|920.5|911.4|916.92|907.82|188
1654677900000|2022-06-08 08:45:00|919.44|910.34|918.09|908.99|920.15|911.05|917.86|908.76|193
1654678200000|2022-06-08 08:50:00|918.07|908.97|917.69|908.59|918.25|909.15|916.8|907.7|127
1654678500000|2022-06-08 08:55:00|917.61|908.51|917.93|908.83|918.35|909.25|916.75|907.65|128
1654678800000|2022-06-08 09:00:00|917.98|908.88|916.33|907.23|918.41|909.31|916.33|907.23|154
1654679100000|2022-06-08 09:05:00|916.02|906.92|915.78|906.68|917.95|908.85|915.72|906.62|196
1654679400000|2022-06-08 09:10:00|915.76|906.66|916.9|907.8|917.22|908.12|914.4|905.3|169
1654679700000|2022-06-08 09:15:00|916.95|907.85|916.75|907.65|917.32|908.22|915.31|906.21|137
1654680000000|2022-06-08 09:20:00|916.66|907.56|915.29|906.19|917.05|907.95|915.23|906.13|62
1654680300000|2022-06-08 09:25:00|915.23|906.13|917.76|908.66|918.2|909.1|915.23|906.13|138
1654680600000|2022-06-08 09:30:00|917.63|908.53|921.5|912.4|921.75|912.65|916.77|907.67|293
1654680900000|2022-06-08 09:35:00|921.4|912.3|919.39|910.29|921.45|912.35|919.37|910.27|194
1654681200000|2022-06-08 09:40:00|919.46|910.36|921.73|912.63|922|912.9|919.39|910.29|90
1654681500000|2022-06-08 09:45:00|921.6|912.5|920.6|911.5|921.75|912.65|920.56|911.46|94
1654681800000|2022-06-08 09:50:00|920.59|911.49|920.45|911.35|920.59|911.49|919.56|910.46|196
1654682100000|2022-06-08 09:55:00|920.35|911.25|921.9|912.8|922|912.9|920.02|910.92|134
1654682400000|2022-06-08 10:00:00|921.95|912.85|919.99|910.89|922.5|913.4|919.52|910.42|185
1654682700000|2022-06-08 10:05:00|919.89|910.79|917.9|908.8|919.89|910.79|917.29|908.19|189
1654683000000|2022-06-08 10:10:00|917.85|908.75|915.87|906.77|918.05|908.95|915.75|906.65|84
1654683300000|2022-06-08 10:15:00|915.86|906.76|913.8|904.7|917.25|908.15|913.8|904.7|170
1654683600000|2022-06-08 10:20:00|913.85|904.75|915.18|906.08|916|906.9|913.85|904.75|183
1654683900000|2022-06-08 10:25:00|915.13|906.03|913.11|904.01|915.95|906.85|913.07|903.97|107
1654684200000|2022-06-08 10:30:00|913.19|904.09|913.16|904.06|914.05|904.95|913.07|903.97|123
1654684500000|2022-06-08 10:35:00|913.31|904.21|914.55|905.45|915|905.9|913.07|903.97|93
1654684800000|2022-06-08 10:40:00|914.6|905.5|914.8|905.7|915.7|906.6|914.56|905.46|92
1654685100000|2022-06-08 10:45:00|914.77|905.67|914.55|905.45|914.77|905.67|911.95|902.85|181
1654685400000|2022-06-08 10:50:00|914.5|905.4|913.45|904.35|914.5|905.4|912.53|903.43|149
1654685700000|2022-06-08 10:55:00|913.4|904.3|911.53|902.43|913.4|904.3|911.42|902.32|117
1654686000000|2022-06-08 11:00:00|911.49|902.39|911.16|902.06|912.2|903.1|909.76|900.66|188
1654686300000|2022-06-08 11:05:00|911.21|902.11|910.64|901.54|911.6|902.5|910.51|901.41|176
1654686600000|2022-06-08 11:10:00|910.71|901.61|910.8|901.7|911.53|902.43|909.84|900.74|239
1654686900000|2022-06-08 11:15:00|910.9|901.8|912.5|903.4|912.7|903.6|910.75|901.65|170
1654687200000|2022-06-08 11:20:00|912.55|903.45|911.1|902|912.7|903.6|910.47|901.37|131
1654687500000|2022-06-08 11:25:00|911.2|902.1|912.75|903.65|913.85|904.75|911.2|902.1|156
1654687800000|2022-06-08 11:30:00|912.8|903.7|914.22|905.12|914.6|905.5|912.38|903.28|125
1654688100000|2022-06-08 11:35:00|914.27|905.17|914.37|905.27|914.8|905.7|913.75|904.65|112
1654688400000|2022-06-08 11:40:00|914.27|905.17|915.4|906.3|915.85|906.75|913.03|903.93|160
1654688700000|2022-06-08 11:45:00|915.35|906.25|914|904.9|915.35|906.25|913.87|904.77|140
1654689000000|2022-06-08 11:50:00|913.95|904.85|915.16|906.06|917.2|908.1|913.92|904.82|191
1654689300000|2022-06-08 11:55:00|915.2|906.1|913.84|904.74|916|906.9|913.84|904.74|106
1654689600000|2022-06-08 12:00:00|913.82|904.72|913.76|904.66|914.48|905.38|911.98|902.88|260
1654689900000|2022-06-08 12:05:00|913.77|904.67|913.46|904.36|915|905.9|913.43|904.33|128
1654690200000|2022-06-08 12:10:00|913.47|904.37|912.9|903.8|913.87|904.77|912.26|903.16|106
1654690500000|2022-06-08 12:15:00|912.8|903.7|911.87|902.77|912.8|903.7|911.46|902.36|71
1654690800000|2022-06-08 12:20:00|912.12|903.02|907.9|898.8|913.75|904.65|907.1|898|193
1654691100000|2022-06-08 12:25:00|907.95|898.85|906.63|897.53|908.85|899.75|903.34|894.24|515
1654691400000|2022-06-08 12:30:00|906.59|897.49|907.85|898.75|908.8|899.7|904.7|895.6|385
1654691700000|2022-06-08 12:35:00|907.8|898.7|906.36|897.26|908.6|899.5|906.26|897.16|329
1654692000000|2022-06-08 12:40:00|906.34|897.24|906.65|897.55|908.15|899.05|905.2|896.1|346
1654692300000|2022-06-08 12:45:00|906.8|897.7|907.05|897.95|908|898.9|905.85|896.75|304
1654692600000|2022-06-08 12:50:00|906.95|897.85|905.65|896.55|908.1|899|905.6|896.5|151
1654692900000|2022-06-08 12:55:00|905.63|896.53|906.4|897.3|907.7|898.6|905.63|896.53|206
1654693200000|2022-06-08 13:00:00|906.33|897.23|909.8|900.7|909.95|900.85|905.29|896.19|392
1654693500000|2022-06-08 13:05:00|909.75|900.65|911.77|902.67|913.8|904.7|909.7|900.6|294
1654693800000|2022-06-08 13:10:00|911.68|902.58|912.85|903.75|913.7|904.6|911.39|902.29|262
1654694100000|2022-06-08 13:15:00|912.9|903.8|913.11|904.01|913.5|904.4|912.25|903.15|151
1654694400000|2022-06-08 13:20:00|913.12|904.02|914.7|905.6|916.05|906.95|912.97|903.87|205
1654694700000|2022-06-08 13:25:00|914.75|905.65|916.51|907.41|917.45|908.35|914.75|905.65|296
1654695000000|2022-06-08 13:30:00|916.48|907.38|917.55|908.45|917.7|908.6|912.57|903.47|521
1654695300000|2022-06-08 13:35:00|917.6|908.5|923|913.9|923.1|914|917.25|908.15|579
1654695600000|2022-06-08 13:40:00|923.05|913.95|919.72|910.62|923.45|914.35|919.03|909.93|630
1654695900000|2022-06-08 13:45:00|919.68|910.58|924.85|915.75|926.25|917.15|919.29|910.19|575
1654696200000|2022-06-08 13:50:00|924.8|915.7|924.65|915.55|927|917.9|922.3|913.2|530
1654696500000|2022-06-08 13:55:00|924.75|915.65|924.81|915.71|928.2|919.1|924.28|915.18|370
1654696800000|2022-06-08 14:00:00|924.75|915.65|924.19|915.09|925.8|916.7|922.25|913.15|474
1654697100000|2022-06-08 14:05:00|924.3|915.2|920.75|911.65|924.6|915.5|920.74|911.64|297
1654697400000|2022-06-08 14:10:00|920.73|911.63|917.27|908.17|921|911.9|917.27|908.17|325
1654697700000|2022-06-08 14:15:00|917.21|908.11|918.85|909.75|918.85|909.75|916.27|907.17|372
1654698000000|2022-06-08 14:20:00|918.95|909.85|917.71|908.61|919.7|910.6|917.29|908.19|323
1654698300000|2022-06-08 14:25:00|917.69|908.59|914.84|905.74|918.39|909.29|914.83|905.73|320
1654698600000|2022-06-08 14:30:00|914.92|905.82|915.52|906.42|916.52|907.42|913.91|904.81|425
1654698900000|2022-06-08 14:35:00|915.62|906.52|915.95|906.85|917.95|908.85|915.62|906.52|352
1654699200000|2022-06-08 14:40:00|915.87|906.77|912.66|903.56|917.1|908|912.63|903.53|256
1654699500000|2022-06-08 14:45:00|912.45|903.35|913.09|903.99|914.3|905.2|912.42|903.32|373
1654699800000|2022-06-08 14:50:00|913.3|904.2|913.44|904.34|914.45|905.35|912.74|903.64|293
1654700100000|2022-06-08 14:55:00|913.42|904.32|912.06|902.96|913.42|904.32|911.38|902.28|384
1654700400000|2022-06-08 15:00:00|912.01|902.91|912.72|903.62|912.9|903.8|910.8|901.7|265
1654700700000|2022-06-08 15:05:00|912.77|903.67|915.95|906.85|916.35|907.25|912.77|903.67|213
1654701000000|2022-06-08 15:10:00|915.92|906.82|917.88|908.78|918.55|909.45|915.48|906.38|200
1654701300000|2022-06-08 15:15:00|917.93|908.83|917.95|908.85|918.7|909.6|915.74|906.64|190
1654701600000|2022-06-08 15:20:00|917.9|908.8|917.25|908.15|918.45|909.35|915.97|906.87|164
1654701900000|2022-06-08 15:25:00|917.15|908.05|917.85|908.75|918.6|909.5|916.59|907.49|177
1654702200000|2022-06-08 15:30:00|917.77|908.67|918.65|909.55|919.95|910.85|917.04|907.94|188
1654702500000|2022-06-08 15:35:00|918.7|909.6|919.45|910.35|920.25|911.15|917.76|908.66|246
1654702800000|2022-06-08 15:40:00|919.85|910.75|917.47|908.37|921.4|912.3|917.33|908.23|246
1654703100000|2022-06-08 15:45:00|917.55|908.45|918.46|909.36|918.9|909.8|917.34|908.24|315
1654703400000|2022-06-08 15:50:00|918.52|909.42|917.54|908.44|919.73|910.63|917.24|908.14|178
1654703700000|2022-06-08 15:55:00|917.68|908.58|918.45|909.35|918.55|909.45|916.6|907.5|136
1654704000000|2022-06-08 16:00:00|918.4|909.3|918.4|909.3|919.6|910.5|917.55|908.45|149
1654704300000|2022-06-08 16:05:00|918.5|909.4|919.3|910.2|919.3|910.2|916.13|907.03|170
1654704600000|2022-06-08 16:10:00|919.35|910.25|920.25|911.15|920.7|911.6|919.05|909.95|186
1654704900000|2022-06-08 16:15:00|920.35|911.25|918.95|909.85|920.4|911.3|918|908.9|133
1654705200000|2022-06-08 16:20:00|919.1|910|914.05|904.95|919.41|910.31|912.48|903.38|345
1654705500000|2022-06-08 16:25:00|914.1|905|913.55|904.45|914.2|905.1|912.04|902.94|319
1654705800000|2022-06-08 16:30:00|913.5|904.4|910.5|901.4|913.7|904.6|908.61|899.51|220
1654706100000|2022-06-08 16:35:00|910.55|901.45|909.62|900.52|911.85|902.75|909.53|900.43|250
1654706400000|2022-06-08 16:40:00|909.61|900.51|909.59|900.49|911.55|902.45|909.41|900.31|319
1654706700000|2022-06-08 16:45:00|909.57|900.47|911.65|902.55|912.4|903.3|909.41|900.31|276
1654707000000|2022-06-08 16:50:00|911.6|902.5|910.25|901.15|912.05|902.95|909.78|900.68|182
1654707300000|2022-06-08 16:55:00|910.2|901.1|910.5|901.4|911.29|902.19|909.62|900.52|180
1654707600000|2022-06-08 17:00:00|910.45|901.35|909.7|900.6|910.9|901.8|909.41|900.31|194
1654707900000|2022-06-08 17:05:00|909.68|900.58|911.8|902.7|911.85|902.75|909.45|900.35|141
1654708200000|2022-06-08 17:10:00|911.75|902.65|911.7|902.6|912.45|903.35|911.25|902.15|199
1654708500000|2022-06-08 17:15:00|911.75|902.65|912.6|903.5|913.3|904.2|911.27|902.17|172
1654708800000|2022-06-08 17:20:00|912.37|903.27|912.9|903.8|913.05|903.95|911.38|902.28|168
1654709100000|2022-06-08 17:25:00|913.05|903.95|911.57|902.47|913.2|904.1|911.57|902.47|134
1654709400000|2022-06-08 17:30:00|911.52|902.42|910.76|901.66|911.75|902.65|909.69|900.59|231
1654709700000|2022-06-08 17:35:00|910.75|901.65|910.23|901.13|911.29|902.19|909.84|900.74|261
1654710000000|2022-06-08 17:40:00|910.17|901.07|911.6|902.5|911.85|902.75|910.12|901.02|256
1654710300000|2022-06-08 17:45:00|911.59|902.49|912.42|903.32|912.75|903.65|910.1|901|180
1654710600000|2022-06-08 17:50:00|912.47|903.37|912.54|903.44|912.75|903.65|910.9|901.8|131
1654710900000|2022-06-08 17:55:00|912.57|903.47|912.97|903.87|913.65|904.55|912.33|903.23|118
1654711200000|2022-06-08 18:00:00|913.01|903.91|912.1|903|914.65|905.55|912.1|903|204
1654711500000|2022-06-08 18:05:00|912.08|902.98|911.32|902.22|912.54|903.44|910.64|901.54|210
1654711800000|2022-06-08 18:10:00|911.25|902.15|910.25|901.15|911.25|902.15|909.61|900.51|186
1654712100000|2022-06-08 18:15:00|910.34|901.24|907.63|898.53|910.62|901.52|907.56|898.46|218
1654712400000|2022-06-08 18:20:00|907.66|898.56|906.87|897.77|908.86|899.76|906.57|897.47|288
1654712700000|2022-06-08 18:25:00|906.82|897.72|907.03|897.93|907.36|898.26|905.98|896.88|141
1654713000000|2022-06-08 18:30:00|906.99|897.89|899.46|890.36|907.95|898.85|899.46|890.36|253
1654713300000|2022-06-08 18:35:00|899.41|890.31|899.8|890.7|901.2|892.1|894.67|885.57|482
1654713600000|2022-06-08 18:40:00|899.85|890.75|903.75|894.65|904.2|895.1|899.85|890.75|323
1654713900000|2022-06-08 18:45:00|903.6|894.5|905.58|896.48|907.9|898.8|903.5|894.4|352
1654714200000|2022-06-08 18:50:00|905.63|896.53|906.11|897.01|907.55|898.45|905.12|896.02|294
1654714500000|2022-06-08 18:55:00|906.23|897.13|907.74|898.64|908|898.9|906.23|897.13|194
1654714800000|2022-06-08 19:00:00|907.6|898.5|906.32|897.22|907.7|898.6|903.94|894.84|235
1654715100000|2022-06-08 19:05:00|906.27|897.17|904.51|895.41|906.27|897.17|902.6|893.5|225
1654715400000|2022-06-08 19:10:00|904.42|895.32|904.68|895.58|906.92|897.82|903.85|894.75|252
1654715700000|2022-06-08 19:15:00|904.67|895.57|902.17|893.07|904.75|895.65|900.15|891.05|296
1654716000000|2022-06-08 19:20:00|902.22|893.12|907.71|898.61|908.75|899.65|902.22|893.12|268
1654716300000|2022-06-08 19:25:00|907.76|898.66|907.35|898.25|908.95|899.85|907.29|898.19|235
1654716600000|2022-06-08 19:30:00|907.36|898.26|908.06|898.96|909.25|900.15|907.35|898.25|214
1654716900000|2022-06-08 19:35:00|908.02|898.92|908.35|899.25|908.55|899.45|907.99|898.89|115
1654717200000|2022-06-08 19:40:00|908.36|899.26|908.11|899.01|908.91|899.81|907.78|898.68|243
1654717500000|2022-06-08 19:45:00|908.21|899.11|906.47|897.37|908.21|899.11|906.36|897.26|113
1654717800000|2022-06-08 19:50:00|906.51|897.41|906.92|897.82|908.45|899.35|906.43|897.33|261
1654718100000|2022-06-08 19:55:00|906.97|897.87|905.43|896.33|908|898.9|905.16|896.06|249
1654718400000|2022-06-08 20:00:00|905.38|896.28|906.78|897.68|906.95|897.85|904.21|895.11|166
1654718700000|2022-06-08 20:05:00|906.77|897.67|907.32|898.22|907.71|898.61|906.19|897.09|84
1654719000000|2022-06-08 20:10:00|907.3|898.2|906.65|897.55|907.3|898.2|904.31|895.21|153
1654719300000|2022-06-08 20:15:00|906.6|897.5|907.58|898.48|907.91|898.81|906.45|897.35|112
1654719600000|2022-06-08 20:20:00|907.57|898.47|907.55|898.45|907.67|898.57|906.6|897.5|99
1654719900000|2022-06-08 20:25:00|907.5|898.4|906.45|897.35|907.5|898.4|904.64|895.54|151
1654720200000|2022-06-08 20:30:00|906.4|897.3|909.46|900.36|910.35|901.25|906.4|897.3|163
1654720500000|2022-06-08 20:35:00|909.37|900.27|911.65|902.55|911.8|902.7|906.93|897.83|200
1654720800000|2022-06-08 20:40:00|911.7|902.6|909.75|900.65|911.7|902.6|909.38|900.28|212
1654721100000|2022-06-08 20:45:00|909.74|900.64|908.25|899.15|909.75|900.65|907.5|898.4|198
1654721400000|2022-06-08 20:50:00|908.95|899.85|908.71|899.61|909.09|899.99|908.16|899.06|204
1654721700000|2022-06-08 20:55:00|908.81|899.71|907.91|898.81|909.8|900.7|907.43|898.33|178
1654722000000|2022-06-08 21:00:00|907.92|898.82|911.51|902.41|912.33|903.23|907.78|898.68|327
1654722300000|2022-06-08 21:05:00|911.62|902.52|909.03|899.93|912.1|903|908.92|899.82|239
1654722600000|2022-06-08 21:10:00|909.04|899.94|907.78|898.68|909.04|899.94|907.78|898.68|57
1654722900000|2022-06-08 21:15:00|907.81|898.71|908.2|899.1|908.24|899.14|907.81|898.71|34
1654723200000|2022-06-08 21:20:00|908.18|899.08|909.42|900.32|909.42|900.32|908.1|899|51
1654723500000|2022-06-08 21:25:00|909.31|900.21|911.5|902.4|911.5|902.4|909.31|900.21|51
1654723800000|2022-06-08 21:30:00|911.4|902.3|911.54|902.44|912.3|903.2|911.39|902.29|57
1654724100000|2022-06-08 21:35:00|911.59|902.49|911.45|902.35|911.64|902.54|911.35|902.25|14
1654724400000|2022-06-08 21:40:00|911.55|902.45|912.5|903.4|912.5|903.4|911.45|902.35|50
1654724700000|2022-06-08 21:45:00|912.45|903.35|911.65|902.55|912.5|903.4|911.55|902.45|26
1654725000000|2022-06-08 21:50:00|911.75|902.65|911.35|902.25|911.75|902.65|911.33|902.23|48
1654725300000|2022-06-08 21:55:00|911.4|902.3|914.4|905.3|914.6|905.5|911.25|902.15|161
1654725600000|2022-06-08 22:00:00|914.45|905.35|913.56|904.46|915.4|906.3|913.56|904.46|189
1654725900000|2022-06-08 22:05:00|914.25|905.15|914.25|905.15|914.25|905.15|914.2|905.1|9
1654726200000|2022-06-08 22:10:00|914.3|905.2|912.41|903.31|915.75|906.65|912.4|903.3|91
1654726500000|2022-06-08 22:15:00|912.43|903.33|909.89|900.79|912.43|903.33|908.72|899.62|179
1654726800000|2022-06-08 22:20:00|909.95|900.85|909.67|900.57|910.67|901.57|909.56|900.46|175
1654727100000|2022-06-08 22:25:00|909.65|900.55|910.68|901.58|911.42|902.32|909.56|900.46|145
1654727400000|2022-06-08 22:30:00|910.66|901.56|911.6|902.5|912.5|903.4|910.53|901.43|135
1654727700000|2022-06-08 22:35:00|911.56|902.46|911.56|902.46|912.7|903.6|911.56|902.46|79
1654728000000|2022-06-08 22:40:00|910.9|901.8|911.95|902.85|912.45|903.35|909.05|899.95|221
1654728300000|2022-06-08 22:45:00|912|902.9|912.69|903.59|914.45|905.35|911.95|902.85|190
1654728600000|2022-06-08 22:50:00|912.79|903.69|910.25|901.15|912.9|903.8|909.47|900.37|271
1654728900000|2022-06-08 22:55:00|910.2|901.1|908.25|899.15|910.2|901.1|907.9|898.8|179
1654729200000|2022-06-08 23:00:00|908.35|899.25|906.49|897.39|909.1|900|906.43|897.33|146
1654729500000|2022-06-08 23:05:00|906.43|897.33|907.4|898.3|907.4|898.3|905.48|896.38|94
1654729800000|2022-06-08 23:10:00|907.5|898.4|908.25|899.15|908.3|899.2|906.56|897.46|75
1654730100000|2022-06-08 23:15:00|908.31|899.21|907.56|898.46|908.65|899.55|907.45|898.35|98
1654730400000|2022-06-08 23:20:00|907.61|898.51|909.56|900.46|910.7|901.6|907.61|898.51|135
1654730700000|2022-06-08 23:25:00|908.9|899.8|906.6|897.5|908.9|899.8|904.69|895.59|143
1654731000000|2022-06-08 23:30:00|906.55|897.45|909.13|900.03|910.25|901.15|906|896.9|180
1654731300000|2022-06-08 23:35:00|909.23|900.13|905.4|896.3|909.49|900.39|904.65|895.55|150
1654731600000|2022-06-08 23:40:00|905.5|896.4|902.52|893.42|906.74|897.64|902.52|893.42|188
1654731900000|2022-06-08 23:45:00|902.51|893.41|904.63|895.53|905.05|895.95|901.23|892.13|211
1654732200000|2022-06-08 23:50:00|904.27|895.17|903.53|894.43|904.27|895.17|901.13|892.03|233
1654732500000|2022-06-08 23:55:00|903.47|894.37|904.25|895.15|904.55|895.45|902.75|893.65|133
1654732800000|2022-06-09 00:00:00|904.3|895.2|902.8|893.7|905.75|896.65|902.18|893.08|210
1654733100000|2022-06-09 00:05:00|902.75|893.65|897.62|888.52|905.2|896.1|897.3|888.2|235
1654733400000|2022-06-09 00:10:00|897.95|888.85|900.7|891.6|901.45|892.35|897.95|888.85|256
1654733700000|2022-06-09 00:15:00|900.65|891.55|899.36|890.26|900.7|891.6|897.4|888.3|326
1654734000000|2022-06-09 00:20:00|899.4|890.3|899.15|890.05|900.45|891.35|898.02|888.92|155
1654734300000|2022-06-09 00:25:00|899.03|889.93|898.45|889.35|899.5|890.4|897.52|888.42|209
1654734600000|2022-06-09 00:30:00|898.5|889.4|896.55|887.45|898.6|889.5|895.3|886.2|238
1654734900000|2022-06-09 00:35:00|896.5|887.4|899.45|890.35|900.3|891.2|896.5|887.4|311
1654735200000|2022-06-09 00:40:00|899.4|890.3|899.33|890.23|899.7|890.6|897.24|888.14|200
1654735500000|2022-06-09 00:45:00|899.38|890.28|902.2|893.1|904.6|895.5|899.38|890.28|310
1654735800000|2022-06-09 00:50:00|902.15|893.05|903.25|894.15|904.3|895.2|902|892.9|197
1654736100000|2022-06-09 00:55:00|903.3|894.2|902.5|893.4|903.55|894.45|902.3|893.2|106
1654736400000|2022-06-09 01:00:00|902.6|893.5|904.4|895.3|904.65|895.55|902.55|893.45|153
1654736700000|2022-06-09 01:05:00|904.25|895.15|905.33|896.23|905.7|896.6|903.48|894.38|153
1654737000000|2022-06-09 01:10:00|905.28|896.18|904.86|895.76|906.65|897.55|904.54|895.44|135
1654737300000|2022-06-09 01:15:00|904.96|895.86|906.3|897.2|906.8|897.7|904.91|895.81|139
1654737600000|2022-06-09 01:20:00|906.2|897.1|905.6|896.5|907.1|898|905.6|896.5|90
1654737900000|2022-06-09 01:25:00|905.55|896.45|906.05|896.95|906.25|897.15|904.9|895.8|90
1654738200000|2022-06-09 01:30:00|906.15|897.05|906.4|897.3|906.45|897.35|905.25|896.15|97
1654738500000|2022-06-09 01:35:00|906.5|897.4|903.23|894.13|907.15|898.05|903.23|894.13|91
1654738800000|2022-06-09 01:40:00|903.28|894.18|904.5|895.4|905.2|896.1|903.28|894.18|98
1654739100000|2022-06-09 01:45:00|904.4|895.3|902.28|893.18|904.45|895.35|902.11|893.01|170
1654739400000|2022-06-09 01:50:00|902.4|893.3|902.05|892.95|902.4|893.3|900.91|891.81|101
1654739700000|2022-06-09 01:55:00|902.2|893.1|899.56|890.46|902.25|893.15|899.56|890.46|106
1654740000000|2022-06-09 02:00:00|899.6|890.5|899.69|890.59|900.4|891.3|899.56|890.46|119
1654740300000|2022-06-09 02:05:00|899.63|890.53|900.75|891.65|901.08|891.98|899.63|890.53|87
1654740600000|2022-06-09 02:10:00|900.8|891.7|900.3|891.2|901.35|892.25|899.56|890.46|127
1654740900000|2022-06-09 02:15:00|900.35|891.25|901.38|892.28|902.45|893.35|899.68|890.58|169
1654741200000|2022-06-09 02:20:00|901.43|892.33|904.2|895.1|904.4|895.3|901.32|892.22|101
1654741500000|2022-06-09 02:25:00|904.15|895.05|904.83|895.73|905.05|895.95|903.07|893.97|91
1654741800000|2022-06-09 02:30:00|904.82|895.72|905.55|896.45|906.5|897.4|904.56|895.46|141
1654742100000|2022-06-09 02:35:00|905.5|896.4|905.5|896.4|905.75|896.65|904.83|895.73|69
1654742400000|2022-06-09 02:40:00|905.45|896.35|906.8|897.7|906.95|897.85|905.45|896.35|106
1654742700000|2022-06-09 02:45:00|906.85|897.75|907.25|898.15|907.9|898.8|906.1|897|85
1654743000000|2022-06-09 02:50:00|907.35|898.25|906.15|897.05|907.55|898.45|904.59|895.49|97
1654743300000|2022-06-09 02:55:00|906.2|897.1|906.55|897.45|907.05|897.95|906.1|897|70
1654743600000|2022-06-09 03:00:00|906.6|897.5|907.1|898|907.3|898.2|905.76|896.66|110
1654743900000|2022-06-09 03:05:00|907.15|898.05|905.75|896.65|907.7|898.6|905.66|896.56|77
1654744200000|2022-06-09 03:10:00|905.74|896.64|905.15|896.05|906.4|897.3|905.15|896.05|54
1654744500000|2022-06-09 03:15:00|905.17|896.07|904.95|895.85|905.42|896.32|904.37|895.27|72
1654744800000|2022-06-09 03:20:00|905|895.9|907.4|898.3|907.75|898.65|904.9|895.8|134
1654745100000|2022-06-09 03:25:00|907.5|898.4|909.35|900.25|909.8|900.7|906.55|897.45|131
1654745400000|2022-06-09 03:30:00|909.45|900.35|910.3|901.2|910.55|901.45|908.35|899.25|153
1654745700000|2022-06-09 03:35:00|910.4|901.3|913.8|904.7|913.95|904.85|910.15|901.05|241
1654746000000|2022-06-09 03:40:00|913.6|904.5|915.15|906.05|915.25|906.15|912.88|903.78|193
1654746300000|2022-06-09 03:45:00|915.05|905.95|912.81|903.71|915.25|906.15|912.71|903.61|134
1654746600000|2022-06-09 03:50:00|912.91|903.81|913.4|904.3|914.25|905.15|912.6|903.5|157
1654746900000|2022-06-09 03:55:00|913.35|904.25|913.35|904.25|915.25|906.15|913.2|904.1|190
1654747200000|2022-06-09 04:00:00|913.46|904.36|912.91|903.81|913.95|904.85|912.91|903.81|115
1654747500000|2022-06-09 04:05:00|912.98|903.88|913.11|904.01|913.6|904.5|912.65|903.55|70
1654747800000|2022-06-09 04:10:00|913.13|904.03|912.57|903.47|914.12|905.02|912.52|903.42|125
1654748100000|2022-06-09 04:15:00|912.62|903.52|911.1|902|913.35|904.25|910.66|901.56|135
1654748400000|2022-06-09 04:20:00|910.85|901.75|911.4|902.3|912.35|903.25|910.54|901.44|147
1654748700000|2022-06-09 04:25:00|911.5|902.4|911.72|902.62|913.02|903.92|911.48|902.38|123
1654749000000|2022-06-09 04:30:00|911.77|902.67|911.45|902.35|912.06|902.96|910.45|901.35|98
1654749300000|2022-06-09 04:35:00|911.35|902.25|911.9|902.8|911.9|902.8|911.1|902|33
1654749600000|2022-06-09 04:40:00|911.8|902.7|913.13|904.03|913.35|904.25|911.49|902.39|84
1654749900000|2022-06-09 04:45:00|913.08|903.98|911.46|902.36|913.33|904.23|910.75|901.65|97
1654750200000|2022-06-09 04:50:00|911.41|902.31|912.04|902.94|913.35|904.25|911.25|902.15|82
1654750500000|2022-06-09 04:55:00|912|902.9|912.6|903.5|913.25|904.15|910.78|901.68|85
1654750800000|2022-06-09 05:00:00|912.72|903.62|911.79|902.69|912.95|903.85|911.34|902.24|79
1654751100000|2022-06-09 05:05:00|911.69|902.59|914.9|905.8|915.2|906.1|911.64|902.54|143
1654751400000|2022-06-09 05:10:00|914.95|905.85|913.92|904.82|916.45|907.35|913.67|904.57|222
1654751700000|2022-06-09 05:15:00|913.99|904.89|914.67|905.57|915.34|906.24|913.98|904.88|136
1654752000000|2022-06-09 05:20:00|914.68|905.58|915.03|905.93|915.68|906.58|913.83|904.73|254
1654752300000|2022-06-09 05:25:00|915.1|906|915.32|906.22|915.63|906.53|914.57|905.47|194
1654752600000|2022-06-09 05:30:00|915.42|906.32|914.79|905.69|915.75|906.65|914.22|905.12|102
1654752900000|2022-06-09 05:35:00|914.51|905.41|914.65|905.55|915.6|906.5|914.14|905.04|252
1654753200000|2022-06-09 05:40:00|914.7|905.6|914.32|905.22|915.35|906.25|913.61|904.51|199
1654753500000|2022-06-09 05:45:00|914.37|905.27|913.93|904.83|914.57|905.47|913.6|904.5|173
1654753800000|2022-06-09 05:50:00|913.97|904.87|917.39|908.29|918|908.9|913.57|904.47|190
1654754100000|2022-06-09 05:55:00|917.44|908.34|917.56|908.46|919.75|910.65|915.95|906.85|194
1654754400000|2022-06-09 06:00:00|917.51|908.41|930.12|921.02|934|924.9|917.51|908.41|554
1654754700000|2022-06-09 06:05:00|930.1|921|925.5|916.4|930.1|921|924.65|915.55|208
1654755000000|2022-06-09 06:10:00|925.45|916.35|925.83|916.73|926.6|917.5|923.71|914.61|142
1654755300000|2022-06-09 06:15:00|925.78|916.68|923.69|914.59|927.1|918|923.69|914.59|125
1654755600000|2022-06-09 06:20:00|923.58|914.48|922.19|913.09|924.15|915.05|922.13|913.03|104
1654755900000|2022-06-09 06:25:00|922.24|913.14|922.34|913.24|923.15|914.05|922.13|913.03|100
1654756200000|2022-06-09 06:30:00|922.49|913.39|921.17|912.07|922.75|913.65|921.08|911.98|76
1654756500000|2022-06-09 06:35:00|921.05|911.95|921.45|912.35|921.5|912.4|920.6|911.5|64
1654756800000|2022-06-09 06:40:00|921.5|912.4|921.35|912.25|921.5|912.4|920.56|911.46|77
1654757100000|2022-06-09 06:45:00|921.45|912.35|921.2|912.1|922.7|913.6|920.95|911.85|186
1654757400000|2022-06-09 06:50:00|921.15|912.05|924.3|915.2|924.55|915.45|920.65|911.55|201
1654757700000|2022-06-09 06:55:00|924.35|915.25|923.67|914.57|926.35|917.25|923.6|914.5|118
1654758000000|2022-06-09 07:00:00|923.7|914.6|924.54|915.44|925.3|916.2|923.56|914.46|140
1654758300000|2022-06-09 07:05:00|924.64|915.54|924.8|915.7|925.3|916.2|922.94|913.84|145
1654758600000|2022-06-09 07:10:00|924.75|915.65|924.56|915.46|925.7|916.6|924.56|915.46|129
1654758900000|2022-06-09 07:15:00|924.51|915.41|925.6|916.5|926.35|917.25|923.59|914.49|158
1654759200000|2022-06-09 07:20:00|925.65|916.55|927.68|918.58|928.6|919.5|925.65|916.55|194
1654759500000|2022-06-09 07:25:00|927.67|918.57|929.6|920.5|930.05|920.95|927.67|918.57|122
1654759800000|2022-06-09 07:30:00|929.55|920.45|927.22|918.12|929.9|920.8|926.89|917.79|103
1654760100000|2022-06-09 07:35:00|927.17|918.07|925.2|916.1|927.32|918.22|924.85|915.75|110
1654760400000|2022-06-09 07:40:00|925.15|916.05|926.4|917.3|926.9|917.8|925.05|915.95|118
1654760700000|2022-06-09 07:45:00|926.35|917.25|926.65|917.55|928.24|919.14|925.88|916.78|144
1654761000000|2022-06-09 07:50:00|926.66|917.56|927.15|918.05|927.75|918.65|926.56|917.46|147
1654761300000|2022-06-09 07:55:00|927.11|918.01|928.35|919.25|928.85|919.75|926.95|917.85|184
1654761600000|2022-06-09 08:00:00|928.4|919.3|928.39|919.29|930.7|921.6|928.21|919.11|232
1654761900000|2022-06-09 08:05:00|928.53|919.43|928.35|919.25|928.74|919.64|927.83|918.73|265
1654762200000|2022-06-09 08:10:00|928.36|919.26|927.09|917.99|928.55|919.45|926.91|917.81|229
1654762500000|2022-06-09 08:15:00|927.07|917.97|926.37|917.27|927.39|918.29|926.17|917.07|139
1654762800000|2022-06-09 08:20:00|926.41|917.31|928.91|919.81|929.9|920.8|926.1|917|158
1654763100000|2022-06-09 08:25:00|928.86|919.76|929.5|920.4|929.5|920.4|928.05|918.95|82
1654763400000|2022-06-09 08:30:00|929.51|920.41|930.25|921.15|930.5|921.4|928.44|919.34|92
1654763700000|2022-06-09 08:35:00|930.3|921.2|928.92|919.82|930.93|921.83|928.83|919.73|125
1654764000000|2022-06-09 08:40:00|929.03|919.93|929.45|920.35|929.76|920.66|928.76|919.66|185
1654764300000|2022-06-09 08:45:00|929.16|920.06|931.75|922.65|931.87|922.77|929.14|920.04|263
1654764600000|2022-06-09 08:50:00|932.11|923.01|931.96|922.86|933.42|924.32|931.66|922.56|241
1654764900000|2022-06-09 08:55:00|931.98|922.88|932.53|923.43|933.66|924.56|931.86|922.76|318
1654765200000|2022-06-09 09:00:00|932.55|923.45|931.9|922.8|932.97|923.87|931.62|922.52|223
1654765500000|2022-06-09 09:05:00|931.84|922.74|934.71|925.61|936.65|927.55|931.02|921.92|273
1654765800000|2022-06-09 09:10:00|934.7|925.6|935.95|926.85|935.95|926.85|934.65|925.55|130
1654766100000|2022-06-09 09:15:00|935.94|926.84|936.07|926.97|936.09|926.99|935.43|926.33|70
1654766400000|2022-06-09 09:20:00|936.11|927.01|936.94|927.84|938.65|929.55|936.07|926.97|263
1654766700000|2022-06-09 09:25:00|936.93|927.83|939.3|930.2|939.7|930.6|936.42|927.32|207
1654767000000|2022-06-09 09:30:00|939.25|930.15|941.55|932.45|941.85|932.75|939.25|930.15|155
1654767300000|2022-06-09 09:35:00|941.6|932.5|936.87|927.77|941.75|932.65|936.87|927.77|212
1654767600000|2022-06-09 09:40:00|936.5|927.4|935.14|926.04|936.97|927.87|934.79|925.69|172
1654767900000|2022-06-09 09:45:00|935.28|926.18|935.95|926.85|936.25|927.15|934.83|925.73|159
1654768200000|2022-06-09 09:50:00|935.91|926.81|933.6|924.5|936.4|927.3|933.56|924.46|148
1654768500000|2022-06-09 09:55:00|933.56|924.46|932.43|923.33|933.56|924.46|931.56|922.46|142
1654768800000|2022-06-09 10:00:00|932.53|923.43|933.69|924.59|933.7|924.6|932.32|923.22|141
1654769100000|2022-06-09 10:05:00|933.63|924.53|931.28|922.18|933.69|924.59|931.28|922.18|75
1654769400000|2022-06-09 10:10:00|930.96|921.86|931.34|922.24|932.25|923.15|930.8|921.7|176
1654769700000|2022-06-09 10:15:00|931.35|922.25|931.06|921.96|931.45|922.35|930.91|921.81|207
1654770000000|2022-06-09 10:20:00|931.05|921.95|930.92|921.82|931.26|922.16|930.8|921.7|175
1654770300000|2022-06-09 10:25:00|930.9|921.8|930.13|921.03|930.94|921.84|928.49|919.39|280
1654770600000|2022-06-09 10:30:00|930.12|921.02|928.77|919.67|930.92|921.82|928.23|919.13|309
1654770900000|2022-06-09 10:35:00|928.78|919.68|928.4|919.3|929.16|920.06|928.12|919.02|172
1654771200000|2022-06-09 10:40:00|928.52|919.42|928.23|919.13|929.17|920.07|928.1|919|123
1654771500000|2022-06-09 10:45:00|928.21|919.11|927.57|918.47|928.85|919.75|927.57|918.47|120
1654771800000|2022-06-09 10:50:00|927.59|918.49|925.78|916.68|928.45|919.35|925.78|916.68|149
1654772100000|2022-06-09 10:55:00|925.34|916.24|924.33|915.23|926.03|916.93|923.52|914.42|375
1654772400000|2022-06-09 11:00:00|924.34|915.24|923.61|914.51|924.69|915.59|923.33|914.23|278
1654772700000|2022-06-09 11:05:00|923.56|914.46|925.18|916.08|925.9|916.8|922.81|913.71|210
1654773000000|2022-06-09 11:10:00|925.16|916.06|927.6|918.5|927.89|918.79|925.08|915.98|98
1654773300000|2022-06-09 11:15:00|927.58|918.48|926.25|917.15|929.35|920.25|925.56|916.46|231
1654773600000|2022-06-09 11:20:00|926.18|917.08|926.7|917.6|928.85|919.75|926.07|916.97|193
1654773900000|2022-06-09 11:25:00|926.61|917.51|927.65|918.55|927.65|918.55|926.61|917.51|119
1654774200000|2022-06-09 11:30:00|927.6|918.5|927.56|918.46|929.05|919.95|927.05|917.95|142
1654774500000|2022-06-09 11:35:00|927.59|918.49|927.56|918.46|928.85|919.75|927.56|918.46|170
1654774800000|2022-06-09 11:40:00|927.65|918.55|927.1|918|927.65|918.55|925.05|915.95|229
1654775100000|2022-06-09 11:45:00|927.04|917.94|925.36|916.26|929.1|920|925.36|916.26|228
1654775400000|2022-06-09 11:50:00|924.93|915.83|924.56|915.46|926.06|916.96|924.56|915.46|254
1654775700000|2022-06-09 11:55:00|924.62|915.52|921.82|912.72|924.62|915.52|920.98|911.88|210
1654776000000|2022-06-09 12:00:00|921.77|912.67|924.53|915.43|925.3|916.2|921.6|912.5|182
1654776300000|2022-06-09 12:05:00|924.68|915.58|923.56|914.46|925.5|916.4|923.56|914.46|137
1654776600000|2022-06-09 12:10:00|923.57|914.47|920.8|911.7|924.21|915.11|920.02|910.92|250
1654776900000|2022-06-09 12:15:00|920.79|911.69|915.31|906.21|920.79|911.69|915.08|905.98|250
1654777200000|2022-06-09 12:20:00|915.32|906.22|913.46|904.36|916.85|907.75|912.54|903.44|484
1654777500000|2022-06-09 12:25:00|913.53|904.43|920.69|911.59|921.75|912.65|913.42|904.32|417
1654777800000|2022-06-09 12:30:00|920.85|911.75|920.72|911.62|921.8|912.7|918.4|909.3|355
1654778100000|2022-06-09 12:35:00|920.67|911.57|921.35|912.25|921.6|912.5|919.04|909.94|394
1654778400000|2022-06-09 12:40:00|921.25|912.15|920.16|911.06|921.75|912.65|919.59|910.49|310
1654778700000|2022-06-09 12:45:00|920.11|911.01|922.9|913.8|923.45|914.35|920.11|911.01|247
1654779000000|2022-06-09 12:50:00|922.67|913.57|920.46|911.36|923.25|914.15|920.04|910.94|270
1654779300000|2022-06-09 12:55:00|920.36|911.26|920.43|911.33|921.55|912.45|920.35|911.25|171
1654779600000|2022-06-09 13:00:00|919.8|910.7|920.6|911.5|921.1|912|919.76|910.66|197
1654779900000|2022-06-09 13:05:00|920.48|911.38|918.19|909.09|920.48|911.38|918.19|909.09|174
1654780200000|2022-06-09 13:10:00|918.17|909.07|922.1|913|923.7|914.6|918.15|909.05|259
1654780500000|2022-06-09 13:15:00|922.17|913.07|922.95|913.85|924.3|915.2|921.72|912.62|240
1654780800000|2022-06-09 13:20:00|923.2|914.1|922.13|913.03|923.2|914.1|921.97|912.87|121
1654781100000|2022-06-09 13:25:00|922.23|913.13|921.65|912.55|922.65|913.55|921.56|912.46|64
1654781400000|2022-06-09 13:30:00|921.66|912.56|925.35|916.25|925.7|916.6|920.43|911.33|444
1654781700000|2022-06-09 13:35:00|925.45|916.35|920.32|911.22|926.35|917.25|920.32|911.22|399
1654782000000|2022-06-09 13:40:00|920.31|911.21|916.55|907.45|921.25|912.15|915.9|906.8|423
1654782300000|2022-06-09 13:45:00|916.53|907.43|921.62|912.52|922.5|913.4|916.34|907.24|393
1654782600000|2022-06-09 13:50:00|921.64|912.54|924.04|914.94|924.5|915.4|921.1|912|349
1654782900000|2022-06-09 13:55:00|923.94|914.84|925.3|916.2|925.35|916.25|922.29|913.19|423
1654783200000|2022-06-09 14:00:00|925.25|916.15|927.63|918.53|928.4|919.3|924.49|915.39|333
1654783500000|2022-06-09 14:05:00|927.58|918.48|923.09|913.99|927.63|918.53|922.51|913.41|396
1654783800000|2022-06-09 14:10:00|923.11|914.01|926|916.9|926.05|916.95|922.44|913.34|339
1654784100000|2022-06-09 14:15:00|925.95|916.85|927.25|918.15|928.65|919.55|925.95|916.85|381
1654784400000|2022-06-09 14:20:00|927.4|918.3|931.6|922.5|931.6|922.5|926.87|917.77|318
1654784700000|2022-06-09 14:25:00|931.65|922.55|934.25|925.15|934.25|925.15|931.65|922.55|300
1654785000000|2022-06-09 14:30:00|934.1|925|939.85|930.75|940.7|931.6|932.57|923.47|268
1654785300000|2022-06-09 14:35:00|939.9|930.8|938.45|929.35|940.95|931.85|938.11|929.01|307
1654785600000|2022-06-09 14:40:00|938.4|929.3|936|926.9|938.45|929.35|935.08|925.98|248
1654785900000|2022-06-09 14:45:00|936.05|926.95|934.05|924.95|936.25|927.15|932.02|922.92|230
1654786200000|2022-06-09 14:50:00|934|924.9|929.83|920.73|934|924.9|929.83|920.73|192
1654786500000|2022-06-09 14:55:00|929.84|920.74|927.62|918.52|929.95|920.85|927.6|918.5|236
1654786800000|2022-06-09 15:00:00|927.61|918.51|922.81|913.71|928.13|919.03|922.76|913.66|167
1654787100000|2022-06-09 15:05:00|922.78|913.68|921.79|912.69|923.95|914.85|920.28|911.18|346
1654787400000|2022-06-09 15:10:00|921.74|912.64|921.93|912.83|923.6|914.5|920.68|911.58|313
1654787700000|2022-06-09 15:15:00|921.98|912.88|922.9|913.8|923.5|914.4|921.67|912.57|317
1654788000000|2022-06-09 15:20:00|922.89|913.79|923.71|914.61|923.8|914.7|922.65|913.55|275
1654788300000|2022-06-09 15:25:00|923.72|914.62|924.77|915.67|926.2|917.1|923.71|914.61|232
1654788600000|2022-06-09 15:30:00|924.72|915.62|927.18|918.08|928.58|919.48|924.59|915.49|290
1654788900000|2022-06-09 15:35:00|927.31|918.21|929.42|920.32|929.85|920.75|927.3|918.2|324
1654789200000|2022-06-09 15:40:00|929.39|920.29|930.81|921.71|932.4|923.3|929.16|920.06|247
1654789500000|2022-06-09 15:45:00|930.71|921.61|925.86|916.76|930.71|921.61|925.86|916.76|298
1654789800000|2022-06-09 15:50:00|925.81|916.71|928.88|919.78|929.45|920.35|925.14|916.04|314
1654790100000|2022-06-09 15:55:00|928.74|919.64|930.25|921.15|931.7|922.6|928.74|919.64|251
1654790400000|2022-06-09 16:00:00|930.26|921.16|948|938.9|948|938.9|930.06|920.96|469
1654790700000|2022-06-09 16:05:00|947.95|938.85|943.96|934.86|948.6|939.5|943.69|934.59|222
1654791000000|2022-06-09 16:10:00|943.9|934.8|943.49|934.39|944.05|934.95|943.3|934.2|71
1654791300000|2022-06-09 16:15:00|942.89|933.79|941.09|931.99|944|934.9|940.43|931.33|202
1654791600000|2022-06-09 16:20:00|941.19|932.09|940.84|931.74|942.2|933.1|940.56|931.46|140
1654791900000|2022-06-09 16:25:00|940.82|931.72|941.55|932.45|942.9|933.8|940.56|931.46|165
1654792200000|2022-06-09 16:30:00|941.6|932.5|940.68|931.58|941.7|932.6|938.67|929.57|188
1654792500000|2022-06-09 16:35:00|940.62|931.52|939.75|930.65|941.2|932.1|939.56|930.46|97
1654792800000|2022-06-09 16:40:00|939.8|930.7|944.5|935.4|945.65|936.55|939.8|930.7|375
1654793100000|2022-06-09 16:45:00|944.55|935.45|943.9|934.8|945.5|936.4|941.51|932.41|211
1654793400000|2022-06-09 16:50:00|943.85|934.75|942.56|933.46|943.85|934.75|942.56|933.46|133
1654793700000|2022-06-09 16:55:00|942.6|933.5|945.05|935.95|945.05|935.95|942.6|933.5|228
1654794000000|2022-06-09 17:00:00|944.95|935.85|947.6|938.5|948.4|939.3|944.05|934.95|304
1654794300000|2022-06-09 17:05:00|947.65|938.55|945.68|936.58|950.2|941.1|945.68|936.58|157
1654794600000|2022-06-09 17:10:00|945.67|936.57|944.37|935.27|945.85|936.75|944.26|935.16|204
1654794900000|2022-06-09 17:15:00|944.46|935.36|944.05|934.95|945.35|936.25|942.15|933.05|216
1654795200000|2022-06-09 17:20:00|944.1|935|941.95|932.85|945.05|935.95|941.9|932.8|223
1654795500000|2022-06-09 17:25:00|941.9|932.8|940.14|931.04|942.35|933.25|939.64|930.54|149
1654795800000|2022-06-09 17:30:00|940.04|930.94|940.7|931.6|940.9|931.8|938.65|929.55|186
1654796100000|2022-06-09 17:35:00|940.6|931.5|939.9|930.8|941.55|932.45|939.14|930.04|201
1654796400000|2022-06-09 17:40:00|939.86|930.76|938.15|929.05|940.37|931.27|937.62|928.52|212
1654796700000|2022-06-09 17:45:00|938.2|929.1|939.35|930.25|940.1|931|937.65|928.55|161
1654797000000|2022-06-09 17:50:00|939.37|930.27|939.05|929.95|940.4|931.3|938.81|929.71|169
1654797300000|2022-06-09 17:55:00|939.03|929.93|940.25|931.15|940.41|931.31|938.71|929.61|121
1654797600000|2022-06-09 18:00:00|940.3|931.2|940.01|930.91|941.65|932.55|939.56|930.46|196
1654797900000|2022-06-09 18:05:00|939.75|930.65|939.32|930.22|941.05|931.95|939.06|929.96|186
1654798200000|2022-06-09 18:10:00|939.3|930.2|941.25|932.15|941.3|932.2|939.03|929.93|137
1654798500000|2022-06-09 18:15:00|941.2|932.1|939.13|930.03|941.4|932.3|939.01|929.91|162
1654798800000|2022-06-09 18:20:00|939.18|930.08|937.51|928.41|940.31|931.21|936.74|927.64|183
1654799100000|2022-06-09 18:25:00|937.56|928.46|939.55|930.45|939.75|930.65|936.66|927.56|199
1654799400000|2022-06-09 18:30:00|939.5|930.4|936.6|927.5|939.5|930.4|936.6|927.5|196
1654799700000|2022-06-09 18:35:00|936.67|927.57|933.5|924.4|937.45|928.35|932.19|923.09|163
1654800000000|2022-06-09 18:40:00|933.45|924.35|933.05|923.95|933.65|924.55|932.5|923.4|149
1654800300000|2022-06-09 18:45:00|933.1|924|931.95|922.85|934.3|925.2|931.19|922.09|172
1654800600000|2022-06-09 18:50:00|931.75|922.65|931.53|922.43|932.4|923.3|931.17|922.07|156
1654800900000|2022-06-09 18:55:00|931.37|922.27|930.09|920.99|932.01|922.91|929.97|920.87|127
1654801200000|2022-06-09 19:00:00|930.01|920.91|926.7|917.6|930.01|920.91|926.7|917.6|207
1654801500000|2022-06-09 19:05:00|926.36|917.26|926.73|917.63|927.15|918.05|926.34|917.24|198
1654801800000|2022-06-09 19:10:00|926.83|917.73|926.64|917.54|927.1|918|926.62|917.52|89
1654802100000|2022-06-09 19:15:00|926.62|917.52|929.11|920.01|929.16|920.06|926.51|917.41|131
1654802400000|2022-06-09 19:20:00|929.16|920.06|928.68|919.58|929.25|920.15|927.06|917.96|158
1654802700000|2022-06-09 19:25:00|928.63|919.53|927.14|918.04|928.68|919.58|927.05|917.95|103
1654803000000|2022-06-09 19:30:00|927.08|917.98|928.25|919.15|928.75|919.65|927.01|917.91|104
1654803300000|2022-06-09 19:35:00|928.22|919.12|928.88|919.78|929.35|920.25|927.89|918.79|151
1654803600000|2022-06-09 19:40:00|928.9|919.8|931.1|922|931.15|922.05|928.72|919.62|75
1654803900000|2022-06-09 19:45:00|931.05|921.95|928.91|919.81|931.05|921.95|928.58|919.48|106
1654804200000|2022-06-09 19:50:00|928.87|919.77|930.25|921.15|930.32|921.22|928.56|919.46|148
1654804500000|2022-06-09 19:55:00|930.45|921.35|922.15|913.05|930.97|921.87|920.94|911.84|230
1654804800000|2022-06-09 20:00:00|922.1|913|923.89|914.79|924.32|915.22|920.02|910.92|238
1654805100000|2022-06-09 20:05:00|923.99|914.89|923|913.9|924.8|915.7|920.85|911.75|221
1654805400000|2022-06-09 20:10:00|923.01|913.91|927.81|918.71|928.25|919.15|922.88|913.78|230
1654805700000|2022-06-09 20:15:00|927.76|918.66|929.7|920.6|929.75|920.65|926.56|917.46|220
1654806000000|2022-06-09 20:20:00|929.75|920.65|928.7|919.6|930.25|921.15|928.7|919.6|105
1654806300000|2022-06-09 20:25:00|928.65|919.55|931.35|922.25|931.95|922.85|928.56|919.46|160
1654806600000|2022-06-09 20:30:00|931.4|922.3|932|922.9|932.2|923.1|931.15|922.05|132
1654806900000|2022-06-09 20:35:00|932.05|922.95|932.8|923.7|933.85|924.75|931.92|922.82|148
1654807200000|2022-06-09 20:40:00|932.66|923.56|931.69|922.59|932.77|923.67|930.78|921.68|134
1654807500000|2022-06-09 20:45:00|931.63|922.53|934.85|925.75|934.95|925.85|931.63|922.53|140
1654807800000|2022-06-09 20:50:00|934.95|925.85|934.7|925.6|935.15|926.05|932.3|923.2|117
1654808100000|2022-06-09 20:55:00|934.85|925.75|934.65|925.55|934.85|925.75|933.13|924.03|156
1654808400000|2022-06-09 21:00:00|934.64|925.54|934.66|925.56|935.28|926.18|934.01|924.91|259
1654808700000|2022-06-09 21:05:00|934.67|925.57|933.87|924.77|934.75|925.65|933.72|924.62|184
1654809000000|2022-06-09 21:10:00|933.71|924.61|934.49|925.39|934.8|925.7|933.56|924.46|105
1654809300000|2022-06-09 21:15:00|934.54|925.44|935.15|926.05|935.2|926.1|934.54|925.44|50
1654809600000|2022-06-09 21:20:00|935.05|925.95|935.2|926.1|935.35|926.25|934.96|925.86|37
1654809900000|2022-06-09 21:25:00|935.11|926.01|933.81|924.71|935.11|926.01|933.6|924.5|36
1654810200000|2022-06-09 21:30:00|933.8|924.7|932.56|923.46|933.8|924.7|932.56|923.46|25
1654810500000|2022-06-09 21:35:00|932.6|923.5|932.7|923.6|932.75|923.65|932.6|923.5|19
1654810800000|2022-06-09 21:40:00|932.76|923.66|933.65|924.55|933.75|924.65|932.76|923.66|106
1654811100000|2022-06-09 21:45:00|933.7|924.6|932.71|923.61|933.7|924.6|932.71|923.61|29
1654811400000|2022-06-09 21:50:00|932.67|923.57|932.81|923.71|932.9|923.8|932.53|923.43|82
1654811700000|2022-06-09 21:55:00|932.72|923.62|928.1|919|932.72|923.62|928.1|919|55
1654812000000|2022-06-09 22:00:00|928.17|919.07|928.33|919.23|928.33|919.23|928.17|919.07|11
1654812900000|2022-06-09 22:15:00|926.55|917.45|925.8|916.7|926.7|917.6|925.73|916.63|62
1654813200000|2022-06-09 22:20:00|925.79|916.69|924.87|915.77|926.15|917.05|924.67|915.57|80
1654813500000|2022-06-09 22:25:00|924.9|915.8|927.96|918.86|928|918.9|924.9|915.8|101
1654813800000|2022-06-09 22:30:00|927.91|918.81|928.04|918.94|929.95|920.85|927.68|918.58|147
1654814100000|2022-06-09 22:35:00|928.03|918.93|925.95|916.85|928.03|918.93|925.56|916.46|152
1654814400000|2022-06-09 22:40:00|925.9|916.8|926.69|917.59|927.39|918.29|925.56|916.46|93
1654814700000|2022-06-09 22:45:00|926.67|917.57|927.6|918.5|927.6|918.5|926.06|916.96|69
1654815000000|2022-06-09 22:50:00|927.85|918.75|925.62|916.52|927.9|918.8|925.46|916.36|100
1654815300000|2022-06-09 22:55:00|925.56|916.46|925.85|916.75|926.01|916.91|923.54|914.44|141
1654815600000|2022-06-09 23:00:00|925.84|916.74|923.58|914.48|926.01|916.91|923.56|914.46|111
1654815900000|2022-06-09 23:05:00|923.61|914.51|924.11|915.01|924.65|915.55|922.85|913.75|157
1654816200000|2022-06-09 23:10:00|924.08|914.98|923.47|914.37|924.33|915.23|922.81|913.71|153
1654816500000|2022-06-09 23:15:00|923.45|914.35|924.6|915.5|924.71|915.61|920.64|911.54|200
1654816800000|2022-06-09 23:20:00|924.73|915.63|925.16|916.06|926.39|917.29|924.03|914.93|188
1654817100000|2022-06-09 23:25:00|925.15|916.05|924.46|915.36|925.42|916.32|923.1|914|133
1654817400000|2022-06-09 23:30:00|924.47|915.37|925.81|916.71|926.43|917.33|923.86|914.76|151
1654817700000|2022-06-09 23:35:00|925.86|916.76|927.19|918.09|927.19|918.09|925.49|916.39|135
1654818000000|2022-06-09 23:40:00|927.34|918.24|927.03|917.93|928.1|919|926.56|917.46|110
1654818300000|2022-06-09 23:45:00|926.98|917.88|927.21|918.11|928.4|919.3|926.65|917.55|153
1654818600000|2022-06-09 23:50:00|926.56|917.46|926.2|917.1|926.7|917.6|925.33|916.23|90
1654818900000|2022-06-09 23:55:00|926.25|917.15|927.5|918.4|927.6|918.5|926.25|917.15|78
1654819200000|2022-06-10 00:00:00|927.43|918.33|928.56|919.46|928.65|919.55|925.65|916.55|108
1654819500000|2022-06-10 00:05:00|928.6|919.5|926.34|917.24|929.65|920.55|925|915.9|183
1654819800000|2022-06-10 00:10:00|926.29|917.19|920.65|911.55|926.29|917.19|920.58|911.48|287
1654820100000|2022-06-10 00:15:00|920.67|911.57|910.61|901.51|920.98|911.88|906.3|897.2|657
1654820400000|2022-06-10 00:20:00|910.57|901.47|914.85|905.75|917|907.9|910.37|901.27|477
1654820700000|2022-06-10 00:25:00|914.8|905.7|915.7|906.6|917.92|908.82|913.56|904.46|500
1654821000000|2022-06-10 00:30:00|915.58|906.48|914.9|905.8|915.58|906.48|910.89|901.79|417
1654821300000|2022-06-10 00:35:00|914.8|905.7|918.1|909|918.2|909.1|913.99|904.89|287
1654821600000|2022-06-10 00:40:00|918.15|909.05|918.55|909.45|918.7|909.6|916.5|907.4|228
1654821900000|2022-06-10 00:45:00|918.5|909.4|920.2|911.1|920.3|911.2|918|908.9|235
1654822200000|2022-06-10 00:50:00|920.25|911.15|919.1|910|920.75|911.65|917.28|908.18|211
1654822500000|2022-06-10 00:55:00|919.15|910.05|916.89|907.79|919.25|910.15|916.89|907.79|169
1654822800000|2022-06-10 01:00:00|916.84|907.74|916.75|907.65|917.2|908.1|913.67|904.57|279
1654823100000|2022-06-10 01:05:00|916.6|907.5|915.15|906.05|917.3|908.2|913.36|904.26|188
1654823400000|2022-06-10 01:10:00|915.2|906.1|915.14|906.04|915.6|906.5|913.42|904.32|174
1654823700000|2022-06-10 01:15:00|915.07|905.97|919.69|910.59|920.3|911.2|913.54|904.44|269
1654824000000|2022-06-10 01:20:00|919.7|910.6|920.2|911.1|921.4|912.3|918.43|909.33|220
1654824300000|2022-06-10 01:25:00|920.35|911.25|920.5|911.4|920.6|911.5|919.41|910.31|108
1654824600000|2022-06-10 01:30:00|920.55|911.45|920|910.9|921.05|911.95|918.69|909.59|111
1654824900000|2022-06-10 01:35:00|920.05|910.95|920.05|910.95|920.15|911.05|919.13|910.03|120
1654825200000|2022-06-10 01:40:00|919.91|910.81|919.16|910.06|920.08|910.98|919.16|910.06|92
1654825500000|2022-06-10 01:45:00|919.19|910.09|918.61|909.51|919.6|910.5|917.67|908.57|135
1654825800000|2022-06-10 01:50:00|918.56|909.46|917.33|908.23|919.2|910.1|917.22|908.12|149
1654826100000|2022-06-10 01:55:00|917.37|908.27|918.12|909.02|919.08|909.98|917.37|908.27|140
1654826400000|2022-06-10 02:00:00|917.93|908.83|920.65|911.55|921.05|911.95|917.93|908.83|129
1654826700000|2022-06-10 02:05:00|920.75|911.65|920.01|910.91|923.8|914.7|920.01|910.91|154
1654827000000|2022-06-10 02:10:00|920.08|910.98|920.43|911.33|922.2|913.1|920.01|910.91|169
1654827300000|2022-06-10 02:15:00|920.38|911.28|922.25|913.15|922.35|913.25|920.33|911.23|70
1654827600000|2022-06-10 02:20:00|922.45|913.35|924.8|915.7|925.5|916.4|921.73|912.63|131
1654827900000|2022-06-10 02:25:00|924.75|915.65|924.75|915.65|925.3|916.2|922.99|913.89|103
1654828200000|2022-06-10 02:30:00|924.85|915.75|923.43|914.33|925.25|916.15|923.25|914.15|102
1654828500000|2022-06-10 02:35:00|923.48|914.38|924.2|915.1|924.85|915.75|923.38|914.28|96
1654828800000|2022-06-10 02:40:00|924.15|915.05|924.45|915.35|925.05|915.95|923.06|913.96|93
1654829100000|2022-06-10 02:45:00|924.5|915.4|924|914.9|924.95|915.85|924|914.9|70
1654829400000|2022-06-10 02:50:00|924.07|914.97|924.7|915.6|925.3|916.2|923.82|914.72|51
1654829700000|2022-06-10 02:55:00|924.65|915.55|924.01|914.91|924.65|915.55|923.88|914.78|87
1654830000000|2022-06-10 03:00:00|924.11|915.01|937.85|928.75|938.1|929|924.06|914.96|450
1654830300000|2022-06-10 03:05:00|937.55|928.45|933.9|924.8|938|928.9|931.75|922.65|435
1654830600000|2022-06-10 03:10:00|934.06|924.96|936.04|926.94|937.25|928.15|933.4|924.3|218
1654830900000|2022-06-10 03:15:00|936.14|927.04|936.38|927.28|937.45|928.35|935.24|926.14|184
1654831200000|2022-06-10 03:20:00|936.33|927.23|938.65|929.55|940.65|931.55|936.08|926.98|211
1654831500000|2022-06-10 03:25:00|938.6|929.5|939.71|930.61|940.3|931.2|938.6|929.5|137
1654831800000|2022-06-10 03:30:00|939.66|930.56|935.35|926.25|939.95|930.85|935|925.9|150
1654832100000|2022-06-10 03:35:00|935.45|926.35|935.85|926.75|936.35|927.25|935.15|926.05|169
1654832400000|2022-06-10 03:40:00|935.8|926.7|936.4|927.3|936.4|927.3|934.75|925.65|150
1654832700000|2022-06-10 03:45:00|936.35|927.25|934.24|925.14|936.35|927.25|934|924.9|98
1654833000000|2022-06-10 03:50:00|934.25|925.15|932.05|922.95|934.4|925.3|931.28|922.18|99
1654833300000|2022-06-10 03:55:00|932|922.9|931.35|922.25|932.05|922.95|930.65|921.55|104
1654833600000|2022-06-10 04:00:00|931.5|922.4|931.25|922.15|932.6|923.5|929.73|920.63|169
1654833900000|2022-06-10 04:05:00|931.3|922.2|932.45|923.35|932.5|923.4|931.25|922.15|113
1654834200000|2022-06-10 04:10:00|932.5|923.4|929.85|920.75|932.5|923.4|929.8|920.7|144
1654834500000|2022-06-10 04:15:00|929.95|920.85|930.15|921.05|930.7|921.6|929.23|920.13|142
1654834800000|2022-06-10 04:20:00|930.2|921.1|930.1|921|931|921.9|929.8|920.7|111
1654835100000|2022-06-10 04:25:00|930.15|921.05|928.33|919.23|930.15|921.05|927.35|918.25|81
1654835400000|2022-06-10 04:30:00|928.25|919.15|929.84|920.74|930.2|921.1|927.9|918.8|141
1654835700000|2022-06-10 04:35:00|929.89|920.79|929.3|920.2|929.94|920.84|928.35|919.25|77
1654836000000|2022-06-10 04:40:00|929.35|920.25|929.35|920.25|930.05|920.95|928.85|919.75|109
1654836300000|2022-06-10 04:45:00|929.3|920.2|931.2|922.1|931.35|922.25|929.25|920.15|59
1654836600000|2022-06-10 04:50:00|931.3|922.2|932.4|923.3|933.35|924.25|931.3|922.2|141
1654836900000|2022-06-10 04:55:00|932.35|923.25|931.45|922.35|932.4|923.3|931|921.9|66
1654837200000|2022-06-10 05:00:00|931.65|922.55|939.43|930.33|941.06|931.96|931.65|922.55|357
1654837500000|2022-06-10 05:05:00|939.5|930.4|936.93|927.83|939.61|930.51|936.63|927.53|248
1654837800000|2022-06-10 05:10:00|937.01|927.91|937.8|928.7|938.85|929.75|936.98|927.88|57
1654838100000|2022-06-10 05:15:00|937.9|928.8|938.19|929.09|939.15|930.05|937.9|928.8|75
1654838400000|2022-06-10 05:20:00|938.29|929.19|938.35|929.25|939.3|930.2|937.3|928.2|63
1654838700000|2022-06-10 05:25:00|938.3|929.2|937.21|928.11|938.3|929.2|936.81|927.71|118
1654839000000|2022-06-10 05:30:00|937.16|928.06|937.08|927.98|938.25|929.15|936.99|927.89|96
1654839300000|2022-06-10 05:35:00|937.03|927.93|935.74|926.64|937.08|927.98|935.74|926.64|79
1654839600000|2022-06-10 05:40:00|935.75|926.65|935.91|926.81|936.13|927.03|935.59|926.49|76
1654839900000|2022-06-10 05:45:00|935.86|926.76|934.2|925.1|936.91|927.81|933.65|924.55|104
1654840200000|2022-06-10 05:50:00|934.1|925|933.85|924.75|934.35|925.25|933.13|924.03|61
1654840500000|2022-06-10 05:55:00|934.1|925|933.44|924.34|934.9|925.8|933.44|924.34|65
1654840800000|2022-06-10 06:00:00|933.59|924.49|932.9|923.8|934.4|925.3|932.58|923.48|149
1654841100000|2022-06-10 06:05:00|932.8|923.7|932.3|923.2|933.2|924.1|932.16|923.06|89
1654841400000|2022-06-10 06:10:00|932.35|923.25|933.1|924|934.7|925.6|932.3|923.2|110
1654841700000|2022-06-10 06:15:00|933|923.9|931.28|922.18|935.15|926.05|931.28|922.18|172
1654842000000|2022-06-10 06:20:00|931.33|922.23|931.12|922.02|932.28|923.18|930.89|921.79|154
1654842300000|2022-06-10 06:25:00|931.02|921.92|930.97|921.87|931.85|922.75|930.89|921.79|85
1654842600000|2022-06-10 06:30:00|930.89|921.79|929.61|920.51|931.59|922.49|929.48|920.38|103
1654842900000|2022-06-10 06:35:00|929.62|920.52|930.31|921.21|930.4|921.3|929.48|920.38|132
1654843200000|2022-06-10 06:40:00|930.41|921.31|929.77|920.67|931.17|922.07|929.58|920.48|97
1654843500000|2022-06-10 06:45:00|929.75|920.65|928.18|919.08|930.41|921.31|927.57|918.47|169
1654843800000|2022-06-10 06:50:00|928.17|919.07|927.91|918.81|928.28|919.18|927.57|918.47|97
1654844100000|2022-06-10 06:55:00|927.57|918.47|926.71|917.61|927.57|918.47|926.7|917.6|22
1654844400000|2022-06-10 07:00:00|926.77|917.67|927.73|918.63|928.08|918.98|926.7|917.6|217
1654844700000|2022-06-10 07:05:00|927.67|918.57|926.82|917.72|928.04|918.94|926.82|917.72|110
1654845000000|2022-06-10 07:10:00|926.7|917.6|922.45|913.35|926.7|917.6|921.86|912.76|139
1654845300000|2022-06-10 07:15:00|922.54|913.44|923.7|914.6|924.25|915.15|921.7|912.6|179
1654845600000|2022-06-10 07:20:00|924.24|915.14|924.19|915.09|925.5|916.4|924.1|915|114
1654845900000|2022-06-10 07:25:00|924.22|915.12|924.89|915.79|925.07|915.97|923.88|914.78|213
1654846200000|2022-06-10 07:30:00|924.83|915.73|921.26|912.16|925.06|915.96|921.26|912.16|189
1654846500000|2022-06-10 07:35:00|920.04|910.94|923.76|914.66|923.95|914.85|919.73|910.63|216
1654846800000|2022-06-10 07:40:00|923.57|914.47|925.65|916.55|925.85|916.75|923.29|914.19|135
1654847100000|2022-06-10 07:45:00|925.62|916.52|924.35|915.25|926.25|917.15|924.34|915.24|130
1654847400000|2022-06-10 07:50:00|924.4|915.3|926.75|917.65|927.3|918.2|924.4|915.3|138
1654847700000|2022-06-10 07:55:00|926.85|917.75|926.25|917.15|927.8|918.7|925.98|916.88|127
1654848000000|2022-06-10 08:00:00|926.2|917.1|926.32|917.22|927.85|918.75|925.83|916.73|281
1654848300000|2022-06-10 08:05:00|926.36|917.26|927.34|918.24|927.37|918.27|926.36|917.26|310
1654848600000|2022-06-10 08:10:00|927.36|918.26|925.22|916.12|927.55|918.45|925.22|916.12|104
1654848900000|2022-06-10 08:15:00|925.2|916.1|926.3|917.2|927|917.9|925.12|916.02|121
1654849200000|2022-06-10 08:20:00|926.21|917.11|925.09|915.99|926.24|917.14|925.09|915.99|116
1654849500000|2022-06-10 08:25:00|925.05|915.95|925.99|916.89|926.4|917.3|924.05|914.95|242
1654849800000|2022-06-10 08:30:00|925.98|916.88|923.04|913.94|925.98|916.88|922.99|913.89|162
1654850100000|2022-06-10 08:35:00|923|913.9|920.39|911.29|923|913.9|919.83|910.73|269
1654850400000|2022-06-10 08:40:00|920.41|911.31|920.44|911.34|921.31|912.21|920.32|911.22|144
1654850700000|2022-06-10 08:45:00|920.56|911.46|919.83|910.73|920.78|911.68|919.83|910.73|117
1654851000000|2022-06-10 08:50:00|919.84|910.74|919.23|910.13|920.4|911.3|919|909.9|101
1654851300000|2022-06-10 08:55:00|919.18|910.08|919.2|910.1|920.18|911.08|918.97|909.87|203
1654851600000|2022-06-10 09:00:00|919.21|910.11|918.06|908.96|919.53|910.43|917.59|908.49|249
1654851900000|2022-06-10 09:05:00|917.94|908.84|915.78|906.68|918.69|909.59|915.78|906.68|273
1654852200000|2022-06-10 09:10:00|915.79|906.69|913.01|903.91|915.79|906.69|910.94|901.84|324
1654852500000|2022-06-10 09:15:00|913.03|903.93|906.01|896.91|913.03|903.93|905.92|896.82|243
1654852800000|2022-06-10 09:20:00|905.98|896.88|911.99|902.89|913.94|904.84|905.71|896.61|362
1654853100000|2022-06-10 09:25:00|912.05|902.95|913.19|904.09|913.9|904.8|911.86|902.76|234
1654853400000|2022-06-10 09:30:00|913.18|904.08|913.43|904.33|913.84|904.74|913.18|904.08|117
1654853700000|2022-06-10 09:35:00|912.89|903.79|913.14|904.04|913.36|904.26|910.81|901.71|431
1654854000000|2022-06-10 09:40:00|913.15|904.05|914.28|905.18|915.53|906.43|912.79|903.69|226
1654854300000|2022-06-10 09:45:00|914.38|905.28|912.56|903.46|915.03|905.93|912.56|903.46|161
1654854600000|2022-06-10 09:50:00|912.58|903.48|911.19|902.09|913.11|904.01|909.67|900.57|422
1654854900000|2022-06-10 09:55:00|911.17|902.07|914.08|904.98|914.46|905.36|911.04|901.94|363
1654855200000|2022-06-10 10:00:00|913.96|904.86|914.8|905.7|915.05|905.95|909.89|900.79|356
1654855500000|2022-06-10 10:05:00|914.75|905.65|912.52|903.42|914.75|905.65|912.32|903.22|314
1654855800000|2022-06-10 10:10:00|912.57|903.47|915.07|905.97|915.07|905.97|911.25|902.15|435
1654856100000|2022-06-10 10:15:00|915.02|905.92|914.89|905.79|915.09|905.99|914.27|905.17|177
1654856400000|2022-06-10 10:20:00|914.83|905.73|914.43|905.33|917|907.9|914.12|905.02|303
1654856700000|2022-06-10 10:25:00|914.48|905.38|916.25|907.15|917.35|908.25|914.39|905.29|221
1654857000000|2022-06-10 10:30:00|916.2|907.1|915.94|906.84|917.55|908.45|915.94|906.84|170
1654857300000|2022-06-10 10:35:00|915.57|906.47|914.26|905.16|915.57|906.47|914.1|905|147
1654857600000|2022-06-10 10:40:00|914.25|905.15|914.7|905.6|915.23|906.13|914.23|905.13|151
1654857900000|2022-06-10 10:45:00|914.67|905.57|915.84|906.74|916.57|907.47|914.5|905.4|258
1654858200000|2022-06-10 10:50:00|915.86|906.76|915.92|906.82|916.75|907.65|914.8|905.7|255
1654858500000|2022-06-10 10:55:00|915.89|906.79|916.36|907.26|916.36|907.26|914.78|905.68|143
1654858800000|2022-06-10 11:00:00|916.31|907.21|914.93|905.83|916.33|907.23|914.88|905.78|216
1654859100000|2022-06-10 11:05:00|915.02|905.92|916.15|907.05|916.49|907.39|914.88|905.78|90
1654859400000|2022-06-10 11:10:00|916.33|907.23|916.26|907.16|916.95|907.85|915.69|906.59|154
1654859700000|2022-06-10 11:15:00|916.11|907.01|916.34|907.24|917.25|908.15|915.97|906.87|90
1654860000000|2022-06-10 11:20:00|916.29|907.19|915.65|906.55|916.7|907.6|915.65|906.55|68
1654860300000|2022-06-10 11:25:00|915.6|906.5|914.9|905.8|915.6|906.5|914.76|905.66|108
1654860600000|2022-06-10 11:30:00|915|905.9|918.1|909|918.4|909.3|915|905.9|145
1654860900000|2022-06-10 11:35:00|918.05|908.95|918.89|909.79|920.2|911.1|917.95|908.85|138
1654861200000|2022-06-10 11:40:00|919.04|909.94|918.75|909.65|920.4|911.3|918.48|909.38|90
1654861500000|2022-06-10 11:45:00|918.82|909.72|918.47|909.37|918.93|909.83|917.45|908.35|123
1654861800000|2022-06-10 11:50:00|918.4|909.3|917.6|908.5|919.15|910.05|917.53|908.43|91
1654862100000|2022-06-10 11:55:00|917.55|908.45|915.46|906.36|917.55|908.45|915.26|906.16|148
1654862400000|2022-06-10 12:00:00|915.55|906.45|915.15|906.05|917.48|908.38|914.86|905.76|177
1654862700000|2022-06-10 12:05:00|915.18|906.08|917.81|908.71|918.35|909.25|915.17|906.07|194
1654863000000|2022-06-10 12:10:00|917.91|908.81|918.55|909.45|919.25|910.15|917.51|908.41|96
1654863300000|2022-06-10 12:15:00|918.65|909.55|919.19|910.09|919.25|910.15|918.21|909.11|136
1654863600000|2022-06-10 12:20:00|919.29|910.19|922.5|913.4|922.55|913.45|919.29|910.19|220
1654863900000|2022-06-10 12:25:00|922.55|913.45|920.69|911.59|923.7|914.6|920.67|911.57|287
1654864200000|2022-06-10 12:30:00|920.62|911.52|890.98|881.88|920.63|911.53|880.69|871.59|1138
1654864500000|2022-06-10 12:35:00|890.89|881.79|900.88|891.78|905.15|896.05|889.8|880.7|1056
1654864800000|2022-06-10 12:40:00|900.85|891.75|896.77|887.67|903.56|894.46|896.7|887.6|926
1654865100000|2022-06-10 12:45:00|896.82|887.72|899.41|890.31|901.2|892.1|894.91|885.81|622
1654865400000|2022-06-10 12:50:00|899.39|890.29|892.86|883.76|899.74|890.64|888.26|879.16|564
1654865700000|2022-06-10 12:55:00|892.87|883.77|891.1|882|894.03|884.93|890.64|881.54|594
1654866000000|2022-06-10 13:00:00|891.11|882.01|893.69|884.59|893.69|884.59|888.24|879.14|626
1654866300000|2022-06-10 13:05:00|893.8|884.7|888.72|879.62|894.02|884.92|887.7|878.6|475
1654866600000|2022-06-10 13:10:00|888.71|879.61|890.16|881.06|892.84|883.74|888.49|879.39|423
1654866900000|2022-06-10 13:15:00|890.14|881.04|888.63|879.53|890.59|881.49|887.76|878.66|459
1654867200000|2022-06-10 13:20:00|888.62|879.52|886.08|876.98|889.85|880.75|884.56|875.46|479
1654867500000|2022-06-10 13:25:00|886.12|877.02|881.85|872.75|886.94|877.84|876.47|867.37|738
1654867800000|2022-06-10 13:30:00|881.95|872.85|876.28|867.18|887.15|878.05|873.49|864.39|882
1654868100000|2022-06-10 13:35:00|876.26|867.16|875.26|866.16|881.9|872.8|874.38|865.28|797
1654868400000|2022-06-10 13:40:00|875.25|866.15|881.1|872|881.4|872.3|875.07|865.97|722
1654868700000|2022-06-10 13:45:00|881.05|871.95|877.65|868.55|883.4|874.3|876.23|867.13|596
1654869000000|2022-06-10 13:50:00|877.55|868.45|873.83|864.73|877.59|868.49|873.56|864.46|438
1654869300000|2022-06-10 13:55:00|873.76|864.66|874.49|865.39|875.15|866.05|868.56|859.46|492
1654869600000|2022-06-10 14:00:00|874.58|865.48|876.35|867.25|876.7|867.6|871.33|862.23|510
1654869900000|2022-06-10 14:05:00|876.3|867.2|878.92|869.82|881|871.9|875.4|866.3|431
1654870200000|2022-06-10 14:10:00|878.89|869.79|880.25|871.15|881.2|872.1|876.36|867.26|434
1654870500000|2022-06-10 14:15:00|880.1|871|887.1|878|887.15|878.05|879.31|870.21|522
1654870800000|2022-06-10 14:20:00|887.15|878.05|885.46|876.36|887.6|878.5|884.39|875.29|371
1654871100000|2022-06-10 14:25:00|885.44|876.34|885.09|875.99|886.35|877.25|884.52|875.42|429
1654871400000|2022-06-10 14:30:00|885.08|875.98|889.68|880.58|891.7|882.6|884.97|875.87|434
1654871700000|2022-06-10 14:35:00|889.78|880.68|895.49|886.39|895.8|886.7|889.76|880.66|382
1654872000000|2022-06-10 14:40:00|895.5|886.4|895.31|886.21|895.64|886.54|893.71|884.61|503
1654872300000|2022-06-10 14:45:00|895.33|886.23|894.85|885.75|896|886.9|893.44|884.34|339
1654872600000|2022-06-10 14:50:00|894.9|885.8|893.05|883.95|896.97|887.87|892.62|883.52|316
1654872900000|2022-06-10 14:55:00|893.1|884|892|882.9|893.3|884.2|890.8|881.7|252
1654873200000|2022-06-10 15:00:00|891.85|882.75|893.43|884.33|894.85|885.75|891.08|881.98|336
1654873500000|2022-06-10 15:05:00|893.5|884.4|892.1|883|893.55|884.45|890.75|881.65|241
1654873800000|2022-06-10 15:10:00|892.05|882.95|889.77|880.67|892.05|882.95|889.55|880.45|216
1654874100000|2022-06-10 15:15:00|889.57|880.47|888.2|879.1|889.69|880.59|886.18|877.08|312
1654874400000|2022-06-10 15:20:00|888.25|879.15|884.51|875.41|888.95|879.85|884.43|875.33|263
1654874700000|2022-06-10 15:25:00|884.38|875.28|885.45|876.35|885.67|876.57|882.39|873.29|341
1654875000000|2022-06-10 15:30:00|885.4|876.3|888.15|879.05|888.2|879.1|884.31|875.21|289
1654875300000|2022-06-10 15:35:00|888.2|879.1|887.6|878.5|888.55|879.45|886.57|877.47|179
1654875600000|2022-06-10 15:40:00|887.45|878.35|888.99|879.89|889.8|880.7|887.12|878.02|238
1654875900000|2022-06-10 15:45:00|888.92|879.82|886.91|877.81|891.3|882.2|886.87|877.77|241
1654876200000|2022-06-10 15:50:00|887.01|877.91|887.98|878.88|889.5|880.4|886.82|877.72|225
1654876500000|2022-06-10 15:55:00|887.95|878.85|888.87|879.77|890.3|881.2|887.8|878.7|235
1654876800000|2022-06-10 16:00:00|888.8|879.7|886.51|877.41|888.86|879.76|885.3|876.2|322
1654877100000|2022-06-10 16:05:00|885.98|876.88|885.05|875.95|889.05|879.95|885.05|875.95|233
1654877400000|2022-06-10 16:10:00|885.14|876.04|882.97|873.87|885.21|876.11|882.31|873.21|278
1654877700000|2022-06-10 16:15:00|882.96|873.86|883.41|874.31|884.6|875.5|882.2|873.1|349
1654878000000|2022-06-10 16:20:00|883.46|874.36|882.91|873.81|887.22|878.12|882.91|873.81|405
1654878300000|2022-06-10 16:25:00|882.9|873.8|870.01|860.91|882.9|873.8|863.05|853.95|621
1654878600000|2022-06-10 16:30:00|870|860.9|873.09|863.99|876.1|867|868.41|859.31|735
1654878900000|2022-06-10 16:35:00|872.89|863.79|872.48|863.38|875.5|866.4|872.27|863.17|540
1654879200000|2022-06-10 16:40:00|872.49|863.39|874.24|865.14|875.5|866.4|870.13|861.03|543
1654879500000|2022-06-10 16:45:00|874.26|865.16|873.76|864.66|874.26|865.16|871.65|862.55|475
1654879800000|2022-06-10 16:50:00|873.69|864.59|874.99|865.89|875.7|866.6|869.34|860.24|425
1654880100000|2022-06-10 16:55:00|874.94|865.84|874.24|865.14|875.8|866.7|872.05|862.95|467
1654880400000|2022-06-10 17:00:00|873.64|864.54|869.22|860.12|873.92|864.82|866.52|857.42|448
1654880700000|2022-06-10 17:05:00|869.15|860.05|869.63|860.53|872.65|863.55|868.73|859.63|337
1654881000000|2022-06-10 17:10:00|869.6|860.5|872.51|863.41|873.1|864|868.48|859.38|447
1654881300000|2022-06-10 17:15:00|872.4|863.3|876.15|867.05|876.15|867.05|871.01|861.91|375
1654881600000|2022-06-10 17:20:00|876.25|867.15|887.6|878.5|888.64|879.54|875.79|866.69|410
1654881900000|2022-06-10 17:25:00|887.53|878.43|886.47|877.37|889.1|880|885.41|876.31|369
1654882200000|2022-06-10 17:30:00|886.48|877.38|881.63|872.53|886.56|877.46|881.63|872.53|361
1654882500000|2022-06-10 17:35:00|881.61|872.51|883.05|873.95|883.22|874.12|880.79|871.69|366
1654882800000|2022-06-10 17:40:00|883.1|874|881.04|871.94|883.18|874.08|880.91|871.81|444
1654883100000|2022-06-10 17:45:00|880.64|871.54|882.32|873.22|882.43|873.33|880.64|871.54|158
1654883400000|2022-06-10 17:50:00|882.37|873.27|880.99|871.89|884.3|875.2|880.65|871.55|321
1654883700000|2022-06-10 17:55:00|880.95|871.85|878.23|869.13|881.21|872.11|877.6|868.5|354
1654884000000|2022-06-10 18:00:00|878.21|869.11|877.29|868.19|878.33|869.23|877.27|868.17|174
1654884300000|2022-06-10 18:05:00|877.31|868.21|876.4|867.3|879.34|870.24|876.13|867.03|205
1654884600000|2022-06-10 18:10:00|876.41|867.31|874.05|864.95|876.41|867.31|871.91|862.81|361
1654884900000|2022-06-10 18:15:00|874.06|864.96|874.87|865.77|875.5|866.4|873.12|864.02|261
1654885200000|2022-06-10 18:20:00|874.9|865.8|872.5|863.4|875.65|866.55|872.27|863.17|232
1654885500000|2022-06-10 18:25:00|872.58|863.48|871.48|862.38|874.5|865.4|871.34|862.24|373
1654885800000|2022-06-10 18:30:00|871.47|862.37|871.75|862.65|872.87|863.77|871.41|862.31|330
1654886100000|2022-06-10 18:35:00|871.74|862.64|871.23|862.13|872.81|863.71|870.62|861.52|256
1654886400000|2022-06-10 18:40:00|871.18|862.08|869.85|860.75|871.34|862.24|868.89|859.79|337
1654886700000|2022-06-10 18:45:00|869.8|860.7|870.95|861.85|871.42|862.32|869.65|860.55|387
1654887000000|2022-06-10 18:50:00|870.93|861.83|871.15|862.05|872.93|863.83|869.8|860.7|393
1654887300000|2022-06-10 18:55:00|871.2|862.1|874.06|864.96|876.02|866.92|870.83|861.73|290
1654887600000|2022-06-10 19:00:00|874.04|864.94|872.15|863.05|875.3|866.2|871.81|862.71|422
1654887900000|2022-06-10 19:05:00|872.14|863.04|872.9|863.8|873.97|864.87|870.86|861.76|309
1654888200000|2022-06-10 19:10:00|872.86|863.76|875.98|866.88|877|867.9|872.74|863.64|309
1654888500000|2022-06-10 19:15:00|876.05|866.95|874.6|865.5|876.08|866.98|873.92|864.82|285
1654888800000|2022-06-10 19:20:00|874.5|865.4|877.5|868.4|877.5|868.4|872.96|863.86|391
1654889100000|2022-06-10 19:25:00|877.8|868.7|878.65|869.55|885.35|876.25|877.7|868.6|330
1654889400000|2022-06-10 19:30:00|878.72|869.62|881.13|872.03|882.8|873.7|877.32|868.22|414
1654889700000|2022-06-10 19:35:00|881.1|872|879.25|870.15|881.9|872.8|879.2|870.1|410
1654890000000|2022-06-10 19:40:00|879.24|870.14|876.37|867.27|879.85|870.75|876.37|867.27|248
1654890300000|2022-06-10 19:45:00|876.44|867.34|876.26|867.16|876.85|867.75|874.76|865.66|289
1654890600000|2022-06-10 19:50:00|875.96|866.86|875.35|866.25|877.15|868.05|874.77|865.67|418
1654890900000|2022-06-10 19:55:00|875.45|866.35|874.02|864.92|876.72|867.62|874.01|864.91|340
1654891200000|2022-06-10 20:00:00|874.08|864.98|881.08|871.98|881.21|872.11|873.98|864.88|391
1654891500000|2022-06-10 20:05:00|880.99|871.89|879.92|870.82|881.57|872.47|879.16|870.06|233
1654891800000|2022-06-10 20:10:00|879.94|870.84|880.4|871.3|882.3|873.2|879.28|870.18|294
1654892100000|2022-06-10 20:15:00|880.41|871.31|881|871.9|882.32|873.22|880.41|871.31|272
1654892400000|2022-06-10 20:20:00|880.95|871.85|881.68|872.58|883.64|874.54|880.44|871.34|370
1654892700000|2022-06-10 20:25:00|881.69|872.59|881.95|872.85|882.66|873.56|881.47|872.37|424
1654893000000|2022-06-10 20:30:00|882.03|872.93|882.54|873.44|882.54|873.44|881.36|872.26|249
1654893300000|2022-06-10 20:35:00|882.55|873.45|884.95|875.85|885.11|876.01|881.87|872.77|352
1654893600000|2022-06-10 20:40:00|884.94|875.84|883.17|874.07|885.14|876.04|882.59|873.49|371
1654893900000|2022-06-10 20:45:00|883.18|874.08|881.69|872.59|884.24|875.14|881.37|872.27|309
1654894200000|2022-06-10 20:50:00|881.68|872.58|882.23|873.13|883.02|873.92|881.37|872.27|314
1654894500000|2022-06-10 20:55:00|882.24|873.14|882.17|873.07|882.38|873.28|881.71|872.61|151
1654930800000|2022-06-11 07:00:00|881.48|872.38|882.82|873.72|882.94|873.84|881.46|872.36|142
1654931100000|2022-06-11 07:05:00|882.86|873.76|882.3|873.2|882.9|873.8|880.99|871.89|192
1654931400000|2022-06-11 07:10:00|882.34|873.24|881.57|872.47|882.66|873.56|881.26|872.16|171
1654931700000|2022-06-11 07:15:00|881.43|872.33|882.85|873.75|882.94|873.84|881.24|872.14|323
1654932000000|2022-06-11 07:20:00|882.78|873.68|886.76|877.66|887.89|878.79|882.47|873.37|423
1654932300000|2022-06-11 07:25:00|886.75|877.65|885.74|876.64|886.81|877.71|884.3|875.2|283
1654932600000|2022-06-11 07:30:00|885.75|876.65|887.74|878.64|888.08|878.98|885.63|876.53|272
1654932900000|2022-06-11 07:35:00|887.73|878.63|887.78|878.68|888.24|879.14|886.85|877.75|357
1654933200000|2022-06-11 07:40:00|887.77|878.67|888.54|879.44|888.83|879.73|887.6|878.5|339
1654933500000|2022-06-11 07:45:00|888.5|879.4|887.03|877.93|888.81|879.71|886.84|877.74|215
1654933800000|2022-06-11 07:50:00|887.02|877.92|887.94|878.84|888.17|879.07|886.57|877.47|225
1654934100000|2022-06-11 07:55:00|887.86|878.76|887.54|878.44|887.98|878.88|887.21|878.11|261
1654934400000|2022-06-11 08:00:00|887.48|878.38|885.47|876.37|888.76|879.66|885.42|876.32|277
1654934700000|2022-06-11 08:05:00|885.41|876.31|884.45|875.35|886.34|877.24|884.4|875.3|232
1654935000000|2022-06-11 08:10:00|884.36|875.26|883.59|874.49|884.45|875.35|883.09|873.99|254
1654935300000|2022-06-11 08:15:00|883.62|874.52|883.67|874.57|883.91|874.81|882.92|873.82|189
1654935600000|2022-06-11 08:20:00|883.66|874.56|881.77|872.67|884.78|875.68|881.22|872.12|319
1654935900000|2022-06-11 08:25:00|881.68|872.58|880.75|871.65|882.69|873.59|880.69|871.59|196
1654936200000|2022-06-11 08:30:00|880.76|871.66|880.56|871.46|881.01|871.91|879.99|870.89|270
1654936500000|2022-06-11 08:35:00|880.55|871.45|870.59|861.49|881.3|872.2|868.05|858.95|639
1654936800000|2022-06-11 08:40:00|870.54|861.44|868.83|859.73|871.89|862.79|866.13|857.03|813
1654937100000|2022-06-11 08:45:00|868.92|859.82|869.36|860.26|869.36|860.26|867.54|858.44|753
1654937400000|2022-06-11 08:50:00|869.35|860.25|869.63|860.53|869.98|860.88|869.02|859.92|373
1654937700000|2022-06-11 08:55:00|869.61|860.51|861.16|852.06|869.73|860.63|861.15|852.05|634
1654938000000|2022-06-11 09:00:00|860.77|851.67|861.42|852.32|863.29|854.19|849.29|840.19|1051
1654938300000|2022-06-11 09:05:00|861.49|852.39|862.86|853.76|863.94|854.84|857.77|848.67|886
1654938600000|2022-06-11 09:10:00|862.93|853.83|865.05|855.95|866.39|857.29|862.42|853.32|717
1654938900000|2022-06-11 09:15:00|864.97|855.87|869.24|860.14|870.07|860.97|863.25|854.15|811
1654939200000|2022-06-11 09:20:00|869.36|860.26|866.09|856.99|869.75|860.65|865.54|856.44|669
1654939500000|2022-06-11 09:25:00|866.07|856.97|866.96|857.86|867.97|858.87|865.8|856.7|492
1654939800000|2022-06-11 09:30:00|866.97|857.87|868.61|859.51|869.15|860.05|866.86|857.76|471
1654940100000|2022-06-11 09:35:00|868.6|859.5|873.48|864.38|873.9|864.8|868.31|859.21|645
1654940400000|2022-06-11 09:40:00|873.45|864.35|873.84|864.74|874.01|864.91|872.08|862.98|537
1654940700000|2022-06-11 09:45:00|873.83|864.73|875.24|866.14|875.51|866.41|873.73|864.63|457
1654941000000|2022-06-11 09:50:00|875.23|866.13|871.89|862.79|875.33|866.23|871.41|862.31|402
1654941300000|2022-06-11 09:55:00|871.83|862.73|870.23|861.13|873.16|864.06|870.23|861.13|364
1654941600000|2022-06-11 10:00:00|870.24|861.14|871.62|862.52|872.62|863.52|870|860.9|497
1654941900000|2022-06-11 10:05:00|871.68|862.58|871.41|862.31|872.5|863.4|871.21|862.11|271
1654942200000|2022-06-11 10:10:00|871.48|862.38|870.3|861.2|871.84|862.74|869.59|860.49|373
1654942500000|2022-06-11 10:15:00|870.29|861.19|870.6|861.5|870.7|861.6|869.96|860.86|312
1654942800000|2022-06-11 10:20:00|870.59|861.49|868.91|859.81|870.7|861.6|868.39|859.29|275
1654943100000|2022-06-11 10:25:00|868.87|859.77|868.72|859.62|869.31|860.21|868.56|859.46|119
1654943400000|2022-06-11 10:30:00|868.77|859.67|867.69|858.59|868.77|859.67|864.58|855.48|574
1654943700000|2022-06-11 10:35:00|867.67|858.57|865.24|856.14|867.73|858.63|865.23|856.13|480
1654944000000|2022-06-11 10:40:00|865.19|856.09|864.65|855.55|866.29|857.19|864.35|855.25|381
1654944300000|2022-06-11 10:45:00|864.66|855.56|864.03|854.93|867.28|858.18|862.04|852.94|560
1654944600000|2022-06-11 10:50:00|864.01|854.91|862.93|853.83|866.4|857.3|862.41|853.31|531
1654944900000|2022-06-11 10:55:00|862.91|853.81|865.27|856.17|865.32|856.22|862.49|853.39|497
1654945200000|2022-06-11 11:00:00|865.24|856.14|859.06|849.96|865.24|856.14|850.41|841.31|734
1654945500000|2022-06-11 11:05:00|859.09|849.99|857.3|848.2|859.32|850.22|856.29|847.19|583
1654945800000|2022-06-11 11:10:00|857.24|848.14|856.31|847.21|858.75|849.65|855.86|846.76|558
1654946100000|2022-06-11 11:15:00|856.3|847.2|852.14|843.04|856.33|847.23|850.98|841.88|625
1654946400000|2022-06-11 11:20:00|852.03|842.93|838.89|829.79|852.14|843.04|838.76|829.66|827
1654946700000|2022-06-11 11:25:00|838.87|829.77|838.56|829.46|841.19|832.09|836.56|827.46|642
1654947000000|2022-06-11 11:30:00|838.57|829.47|841.7|832.6|843.8|834.7|838.51|829.41|684
1654947300000|2022-06-11 11:35:00|841.69|832.59|834.43|825.33|842.05|832.95|828.96|819.86|828
1654947600000|2022-06-11 11:40:00|834.35|825.25|838.31|829.21|838.7|829.6|834.35|825.25|819
1654947900000|2022-06-11 11:45:00|838.39|829.29|837.41|828.31|840.09|830.99|835.76|826.66|705
1654948200000|2022-06-11 11:50:00|837.49|828.39|836.49|827.39|839.6|830.5|835.06|825.96|701
1654948500000|2022-06-11 11:55:00|836.48|827.38|838.46|829.36|839.21|830.11|834.58|825.48|598
1654948800000|2022-06-11 12:00:00|838.45|829.35|841.34|832.24|843.15|834.05|837.75|828.65|777
1654949100000|2022-06-11 12:05:00|841.33|832.23|839.12|830.02|843.08|833.98|838.29|829.19|565
1654949400000|2022-06-11 12:10:00|839.11|830.01|841.75|832.65|842.28|833.18|838.93|829.83|511
1654949700000|2022-06-11 12:15:00|841.74|832.64|839.25|830.15|842.83|833.73|838.81|829.71|507
1654950000000|2022-06-11 12:20:00|839.23|830.13|837.53|828.43|839.31|830.21|837.09|827.99|495
1654950300000|2022-06-11 12:25:00|837.52|828.42|840.06|830.96|840.29|831.19|837.31|828.21|559
1654950600000|2022-06-11 12:30:00|840.03|830.93|834.72|825.62|840.36|831.26|832.64|823.54|672
1654950900000|2022-06-11 12:35:00|834.69|825.59|832.23|823.13|834.8|825.7|830.35|821.25|644
1654951200000|2022-06-11 12:40:00|832.26|823.16|833.71|824.61|833.83|824.73|830.43|821.33|669
1654951500000|2022-06-11 12:45:00|833.72|824.62|831.78|822.68|834.03|824.93|829.65|820.55|833
1654951800000|2022-06-11 12:50:00|831.8|822.7|827.81|818.71|832.11|823.01|827.16|818.06|626
1654952100000|2022-06-11 12:55:00|827.79|818.69|819.72|810.62|831.8|822.7|818.93|809.83|765
1654952400000|2022-06-11 13:00:00|819.65|810.55|819.73|810.63|824.67|815.57|817.69|808.59|777
1654952700000|2022-06-11 13:05:00|819.75|810.65|824.35|815.25|824.4|815.3|816.68|807.58|847
1654953000000|2022-06-11 13:10:00|824.46|815.36|828|818.9|828.82|819.72|824.39|815.29|761
1654953300000|2022-06-11 13:15:00|827.9|818.8|829.32|820.22|830.96|821.86|826.58|817.48|729
1654953600000|2022-06-11 13:20:00|829.41|820.31|828.39|819.29|830.42|821.32|826.53|817.43|703
1654953900000|2022-06-11 13:25:00|828.38|819.28|828.68|819.58|830.57|821.47|827.83|818.73|531
1654954200000|2022-06-11 13:30:00|828.7|819.6|831.36|822.26|836.37|827.27|828.45|819.35|779
1654954500000|2022-06-11 13:35:00|831.35|822.25|829.73|820.63|833.22|824.12|829.21|820.11|702
1654954800000|2022-06-11 13:40:00|829.75|820.65|829.05|819.95|830.3|821.2|827.99|818.89|490
1654955100000|2022-06-11 13:45:00|829.17|820.07|827.44|818.34|830.77|821.67|827.05|817.95|485
1654955400000|2022-06-11 13:50:00|827.45|818.35|831.83|822.73|832.95|823.85|827.45|818.35|500
1654955700000|2022-06-11 13:55:00|831.82|822.72|832.69|823.59|833.64|824.54|830.56|821.46|551
1654956000000|2022-06-11 14:00:00|832.71|823.61|830.83|821.73|833.2|824.1|829.9|820.8|499
1654956300000|2022-06-11 14:05:00|830.86|821.76|833.81|824.71|833.86|824.76|830.4|821.3|597
1654956600000|2022-06-11 14:10:00|833.85|824.75|833.92|824.82|833.95|824.85|832.06|822.96|491
1654956900000|2022-06-11 14:15:00|833.95|824.85|831.61|822.51|834.02|824.92|829.47|820.37|725
1654957200000|2022-06-11 14:20:00|831.64|822.54|829.32|820.22|832.99|823.89|828.96|819.86|599
1654957500000|2022-06-11 14:25:00|829.28|820.18|829.14|820.04|831.04|821.94|828.38|819.28|613
1654957800000|2022-06-11 14:30:00|829.13|820.03|829.87|820.77|831.75|822.65|828.24|819.14|615
1654958100000|2022-06-11 14:35:00|829.85|820.75|825.34|816.24|830.05|820.95|824.38|815.28|582
1654958400000|2022-06-11 14:40:00|825.43|816.33|819.38|810.28|826.42|817.32|817.39|808.29|591
1654958700000|2022-06-11 14:45:00|819.47|810.37|825.84|816.74|826.2|817.1|818.23|809.13|716
1654959000000|2022-06-11 14:50:00|825.79|816.69|808.94|799.84|825.97|816.87|808.94|799.84|697
1654959300000|2022-06-11 14:55:00|808.92|799.82|810.19|801.09|813.86|804.76|808.25|799.15|959
1654959600000|2022-06-11 15:00:00|810.09|800.99|813.51|804.41|814.5|805.4|804.27|795.17|921
1654959900000|2022-06-11 15:05:00|813.5|804.4|816.64|807.54|819.46|810.36|813.47|804.37|807
1654960200000|2022-06-11 15:10:00|816.68|807.58|814.21|805.11|817.76|808.66|812.27|803.17|647
1654960500000|2022-06-11 15:15:00|814.22|805.12|809.17|800.07|814.24|805.14|808.11|799.01|842
1654960800000|2022-06-11 15:20:00|809.16|800.06|804.91|795.81|810.66|801.56|800.09|790.99|879
1654961100000|2022-06-11 15:25:00|804.93|795.83|808.91|799.81|811.71|802.61|803.82|794.72|970
1654961400000|2022-06-11 15:30:00|808.96|799.86|805.71|796.61|810.44|801.34|803.49|794.39|920
1654961700000|2022-06-11 15:35:00|805.7|796.6|803.77|794.67|806.72|797.62|800.24|791.14|886
1654962000000|2022-06-11 15:40:00|803.93|794.83|798.64|789.54|804.58|795.48|795.19|786.09|856
1654962300000|2022-06-11 15:45:00|798.72|789.62|799.83|790.73|805.28|796.18|797.6|788.5|918
1654962600000|2022-06-11 15:50:00|799.91|790.81|800.22|791.12|802.54|793.44|798.01|788.91|852
1654962900000|2022-06-11 15:55:00|800.1|791|808.61|799.51|810.57|801.47|799.97|790.87|771
1654963200000|2022-06-11 16:00:00|808.89|799.79|812.35|803.25|813.13|804.03|807.87|798.77|884
1654963500000|2022-06-11 16:05:00|812.2|803.1|820.25|811.15|820.31|811.21|812.17|803.07|834
1654963800000|2022-06-11 16:10:00|820.32|811.22|816.23|807.13|820.42|811.32|814.84|805.74|681
1654964100000|2022-06-11 16:15:00|816.24|807.14|804.85|795.75|816.55|807.45|804.25|795.15|837
1654964400000|2022-06-11 16:20:00|804.86|795.76|808.39|799.29|808.64|799.54|804.86|795.76|756
1654964700000|2022-06-11 16:25:00|808.43|799.33|808.85|799.75|810.58|801.48|807.34|798.24|656
1654965000000|2022-06-11 16:30:00|808.87|799.77|806.6|797.5|810.61|801.51|805.12|796.02|701
1654965300000|2022-06-11 16:35:00|806.57|797.47|810.74|801.64|811.5|802.4|804.57|795.47|620
1654965600000|2022-06-11 16:40:00|810.86|801.76|814.7|805.6|815.27|806.17|810.77|801.67|511
1654965900000|2022-06-11 16:45:00|814.73|805.63|823.14|814.04|823.68|814.58|814.68|805.58|816
1654966200000|2022-06-11 16:50:00|823.15|814.05|822.15|813.05|823.59|814.49|821.22|812.12|597
1654966500000|2022-06-11 16:55:00|822.16|813.06|820.36|811.26|822.16|813.06|817.45|808.35|651
1654966800000|2022-06-11 17:00:00|820.53|811.43|818.79|809.69|820.82|811.72|816.28|807.18|720
1654967100000|2022-06-11 17:05:00|818.7|809.6|819.79|810.69|823.19|814.09|818.59|809.49|668
1654967400000|2022-06-11 17:10:00|819.89|810.79|820.19|811.09|821.52|812.42|819.36|810.26|528
1654967700000|2022-06-11 17:15:00|820.22|811.12|818.49|809.39|822.5|813.4|817.97|808.87|509
1654968000000|2022-06-11 17:20:00|818.45|809.35|817.71|808.61|819.47|810.37|816.21|807.11|408
1654968300000|2022-06-11 17:25:00|817.75|808.65|818.86|809.76|820.71|811.61|817.58|808.48|432
1654968600000|2022-06-11 17:30:00|818.83|809.73|817.99|808.89|819.82|810.72|813.13|804.03|641
1654968900000|2022-06-11 17:35:00|818|808.9|820.74|811.64|820.9|811.8|817.27|808.17|384
1654969200000|2022-06-11 17:40:00|820.5|811.4|817.31|808.21|821.34|812.24|815.87|806.77|515
1654969500000|2022-06-11 17:45:00|817.36|808.26|815.22|806.12|817.65|808.55|814.06|804.96|434
1654969800000|2022-06-11 17:50:00|815.15|806.05|816.64|807.54|817.44|808.34|814.3|805.2|482
1654970100000|2022-06-11 17:55:00|816.58|807.48|816.32|807.22|819.4|810.3|816.32|807.22|516
1654970400000|2022-06-11 18:00:00|816.33|807.23|815.09|805.99|816.82|807.72|814.72|805.62|481
1654970700000|2022-06-11 18:05:00|815.13|806.03|820.56|811.46|820.58|811.48|815.02|805.92|397
1654971000000|2022-06-11 18:10:00|820.43|811.33|817.79|808.69|820.67|811.57|815.51|806.41|487
1654971300000|2022-06-11 18:15:00|817.8|808.7|820.13|811.03|820.55|811.45|815.55|806.45|588
1654971600000|2022-06-11 18:20:00|820.12|811.02|819.7|810.6|822.57|813.47|819.7|810.6|411
1654971900000|2022-06-11 18:25:00|819.69|810.59|820.21|811.11|820.22|811.12|818.19|809.09|409
1654972200000|2022-06-11 18:30:00|820.2|811.1|822.86|813.76|822.9|813.8|819.12|810.02|488
1654972500000|2022-06-11 18:35:00|822.94|813.84|830.72|821.62|834.82|825.72|822.11|813.01|657
1654972800000|2022-06-11 18:40:00|830.7|821.6|826.43|817.33|832.25|823.15|826.14|817.04|776
1654973100000|2022-06-11 18:45:00|826.42|817.32|826.12|817.02|827.26|818.16|824.09|814.99|711
1654973400000|2022-06-11 18:50:00|826.13|817.03|828.22|819.12|830.42|821.32|825.5|816.4|647
1654973700000|2022-06-11 18:55:00|828.21|819.11|826.19|817.09|828.44|819.34|825.98|816.88|475
1654974000000|2022-06-11 19:00:00|826.21|817.11|827.08|817.98|828.39|819.29|825.14|816.04|496
1654974300000|2022-06-11 19:05:00|827.11|818.01|829.91|820.81|831.56|822.46|825.65|816.55|637
1654974600000|2022-06-11 19:10:00|829.88|820.78|829.69|820.59|831.73|822.63|828.68|819.58|515
1654974900000|2022-06-11 19:15:00|829.63|820.53|827.79|818.69|830.22|821.12|826.24|817.14|606
1654975200000|2022-06-11 19:20:00|827.78|818.68|826.44|817.34|827.78|818.68|825.35|816.25|453
1654975500000|2022-06-11 19:25:00|826.36|817.26|825.49|816.39|826.7|817.6|824.55|815.45|481
1654975800000|2022-06-11 19:30:00|825.41|816.31|825.17|816.07|827.32|818.22|824.69|815.59|419
1654976100000|2022-06-11 19:35:00|825.19|816.09|824.05|814.95|825.49|816.39|822.47|813.37|453
1654976400000|2022-06-11 19:40:00|824.04|814.94|823.22|814.12|824.49|815.39|822.95|813.85|412
1654976700000|2022-06-11 19:45:00|823.11|814.01|822.63|813.53|823.45|814.35|820.49|811.39|368
1654977000000|2022-06-11 19:50:00|822.62|813.52|821.42|812.32|822.62|813.52|819.85|810.75|374
1654977300000|2022-06-11 19:55:00|821.4|812.3|819.61|810.51|821.4|812.3|819.19|810.09|285
1654977600000|2022-06-11 20:00:00|819.6|810.5|820.46|811.36|821.15|812.05|818.49|809.39|410
1654977900000|2022-06-11 20:05:00|820.45|811.35|819.91|810.81|820.46|811.36|818.93|809.83|314
1654978200000|2022-06-11 20:10:00|819.82|810.72|818.61|809.51|819.85|810.75|815.93|806.83|493
1654978500000|2022-06-11 20:15:00|818.64|809.54|819.02|809.92|820.49|811.39|818.27|809.17|341
1654978800000|2022-06-11 20:20:00|819.05|809.95|819.07|809.97|820.07|810.97|816.85|807.75|512
1654979100000|2022-06-11 20:25:00|819.08|809.98|817.08|807.98|819.49|810.39|816.6|807.5|280
1654979400000|2022-06-11 20:30:00|817.06|807.96|814.01|804.91|817.46|808.36|813.26|804.16|531
1654979700000|2022-06-11 20:35:00|814.04|804.94|814.3|805.2|816.55|807.45|814|804.9|549
1654980000000|2022-06-11 20:40:00|814.32|805.22|813.9|804.8|816.26|807.16|812.99|803.89|462
1654980300000|2022-06-11 20:45:00|814.01|804.91|815.01|805.91|815.58|806.48|813.01|803.91|399
1654980600000|2022-06-11 20:50:00|815.03|805.93|813.27|804.17|815.25|806.15|813.2|804.1|299
1654980900000|2022-06-11 20:55:00|813.28|804.18|810.14|801.04|814.19|805.09|807.33|798.23|610
1654981200000|2022-06-11 21:00:00|810.13|801.03|811.43|802.33|811.99|802.89|808.9|799.8|522
1654981500000|2022-06-11 21:05:00|811.44|802.34|812.38|803.28|813.39|804.29|811.25|802.15|312
1654981800000|2022-06-11 21:10:00|812.39|803.29|814.03|804.93|814.31|805.21|811.53|802.43|350
1654982100000|2022-06-11 21:15:00|814|804.9|813.48|804.38|815.81|806.71|813.18|804.08|276
1654982400000|2022-06-11 21:20:00|813.55|804.45|817.53|808.43|817.53|808.43|813.48|804.38|271
1654982700000|2022-06-11 21:25:00|817.54|808.44|817.54|808.44|818.39|809.29|816.93|807.83|163
1654983000000|2022-06-11 21:30:00|817.55|808.45|817.02|807.92|817.55|808.45|817|807.9|148
1654983300000|2022-06-11 21:35:00|817|807.9|819.3|810.2|819.3|810.2|816.99|807.89|138
1654983600000|2022-06-11 21:40:00|819.38|810.28|820.77|811.67|820.91|811.81|819.38|810.28|170
1654983900000|2022-06-11 21:45:00|820.73|811.63|819.73|810.63|821.08|811.98|819.06|809.96|288
1654984200000|2022-06-11 21:50:00|819.69|810.59|819.46|810.36|819.89|810.79|819.04|809.94|212
1654984500000|2022-06-11 21:55:00|819.45|810.35|819.72|810.62|819.9|810.8|819|809.9|137
1654984800000|2022-06-11 22:00:00|819.63|810.53|819.03|809.93|820.58|811.48|818.29|809.19|268
1654985100000|2022-06-11 22:05:00|819.02|809.92|821.09|811.99|821.35|812.25|818.83|809.73|233
1654985400000|2022-06-11 22:10:00|820.73|811.63|821.57|812.47|822.34|813.24|820.31|811.21|220
1654985700000|2022-06-11 22:15:00|821.55|812.45|821.12|812.02|821.55|812.45|821.01|811.91|375
1654986000000|2022-06-11 22:20:00|821.13|812.03|822.5|813.4|822.62|813.52|820.68|811.58|219
1654986300000|2022-06-11 22:25:00|822.47|813.37|823.61|814.51|824.37|815.27|822.23|813.13|189
1654986600000|2022-06-11 22:30:00|823.6|814.5|825.06|815.96|826|816.9|823.13|814.03|348
1654986900000|2022-06-11 22:35:00|825.07|815.97|825.34|816.24|825.52|816.42|823.03|813.93|475
1654987200000|2022-06-11 22:40:00|825.25|816.15|823.68|814.58|825.25|816.15|823.68|814.58|351
1654987500000|2022-06-11 22:45:00|823.76|814.66|823.67|814.57|824.54|815.44|822.42|813.32|336
1654987800000|2022-06-11 22:50:00|823.68|814.58|824.13|815.03|824.51|815.41|823.55|814.45|313
1654988100000|2022-06-11 22:55:00|824.11|815.01|823.19|814.09|824.11|815.01|823.1|814|291
1654988400000|2022-06-11 23:00:00|823.2|814.1|818.71|809.61|823.48|814.38|818.04|808.94|412
1654988700000|2022-06-11 23:05:00|818.74|809.64|815.7|806.6|819.41|810.31|815.65|806.55|291
1654989000000|2022-06-11 23:10:00|815.64|806.54|811.03|801.93|815.75|806.65|810.22|801.12|383
1654989300000|2022-06-11 23:15:00|810.99|801.89|813.37|804.27|814.1|805|810.9|801.8|467
1654989600000|2022-06-11 23:20:00|813.38|804.28|810.49|801.39|814.03|804.93|809.6|800.5|365
1654989900000|2022-06-11 23:25:00|810.5|801.4|809.61|800.51|812.46|803.36|808.74|799.64|471
1654990200000|2022-06-11 23:30:00|809.64|800.54|806.16|797.06|809.76|800.66|805.74|796.64|511
1654990500000|2022-06-11 23:35:00|806.18|797.08|800.92|791.82|806.18|797.08|799.54|790.44|742
1654990800000|2022-06-11 23:40:00|800.99|791.89|803.99|794.89|804.36|795.26|799.72|790.62|561
1654991100000|2022-06-11 23:45:00|804|794.9|806.76|797.66|807.21|798.11|799.62|790.52|766
1654991400000|2022-06-11 23:50:00|806.73|797.63|805.44|796.34|807.27|798.17|803.71|794.61|532
1654991700000|2022-06-11 23:55:00|805.43|796.33|807.52|798.42|807.61|798.51|803.93|794.83|378
1654992000000|2022-06-12 00:00:00|807.61|798.51|809.97|800.87|810.07|800.97|805.74|796.64|556
1654992300000|2022-06-12 00:05:00|809.93|800.83|811.4|802.3|813.56|804.46|808.36|799.26|569
1654992600000|2022-06-12 00:10:00|811.39|802.29|814.18|805.08|814.32|805.22|811.39|802.29|408
1654992900000|2022-06-12 00:15:00|814.23|805.13|812.46|803.36|814.49|805.39|811.99|802.89|460
1654993200000|2022-06-12 00:20:00|812.45|803.35|812.52|803.42|813.8|804.7|812.04|802.94|322
1654993500000|2022-06-12 00:25:00|812.5|803.4|810.98|801.88|812.57|803.47|809.81|800.71|442
1654993800000|2022-06-12 00:30:00|811.05|801.95|811.54|802.44|811.75|802.65|807.6|798.5|558
1654994100000|2022-06-12 00:35:00|811.55|802.45|811.44|802.34|812.53|803.43|811.3|802.2|300
1654994400000|2022-06-12 00:40:00|811.46|802.36|812.76|803.66|812.76|803.66|810.56|801.46|269
1654994700000|2022-06-12 00:45:00|812.77|803.67|811.45|802.35|814.35|805.25|807.8|798.7|606
1654995000000|2022-06-12 00:50:00|811.41|802.31|811.61|802.51|812.81|803.71|810.86|801.76|366
1654995300000|2022-06-12 00:55:00|811.64|802.54|810.84|801.74|812.49|803.39|810.69|801.59|364
1654995600000|2022-06-12 01:00:00|810.95|801.85|808.37|799.27|811.91|802.81|807.65|798.55|507
1654995900000|2022-06-12 01:05:00|808.26|799.16|803.98|794.88|808.41|799.31|803.75|794.65|589
1654996200000|2022-06-12 01:10:00|804|794.9|803.46|794.36|804.64|795.54|800.94|791.84|710
1654996500000|2022-06-12 01:15:00|803.45|794.35|798|788.9|803.65|794.55|795.73|786.63|748
1654996800000|2022-06-12 01:20:00|798.19|789.09|800.29|791.19|801.11|792.01|797.58|788.48|596
1654997100000|2022-06-12 01:25:00|800.33|791.23|800.02|790.92|800.63|791.53|798.87|789.77|520
1654997400000|2022-06-12 01:30:00|799.95|790.85|803|793.9|803.22|794.12|795.7|786.6|677
1654997700000|2022-06-12 01:35:00|803.17|794.07|801.77|792.67|805.56|796.46|801.45|792.35|513
1654998000000|2022-06-12 01:40:00|801.81|792.71|801.85|792.75|802.33|793.23|799.59|790.49|634
1654998300000|2022-06-12 01:45:00|801.86|792.76|803.3|794.2|804.35|795.25|801.4|792.3|446
1654998600000|2022-06-12 01:50:00|803.24|794.14|802.44|793.34|803.93|794.83|801.55|792.45|387
1654998900000|2022-06-12 01:55:00|802.48|793.38|793.24|784.14|802.48|793.38|791.02|781.92|825
1654999200000|2022-06-12 02:00:00|793.25|784.15|798.05|788.95|798.12|789.02|791.72|782.62|675
1654999500000|2022-06-12 02:05:00|798.06|788.96|797.66|788.56|798.1|789|792.4|783.3|626
1654999800000|2022-06-12 02:10:00|797.8|788.7|799.72|790.62|800.33|791.23|796.52|787.42|537
1655000100000|2022-06-12 02:15:00|799.71|790.61|794.91|785.81|800.27|791.17|793.78|784.68|783
1655000400000|2022-06-12 02:20:00|794.98|785.88|790.78|781.68|794.98|785.88|788.9|779.8|885
1655000700000|2022-06-12 02:25:00|790.75|781.65|771.13|762.03|790.96|781.86|765.36|756.26|973
1655001000000|2022-06-12 02:30:00|771.35|762.25|777.29|768.19|779.29|770.19|769.47|760.37|1037
1655001300000|2022-06-12 02:35:00|777.32|768.22|774.34|765.24|779.03|769.93|773.39|764.29|955
1655001600000|2022-06-12 02:40:00|774.46|765.36|767.6|758.5|775.32|766.22|760.79|751.69|1006
1655001900000|2022-06-12 02:45:00|767.73|758.63|771.89|762.79|774.95|765.85|766.55|757.45|952
1655002200000|2022-06-12 02:50:00|771.82|762.72|767.3|758.2|772.73|763.63|767.07|757.97|789
1655002500000|2022-06-12 02:55:00|767.31|758.21|766.35|757.25|769.27|760.17|762.48|753.38|920
1655002800000|2022-06-12 03:00:00|766.36|757.26|775.43|766.33|775.54|766.44|764.59|755.49|978
1655003100000|2022-06-12 03:05:00|775.42|766.32|771.84|762.74|776.01|766.91|771.49|762.39|772
1655003400000|2022-06-12 03:10:00|772.1|763|772.36|763.26|775.83|766.73|771.5|762.4|701
1655003700000|2022-06-12 03:15:00|772.35|763.25|768.19|759.09|773.5|764.4|768.19|759.09|679
1655004000000|2022-06-12 03:20:00|768.22|759.12|767.32|758.22|769.54|760.44|766.88|757.78|601
1655004300000|2022-06-12 03:25:00|767.4|758.3|765.82|756.72|768.63|759.53|764.23|755.13|672
1655004600000|2022-06-12 03:30:00|765.73|756.63|775.61|766.51|776.15|767.05|765.28|756.18|687
1655004900000|2022-06-12 03:35:00|775.51|766.41|771.53|762.43|777.46|768.36|770.52|761.42|808
1655005200000|2022-06-12 03:40:00|771.55|762.45|773.41|764.31|773.57|764.47|769.34|760.24|605
1655005500000|2022-06-12 03:45:00|773.47|764.37|774.74|765.64|774.9|765.8|770.81|761.71|580
1655005800000|2022-06-12 03:50:00|774.79|765.69|772.67|763.57|774.79|765.69|770.8|761.7|594
1655006100000|2022-06-12 03:55:00|772.69|763.59|771.98|762.88|773.82|764.72|771.98|762.88|444
1655006400000|2022-06-12 04:00:00|771.96|762.86|779.85|770.75|781.64|772.54|771.82|762.72|620
1655006700000|2022-06-12 04:05:00|779.94|770.84|777.86|768.76|780.81|771.71|777.5|768.4|640
1655007000000|2022-06-12 04:10:00|777.85|768.75|775.04|765.94|778.51|769.41|773.95|764.85|610
1655007300000|2022-06-12 04:15:00|775.02|765.92|773.97|764.87|777.42|768.32|773.39|764.29|576
1655007600000|2022-06-12 04:20:00|773.96|764.86|773.03|763.93|773.97|764.87|771.29|762.19|489
1655007900000|2022-06-12 04:25:00|772.99|763.89|769.27|760.17|773.72|764.62|768.23|759.13|623
1655008200000|2022-06-12 04:30:00|769.36|760.26|770.35|761.25|772.68|763.58|769.27|760.17|642
1655008500000|2022-06-12 04:35:00|770.27|761.17|769.18|760.08|770.57|761.47|766.47|757.37|650
1655008800000|2022-06-12 04:40:00|769.19|760.09|769.15|760.05|770.6|761.5|768.32|759.22|552
1655009100000|2022-06-12 04:45:00|769.2|760.1|768.35|759.25|769.86|760.76|766.36|757.26|562
1655009400000|2022-06-12 04:50:00|768.33|759.23|762.12|753.02|769.33|760.23|762.12|753.02|571
1655009700000|2022-06-12 04:55:00|762.05|752.95|762.61|753.51|765.46|756.36|761.55|752.45|686
1655010000000|2022-06-12 05:00:00|762.62|753.52|757.47|748.37|764.41|755.31|754.95|745.85|856
1655010300000|2022-06-12 05:05:00|757.48|748.38|757.71|748.61|760.02|750.92|757.22|748.12|895
1655010600000|2022-06-12 05:10:00|757.73|748.63|758.8|749.7|761.58|752.48|757.73|748.63|780
1655010900000|2022-06-12 05:15:00|758.82|749.72|758.11|749.01|762.27|753.17|757.89|748.79|693
1655011200000|2022-06-12 05:20:00|758.29|749.19|758.59|749.49|759.74|750.64|754.97|745.87|706
1655011500000|2022-06-12 05:25:00|758.61|749.51|755.26|746.16|759.17|750.07|754.98|745.88|735
1655011800000|2022-06-12 05:30:00|755.35|746.25|756.58|747.48|757.35|748.25|754.7|745.6|857
1655012100000|2022-06-12 05:35:00|756.44|747.34|757.95|748.85|760.28|751.18|755.58|746.48|744
1655012400000|2022-06-12 05:40:00|757.91|748.81|761.27|752.17|761.83|752.73|757.71|748.61|642
1655012700000|2022-06-12 05:45:00|761.29|752.19|765.41|756.31|768.56|759.46|759.63|750.53|736
1655013000000|2022-06-12 05:50:00|765.38|756.28|765.34|756.24|767.29|758.19|764.62|755.52|693
1655013300000|2022-06-12 05:55:00|765.42|756.32|760.31|751.21|765.46|756.36|758.75|749.65|637
1655013600000|2022-06-12 06:00:00|760.39|751.29|762.4|753.3|763.76|754.66|759.32|750.22|785
1655013900000|2022-06-12 06:05:00|762.46|753.36|763.36|754.26|764.51|755.41|761.51|752.41|588
1655014200000|2022-06-12 06:10:00|763.47|754.37|764.41|755.31|766.59|757.49|762.39|753.29|640
1655014500000|2022-06-12 06:15:00|764.38|755.28|762.51|753.41|766.68|757.58|762.35|753.25|856
1655014800000|2022-06-12 06:20:00|762.38|753.28|762.87|753.77|764.09|754.99|761.41|752.31|623
1655015100000|2022-06-12 06:25:00|762.92|753.82|766.52|757.42|767.24|758.14|762.43|753.33|588
1655015400000|2022-06-12 06:30:00|766.51|757.41|766.91|757.81|769.34|760.24|765.95|756.85|754
1655015700000|2022-06-12 06:35:00|766.99|757.89|764.97|755.87|767.32|758.22|764.5|755.4|738
1655016000000|2022-06-12 06:40:00|764.98|755.88|765.49|756.39|766.57|757.47|763.86|754.76|501
1655016300000|2022-06-12 06:45:00|765.53|756.43|763.83|754.73|766.89|757.79|763.42|754.32|511
1655016600000|2022-06-12 06:50:00|763.84|754.74|764.98|755.88|765.82|756.72|763.72|754.62|510
1655016900000|2022-06-12 06:55:00|765.03|755.93|763.45|754.35|766.2|757.1|763.08|753.98|385
1655017200000|2022-06-12 07:00:00|763.5|754.4|764.74|755.64|764.91|755.81|763.5|754.4|409
1655017500000|2022-06-12 07:05:00|764.69|755.59|760.83|751.73|764.77|755.67|760.53|751.43|488
1655017800000|2022-06-12 07:10:00|760.82|751.72|761.46|752.36|761.73|752.63|759.62|750.52|564
1655018100000|2022-06-12 07:15:00|761.49|752.39|759.33|750.23|761.84|752.74|758.97|749.87|557
1655018400000|2022-06-12 07:20:00|759.31|750.21|758.89|749.79|760.18|751.08|758.29|749.19|493
1655018700000|2022-06-12 07:25:00|758.88|749.78|757.07|747.97|759.02|749.92|756.8|747.7|494
1655019000000|2022-06-12 07:30:00|757.18|748.08|756.76|747.66|757.79|748.69|755.52|746.42|481
1655019300000|2022-06-12 07:35:00|756.88|747.78|762.39|753.29|762.75|753.65|756.75|747.65|478
1655019600000|2022-06-12 07:40:00|762.33|753.23|762.24|753.14|763.5|754.4|761.49|752.39|491
1655019900000|2022-06-12 07:45:00|762.23|753.13|761.15|752.05|763.71|754.61|760.94|751.84|396
1655020200000|2022-06-12 07:50:00|761.24|752.14|768.57|759.47|769.45|760.35|761.24|752.14|610
1655020500000|2022-06-12 07:55:00|768.56|759.46|775.46|766.36|776.39|767.29|768.07|758.97|666
1655020800000|2022-06-12 08:00:00|775.47|766.37|770.83|761.73|775.59|766.49|770.54|761.44|631
1655021100000|2022-06-12 08:05:00|770.92|761.82|770.39|761.29|772.23|763.13|769.58|760.48|561
1655021400000|2022-06-12 08:10:00|770.38|761.28|768.97|759.87|770.87|761.77|768.97|759.87|394
1655021700000|2022-06-12 08:15:00|768.99|759.89|774.62|765.52|774.94|765.84|768.94|759.84|609
1655022000000|2022-06-12 08:20:00|774.75|765.65|774.27|765.17|775.83|766.73|773.46|764.36|349
1655022300000|2022-06-12 08:25:00|774.05|764.95|779.82|770.72|782.31|773.21|772.75|763.65|758
1655022600000|2022-06-12 08:30:00|779.69|770.59|775.83|766.73|782.66|773.56|774.84|765.74|900
1655022900000|2022-06-12 08:35:00|775.98|766.88|776.32|767.22|777.52|768.42|775.49|766.39|716
1655023200000|2022-06-12 08:40:00|776.35|767.25|776.64|767.54|777.97|768.87|776.11|767.01|523
1655023500000|2022-06-12 08:45:00|776.57|767.47|774.51|765.41|777.06|767.96|772.93|763.83|680
1655023800000|2022-06-12 08:50:00|774.5|765.4|774.36|765.26|775.4|766.3|774.15|765.05|483
1655024100000|2022-06-12 08:55:00|774.26|765.16|774.44|765.34|775.33|766.23|774.14|765.04|391
1655024400000|2022-06-12 09:00:00|774.45|765.35|775.15|766.05|775.39|766.29|772.45|763.35|586
1655024700000|2022-06-12 09:05:00|775.11|766.01|774.91|765.81|775.23|766.13|774.07|764.97|463
1655025000000|2022-06-12 09:10:00|774.92|765.82|775.06|765.96|778.29|769.19|774.91|765.81|477
1655025300000|2022-06-12 09:15:00|775.15|766.05|779.05|769.95|780.54|771.44|773.17|764.07|654
1655025600000|2022-06-12 09:20:00|779.04|769.94|778.88|769.78|779.85|770.75|777.43|768.33|500
1655025900000|2022-06-12 09:25:00|778.85|769.75|777.58|768.48|779.48|770.38|777.12|768.02|361
1655026200000|2022-06-12 09:30:00|777.59|768.49|772.74|763.64|777.88|768.78|771.24|762.14|518
1655026500000|2022-06-12 09:35:00|772.75|763.65|771.13|762.03|773.29|764.19|770.87|761.77|489
1655026800000|2022-06-12 09:40:00|771.18|762.08|768.36|759.26|771.46|762.36|766.27|757.17|590
1655027100000|2022-06-12 09:45:00|768.28|759.18|767.97|758.87|768.68|759.58|765.86|756.76|638
1655027400000|2022-06-12 09:50:00|767.96|758.86|764.87|755.77|768.63|759.53|764.87|755.77|408
1655027700000|2022-06-12 09:55:00|764.86|755.76|764.73|755.63|766.82|757.72|762.47|753.37|540
1655028000000|2022-06-12 10:00:00|764.71|755.61|764.31|755.21|766.04|756.94|763.82|754.72|539
1655028300000|2022-06-12 10:05:00|764.32|755.22|764.78|755.68|765.35|756.25|762.16|753.06|638
1655028600000|2022-06-12 10:10:00|764.77|755.67|762.63|753.53|764.77|755.67|758.6|749.5|750
1655028900000|2022-06-12 10:15:00|762.74|753.64|766.38|757.28|767.44|758.34|761.4|752.3|736
1655029200000|2022-06-12 10:20:00|766.37|757.27|766.84|757.74|769.6|760.5|765.89|756.79|504
1655029500000|2022-06-12 10:25:00|766.94|757.84|770.51|761.41|771.56|762.46|766.94|757.84|538
1655029800000|2022-06-12 10:30:00|770.49|761.39|772|762.9|772.73|763.63|770.4|761.3|653
1655030100000|2022-06-12 10:35:00|772.12|763.02|771.48|762.38|772.51|763.41|770.91|761.81|540
1655030400000|2022-06-12 10:40:00|771.52|762.42|770.61|761.51|773.52|764.42|770.57|761.47|476
1655030700000|2022-06-12 10:45:00|770.62|761.52|764.59|755.49|770.7|761.6|764.59|755.49|525
1655031000000|2022-06-12 10:50:00|764.72|755.62|766.66|757.56|767.25|758.15|763.89|754.79|617
1655031300000|2022-06-12 10:55:00|766.54|757.44|765.41|756.31|767.61|758.51|763.94|754.84|599
1655031600000|2022-06-12 11:00:00|765.33|756.23|764.51|755.41|766.43|757.33|763.37|754.27|746
1655031900000|2022-06-12 11:05:00|764.57|755.47|762.35|753.25|765.93|756.83|762.25|753.15|613
1655032200000|2022-06-12 11:10:00|762.42|753.32|765.34|756.24|766.05|756.95|762.33|753.23|499
1655032500000|2022-06-12 11:15:00|765.37|756.27|766.7|757.6|766.92|757.82|763.91|754.81|507
1655032800000|2022-06-12 11:20:00|766.71|757.61|762.66|753.56|766.73|757.63|761.25|752.15|518
1655033100000|2022-06-12 11:25:00|762.65|753.55|761.26|752.16|763.74|754.64|759.94|750.84|540
1655033400000|2022-06-12 11:30:00|761.06|751.96|763.74|754.64|763.78|754.68|760.42|751.32|509
1655033700000|2022-06-12 11:35:00|763.59|754.49|767.59|758.49|768.18|759.08|763.43|754.33|518
1655034000000|2022-06-12 11:40:00|767.64|758.54|767.28|758.18|768.23|759.13|765.29|756.19|480
1655034300000|2022-06-12 11:45:00|767.35|758.25|768.99|759.89|769.24|760.14|767.35|758.25|410
1655034600000|2022-06-12 11:50:00|769.07|759.97|775.1|766|776.59|767.49|769.07|759.97|585
1655034900000|2022-06-12 11:55:00|775.19|766.09|772.09|762.99|775.19|766.09|772.05|762.95|427
1655035200000|2022-06-12 12:00:00|772.08|762.98|775.31|766.21|775.65|766.55|771.29|762.19|562
1655035500000|2022-06-12 12:05:00|775.28|766.18|773.49|764.39|775.61|766.51|773.39|764.29|408
1655035800000|2022-06-12 12:10:00|773.48|764.38|774.14|765.04|774.63|765.53|773.37|764.27|342
1655036100000|2022-06-12 12:15:00|774.18|765.08|773.24|764.14|776.34|767.24|772.2|763.1|554
1655036400000|2022-06-12 12:20:00|773.23|764.13|771.84|762.74|773.46|764.36|770.67|761.57|394
1655036700000|2022-06-12 12:25:00|772.18|763.08|773.88|764.78|776.27|767.17|771.86|762.76|450
1655037000000|2022-06-12 12:30:00|773.87|764.77|774.89|765.79|776.77|767.67|773.77|764.67|507
1655037300000|2022-06-12 12:35:00|774.79|765.69|771.42|762.32|775.39|766.29|771.34|762.24|378
1655037600000|2022-06-12 12:40:00|771.29|762.19|769.21|760.11|772.12|763.02|768.48|759.38|503
1655037900000|2022-06-12 12:45:00|769.28|760.18|769.93|760.83|771.9|762.8|768.74|759.64|545
1655038200000|2022-06-12 12:50:00|769.97|760.87|769.56|760.46|770.96|761.86|768.87|759.77|371
1655038500000|2022-06-12 12:55:00|769.55|760.45|767.41|758.31|770.12|761.02|767.26|758.16|501
1655038800000|2022-06-12 13:00:00|767.4|758.3|765.34|756.24|770.56|761.46|765.26|756.16|609
1655039100000|2022-06-12 13:05:00|765.35|756.25|769.7|760.6|769.76|760.66|764.86|755.76|515
1655039400000|2022-06-12 13:10:00|769.71|760.61|771.09|761.99|772.37|763.27|768.16|759.06|512
1655039700000|2022-06-12 13:15:00|771.13|762.03|770.59|761.49|772.57|763.47|770.08|760.98|454
1655040000000|2022-06-12 13:20:00|770.49|761.39|771.96|762.86|772.43|763.33|769.59|760.49|415
1655040300000|2022-06-12 13:25:00|771.97|762.87|767.48|758.38|772.67|763.57|766.15|757.05|555
1655040600000|2022-06-12 13:30:00|767.37|758.27|767.63|758.53|768.53|759.43|764.84|755.74|495
1655040900000|2022-06-12 13:35:00|767.5|758.4|767.25|758.15|768.85|759.75|766.6|757.5|488
1655041200000|2022-06-12 13:40:00|767.24|758.14|768.55|759.45|769.66|760.56|767.08|757.98|398
1655041500000|2022-06-12 13:45:00|768.48|759.38|764.84|755.74|768.56|759.46|764.14|755.04|681
1655041800000|2022-06-12 13:50:00|764.86|755.76|759.44|750.34|766.11|757.01|758.14|749.04|654
1655042100000|2022-06-12 13:55:00|759.48|750.38|760.45|751.35|760.83|751.73|757.66|748.56|686
1655042400000|2022-06-12 14:00:00|760.49|751.39|762.5|753.4|763.53|754.43|759.37|750.27|714
1655042700000|2022-06-12 14:05:00|762.49|753.39|763.57|754.47|763.85|754.75|761.05|751.95|528
1655043000000|2022-06-12 14:10:00|763.63|754.53|759.93|750.83|763.69|754.59|759.92|750.82|454
1655043300000|2022-06-12 14:15:00|759.92|750.82|753.48|744.38|761.24|752.14|751|741.9|920
1655043600000|2022-06-12 14:20:00|753.54|744.44|774.22|765.12|774.22|765.12|753.54|744.44|916
1655043900000|2022-06-12 14:25:00|774.51|765.41|778.26|769.16|779.68|770.58|773.4|764.3|1049
1655044200000|2022-06-12 14:30:00|778.2|769.1|786.59|777.49|793.22|784.12|778.17|769.07|1032
1655044500000|2022-06-12 14:35:00|786.47|777.37|789.25|780.15|791.74|782.64|784.82|775.72|921
1655044800000|2022-06-12 14:40:00|789.24|780.14|785.92|776.82|790.75|781.65|785.74|776.64|759
1655045100000|2022-06-12 14:45:00|785.89|776.79|793.04|783.94|794.14|785.04|783.87|774.77|898
1655045400000|2022-06-12 14:50:00|793.11|784.01|806.11|797.01|808.87|799.77|792.99|783.89|1047
1655045700000|2022-06-12 14:55:00|806.16|797.06|804.4|795.3|807.55|798.45|801.92|792.82|987
1655046000000|2022-06-12 15:00:00|804.42|795.32|806.04|796.94|810.21|801.11|802.9|793.8|954
1655046300000|2022-06-12 15:05:00|806.03|796.93|806.22|797.12|811.83|802.73|804.18|795.08|906
1655046600000|2022-06-12 15:10:00|806.24|797.14|805.64|796.54|809.22|800.12|803.74|794.64|922
1655046900000|2022-06-12 15:15:00|805.73|796.63|812.6|803.5|814.28|805.18|805.38|796.28|1064
1655047200000|2022-06-12 15:20:00|812.73|803.63|806.38|797.28|813.95|804.85|806.38|797.28|904
1655047500000|2022-06-12 15:25:00|806.37|797.27|808.29|799.19|809.08|799.98|803.67|794.57|839
1655047800000|2022-06-12 15:30:00|808.01|798.91|810.72|801.62|811.92|802.82|805.46|796.36|935
1655048100000|2022-06-12 15:35:00|810.71|801.61|805.38|796.28|810.86|801.76|804.2|795.1|939
1655048400000|2022-06-12 15:40:00|805.42|796.32|808.4|799.3|809.49|800.39|804.58|795.48|778
1655048700000|2022-06-12 15:45:00|808.43|799.33|804.96|795.86|809.18|800.08|802.28|793.18|791
1655049000000|2022-06-12 15:50:00|804.94|795.84|804.25|795.15|806.09|796.99|803.07|793.97|698
1655049300000|2022-06-12 15:55:00|804.28|795.18|803.06|793.96|804.95|795.85|802.77|793.67|620
1655049600000|2022-06-12 16:00:00|803.03|793.93|799.06|789.96|803.09|793.99|795.99|786.89|661
1655049900000|2022-06-12 16:05:00|799.02|789.92|802.23|793.13|802.77|793.67|797.95|788.85|602
1655050200000|2022-06-12 16:10:00|802.24|793.14|804.51|795.41|804.54|795.44|800.61|791.51|687
1655050500000|2022-06-12 16:15:00|804.5|795.4|803.48|794.38|807.19|798.09|802.86|793.76|654
1655050800000|2022-06-12 16:20:00|803.41|794.31|800.36|791.26|803.46|794.36|799.17|790.07|568
1655051100000|2022-06-12 16:25:00|800.32|791.22|796.3|787.2|800.71|791.61|796.22|787.12|432
1655051400000|2022-06-12 16:30:00|796.27|787.17|796.32|787.22|798.58|789.48|795.92|786.82|492
1655051700000|2022-06-12 16:35:00|796.31|787.21|789.89|780.79|796.55|787.45|789.88|780.78|565
1655052000000|2022-06-12 16:40:00|789.88|780.78|793.04|783.94|794.53|785.43|789.88|780.78|604
1655052300000|2022-06-12 16:45:00|793.12|784.02|791.1|782|793.87|784.77|791.1|782|427
1655052600000|2022-06-12 16:50:00|791.18|782.08|790.3|781.2|792.46|783.36|788.29|779.19|461
1655052900000|2022-06-12 16:55:00|790.29|781.19|788.89|779.79|790.45|781.35|786.09|776.99|738
1655053200000|2022-06-12 17:00:00|788.9|779.8|791.38|782.28|791.38|782.28|788.65|779.55|570
1655053500000|2022-06-12 17:05:00|791.36|782.26|792.73|783.63|795.7|786.6|791.36|782.26|651
1655053800000|2022-06-12 17:10:00|792.68|783.58|794.86|785.76|797.43|788.33|792.58|783.48|759
1655054100000|2022-06-12 17:15:00|794.97|785.87|796.12|787.02|797.22|788.12|793.1|784|675
1655054400000|2022-06-12 17:20:00|796.18|787.08|795.35|786.25|797.41|788.31|794.56|785.46|514
1655054700000|2022-06-12 17:25:00|795.41|786.31|797.18|788.08|797.73|788.63|794.65|785.55|511
1655055000000|2022-06-12 17:30:00|797.19|788.09|796.98|787.88|797.84|788.74|794.56|785.46|548
1655055300000|2022-06-12 17:35:00|797.16|788.06|796.52|787.42|798.32|789.22|795.28|786.18|559
1655055600000|2022-06-12 17:40:00|796.53|787.43|796.54|787.44|796.98|787.88|793.73|784.63|599
1655055900000|2022-06-12 17:45:00|796.55|787.45|796.48|787.38|797.97|788.87|796.09|786.99|620
1655056200000|2022-06-12 17:50:00|796.45|787.35|798.37|789.27|798.37|789.27|796.25|787.15|492
1655056500000|2022-06-12 17:55:00|798.41|789.31|794.9|785.8|798.46|789.36|791.49|782.39|723
1655056800000|2022-06-12 18:00:00|794.99|785.89|791.6|782.5|795.75|786.65|790.94|781.84|500
1655057100000|2022-06-12 18:05:00|791.61|782.51|790.3|781.2|793.57|784.47|789.66|780.56|623
1655057400000|2022-06-12 18:10:00|790.34|781.24|792.82|783.72|793.27|784.17|790.15|781.05|493
1655057700000|2022-06-12 18:15:00|792.8|783.7|792.48|783.38|794.7|785.6|792.4|783.3|520
1655058000000|2022-06-12 18:20:00|792.49|783.39|792.4|783.3|794.39|785.29|790.06|780.96|583
1655058300000|2022-06-12 18:25:00|792.39|783.29|792.44|783.34|793.54|784.44|792.15|783.05|338
1655058600000|2022-06-12 18:30:00|792.43|783.33|792.6|783.5|793.32|784.22|790.94|781.84|488
1655058900000|2022-06-12 18:35:00|792.66|783.56|791.43|782.33|792.69|783.59|790.53|781.43|519
1655059200000|2022-06-12 18:40:00|791.45|782.35|790.23|781.13|792.21|783.11|789.94|780.84|403
1655059500000|2022-06-12 18:45:00|790.21|781.11|790.74|781.64|794.68|785.58|789.64|780.54|606
1655059800000|2022-06-12 18:50:00|790.73|781.63|791.53|782.43|792.56|783.46|789.52|780.42|474
1655060100000|2022-06-12 18:55:00|791.43|782.33|790.26|781.16|792.35|783.25|789.76|780.66|405
1655060400000|2022-06-12 19:00:00|790.28|781.18|789.18|780.08|792.8|783.7|789.04|779.94|471
1655060700000|2022-06-12 19:05:00|789.08|779.98|789.35|780.25|790.39|781.29|787.89|778.79|411
1655061000000|2022-06-12 19:10:00|789.24|780.14|792.62|783.52|792.84|783.74|788.08|778.98|642
1655061300000|2022-06-12 19:15:00|792.57|783.47|781.28|772.18|792.57|783.47|779.62|770.52|979
1655061600000|2022-06-12 19:20:00|781.12|772.02|784.37|775.27|785.77|776.67|780.89|771.79|891
1655061900000|2022-06-12 19:25:00|784.32|775.22|781.84|772.74|784.9|775.8|781.4|772.3|776
1655062200000|2022-06-12 19:30:00|781.95|772.85|783.33|774.23|785.54|776.44|780.72|771.62|733
1655062500000|2022-06-12 19:35:00|783.35|774.25|783.89|774.79|783.89|774.79|781.2|772.1|668
1655062800000|2022-06-12 19:40:00|783.78|774.68|783.93|774.83|785.59|776.49|782.48|773.38|564
1655063100000|2022-06-12 19:45:00|783.83|774.73|784.45|775.35|785.07|775.97|781.53|772.43|658
1655063400000|2022-06-12 19:50:00|784.46|775.36|784.19|775.09|784.58|775.48|782.76|773.66|597
1655063700000|2022-06-12 19:55:00|784.16|775.06|782.63|773.53|784.64|775.54|782.57|773.47|551
1655064000000|2022-06-12 20:00:00|782.62|773.52|785.35|776.25|787.17|778.07|781.68|772.58|593
1655064300000|2022-06-12 20:05:00|785.42|776.32|781.05|771.95|785.68|776.58|779.95|770.85|632
1655064600000|2022-06-12 20:10:00|781.04|771.94|783.52|774.42|783.52|774.42|781.04|771.94|532
1655064900000|2022-06-12 20:15:00|783.38|774.28|784.32|775.22|786.55|777.45|781.86|772.76|492
1655065200000|2022-06-12 20:20:00|784.24|775.14|784.69|775.59|785.46|776.36|784.12|775.02|421
1655065500000|2022-06-12 20:25:00|784.7|775.6|781.74|772.64|784.7|775.6|781.28|772.18|501
1655065800000|2022-06-12 20:30:00|781.78|772.68|781.11|772.01|781.78|772.68|778.26|769.16|522
1655066100000|2022-06-12 20:35:00|781.1|772|780.51|771.41|781.78|772.68|779.68|770.58|380
1655066400000|2022-06-12 20:40:00|780.52|771.42|779.78|770.68|780.57|771.47|778.38|769.28|477
1655066700000|2022-06-12 20:45:00|779.76|770.66|779.73|770.63|780.55|771.45|778.85|769.75|424
1655067000000|2022-06-12 20:50:00|779.81|770.71|775.85|766.75|780.79|771.69|775.76|766.66|332
1655067300000|2022-06-12 20:55:00|775.84|766.74|774.8|765.7|777.24|768.14|773.64|764.54|479
1655067600000|2022-06-12 21:00:00|774.75|765.65|774.8|765.7|778.2|769.1|773.38|764.28|317
1655067900000|2022-06-12 21:05:00|774.75|765.65|777.1|768|777.1|768|774.4|765.3|183
1655068200000|2022-06-12 21:10:00|777.15|768.05|779.8|770.7|779.8|770.7|776.8|767.7|162
1655068500000|2022-06-12 21:15:00|779.7|770.6|781.55|772.45|781.95|772.85|779|769.9|108
1655068800000|2022-06-12 21:20:00|781.65|772.55|781.95|772.85|782.05|772.95|779.85|770.75|75
1655069100000|2022-06-12 21:25:00|781.9|772.8|781.55|772.45|781.9|772.8|780.8|771.7|31
1655069400000|2022-06-12 21:30:00|781.5|772.4|781.35|772.25|782.5|773.4|781.19|772.09|53
1655069700000|2022-06-12 21:35:00|781.3|772.2|778.6|769.5|781.3|772.2|778.15|769.05|42
1655070000000|2022-06-12 21:40:00|778.75|769.65|778.88|769.78|778.9|769.8|778.6|769.5|26
1655070300000|2022-06-12 21:45:00|778.83|769.73|777.95|768.85|778.83|769.73|777.95|768.85|29
1655070600000|2022-06-12 21:50:00|778|768.9|775.71|766.61|778.05|768.95|775.71|766.61|43
1655070900000|2022-06-12 21:55:00|775.49|766.39|776.12|767.02|776.65|767.55|775.36|766.26|46
1655071200000|2022-06-12 22:00:00|776.09|766.99|770.94|761.84|776.09|766.99|767.31|758.21|604
1655071500000|2022-06-12 22:05:00|770.97|761.87|772.3|763.2|773.15|764.05|769.01|759.91|626
1655071800000|2022-06-12 22:10:00|772.4|763.3|773.34|764.24|775.31|766.21|771.15|762.05|629
1655072100000|2022-06-12 22:15:00|773.44|764.34|770.85|761.75|774.4|765.3|770.4|761.3|174
1655072400000|2022-06-12 22:20:00|770.9|761.8|773.02|763.92|773.71|764.61|770.06|760.96|293
1655072700000|2022-06-12 22:25:00|773|763.9|771.03|761.93|773.65|764.55|769.74|760.64|196
1655073000000|2022-06-12 22:30:00|770.76|761.66|772|762.9|772.15|763.05|768.98|759.88|141
1655073300000|2022-06-12 22:35:00|771.9|762.8|768.05|758.95|772.1|763|768.05|758.95|156
1655073600000|2022-06-12 22:40:00|768.15|759.05|765.22|756.12|768.78|759.68|762.7|753.6|328
1655073900000|2022-06-12 22:45:00|765.13|756.03|767.75|758.65|768.68|759.58|764.94|755.84|273
1655074200000|2022-06-12 22:50:00|767.69|758.59|762.29|753.19|768|758.9|760.48|751.38|313
1655074500000|2022-06-12 22:55:00|762|752.9|760.14|751.04|764.65|755.55|759.14|750.04|288
1655074800000|2022-06-12 23:00:00|760.09|750.99|760.52|751.42|764.25|755.15|758.77|749.67|366
1655075100000|2022-06-12 23:05:00|760.72|751.62|762.95|753.85|762.95|753.85|760|750.9|249
1655075400000|2022-06-12 23:10:00|763|753.9|765.05|755.95|765.9|756.8|761.86|752.76|283
1655075700000|2022-06-12 23:15:00|765.1|756|761.95|752.85|765.8|756.7|761.85|752.75|183
1655076000000|2022-06-12 23:20:00|761.9|752.8|759.82|750.72|762.05|752.95|758.67|749.57|259
1655076300000|2022-06-12 23:25:00|759.72|750.62|762.55|753.45|762.55|753.45|759.1|750|237
1655076600000|2022-06-12 23:30:00|762.6|753.5|758.28|749.18|763.4|754.3|758.28|749.18|253
1655076900000|2022-06-12 23:35:00|758.35|749.25|758.05|748.95|759.75|750.65|756.02|746.92|306
1655077200000|2022-06-12 23:40:00|757.85|748.75|751.25|742.15|758.05|748.95|746|736.9|666
1655077500000|2022-06-12 23:45:00|751.1|742|752.25|743.15|755.75|746.65|746.37|737.27|626
1655077800000|2022-06-12 23:50:00|752.15|743.05|746.9|737.8|754.15|745.05|746.5|737.4|578
1655078100000|2022-06-12 23:55:00|746.85|737.75|743.85|734.75|749.15|740.05|742.89|733.79|647
1655078400000|2022-06-13 00:00:00|743.8|734.7|740.2|731.1|750.9|741.8|740.15|731.05|712
1655078700000|2022-06-13 00:05:00|740.15|731.05|746.9|737.8|748.15|739.05|737.75|728.65|764
1655079000000|2022-06-13 00:10:00|746.8|737.7|742.15|733.05|747.8|738.7|742.05|732.95|568
1655079300000|2022-06-13 00:15:00|742.05|732.95|742.15|733.05|744.85|735.75|735.52|726.42|645
1655079600000|2022-06-13 00:20:00|742.65|733.55|745.15|736.05|747.7|738.6|742.15|733.05|630
1655079900000|2022-06-13 00:25:00|745.1|736|747.75|738.65|748.35|739.25|745.05|735.95|442
1655080200000|2022-06-13 00:30:00|747.3|738.2|748.95|739.85|751.25|742.15|743.3|734.2|446
1655080500000|2022-06-13 00:35:00|748.92|739.82|742.59|733.49|750.7|741.6|742.44|733.34|354
1655080800000|2022-06-13 00:40:00|742.54|733.44|732.26|723.16|742.89|733.79|731.7|722.6|575
1655081100000|2022-06-13 00:45:00|732.2|723.1|727.8|718.7|734.25|725.15|726.59|717.49|634
1655081400000|2022-06-13 00:50:00|727.75|718.65|726.76|717.66|731|721.9|723.63|714.53|736
1655081700000|2022-06-13 00:55:00|726.8|717.7|723.8|714.7|728.9|719.8|721.27|712.17|527
1655082000000|2022-06-13 01:00:00|723.95|714.85|727.88|718.78|729.9|720.8|723.22|714.12|738
1655082300000|2022-06-13 01:05:00|727.85|718.75|721.25|712.15|729.24|720.14|721.06|711.96|457
1655082600000|2022-06-13 01:10:00|721.22|712.12|715.3|706.2|724.37|715.27|715.3|706.2|732
1655082900000|2022-06-13 01:15:00|715.15|706.05|718.8|709.7|719.75|710.65|712.87|703.77|651
1655083200000|2022-06-13 01:20:00|718.75|709.65|711.73|702.63|721|711.9|711.66|702.56|548
1655083500000|2022-06-13 01:25:00|711.9|702.8|708.55|699.45|712.3|703.2|707.56|698.46|472
1655083800000|2022-06-13 01:30:00|708.6|699.5|715.21|706.11|718.95|709.85|707.75|698.65|487
1655084100000|2022-06-13 01:35:00|715.2|706.1|715.41|706.31|717.75|708.65|712.56|703.46|379
1655084400000|2022-06-13 01:40:00|715.36|706.26|718.31|709.21|722|712.9|715.21|706.11|394
1655084700000|2022-06-13 01:45:00|718.07|708.97|715.45|706.35|718.07|708.97|714.45|705.35|375
1655085000000|2022-06-13 01:50:00|715.34|706.24|710.74|701.64|715.38|706.28|709.74|700.64|322
1655085300000|2022-06-13 01:55:00|710.64|701.54|716.25|707.15|717.43|708.33|706.86|697.76|509
1655085600000|2022-06-13 02:00:00|716.35|707.25|710.1|701|718.5|709.4|709.89|700.79|434
1655085900000|2022-06-13 02:05:00|710.07|700.97|713.95|704.85|713.95|704.85|709.5|700.4|248
1655086200000|2022-06-13 02:10:00|713.88|704.78|707.05|697.95|713.95|704.85|705.56|696.46|320
1655086500000|2022-06-13 02:15:00|707.03|697.93|707.34|698.24|707.9|698.8|704.63|695.53|475
1655086800000|2022-06-13 02:20:00|707.45|698.35|703.97|694.87|709.25|700.15|703.56|694.46|431
1655087100000|2022-06-13 02:25:00|703.88|694.78|714.35|705.25|714.75|705.65|703.72|694.62|454
1655087400000|2022-06-13 02:30:00|714.3|705.2|710.46|701.36|715.29|706.19|709.5|700.4|456
1655087700000|2022-06-13 02:35:00|710.41|701.31|711.3|702.2|711.4|702.3|707.77|698.67|373
1655088000000|2022-06-13 02:40:00|711.2|702.1|709|699.9|712.1|703|707.56|698.46|430
1655088300000|2022-06-13 02:45:00|708.8|699.7|703.42|694.32|708.85|699.75|701.04|691.94|518
1655088600000|2022-06-13 02:50:00|703.54|694.44|703.6|694.5|705.52|696.42|700.07|690.97|547
1655088900000|2022-06-13 02:55:00|703.51|694.41|704.45|695.35|707|697.9|702.56|693.46|670
1655089200000|2022-06-13 03:00:00|704.42|695.32|697.59|688.49|705.25|696.15|697.56|688.46|595
1655089500000|2022-06-13 03:05:00|697.66|688.56|702.5|693.4|702.65|693.55|695.27|686.17|615
1655089800000|2022-06-13 03:10:00|702.65|693.55|706.6|697.5|714.68|705.58|701.95|692.85|752
1655090100000|2022-06-13 03:15:00|706.51|697.41|701.57|692.47|706.65|697.55|696.7|687.6|621
1655090400000|2022-06-13 03:20:00|701.52|692.42|700.74|691.64|707.55|698.45|700.74|691.64|656
1655090700000|2022-06-13 03:25:00|700.09|690.99|706.75|697.65|708.52|699.42|699.65|690.55|252
1655091000000|2022-06-13 03:30:00|706.8|697.7|711.1|702|711.8|702.7|705.15|696.05|672
1655091300000|2022-06-13 03:35:00|711.25|702.15|715.5|706.4|715.55|706.45|709.05|699.95|504
1655091600000|2022-06-13 03:40:00|715.3|706.2|713.55|704.45|719.35|710.25|713.33|704.23|511
1655091900000|2022-06-13 03:45:00|713.5|704.4|715.75|706.65|719.1|710|713.41|704.31|454
1655092200000|2022-06-13 03:50:00|715.7|706.6|714.5|705.4|716.95|707.85|713.35|704.25|489
1655092500000|2022-06-13 03:55:00|714.6|705.5|713.55|704.45|717.25|708.15|713.3|704.2|545
1655092800000|2022-06-13 04:00:00|713.6|704.5|713.4|704.3|714.4|705.3|711.2|702.1|470
1655093100000|2022-06-13 04:05:00|713.45|704.35|723|713.9|723.2|714.1|713.05|703.95|480
1655093400000|2022-06-13 04:10:00|722.95|713.85|721.65|712.55|727.8|718.7|720.61|711.51|608
1655093700000|2022-06-13 04:15:00|721.61|712.51|725.6|716.5|726.8|717.7|720.66|711.56|563
1655094000000|2022-06-13 04:20:00|725.55|716.45|730.57|721.47|730.78|721.68|725.4|716.3|572
1655094300000|2022-06-13 04:25:00|730.65|721.55|732.25|723.15|737|727.9|729.12|720.02|500
1655094600000|2022-06-13 04:30:00|732.3|723.2|725.71|716.61|732.85|723.75|722.58|713.48|494
1655094900000|2022-06-13 04:35:00|725.86|716.76|724.85|715.75|727|717.9|723.41|714.31|348
1655095200000|2022-06-13 04:40:00|724.9|715.8|723.05|713.95|724.9|715.8|720.49|711.39|389
1655095500000|2022-06-13 04:45:00|723.2|714.1|720|710.9|723.2|714.1|718.17|709.07|308
1655095800000|2022-06-13 04:50:00|720.05|710.95|717.59|708.49|721|711.9|715.55|706.45|396
1655096100000|2022-06-13 04:55:00|717.64|708.54|712.21|703.11|717.7|708.6|712.11|703.01|398
1655096400000|2022-06-13 05:00:00|711.98|702.88|715.1|706|716.05|706.95|711.7|702.6|478
1655096700000|2022-06-13 05:05:00|715.15|706.05|715.1|706|718.25|709.15|714.47|705.37|515
1655097000000|2022-06-13 05:10:00|715.15|706.05|715.15|706.05|716.15|707.05|709.8|700.7|434
1655097300000|2022-06-13 05:15:00|715.2|706.1|716.28|707.18|719.5|710.4|713.1|704|632
1655097600000|2022-06-13 05:20:00|716.29|707.19|714.39|705.29|717.25|708.15|713.66|704.56|612
1655097900000|2022-06-13 05:25:00|714.38|705.28|711.05|701.95|715.26|706.16|710.87|701.77|648
1655098200000|2022-06-13 05:30:00|711.1|702|709.11|700.01|713.2|704.1|709.02|699.92|471
1655098500000|2022-06-13 05:35:00|709.06|699.96|709.3|700.2|711.5|702.4|708.3|699.2|395
1655098800000|2022-06-13 05:40:00|709.16|700.06|702.8|693.7|709.3|700.2|702.43|693.33|307
1655099100000|2022-06-13 05:45:00|702.67|693.57|696.16|687.06|705.9|696.8|696.16|687.06|529
1655099400000|2022-06-13 05:50:00|696.22|687.12|695.07|685.97|698.4|689.3|694.09|684.99|466
1655099700000|2022-06-13 05:55:00|695.04|685.94|692.85|683.75|696.6|687.5|692.02|682.92|528
1655100000000|2022-06-13 06:00:00|692.8|683.7|690.12|681.02|695.25|686.15|690.1|681|520
1655100300000|2022-06-13 06:05:00|690.07|680.97|692.42|683.32|693|683.9|687.53|678.43|582
1655100600000|2022-06-13 06:10:00|692.57|683.47|699.64|690.54|701.65|692.55|692.1|683|657
1655100900000|2022-06-13 06:15:00|699.6|690.5|704.28|695.18|708.3|699.2|699.6|690.5|727
1655101200000|2022-06-13 06:20:00|704.5|695.4|701.05|691.95|704.5|695.4|699.04|689.94|441
1655101500000|2022-06-13 06:25:00|701|691.9|699.9|690.8|703.15|694.05|699.22|690.12|430
1655101800000|2022-06-13 06:30:00|699.85|690.75|702.78|693.68|704.1|695|697.87|688.77|490
1655102100000|2022-06-13 06:35:00|702.9|693.8|701.7|692.6|703.85|694.75|699.7|690.6|397
1655102400000|2022-06-13 06:40:00|701.29|692.19|688.14|679.04|701.29|692.19|688.14|679.04|403
1655102700000|2022-06-13 06:45:00|688.06|678.96|686.34|677.24|691.75|682.65|685.7|676.6|614
1655103000000|2022-06-13 06:50:00|685.26|676.16|688.75|679.65|689.8|680.7|683.77|674.67|578
1655103300000|2022-06-13 06:55:00|688.8|679.7|696.3|687.2|696.3|687.2|687.2|678.1|530
1655103600000|2022-06-13 07:00:00|696.2|687.1|698.65|689.55|702.05|692.95|695.35|686.25|608
1655103900000|2022-06-13 07:05:00|698.6|689.5|701.25|692.15|704.05|694.95|696.55|687.45|531
1655104200000|2022-06-13 07:10:00|701.2|692.1|699.35|690.25|702.65|693.55|697.6|688.5|498
1655104500000|2022-06-13 07:15:00|699.2|690.1|697.67|688.57|703.1|694|697.67|688.57|499
1655104800000|2022-06-13 07:20:00|697.57|688.47|696.75|687.65|697.7|688.6|692.16|683.06|479
1655105100000|2022-06-13 07:25:00|696.7|687.6|691.89|682.79|696.7|687.6|691.05|681.95|348
1655105400000|2022-06-13 07:30:00|691.87|682.77|690.45|681.35|693.05|683.95|687.85|678.75|403
1655105700000|2022-06-13 07:35:00|690.4|681.3|683.82|674.72|692.8|683.7|683.82|674.72|437
1655106000000|2022-06-13 07:40:00|683.59|674.49|677.85|668.75|686.23|677.13|676.95|667.85|867
1655106300000|2022-06-13 07:45:00|677.8|668.7|680.7|671.6|690.15|681.05|676.1|667|847
1655106600000|2022-06-13 07:50:00|680.85|671.75|675.6|666.5|683.8|674.7|674.4|665.3|857
1655106900000|2022-06-13 07:55:00|675.45|666.35|680.4|671.3|681.68|672.58|671.35|662.25|964
1655107200000|2022-06-13 08:00:00|680.55|671.45|683.23|674.13|685.11|676.01|673.1|664|838
1655107500000|2022-06-13 08:05:00|683.18|674.08|681.9|672.8|684.2|675.1|675.47|666.37|784
1655107800000|2022-06-13 08:10:00|681.85|672.75|679.8|670.7|682.75|673.65|676.85|667.75|387
1655108100000|2022-06-13 08:15:00|679.1|670|670.3|661.2|680.55|671.45|669.09|659.99|714
1655108400000|2022-06-13 08:20:00|670.35|661.25|663.3|654.2|670.85|661.75|662.35|653.25|648
1655108700000|2022-06-13 08:25:00|663.25|654.15|667.7|658.6|668.1|659|657.75|648.65|875
1655109000000|2022-06-13 08:30:00|667.6|658.5|676.8|667.7|677.05|667.95|666.25|657.15|802
1655109300000|2022-06-13 08:35:00|676.85|667.75|672.1|663|677.4|668.3|669.34|660.24|565
1655109600000|2022-06-13 08:40:00|672.45|663.35|669.61|660.51|676.25|667.15|663.22|654.12|722
1655109900000|2022-06-13 08:45:00|669.57|660.47|661.95|652.85|669.63|660.53|661.19|652.09|604
1655110200000|2022-06-13 08:50:00|661.76|652.66|658.75|649.65|664.8|655.7|657.04|647.94|614
1655110500000|2022-06-13 08:55:00|658.7|649.6|654.05|644.95|659.2|650.1|653.44|644.34|684
1655110800000|2022-06-13 09:00:00|654|644.9|657.65|648.55|663.4|654.3|653.4|644.3|657
1655111100000|2022-06-13 09:05:00|657.61|648.51|655.5|646.4|660.5|651.4|639.75|630.65|787
1655111400000|2022-06-13 09:10:00|655.55|646.45|671.9|662.8|672.49|663.39|653.8|644.7|884
1655111700000|2022-06-13 09:15:00|672.2|663.1|676.15|667.05|681.9|672.8|670.65|661.55|702
1655112000000|2022-06-13 09:20:00|676.45|667.35|669.15|660.05|677.15|668.05|667.51|658.41|569
1655112300000|2022-06-13 09:25:00|669.2|660.1|677.8|668.7|679.35|670.25|666.58|657.48|627
1655112600000|2022-06-13 09:30:00|678|668.9|670.05|660.95|678.75|669.65|665.22|656.12|622
1655112900000|2022-06-13 09:35:00|670.1|661|660.15|651.05|672.7|663.6|658.83|649.73|688
1655113200000|2022-06-13 09:40:00|660.1|651|664.22|655.12|665.74|656.64|657.38|648.28|712
1655113500000|2022-06-13 09:45:00|664.14|655.04|663.57|654.47|669.4|660.3|661.01|651.91|565
1655113800000|2022-06-13 09:50:00|663.4|654.3|665.1|656|666.45|657.35|661.74|652.64|419
1655114100000|2022-06-13 09:55:00|665.25|656.15|674.81|665.71|678.45|669.35|662.2|653.1|681
1655114400000|2022-06-13 10:00:00|674.67|665.57|673.59|664.49|678.7|669.6|670.66|661.56|501
1655114700000|2022-06-13 10:05:00|673.34|664.24|678.53|669.43|681.59|672.49|672.24|663.14|724
1655115000000|2022-06-13 10:10:00|678.11|669.01|670.92|661.82|681.9|672.8|669.71|660.61|654
1655115300000|2022-06-13 10:15:00|670.8|661.7|667.9|658.8|670.8|661.7|666.19|657.09|428
1655115600000|2022-06-13 10:20:00|667.95|658.85|668.78|659.68|671.35|662.25|664.35|655.25|595
1655115900000|2022-06-13 10:25:00|668.73|659.63|676.86|667.76|678.55|669.45|666.8|657.7|641
1655116200000|2022-06-13 10:30:00|676.72|667.62|676.6|667.5|681.4|672.3|676.6|667.5|504
1655116500000|2022-06-13 10:35:00|676.55|667.45|679.64|670.54|684.35|675.25|676.05|666.95|615
1655116800000|2022-06-13 10:40:00|679.59|670.49|679.85|670.75|683|673.9|675.29|666.19|538
1655117100000|2022-06-13 10:45:00|679.8|670.7|669.06|659.96|679.8|670.7|667.52|658.42|447
1655117400000|2022-06-13 10:50:00|668.86|659.76|666.12|657.02|670.75|661.65|666.12|657.02|492
1655117700000|2022-06-13 10:55:00|665.62|656.52|664.1|655|667.5|658.4|663.24|654.14|468
1655118000000|2022-06-13 11:00:00|664.05|654.95|667.6|658.5|667.75|658.65|662.01|652.91|486
1655118300000|2022-06-13 11:05:00|667.55|658.45|660.56|651.46|668.06|658.96|660.56|651.46|362
1655118600000|2022-06-13 11:10:00|660.68|651.58|661.7|652.6|662.9|653.8|657.43|648.33|490
1655118900000|2022-06-13 11:15:00|661.65|652.55|655.35|646.25|662.75|653.65|654.63|645.53|476
1655119200000|2022-06-13 11:20:00|655.3|646.2|652.45|643.35|656.45|647.35|652.2|643.1|509
1655119500000|2022-06-13 11:25:00|652.4|643.3|650|640.9|654.65|645.55|649.3|640.2|591
1655119800000|2022-06-13 11:30:00|650.1|641|653.6|644.5|658.55|649.45|648.75|639.65|635
1655120100000|2022-06-13 11:35:00|653.65|644.55|655.05|645.95|656.75|647.65|652.65|643.55|535
1655120400000|2022-06-13 11:40:00|655.1|646|654.5|645.4|657.35|648.25|651.1|642|486
1655120700000|2022-06-13 11:45:00|654.55|645.45|648.85|639.75|656.75|647.65|648.69|639.59|401
1655121000000|2022-06-13 11:50:00|648.8|639.7|647.45|638.35|652.1|643|646.05|636.95|470
1655121300000|2022-06-13 11:55:00|647.4|638.3|658.05|648.95|658.57|649.47|645.35|636.25|528
1655121600000|2022-06-13 12:00:00|658.1|649|664.65|655.55|667.25|658.15|658.1|649|623
1655121900000|2022-06-13 12:05:00|664.7|655.6|667.9|658.8|669.95|660.85|664.05|654.95|559
1655122200000|2022-06-13 12:10:00|668.05|658.95|681.94|672.84|681.94|672.84|667.7|658.6|739
1655122500000|2022-06-13 12:15:00|681.76|672.66|675.1|666|681.76|672.66|674.08|664.98|577
1655122800000|2022-06-13 12:20:00|675.05|665.95|678.4|669.3|680.9|671.8|674.15|665.05|546
1655123100000|2022-06-13 12:25:00|678.5|669.4|679.75|670.65|680.8|671.7|675.85|666.75|455
1655123400000|2022-06-13 12:30:00|679.85|670.75|681.7|672.6|682.45|673.35|675.5|666.4|562
1655123700000|2022-06-13 12:35:00|681.8|672.7|679.45|670.35|683|673.9|677.7|668.6|398
1655124000000|2022-06-13 12:40:00|679.4|670.3|679.3|670.2|683.55|674.45|678.05|668.95|489
1655124300000|2022-06-13 12:45:00|679.1|670|681.05|671.95|686.1|677|677.58|668.48|572
1655124600000|2022-06-13 12:50:00|680.96|671.86|677.62|668.52|684.9|675.8|677.19|668.09|549
1655124900000|2022-06-13 12:55:00|677.65|668.55|671.15|662.05|677.8|668.7|670|660.9|506
1655125200000|2022-06-13 13:00:00|671.2|662.1|670.25|661.15|673.65|664.55|666.95|657.85|557
1655125500000|2022-06-13 13:05:00|670.2|661.1|671.37|662.27|673.75|664.65|667.57|658.47|671
1655125800000|2022-06-13 13:10:00|671.34|662.24|671.75|662.65|676.45|667.35|670.2|661.1|531
1655126100000|2022-06-13 13:15:00|671.64|662.54|663.95|654.85|673.25|664.15|663.48|654.38|535
1655126400000|2022-06-13 13:20:00|663.9|654.8|668.89|659.79|672.21|663.11|663.16|654.06|635
1655126700000|2022-06-13 13:25:00|668.97|659.87|668.65|659.55|673.25|664.15|668|658.9|489
1655127000000|2022-06-13 13:30:00|669.2|660.1|683.3|674.2|689.61|680.51|668.34|659.24|729
1655127300000|2022-06-13 13:35:00|683.15|674.05|676.87|667.77|684.9|675.8|676.87|667.77|661
1655127600000|2022-06-13 13:40:00|676.85|667.75|679|669.9|680.3|671.2|670.66|661.56|916
1655127900000|2022-06-13 13:45:00|679.02|669.92|681.15|672.05|684.5|675.4|679.02|669.92|824
1655128200000|2022-06-13 13:50:00|681.13|672.03|679.27|670.17|685.15|676.05|679.19|670.09|885
1655128500000|2022-06-13 13:55:00|679.38|670.28|682.73|673.63|685.25|676.15|679.27|670.17|834
1655128800000|2022-06-13 14:00:00|682.66|673.56|680.24|671.14|687.1|678|679.8|670.7|795
1655129100000|2022-06-13 14:05:00|680.45|671.35|679.66|670.56|685.3|676.2|679.34|670.24|873
1655129400000|2022-06-13 14:10:00|679.71|670.61|678.48|669.38|681.3|672.2|676.7|667.6|792
1655129700000|2022-06-13 14:15:00|678.46|669.36|674.09|664.99|679.52|670.42|672.24|663.14|690
1655130000000|2022-06-13 14:20:00|674.13|665.03|671.87|662.77|677.72|668.62|671.87|662.77|745
1655130300000|2022-06-13 14:25:00|671.97|662.87|682|672.9|682.1|673|671.68|662.58|777
1655130600000|2022-06-13 14:30:00|682.1|673|684.9|675.8|687.85|678.75|680.99|671.89|658
1655130900000|2022-06-13 14:35:00|684.84|675.74|683.98|674.88|686.25|677.15|683.85|674.75|420
1655131200000|2022-06-13 14:40:00|683.96|674.86|677.85|668.75|683.96|674.86|674.89|665.79|642
1655131500000|2022-06-13 14:45:00|677.75|668.65|669.74|660.64|678.74|669.64|669.74|660.64|604
1655131800000|2022-06-13 14:50:00|669.72|660.62|676.6|667.5|679.02|669.92|665.14|656.04|786
1655132100000|2022-06-13 14:55:00|676.4|667.3|676.18|667.08|680.74|671.64|674.62|665.52|708
1655132400000|2022-06-13 15:00:00|676.17|667.07|675.26|666.16|682.55|673.45|673.81|664.71|771
1655132700000|2022-06-13 15:05:00|675.17|666.07|671.96|662.86|679.19|670.09|671.69|662.59|758
1655133000000|2022-06-13 15:10:00|672.01|662.91|673.84|664.74|674.49|665.39|669.62|660.52|716
1655133300000|2022-06-13 15:15:00|673.83|664.73|687.99|678.89|691.12|682.02|673.39|664.29|929
1655133600000|2022-06-13 15:20:00|687.94|678.84|690.96|681.86|691.01|681.91|684.76|675.66|696
1655133900000|2022-06-13 15:25:00|690.93|681.83|686.6|677.5|691.12|682.02|684.71|675.61|662
1655134200000|2022-06-13 15:30:00|686.56|677.46|691.32|682.22|691.93|682.83|686.49|677.39|714
1655134500000|2022-06-13 15:35:00|691.29|682.19|697.52|688.42|698.28|689.18|691.23|682.13|791
1655134800000|2022-06-13 15:40:00|697.57|688.47|704.95|695.85|706.01|696.91|694.41|685.31|841
1655135100000|2022-06-13 15:45:00|704.76|695.66|698.15|689.05|705.32|696.22|696.09|686.99|853
1655135400000|2022-06-13 15:50:00|697.99|688.89|697.6|688.5|700.1|691|695.14|686.04|834
1655135700000|2022-06-13 15:55:00|697.75|688.65|700.24|691.14|701.16|692.06|696.63|687.53|810
1655136000000|2022-06-13 16:00:00|700.19|691.09|704.79|695.69|704.85|695.75|695.31|686.21|805
1655136300000|2022-06-13 16:05:00|704.81|695.71|707.44|698.34|714.69|705.59|703.61|694.51|815
1655136600000|2022-06-13 16:10:00|707.23|698.13|712.6|703.5|718.53|709.43|706.88|697.78|986
1655136900000|2022-06-13 16:15:00|712.55|703.45|714.42|705.32|716.25|707.15|707.62|698.52|837
1655137200000|2022-06-13 16:20:00|714.4|705.3|715.44|706.34|715.63|706.53|710.51|701.41|836
1655137500000|2022-06-13 16:25:00|715.45|706.35|715.83|706.73|718.43|709.33|713.17|704.07|827
1655137800000|2022-06-13 16:30:00|716.2|707.1|721.55|712.45|723.76|714.66|715.04|705.94|864
1655138100000|2022-06-13 16:35:00|721.49|712.39|720.85|711.75|724.46|715.36|719.89|710.79|694
1655138400000|2022-06-13 16:40:00|720.89|711.79|702.04|692.94|721.27|712.17|702.04|692.94|760
1655138700000|2022-06-13 16:45:00|702.02|692.92|709.16|700.06|719.59|710.49|702.02|692.92|753
1655139000000|2022-06-13 16:50:00|709.14|700.04|706.88|697.78|709.14|700.04|705.06|695.96|464
1655139300000|2022-06-13 16:55:00|705.65|696.55|705.45|696.35|707.65|698.55|704.07|694.97|536
1655139600000|2022-06-13 17:00:00|705.4|696.3|698.51|689.41|707.71|698.61|698.16|689.06|555
1655139900000|2022-06-13 17:05:00|698.43|689.33|700.55|691.45|702.55|693.45|697.8|688.7|534
1655140200000|2022-06-13 17:10:00|700.65|691.55|699.32|690.22|701.3|692.2|696.03|686.93|572
1655140500000|2022-06-13 17:15:00|699.25|690.15|698.3|689.2|700.38|691.28|694.51|685.41|666
1655140800000|2022-06-13 17:20:00|698.29|689.19|695.07|685.97|698.4|689.3|694.99|685.89|531
1655141100000|2022-06-13 17:25:00|695.04|685.94|693.55|684.45|696.35|687.25|692.71|683.61|628
1655141400000|2022-06-13 17:30:00|693.53|684.43|693.53|684.43|697.06|687.96|693.23|684.13|619
1655141700000|2022-06-13 17:35:00|693.5|684.4|691.15|682.05|696.15|687.05|688.5|679.4|664
1655142000000|2022-06-13 17:40:00|691.2|682.1|700.15|691.05|700.2|691.1|689.63|680.53|654
1655142300000|2022-06-13 17:45:00|700.09|690.99|701.38|692.28|702.6|693.5|697.35|688.25|587
1655142600000|2022-06-13 17:50:00|701.39|692.29|703.2|694.1|703.2|694.1|699.75|690.65|494
1655142900000|2022-06-13 17:55:00|703.25|694.15|714.23|705.13|716.69|707.59|703.21|694.11|650
1655143200000|2022-06-13 18:00:00|714.25|705.15|712.09|702.99|714.25|705.15|709.34|700.24|532
1655143500000|2022-06-13 18:05:00|712.22|703.12|711.75|702.65|712.58|703.48|709.36|700.26|592
1655143800000|2022-06-13 18:10:00|711.7|702.6|717|707.9|717|707.9|710.57|701.47|674
1655144100000|2022-06-13 18:15:00|716.95|707.85|718.54|709.44|719.38|710.28|713.83|704.73|667
1655144400000|2022-06-13 18:20:00|718.53|709.43|721.9|712.8|722.74|713.64|718.49|709.39|592
1655144700000|2022-06-13 18:25:00|721.95|712.85|720.75|711.65|725.31|716.21|720.74|711.64|580
1655145000000|2022-06-13 18:30:00|720.74|711.64|717.92|708.82|722.51|713.41|716.84|707.74|594
1655145300000|2022-06-13 18:35:00|717.93|708.83|717.26|708.16|721.55|712.45|717.23|708.13|512
1655145600000|2022-06-13 18:40:00|717.15|708.05|720.34|711.24|720.42|711.32|716.63|707.53|639
1655145900000|2022-06-13 18:45:00|720.75|711.65|716.49|707.39|722.46|713.36|716.25|707.15|537
1655146200000|2022-06-13 18:50:00|716.53|707.43|712.88|703.78|717.59|708.49|712.5|703.4|471
1655146500000|2022-06-13 18:55:00|712.89|703.79|710.74|701.64|713.91|704.81|710.67|701.57|573
1655146800000|2022-06-13 19:00:00|710.72|701.62|712.07|702.97|712.58|703.48|709.45|700.35|606
1655147100000|2022-06-13 19:05:00|712.08|702.98|710.84|701.74|712.72|703.62|709.62|700.52|657
1655147400000|2022-06-13 19:10:00|710.85|701.75|708.74|699.64|711.78|702.68|707.57|698.47|567
1655147700000|2022-06-13 19:15:00|708.68|699.58|713.68|704.58|714.35|705.25|706.71|697.61|823
1655148000000|2022-06-13 19:20:00|713.69|704.59|711.81|702.71|715.05|705.95|711.32|702.22|613
1655148300000|2022-06-13 19:25:00|711.82|702.72|713.63|704.53|714.62|705.52|711.68|702.58|535
1655148600000|2022-06-13 19:30:00|713.62|704.52|714.49|705.39|716.3|707.2|712.19|703.09|673
1655148900000|2022-06-13 19:35:00|714.55|705.45|720.37|711.27|721.2|712.1|714.46|705.36|526
1655149200000|2022-06-13 19:40:00|720.47|711.37|718.52|709.42|725.45|716.35|718.49|709.39|468
1655149500000|2022-06-13 19:45:00|718.45|709.35|710.5|701.4|718.8|709.7|710.02|700.92|504
1655149800000|2022-06-13 19:50:00|710.49|701.39|702.7|693.6|710.59|701.49|702.66|693.56|561
1655150100000|2022-06-13 19:55:00|702.75|693.65|705.05|695.95|708.25|699.15|700.92|691.82|521
1655150400000|2022-06-13 20:00:00|705|695.9|717.53|708.43|720.34|711.24|705|695.9|764
1655150700000|2022-06-13 20:05:00|717.54|708.44|721.87|712.77|722.65|713.55|717.52|708.42|466
1655151000000|2022-06-13 20:10:00|722|712.9|718.08|708.98|722.75|713.65|717.74|708.64|511
1655151300000|2022-06-13 20:15:00|718.1|709|719.7|710.6|722.54|713.44|717.97|708.87|777
1655151600000|2022-06-13 20:20:00|719.77|710.67|718.85|709.75|720.96|711.86|717.28|708.18|600
1655151900000|2022-06-13 20:25:00|718.95|709.85|720.04|710.94|721.45|712.35|718.4|709.3|577
1655152200000|2022-06-13 20:30:00|719.99|710.89|718.57|709.47|725.49|716.39|717.75|708.65|655
1655152500000|2022-06-13 20:35:00|718.53|709.43|717.08|707.98|720.01|710.91|716.41|707.31|482
1655152800000|2022-06-13 20:40:00|717|707.9|718.43|709.33|719.28|710.18|716.98|707.88|265
1655153100000|2022-06-13 20:45:00|718.38|709.28|714.61|705.51|719.9|710.8|713.96|704.86|454
1655153400000|2022-06-13 20:50:00|714.58|705.48|716.97|707.87|717.14|708.04|713.87|704.77|334
1655153700000|2022-06-13 20:55:00|716.92|707.82|712.32|703.22|716.95|707.85|712.16|703.06|292
1655154000000|2022-06-13 21:00:00|712.37|703.27|721.86|712.76|721.88|712.78|712.37|703.27|593
1655154300000|2022-06-13 21:05:00|721.83|712.73|718.83|709.73|722.04|712.94|716.52|707.42|524
1655154600000|2022-06-13 21:10:00|718.75|709.65|715.85|706.75|718.75|709.65|715.15|706.05|382
1655154900000|2022-06-13 21:15:00|715.8|706.7|720.32|711.22|722.26|713.16|715.59|706.49|277
1655155200000|2022-06-13 21:20:00|719.87|710.77|721.4|712.3|721.45|712.35|719.15|710.05|216
1655155500000|2022-06-13 21:25:00|721.3|712.2|718.64|709.54|722.15|713.05|718.64|709.54|190
1655155800000|2022-06-13 21:30:00|718.42|709.32|717.35|708.25|718.42|709.32|717.1|708|64
1655156100000|2022-06-13 21:35:00|717.4|708.3|713.05|703.95|717.64|708.54|713.02|703.92|169
1655156400000|2022-06-13 21:40:00|713.09|703.99|709.17|700.07|713.38|704.28|708.83|699.73|213
1655156700000|2022-06-13 21:45:00|709.12|700.02|718.61|709.51|720|710.9|709.07|699.97|270
1655157000000|2022-06-13 21:50:00|718.56|709.46|708.32|699.22|721.1|712|708.32|699.22|295
1655157300000|2022-06-13 21:55:00|708.14|699.04|710.1|701|710.1|701|707.05|697.95|237
1655157600000|2022-06-13 22:00:00|710.05|700.95|715.38|706.28|716.85|707.75|709.45|700.35|303
1655157900000|2022-06-13 22:05:00|715.33|706.23|706.1|697|716.6|707.5|705.85|696.75|272
1655158200000|2022-06-13 22:10:00|706.15|697.05|701.74|692.64|708.45|699.35|699.64|690.54|306
1655158500000|2022-06-13 22:15:00|701.79|692.69|698.63|689.53|703.55|694.45|698.63|689.53|178
1655158800000|2022-06-13 22:20:00|698.49|689.39|701.64|692.54|702.35|693.25|698.18|689.08|188
1655159100000|2022-06-13 22:25:00|701.54|692.44|697.83|688.73|701.54|692.44|697.36|688.26|243
1655159400000|2022-06-13 22:30:00|697.85|688.75|701.05|691.95|702.39|693.29|697.59|688.49|536
1655159700000|2022-06-13 22:35:00|701.01|691.91|689.68|680.58|701.06|691.96|687.28|678.18|560
1655160000000|2022-06-13 22:40:00|689.47|680.37|695.56|686.46|697.72|688.62|689.47|680.37|642
1655160300000|2022-06-13 22:45:00|695.59|686.49|692.33|683.23|696.79|687.69|689.86|680.76|652
1655160600000|2022-06-13 22:50:00|692.29|683.19|689.65|680.55|692.6|683.5|688.88|679.78|511
1655160900000|2022-06-13 22:55:00|689.6|680.5|683.66|674.56|690.3|681.2|682.18|673.08|551
1655161200000|2022-06-13 23:00:00|683.65|674.55|691.6|682.5|702.85|693.75|683.59|674.49|613
1655161500000|2022-06-13 23:05:00|691.56|682.46|691.05|681.95|696.1|687|690.41|681.31|582
1655161800000|2022-06-13 23:10:00|691.2|682.1|696.05|686.95|702.37|693.27|689.56|680.46|606
1655162100000|2022-06-13 23:15:00|696.1|687|691.79|682.69|697.66|688.56|687.1|678|572
1655162400000|2022-06-13 23:20:00|691.75|682.65|701.07|691.97|702.59|693.49|691.75|682.65|717
1655162700000|2022-06-13 23:25:00|700.87|691.77|697.33|688.23|701.4|692.3|692.8|683.7|566
1655163000000|2022-06-13 23:30:00|697.27|688.17|695.65|686.55|698.18|689.08|689.57|680.47|725
1655163300000|2022-06-13 23:35:00|695.6|686.5|692.6|683.5|700.53|691.43|692.24|683.14|742
1655163600000|2022-06-13 23:40:00|692.55|683.45|692.26|683.16|695.1|686|689.61|680.51|477
1655163900000|2022-06-13 23:45:00|692.31|683.21|702.25|693.15|702.25|693.15|687.57|678.47|755
1655164200000|2022-06-13 23:50:00|702.3|693.2|703.35|694.25|705.05|695.95|697.17|688.07|465
1655164500000|2022-06-13 23:55:00|703.4|694.3|707.8|698.7|708.95|699.85|701.23|692.13|577
1655164800000|2022-06-14 00:00:00|707.75|698.65|703.15|694.05|707.75|698.65|700.32|691.22|723
1655165100000|2022-06-14 00:05:00|703.1|694|709.87|700.77|710.6|701.5|702|692.9|657
1655165400000|2022-06-14 00:10:00|710.02|700.92|712.55|703.45|713.57|704.47|708.57|699.47|546
1655165700000|2022-06-14 00:15:00|712.45|703.35|708.65|699.55|712.45|703.35|703.47|694.37|543
1655166000000|2022-06-14 00:20:00|708.7|699.6|701.2|692.1|708.8|699.7|699.98|690.88|545
1655166300000|2022-06-14 00:25:00|701.15|692.05|698.6|689.5|701.95|692.85|697.26|688.16|542
1655166600000|2022-06-14 00:30:00|698.65|689.55|701.1|692|703.27|694.17|696.8|687.7|662
1655166900000|2022-06-14 00:35:00|701.05|691.95|708.7|699.6|717.58|708.48|700.4|691.3|441
1655167200000|2022-06-14 00:40:00|708.55|699.45|712.85|703.75|714.29|705.19|706.93|697.83|642
1655167500000|2022-06-14 00:45:00|712.8|703.7|708.39|699.29|712.85|703.75|708.39|699.29|418
1655167800000|2022-06-14 00:50:00|708.43|699.33|701.04|691.94|709.3|700.2|701.04|691.94|447
1655168100000|2022-06-14 00:55:00|701.09|691.99|696|686.9|701.45|692.35|695.1|686|579
1655168400000|2022-06-14 01:00:00|696.08|686.98|694.33|685.23|699.15|690.05|693.98|684.88|724
1655168700000|2022-06-14 01:05:00|694.31|685.21|687.76|678.66|694.31|685.21|684.7|675.6|535
1655169000000|2022-06-14 01:10:00|687.66|678.56|689.85|680.75|694.15|685.05|685.55|676.45|709
1655169300000|2022-06-14 01:15:00|689.8|680.7|686.41|677.31|691.55|682.45|686.41|677.31|633
1655169600000|2022-06-14 01:20:00|686.43|677.33|683.56|674.46|688.9|679.8|682.54|673.44|840
1655169900000|2022-06-14 01:25:00|683.58|674.48|682.08|672.98|685.02|675.92|677.26|668.16|775
1655170200000|2022-06-14 01:30:00|682.18|673.08|684.62|675.52|687.77|678.67|680.78|671.68|752
1655170500000|2022-06-14 01:35:00|684.55|675.45|680.25|671.15|686.45|677.35|675.96|666.86|700
1655170800000|2022-06-14 01:40:00|680.35|671.25|678.89|669.79|683.57|674.47|676.27|667.17|833
1655171100000|2022-06-14 01:45:00|678.99|669.89|682.71|673.61|689.71|680.61|675.39|666.29|775
1655171400000|2022-06-14 01:50:00|682.85|673.75|682.15|673.05|686.26|677.16|680.78|671.68|759
1655171700000|2022-06-14 01:55:00|682.1|673|681.35|672.25|688.25|679.15|679.4|670.3|812
1655172000000|2022-06-14 02:00:00|681.3|672.2|680.25|671.15|689.95|680.85|679.1|670|823
1655172300000|2022-06-14 02:05:00|680.3|671.2|688.89|679.79|690.8|681.7|678.04|668.94|878
1655172600000|2022-06-14 02:10:00|688.84|679.74|686.78|677.68|691.92|682.82|685.52|676.42|684
1655172900000|2022-06-14 02:15:00|686.88|677.78|687.07|677.97|690.45|681.35|686.28|677.18|719
1655173200000|2022-06-14 02:20:00|687.02|677.92|681.7|672.6|687.31|678.21|681.7|672.6|485
1655173500000|2022-06-14 02:25:00|681.67|672.57|675.25|666.15|683.42|674.32|672.35|663.25|795
1655173800000|2022-06-14 02:30:00|675.15|666.05|685.3|676.2|686.04|676.94|675.07|665.97|901
1655174100000|2022-06-14 02:35:00|685.32|676.22|698.08|688.98|700.16|691.06|679.26|670.16|850
1655174400000|2022-06-14 02:40:00|698.03|688.93|715.16|706.06|726.53|717.43|693.4|684.3|899
1655174700000|2022-06-14 02:45:00|715.25|706.15|707.9|698.8|716.95|707.85|702.33|693.23|750
1655175000000|2022-06-14 02:50:00|707.75|698.65|706.01|696.91|714.8|705.7|705.77|696.67|731
1655175300000|2022-06-14 02:55:00|705.91|696.81|715.15|706.05|718.4|709.3|705.86|696.76|664
1655175600000|2022-06-14 03:00:00|715.7|706.6|710|700.9|717.3|708.2|707.57|698.47|662
1655175900000|2022-06-14 03:05:00|710.3|701.2|712.9|703.8|715.62|706.52|709.55|700.45|596
1655176200000|2022-06-14 03:10:00|712.95|703.85|715.9|706.8|716.5|707.4|710.91|701.81|645
1655176500000|2022-06-14 03:15:00|715.95|706.85|720.5|711.4|721.8|712.7|715.05|705.95|781
1655176800000|2022-06-14 03:20:00|720.45|711.35|715.95|706.85|721.35|712.25|714.7|705.6|587
1655177100000|2022-06-14 03:25:00|715.75|706.65|715.3|706.2|718.45|709.35|712.42|703.32|633
1655177400000|2022-06-14 03:30:00|715.35|706.25|720.08|710.98|720.24|711.14|712.71|703.61|852
1655177700000|2022-06-14 03:35:00|720.13|711.03|719.88|710.78|721.15|712.05|716.98|707.88|673
1655178000000|2022-06-14 03:40:00|719.91|710.81|723.84|714.74|730.15|721.05|718.97|709.87|647
1655178300000|2022-06-14 03:45:00|723.85|714.75|721.21|712.11|725|715.9|716.21|707.11|607
1655178600000|2022-06-14 03:50:00|721.2|712.1|722.99|713.89|724.05|714.95|719.08|709.98|576
1655178900000|2022-06-14 03:55:00|723.09|713.99|729.2|720.1|731.36|722.26|723.01|713.91|705
1655179200000|2022-06-14 04:00:00|729.25|720.15|735.65|726.55|736.77|727.67|728.21|719.11|778
1655179500000|2022-06-14 04:05:00|735.6|726.5|727.62|718.52|737|727.9|726.39|717.29|679
1655179800000|2022-06-14 04:10:00|727.55|718.45|721.2|712.1|727.57|718.47|720.49|711.39|433
1655180100000|2022-06-14 04:15:00|721.14|712.04|713.77|704.67|722.1|713|713.48|704.38|584
1655180400000|2022-06-14 04:20:00|713.9|704.8|715.71|706.61|716.91|707.81|710.9|701.8|578
1655180700000|2022-06-14 04:25:00|715.74|706.64|715.05|705.95|717.28|708.18|712.68|703.58|498
1655181000000|2022-06-14 04:30:00|715.1|706|718.6|709.5|719.7|710.6|711.75|702.65|526
1655181300000|2022-06-14 04:35:00|718.7|709.6|716.85|707.75|720.53|711.43|715.28|706.18|489
1655181600000|2022-06-14 04:40:00|716.95|707.85|714.17|705.07|719.75|710.65|714.11|705.01|475
1655181900000|2022-06-14 04:45:00|714.05|704.95|714|704.9|719.9|710.8|713.27|704.17|474
1655182200000|2022-06-14 04:50:00|714.07|704.97|709.35|700.25|714.07|704.97|708.88|699.78|475
1655182500000|2022-06-14 04:55:00|709.15|700.05|713.3|704.2|714.37|705.27|708.38|699.28|356
1655182800000|2022-06-14 05:00:00|713.35|704.25|720.05|710.95|720.6|711.5|713.05|703.95|469
1655183100000|2022-06-14 05:05:00|720.1|711|726.7|717.6|727.1|718|718.75|709.65|579
1655183400000|2022-06-14 05:10:00|726.65|717.55|728.64|719.54|730.86|721.76|725.15|716.05|517
1655183700000|2022-06-14 05:15:00|728.75|719.65|730.74|721.64|737.95|728.85|728.56|719.46|728
1655184000000|2022-06-14 05:20:00|730.48|721.38|735.45|726.35|743.3|734.2|729.25|720.15|894
1655184300000|2022-06-14 05:25:00|735.5|726.4|735.3|726.2|740.96|731.86|734.24|725.14|748
1655184600000|2022-06-14 05:30:00|735.35|726.25|732.75|723.65|738.3|729.2|732.02|722.92|640
1655184900000|2022-06-14 05:35:00|732.85|723.75|736.25|727.15|742.15|733.05|731.56|722.46|706
1655185200000|2022-06-14 05:40:00|736.3|727.2|737.15|728.05|739.71|730.61|733.44|724.34|666
1655185500000|2022-06-14 05:45:00|737.1|728|739.4|730.3|741.1|732|732.9|723.8|744
1655185800000|2022-06-14 05:50:00|739.35|730.25|738.75|729.65|743.9|734.8|737.35|728.25|608
1655186100000|2022-06-14 05:55:00|738.8|729.7|739.01|729.91|740.1|731|737.8|728.7|579
1655186400000|2022-06-14 06:00:00|739.03|729.93|744.85|735.75|745.76|736.66|735.38|726.28|829
1655186700000|2022-06-14 06:05:00|744.84|735.74|739.13|730.03|746.4|737.3|739.13|730.03|434
1655187000000|2022-06-14 06:10:00|739.11|730.01|732.4|723.3|739.11|730.01|730|720.9|561
1655187300000|2022-06-14 06:15:00|732.45|723.35|729.3|720.2|732.8|723.7|726.4|717.3|696
1655187600000|2022-06-14 06:20:00|729.35|720.25|732.75|723.65|735.32|726.22|728.64|719.54|671
1655187900000|2022-06-14 06:25:00|732.8|723.7|738.9|729.8|739.3|730.2|732.7|723.6|537
1655188200000|2022-06-14 06:30:00|738.95|729.85|743.59|734.49|744.38|735.28|735.9|726.8|689
1655188500000|2022-06-14 06:35:00|743.6|734.5|741.78|732.68|749.36|740.26|741.72|732.62|499
1655188800000|2022-06-14 06:40:00|741.68|732.58|739.1|730|745.47|736.37|738.6|729.5|492
1655189100000|2022-06-14 06:45:00|739.15|730.05|742|732.9|742.15|733.05|735.76|726.66|482
1655189400000|2022-06-14 06:50:00|741.95|732.85|741.49|732.39|744.55|735.45|741.08|731.98|391
1655189700000|2022-06-14 06:55:00|741.44|732.34|738.8|729.7|742.6|733.5|736.93|727.83|418
1655190000000|2022-06-14 07:00:00|738.75|729.65|736.85|727.75|744.4|735.3|736.3|727.2|759
1655190300000|2022-06-14 07:05:00|736.95|727.85|734.67|725.57|740.75|731.65|733.4|724.3|554
1655190600000|2022-06-14 07:10:00|734.65|725.55|736.7|727.6|739|729.9|733.76|724.66|600
1655190900000|2022-06-14 07:15:00|736.82|727.72|743.6|734.5|744.8|735.7|736.05|726.95|650
1655191200000|2022-06-14 07:20:00|742.92|733.82|740.25|731.15|743.54|734.44|736.99|727.89|536
1655191500000|2022-06-14 07:25:00|740.2|731.1|743.9|734.8|744.25|735.15|738.85|729.75|615
1655191800000|2022-06-14 07:30:00|743.85|734.75|743.55|734.45|747.89|738.79|738.55|729.45|629
1655192100000|2022-06-14 07:35:00|743.5|734.4|747.23|738.13|749.28|740.18|742.06|732.96|624
1655192400000|2022-06-14 07:40:00|747.29|738.19|749.9|740.8|751.32|742.22|745.9|736.8|658
1655192700000|2022-06-14 07:45:00|749.85|740.75|751.6|742.5|752.45|743.35|748.59|739.49|651
1655193000000|2022-06-14 07:50:00|751.65|742.55|755.8|746.7|758.8|749.7|751.6|742.5|565
1655193300000|2022-06-14 07:55:00|756|746.9|755.68|746.58|757.85|748.75|754.06|744.96|425
1655193600000|2022-06-14 08:00:00|755.69|746.59|752.8|743.7|756.35|747.25|749.64|740.54|565
1655193900000|2022-06-14 08:05:00|752.7|743.6|747.87|738.77|752.7|743.6|747.46|738.36|401
1655194200000|2022-06-14 08:10:00|747.85|738.75|747.69|738.59|750.6|741.5|746.1|737|485
1655194500000|2022-06-14 08:15:00|747.64|738.54|747.45|738.35|748.7|739.6|745.89|736.79|340
1655194800000|2022-06-14 08:20:00|747.5|738.4|750.7|741.6|750.75|741.65|747.5|738.4|382
1655195100000|2022-06-14 08:25:00|750.75|741.65|750.15|741.05|751.5|742.4|745.94|736.84|362
1655195400000|2022-06-14 08:30:00|750.1|741|754.55|745.45|755.55|746.45|748.7|739.6|472
1655195700000|2022-06-14 08:35:00|754.6|745.5|753.75|744.65|756.75|747.65|752.37|743.27|421
1655196000000|2022-06-14 08:40:00|753.8|744.7|751.25|742.15|756.65|747.55|751.25|742.15|360
1655196300000|2022-06-14 08:45:00|751.2|742.1|754.4|745.3|754.5|745.4|750.52|741.42|469
1655196600000|2022-06-14 08:50:00|754.3|745.2|749.55|740.45|757.14|748.04|748.75|739.65|524
1655196900000|2022-06-14 08:55:00|749.35|740.25|749.86|740.76|751.46|742.36|748.75|739.65|468
1655197200000|2022-06-14 09:00:00|749.81|740.71|749.4|740.3|752|742.9|749.3|740.2|404
1655197500000|2022-06-14 09:05:00|749.3|740.2|746.2|737.1|749.95|740.85|744.25|735.15|494
1655197800000|2022-06-14 09:10:00|746.15|737.05|746.38|737.28|748.55|739.45|745.89|736.79|417
1655198100000|2022-06-14 09:15:00|746.49|737.39|747.2|738.1|747.35|738.25|744.1|735|547
1655198400000|2022-06-14 09:20:00|747.15|738.05|749.2|740.1|751.55|742.45|746.15|737.05|626
1655198700000|2022-06-14 09:25:00|749.15|740.05|743.25|734.15|750|740.9|742.8|733.7|353
1655199000000|2022-06-14 09:30:00|743.3|734.2|744.01|734.91|746.55|737.45|740.96|731.86|514
1655199300000|2022-06-14 09:35:00|743.96|734.86|745.55|736.45|747.55|738.45|743.16|734.06|334
1655199600000|2022-06-14 09:40:00|745.8|736.7|742.7|733.6|747.3|738.2|741.55|732.45|458
1655199900000|2022-06-14 09:45:00|742.65|733.55|742.35|733.25|743.45|734.35|738.02|728.92|562
1655200200000|2022-06-14 09:50:00|742.4|733.3|739.55|730.45|744.45|735.35|738.99|729.89|629
1655200500000|2022-06-14 09:55:00|739.6|730.5|734.85|725.75|739.75|730.65|734.5|725.4|550
1655200800000|2022-06-14 10:00:00|735.05|725.95|730.35|721.25|736.15|727.05|730.35|721.25|634
1655201100000|2022-06-14 10:05:00|730.4|721.3|731.35|722.25|732.75|723.65|729.8|720.7|487
1655201400000|2022-06-14 10:10:00|731.45|722.35|730.83|721.73|733.06|723.96|730.73|721.63|324
1655201700000|2022-06-14 10:15:00|730.74|721.64|731.86|722.76|733.5|724.4|726.23|717.13|473
1655202000000|2022-06-14 10:20:00|731.91|722.81|734.95|725.85|737.25|728.15|731.91|722.81|391
1655202300000|2022-06-14 10:25:00|734.9|725.8|735.1|726|735.25|726.15|731.59|722.49|269
1655202600000|2022-06-14 10:30:00|734.95|725.85|739.55|730.45|739.55|730.45|734.95|725.85|467
1655202900000|2022-06-14 10:35:00|739.6|730.5|736.9|727.8|739.65|730.55|736.75|727.65|322
1655203200000|2022-06-14 10:40:00|736.85|727.75|734.15|725.05|736.9|727.8|732|722.9|329
1655203500000|2022-06-14 10:45:00|733.9|724.8|728.83|719.73|736|726.9|728.83|719.73|483
1655203800000|2022-06-14 10:50:00|728.88|719.78|729.55|720.45|730.85|721.75|728.36|719.26|413
1655204100000|2022-06-14 10:55:00|729.5|720.4|727.55|718.45|729.55|720.45|727.21|718.11|440
1655204400000|2022-06-14 11:00:00|727.6|718.5|729.85|720.75|730.8|721.7|727.23|718.13|525
1655204700000|2022-06-14 11:05:00|729.8|720.7|726.2|717.1|730.25|721.15|724.95|715.85|354
1655205000000|2022-06-14 11:10:00|726.25|717.15|722.9|713.8|727.65|718.55|721.3|712.2|648
1655205300000|2022-06-14 11:15:00|722.92|713.82|722.85|713.75|725.55|716.45|721.94|712.84|687
1655205600000|2022-06-14 11:20:00|722.8|713.7|721.21|712.11|724.15|715.05|721.16|712.06|508
1655205900000|2022-06-14 11:25:00|721.26|712.16|721.85|712.75|724.13|715.03|718.8|709.7|537
1655206200000|2022-06-14 11:30:00|721.8|712.7|719.79|710.69|723.25|714.15|719.76|710.66|425
1655206500000|2022-06-14 11:35:00|719.89|710.79|722.87|713.77|726.2|717.1|719.76|710.66|498
1655206800000|2022-06-14 11:40:00|722.71|713.61|720.4|711.3|726.35|717.25|719.4|710.3|601
1655207100000|2022-06-14 11:45:00|720.35|711.25|724.3|715.2|725.25|716.15|719.9|710.8|634
1655207400000|2022-06-14 11:50:00|724.25|715.15|722.85|713.75|726.05|716.95|722.8|713.7|539
1655207700000|2022-06-14 11:55:00|722.8|713.7|724.7|715.6|727.05|717.95|722.7|713.6|531
1655208000000|2022-06-14 12:00:00|724.75|715.65|727.8|718.7|728.9|719.8|723.45|714.35|531
1655208300000|2022-06-14 12:05:00|727.75|718.65|723.3|714.2|728.95|719.85|723.1|714|439
1655208600000|2022-06-14 12:10:00|723.25|714.15|723.9|714.8|725|715.9|722.2|713.1|423
1655208900000|2022-06-14 12:15:00|723.95|714.85|719.3|710.2|724.35|715.25|718.95|709.85|418
1655209200000|2022-06-14 12:20:00|719.25|710.15|718.75|709.65|720.35|711.25|717.82|708.72|462
1655209500000|2022-06-14 12:25:00|718.7|709.6|712.85|703.75|718.7|709.6|712.43|703.33|425
1655209800000|2022-06-14 12:30:00|712.75|703.65|723.35|714.25|723.9|714.8|712.75|703.65|763
1655210100000|2022-06-14 12:35:00|723.4|714.3|731.2|722.1|733.3|724.2|722.19|713.09|688
1655210400000|2022-06-14 12:40:00|731.15|722.05|732.55|723.45|739.45|730.35|730.6|721.5|702
1655210700000|2022-06-14 12:45:00|732.65|723.55|732.15|723.05|738.07|728.97|731.85|722.75|611
1655211000000|2022-06-14 12:50:00|732.25|723.15|731.1|722|732.95|723.85|729.2|720.1|559
1655211300000|2022-06-14 12:55:00|731.05|721.95|729.29|720.19|732.4|723.3|728.46|719.36|448
1655211600000|2022-06-14 13:00:00|729.39|720.29|732.25|723.15|733.1|724|728.16|719.06|507
1655211900000|2022-06-14 13:05:00|732.2|723.1|735.9|726.8|736.25|727.15|729.81|720.71|493
1655212200000|2022-06-14 13:10:00|735.95|726.85|740.5|731.4|742.55|733.45|735.85|726.75|625
1655212500000|2022-06-14 13:15:00|740.45|731.35|748.05|738.95|749.45|740.35|740.45|731.35|769
1655212800000|2022-06-14 13:20:00|748.15|739.05|754.2|745.1|754.9|745.8|746.81|737.71|579
1655213100000|2022-06-14 13:25:00|754.1|745|751|741.9|755.35|746.25|750.54|741.44|652
1655213400000|2022-06-14 13:30:00|751.25|742.15|751.4|742.3|752.46|743.36|748.3|739.2|828
1655213700000|2022-06-14 13:35:00|750.72|741.62|745.1|736|750.72|741.62|744.9|735.8|737
1655214000000|2022-06-14 13:40:00|745.05|735.95|737.6|728.5|745.4|736.3|737.07|727.97|595
1655214300000|2022-06-14 13:45:00|737.8|728.7|738.9|729.8|743.35|734.25|737.51|728.41|658
1655214600000|2022-06-14 13:50:00|738.95|729.85|740.55|731.45|740.9|731.8|733.08|723.98|554
1655214900000|2022-06-14 13:55:00|740.65|731.55|747.15|738.05|748.65|739.55|739.95|730.85|697
1655215200000|2022-06-14 14:00:00|747.1|738|743.6|734.5|750.5|741.4|743.6|734.5|629
1655215500000|2022-06-14 14:05:00|743.5|734.4|736.95|727.85|744|734.9|736.35|727.25|695
1655215800000|2022-06-14 14:10:00|736.9|727.8|737.3|728.2|737.37|728.27|734.5|725.4|591
1655216100000|2022-06-14 14:15:00|737.4|728.3|737.1|728|739.61|730.51|735.1|726|625
1655216400000|2022-06-14 14:20:00|737|727.9|733.48|724.38|737|727.9|733.1|724|627
1655216700000|2022-06-14 14:25:00|733.42|724.32|735.3|726.2|738.4|729.3|733.42|724.32|630
1655217000000|2022-06-14 14:30:00|735.35|726.25|734.3|725.2|736.05|726.95|728.25|719.15|598
1655217300000|2022-06-14 14:35:00|734.25|725.15|734.75|725.65|738.35|729.25|733.72|724.62|653
1655217600000|2022-06-14 14:40:00|734.8|725.7|733.6|724.5|736.5|727.4|728.98|719.88|551
1655217900000|2022-06-14 14:45:00|733.75|724.65|742.29|733.19|743.9|734.8|732.67|723.57|670
1655218200000|2022-06-14 14:50:00|742.39|733.29|738.5|729.4|744.5|735.4|738.45|729.35|617
1655218500000|2022-06-14 14:55:00|738.65|729.55|742.6|733.5|743.51|734.41|737.39|728.29|678
1655218800000|2022-06-14 15:00:00|742.5|733.4|743.4|734.3|746.61|737.51|738.3|729.2|745
1655219100000|2022-06-14 15:05:00|743.45|734.35|741.35|732.25|744|734.9|739.91|730.81|595
1655219400000|2022-06-14 15:10:00|741.25|732.15|743.97|734.87|745.05|735.95|740.18|731.08|547
1655219700000|2022-06-14 15:15:00|743.92|734.82|739.95|730.85|745.05|735.95|738.07|728.97|529
1655220000000|2022-06-14 15:20:00|740.1|731|744.45|735.35|744.85|735.75|736.15|727.05|543
1655220300000|2022-06-14 15:25:00|744.4|735.3|745.75|736.65|747.55|738.45|743.59|734.49|483
1655220600000|2022-06-14 15:30:00|745.7|736.6|743.75|734.65|745.7|736.6|737.48|728.38|629
1655220900000|2022-06-14 15:35:00|743.8|734.7|745.35|736.25|748.15|739.05|743.6|734.5|611
1655221200000|2022-06-14 15:40:00|745.3|736.2|749.46|740.36|750.18|741.08|745.05|735.95|711
1655221500000|2022-06-14 15:45:00|749.61|740.51|748.06|738.96|753.4|744.3|746.7|737.6|655
1655221800000|2022-06-14 15:50:00|748.16|739.06|749.16|740.06|750.8|741.7|746.33|737.23|572
1655222100000|2022-06-14 15:55:00|749.07|739.97|750.58|741.48|751.5|742.4|746.22|737.12|617
1655222400000|2022-06-14 16:00:00|750.57|741.47|746.95|737.85|751.5|742.4|745.56|736.46|580
1655222700000|2022-06-14 16:05:00|746.8|737.7|751.4|742.3|752.47|743.37|745.55|736.45|546
1655223000000|2022-06-14 16:10:00|751.45|742.35|748.36|739.26|751.58|742.48|748.28|739.18|267
1655223300000|2022-06-14 16:15:00|748.28|739.18|753.95|744.85|754.25|745.15|747.3|738.2|631
1655223600000|2022-06-14 16:20:00|754|744.9|748.2|739.1|754.55|745.45|746.63|737.53|567
1655223900000|2022-06-14 16:25:00|748.25|739.15|749.5|740.4|750.6|741.5|747.3|738.2|555
1655224200000|2022-06-14 16:30:00|749.6|740.5|745.9|736.8|751.8|742.7|743.88|734.78|634
1655224500000|2022-06-14 16:35:00|745.85|736.75|741.4|732.3|745.85|736.75|740.4|731.3|642
1655224800000|2022-06-14 16:40:00|741.5|732.4|738.2|729.1|742.6|733.5|736.6|727.5|588
1655225100000|2022-06-14 16:45:00|738.3|729.2|739.75|730.65|740.6|731.5|736.45|727.35|629
1655225400000|2022-06-14 16:50:00|739.7|730.6|738.7|729.6|739.7|730.6|737.5|728.4|471
1655225700000|2022-06-14 16:55:00|738.75|729.65|739.45|730.35|740.75|731.65|736.15|727.05|503
1655226000000|2022-06-14 17:00:00|739.5|730.4|740.3|731.2|741.75|732.65|736.1|727|509
1655226300000|2022-06-14 17:05:00|740.25|731.15|746.2|737.1|746.2|737.1|739.64|730.54|665
1655226600000|2022-06-14 17:10:00|746.25|737.15|743.3|734.2|746.63|737.53|742.65|733.55|431
1655226900000|2022-06-14 17:15:00|743.4|734.3|747.75|738.65|748.8|739.7|742.85|733.75|545
1655227200000|2022-06-14 17:20:00|747.8|738.7|748.55|739.45|749.35|740.25|745.81|736.71|523
1655227500000|2022-06-14 17:25:00|748.6|739.5|745.49|736.39|749.4|740.3|745.2|736.1|512
1655227800000|2022-06-14 17:30:00|745.44|736.34|742.13|733.03|747.6|738.5|742.03|732.93|454
1655228100000|2022-06-14 17:35:00|742.08|732.98|738.11|729.01|742.95|733.85|737.99|728.89|481
1655228400000|2022-06-14 17:40:00|738.06|728.96|737.35|728.25|738.35|729.25|734.88|725.78|518
1655228700000|2022-06-14 17:45:00|737.45|728.35|731.72|722.62|739.05|729.95|730.11|721.01|513
1655229000000|2022-06-14 17:50:00|731.67|722.57|733.83|724.73|734.4|725.3|731.45|722.35|421
1655229300000|2022-06-14 17:55:00|733.88|724.78|731.43|722.33|733.93|724.83|731.43|722.33|324
1655229600000|2022-06-14 18:00:00|731.49|722.39|734.3|725.2|735.6|726.5|730.53|721.43|536
1655229900000|2022-06-14 18:05:00|734.35|725.25|738.45|729.35|739.25|730.15|733.65|724.55|522
1655230200000|2022-06-14 18:10:00|738.35|729.25|741.5|732.4|743.15|734.05|735.55|726.45|459
1655230500000|2022-06-14 18:15:00|741.6|732.5|744.5|735.4|744.9|735.8|741.6|732.5|454
1655230800000|2022-06-14 18:20:00|744.55|735.45|740.4|731.3|745.75|736.65|740.4|731.3|351
1655231100000|2022-06-14 18:25:00|740.35|731.25|739.04|729.94|743.35|734.25|738.42|729.32|459
1655231400000|2022-06-14 18:30:00|739.09|729.99|742.3|733.2|743.3|734.2|734.85|725.75|480
1655231700000|2022-06-14 18:35:00|742.1|733|744.35|735.25|744.75|735.65|740.4|731.3|555
1655232000000|2022-06-14 18:40:00|744.3|735.2|741.15|732.05|744.3|735.2|739.2|730.1|453
1655232300000|2022-06-14 18:45:00|740.95|731.85|732.79|723.69|743.45|734.35|732.64|723.54|583
1655232600000|2022-06-14 18:50:00|732.74|723.64|731.15|722.05|735.05|725.95|731.06|721.96|473
1655232900000|2022-06-14 18:55:00|731.05|721.95|731.35|722.25|734.2|725.1|730.63|721.53|429
1655233200000|2022-06-14 19:00:00|731.3|722.2|733.65|724.55|734.45|725.35|730.63|721.53|517
1655233500000|2022-06-14 19:05:00|733.75|724.65|733.55|724.45|734.35|725.25|732.8|723.7|339
1655233800000|2022-06-14 19:10:00|733.5|724.4|729.6|720.5|735.8|726.7|729.05|719.95|320
1655234100000|2022-06-14 19:15:00|729.65|720.55|730.05|720.95|732.5|723.4|729.36|720.26|316
1655234400000|2022-06-14 19:20:00|730.1|721|729.9|720.8|730.6|721.5|729.32|720.22|128
1655234700000|2022-06-14 19:25:00|728.16|719.06|728.65|719.55|731.15|722.05|728.16|719.06|396
1655235000000|2022-06-14 19:30:00|728.6|719.5|732.6|723.5|734.45|725.35|727.73|718.63|492
1655235300000|2022-06-14 19:35:00|732.65|723.55|734.15|725.05|735.6|726.5|732.35|723.25|536
1655235600000|2022-06-14 19:40:00|734.2|725.1|733.75|724.65|735.55|726.45|733.47|724.37|493
1655235900000|2022-06-14 19:45:00|733.8|724.7|734.35|725.25|735.86|726.76|733.05|723.95|569
1655236200000|2022-06-14 19:50:00|734.25|725.15|732|722.9|734.55|725.45|730.55|721.45|582
1655236500000|2022-06-14 19:55:00|731.95|722.85|733.15|724.05|734.4|725.3|731.15|722.05|404
1655236800000|2022-06-14 20:00:00|733.55|724.45|734.6|725.5|734.75|725.65|732.28|723.18|324
1655237100000|2022-06-14 20:05:00|734.65|725.55|735.35|726.25|736.4|727.3|734.6|725.5|258
1655237400000|2022-06-14 20:10:00|735.4|726.3|731.6|722.5|735.55|726.45|731.16|722.06|194
1655237700000|2022-06-14 20:15:00|731.55|722.45|733.81|724.71|734.7|725.6|730.65|721.55|249
1655238000000|2022-06-14 20:20:00|733.76|724.66|721.95|712.85|733.76|724.66|721.43|712.33|502
1655238300000|2022-06-14 20:25:00|721.8|712.7|718|708.9|722.25|713.15|716.96|707.86|449
1655238600000|2022-06-14 20:30:00|717.95|708.85|722.55|713.45|724.8|715.7|716.92|707.82|535
1655238900000|2022-06-14 20:35:00|722.6|713.5|720.1|711|722.85|713.75|718.6|709.5|415
1655239200000|2022-06-14 20:40:00|720.05|710.95|719.1|710|720.3|711.2|718.3|709.2|390
1655239500000|2022-06-14 20:45:00|719.2|710.1|719|709.9|719.9|710.8|717.3|708.2|375
1655239800000|2022-06-14 20:50:00|719.05|709.95|721.4|712.3|724|714.9|719.05|709.95|643
1655240100000|2022-06-14 20:55:00|721.5|712.4|722.5|713.4|723.05|713.95|719.7|710.6|314
1655240400000|2022-06-14 21:00:00|722.51|713.41|725.24|716.14|725.4|716.3|721.27|712.17|524
1655240700000|2022-06-14 21:05:00|725.28|716.18|722.76|713.66|727.45|718.35|722.73|713.63|521
1655241000000|2022-06-14 21:10:00|722.75|713.65|723.7|714.6|724.6|715.5|721.74|712.64|225
1655241300000|2022-06-14 21:15:00|723.74|714.64|721.76|712.66|724.25|715.15|721.54|712.44|181
1655241600000|2022-06-14 21:20:00|721.86|712.76|714.62|705.52|721.86|712.76|714.55|705.45|347
1655241900000|2022-06-14 21:25:00|714.63|705.53|717.75|708.65|718.1|709|714.62|705.52|174
1655242200000|2022-06-14 21:30:00|717.8|708.7|718.62|709.52|720.65|711.55|717.75|708.65|197
1655242500000|2022-06-14 21:35:00|718.61|709.51|716.09|706.99|718.61|709.51|716.09|706.99|172
1655242800000|2022-06-14 21:40:00|716.14|707.04|713.1|704|717.1|708|713.1|704|122
1655243100000|2022-06-14 21:45:00|713.05|703.95|714.85|705.75|715.75|706.65|712.58|703.48|202
1655243400000|2022-06-14 21:50:00|714.86|705.76|710.7|701.6|715.09|705.99|710.7|701.6|219
1655243700000|2022-06-14 21:55:00|710.66|701.56|713.83|704.73|714.9|705.8|710.27|701.17|333
1655244000000|2022-06-14 22:00:00|713.81|704.71|717.9|708.8|719.15|710.05|711.85|702.75|444
1655244300000|2022-06-14 22:05:00|717.85|708.75|717.5|708.4|719|709.9|717.45|708.35|198
1655244600000|2022-06-14 22:10:00|717.43|708.33|723.37|714.27|726.99|717.89|717.4|708.3|438
1655244900000|2022-06-14 22:15:00|723.42|714.32|721.25|712.15|723.7|714.6|720.56|711.46|291
1655245200000|2022-06-14 22:20:00|721.3|712.2|720.25|711.15|722.45|713.35|719.81|710.71|244
1655245500000|2022-06-14 22:25:00|720.2|711.1|721.45|712.35|722.5|713.4|719.95|710.85|257
1655245800000|2022-06-14 22:30:00|721.5|712.4|715.27|706.17|722.2|713.1|715.27|706.17|352
1655246100000|2022-06-14 22:35:00|715.36|706.26|716.75|707.65|718.25|709.15|715.32|706.22|334
1655246400000|2022-06-14 22:40:00|716.8|707.7|721.45|712.35|722.5|713.4|716.25|707.15|395
1655246700000|2022-06-14 22:45:00|721.6|712.5|723.3|714.2|723.95|714.85|721.52|712.42|360
1655247000000|2022-06-14 22:50:00|723.35|714.25|726.25|717.15|731.72|722.62|721.92|712.82|553
1655247300000|2022-06-14 22:55:00|726.2|717.1|725.3|716.2|727.5|718.4|724.91|715.81|251
1655247600000|2022-06-14 23:00:00|725.25|716.15|726.35|717.25|726.4|717.3|724.47|715.37|315
1655247900000|2022-06-14 23:05:00|726.4|717.3|732.32|723.22|735.95|726.85|726.3|717.2|684
1655248200000|2022-06-14 23:10:00|732.25|723.15|728.3|719.2|732.99|723.89|727.57|718.47|379
1655248500000|2022-06-14 23:15:00|728.35|719.25|731.3|722.2|731.65|722.55|727.69|718.59|441
1655248800000|2022-06-14 23:20:00|731.25|722.15|740.6|731.5|741.86|732.76|731.25|722.15|634
1655249100000|2022-06-14 23:25:00|740.63|731.53|738.55|729.45|741.6|732.5|737.35|728.25|654
1655249400000|2022-06-14 23:30:00|738.6|729.5|744.69|735.59|745.1|736|738.22|729.12|592
1655249700000|2022-06-14 23:35:00|744.64|735.54|746.2|737.1|747.55|738.45|743.85|734.75|618
1655250000000|2022-06-14 23:40:00|746.05|736.95|741.7|732.6|746.1|737|740.69|731.59|430
1655250300000|2022-06-14 23:45:00|741.65|732.55|739.35|730.25|745.6|736.5|738.26|729.16|451
1655250600000|2022-06-14 23:50:00|739.55|730.45|741.6|732.5|742.5|733.4|739.1|730|437
1655250900000|2022-06-14 23:55:00|741.65|732.55|740.1|731|742|732.9|739.41|730.31|411
1655251200000|2022-06-15 00:00:00|740.15|731.05|741.87|732.77|743.4|734.3|737.77|728.67|543
1655251500000|2022-06-15 00:05:00|741.97|732.87|742.25|733.15|742.7|733.6|738.84|729.74|501
1655251800000|2022-06-15 00:10:00|742.3|733.2|740.6|731.5|743.3|734.2|738.81|729.71|486
1655252100000|2022-06-15 00:15:00|740.55|731.45|743.65|734.55|744.4|735.3|739.15|730.05|491
1655252400000|2022-06-15 00:20:00|743.6|734.5|743.4|734.3|745.65|736.55|741.57|732.47|491
1655252700000|2022-06-15 00:25:00|743.35|734.25|743.8|734.7|744.8|735.7|742.1|733|455
1655253000000|2022-06-15 00:30:00|743.7|734.6|746.12|737.02|748.2|739.1|742.14|733.04|462
1655253300000|2022-06-15 00:35:00|746.14|737.04|749.6|740.5|752.4|743.3|745.88|736.78|508
1655253600000|2022-06-15 00:40:00|749.65|740.55|751.8|742.7|752.4|743.3|748.1|739|336
1655253900000|2022-06-15 00:45:00|751.75|742.65|748|738.9|754.57|745.47|747.12|738.02|319
1655254200000|2022-06-15 00:50:00|747.93|738.83|747.9|738.8|749.7|740.6|745.88|736.78|428
1655254500000|2022-06-15 00:55:00|747.95|738.85|744.64|735.54|748.15|739.05|744.51|735.41|378
1655254800000|2022-06-15 01:00:00|744.63|735.53|748.44|739.34|749.05|739.95|744.51|735.41|514
1655255100000|2022-06-15 01:05:00|748.34|739.24|746.3|737.2|748.39|739.29|744.94|735.84|378
1655255400000|2022-06-15 01:10:00|746.17|737.07|749.25|740.15|749.75|740.65|746.17|737.07|343
1655255700000|2022-06-15 01:15:00|749.35|740.25|750.32|741.22|752.2|743.1|747.9|738.8|477
1655256000000|2022-06-15 01:20:00|750.23|741.13|752.5|743.4|753.3|744.2|750.22|741.12|344
1655256300000|2022-06-15 01:25:00|752.55|743.45|756.16|747.06|756.45|747.35|752.4|743.3|406
1655256600000|2022-06-15 01:30:00|756.15|747.05|755.01|745.91|757.2|748.1|753.53|744.43|429
1655256900000|2022-06-15 01:35:00|755|745.9|759.92|750.82|762.85|753.75|752.54|743.44|466
1655257200000|2022-06-15 01:40:00|760.22|751.12|766.8|757.7|769.1|760|760.02|750.92|561
1655257500000|2022-06-15 01:45:00|766.81|757.71|765.3|756.2|768.65|759.55|763.83|754.73|457
1655257800000|2022-06-15 01:50:00|765.4|756.3|767.05|757.95|768.3|759.2|763.29|754.19|509
1655258100000|2022-06-15 01:55:00|767|757.9|769.15|760.05|773.4|764.3|765.53|756.43|780
1655258400000|2022-06-15 02:00:00|769.1|760|770.3|761.2|773.4|764.3|767.33|758.23|560
1655258700000|2022-06-15 02:05:00|770.25|761.15|772|762.9|773|763.9|767.5|758.4|564
1655259000000|2022-06-15 02:10:00|771.9|762.8|769.05|759.95|772|762.9|769.05|759.95|302
1655259300000|2022-06-15 02:15:00|768.69|759.59|769.4|760.3|770.4|761.3|762.72|753.62|490
1655259600000|2022-06-15 02:20:00|769.45|760.35|764.49|755.39|769.45|760.35|764.29|755.19|349
1655259900000|2022-06-15 02:25:00|764.44|755.34|762.45|753.35|764.6|755.5|761.79|752.69|402
1655260200000|2022-06-15 02:30:00|762.35|753.25|760.95|751.85|762.8|753.7|760.05|750.95|464
1655260500000|2022-06-15 02:35:00|760.9|751.8|761.13|752.03|761.95|752.85|759.53|750.43|396
1655260800000|2022-06-15 02:40:00|761.18|752.08|753.7|744.6|761.9|752.8|752.35|743.25|375
1655261100000|2022-06-15 02:45:00|753.6|744.5|753.4|744.3|755.97|746.87|752.75|743.65|430
1655261400000|2022-06-15 02:50:00|753.45|744.35|748.15|739.05|755.25|746.15|747.67|738.57|451
1655261700000|2022-06-15 02:55:00|748.05|738.95|749.55|740.45|750.2|741.1|747.66|738.56|334
1655262000000|2022-06-15 03:00:00|749.6|740.5|749.73|740.63|751.45|742.35|748.75|739.65|433
1655262300000|2022-06-15 03:05:00|749.08|739.98|747.3|738.2|749.5|740.4|747.3|738.2|343
1655262600000|2022-06-15 03:10:00|747.37|738.27|748|738.9|748.9|739.8|745.04|735.94|436
1655262900000|2022-06-15 03:15:00|747.95|738.85|749.6|740.5|750.2|741.1|747.01|737.91|325
1655263200000|2022-06-15 03:20:00|749.55|740.45|746.4|737.3|749.75|740.65|746.26|737.16|316
1655263500000|2022-06-15 03:25:00|746.35|737.25|747.6|738.5|748.1|739|745.16|736.06|418
1655263800000|2022-06-15 03:30:00|747.15|738.05|748.95|739.85|749.15|740.05|746.04|736.94|491
1655264100000|2022-06-15 03:35:00|748.9|739.8|745.85|736.75|748.9|739.8|745.1|736|382
1655264400000|2022-06-15 03:40:00|745.8|736.7|744.07|734.97|746.35|737.25|743.97|734.87|475
1655264700000|2022-06-15 03:45:00|744.02|734.92|746.75|737.65|747.75|738.65|743.71|734.61|502
1655265000000|2022-06-15 03:50:00|746.85|737.75|745.15|736.05|747.75|738.65|744.25|735.15|340
1655265300000|2022-06-15 03:55:00|745.3|736.2|744.6|735.5|746.45|737.35|742.16|733.06|478
1655265600000|2022-06-15 04:00:00|744.55|735.45|737.3|728.2|744.6|735.5|737.25|728.15|554
1655265900000|2022-06-15 04:05:00|737.25|728.15|729.55|720.45|737.25|728.15|729.35|720.25|506
1655266200000|2022-06-15 04:10:00|729.41|720.31|733.16|724.06|733.21|724.11|724.37|715.27|692
1655266500000|2022-06-15 04:15:00|733.4|724.3|726|716.9|734|724.9|725.87|716.77|700
1655266800000|2022-06-15 04:20:00|726.05|716.95|726.85|717.75|728.05|718.95|724.05|714.95|698
1655267100000|2022-06-15 04:25:00|726.5|717.4|723.05|713.95|727.75|718.65|722.58|713.48|591
1655267400000|2022-06-15 04:30:00|723.1|714|725.35|716.25|729.65|720.55|720.89|711.79|702
1655267700000|2022-06-15 04:35:00|725.45|716.35|728.3|719.2|729.75|720.65|721.58|712.48|742
1655268000000|2022-06-15 04:40:00|728.35|719.25|729.1|720|730.2|721.1|725.67|716.57|520
1655268300000|2022-06-15 04:45:00|729.05|719.95|735.85|726.75|739.45|730.35|729|719.9|760
1655268600000|2022-06-15 04:50:00|735.95|726.85|734.85|725.75|737.55|728.45|733.35|724.25|547
1655268900000|2022-06-15 04:55:00|734.9|725.8|732.95|723.85|735.43|726.33|732|722.9|578
1655269200000|2022-06-15 05:00:00|733.05|723.95|730.25|721.15|735.25|726.15|730.05|720.95|588
1655269500000|2022-06-15 05:05:00|730.35|721.25|733.6|724.5|735.3|726.2|729.91|720.81|515
1655269800000|2022-06-15 05:10:00|733.55|724.45|730.55|721.45|733.85|724.75|730.35|721.25|473
1655270100000|2022-06-15 05:15:00|730.6|721.5|726.65|717.55|731.75|722.65|723.76|714.66|703
1655270400000|2022-06-15 05:20:00|726.6|717.5|715.2|706.1|726.6|717.5|715|705.9|724
1655270700000|2022-06-15 05:25:00|715.15|706.05|717.55|708.45|718.75|709.65|713.55|704.45|665
1655271000000|2022-06-15 05:30:00|717.62|708.52|726.85|717.75|729.5|720.4|711.34|702.24|853
1655271300000|2022-06-15 05:35:00|726.8|717.7|724.3|715.2|728.95|719.85|723.94|714.84|574
1655271600000|2022-06-15 05:40:00|724.35|715.25|722.1|713|724.7|715.6|719.41|710.31|606
1655271900000|2022-06-15 05:45:00|722.05|712.95|724.2|715.1|725.25|716.15|719.93|710.83|768
1655272200000|2022-06-15 05:50:00|724.1|715|727.23|718.13|729.35|720.25|721.37|712.27|659
1655272500000|2022-06-15 05:55:00|727.13|718.03|721.33|712.23|727.18|718.08|721.11|712.01|415
1655272800000|2022-06-15 06:00:00|721.28|712.18|723.75|714.65|723.75|714.65|716.46|707.36|655
1655273100000|2022-06-15 06:05:00|723.8|714.7|723.25|714.15|727.8|718.7|722.88|713.78|616
1655273400000|2022-06-15 06:10:00|723.3|714.2|718.45|709.35|723.35|714.25|718.4|709.3|411
1655273700000|2022-06-15 06:15:00|718.38|709.28|715.26|706.16|720.06|710.96|715.26|706.16|567
1655274000000|2022-06-15 06:20:00|715.27|706.17|712.6|703.5|716.64|707.54|712.55|703.45|601
1655274300000|2022-06-15 06:25:00|712.7|703.6|717.07|707.97|717.4|708.3|712.52|703.42|612
1655274600000|2022-06-15 06:30:00|716.99|707.89|719.67|710.57|720.4|711.3|712.6|703.5|655
1655274900000|2022-06-15 06:35:00|719.73|710.63|723.19|714.09|725.35|716.25|719.26|710.16|485
1655275200000|2022-06-15 06:40:00|723.16|714.06|725.35|716.25|726.25|717.15|721.81|712.71|510
1655275500000|2022-06-15 06:45:00|725.3|716.2|723.1|714|726|716.9|722.36|713.26|562
1655275800000|2022-06-15 06:50:00|723.05|713.95|730.53|721.43|732.95|723.85|723.05|713.95|562
1655276100000|2022-06-15 06:55:00|730.55|721.45|730.1|721|733.15|724.05|728.36|719.26|591
1655276400000|2022-06-15 07:00:00|730.03|720.93|726.81|717.71|730.75|721.65|726.48|717.38|500
1655276700000|2022-06-15 07:05:00|726.76|717.66|724.1|715|729.3|720.2|723.44|714.34|476
1655277000000|2022-06-15 07:10:00|724.08|714.98|722.97|713.87|725.35|716.25|722.51|713.41|491
1655277300000|2022-06-15 07:15:00|722.92|713.82|724.18|715.08|725.56|716.46|722.76|713.66|534
1655277600000|2022-06-15 07:20:00|724.15|715.05|722.93|713.83|724.15|715.05|722.13|713.03|448
1655277900000|2022-06-15 07:25:00|722.86|713.76|719.91|710.81|723.45|714.35|718.64|709.54|424
1655278200000|2022-06-15 07:30:00|719.9|710.8|717.55|708.45|720.25|711.15|713.63|704.53|475
1655278500000|2022-06-15 07:35:00|717.7|708.6|718.72|709.62|719|709.9|716.7|707.6|414
1655278800000|2022-06-15 07:40:00|718.77|709.67|718.9|709.8|719.25|710.15|716.24|707.14|438
1655279100000|2022-06-15 07:45:00|718.8|709.7|708.11|699.01|719.95|710.85|708.11|699.01|543
1655279400000|2022-06-15 07:50:00|708.09|698.99|708.67|699.57|713.6|704.5|704.8|695.7|858
1655279700000|2022-06-15 07:55:00|708.62|699.52|711|701.9|712.45|703.35|708.47|699.37|704
1655280000000|2022-06-15 08:00:00|711.05|701.95|702.15|693.05|711.05|701.95|701.64|692.54|852
1655280300000|2022-06-15 08:05:00|701.94|692.84|700|690.9|708.95|699.85|697.92|688.82|839
1655280600000|2022-06-15 08:10:00|699.95|690.85|696.25|687.15|704.2|695.1|695.46|686.36|771
1655280900000|2022-06-15 08:15:00|696.6|687.5|698.6|689.5|702.8|693.7|695.63|686.53|851
1655281200000|2022-06-15 08:20:00|698.65|689.55|698.3|689.2|700.55|691.45|694.2|685.1|778
1655281500000|2022-06-15 08:25:00|698.4|689.3|698.75|689.65|703.57|694.47|698.35|689.25|652
1655281800000|2022-06-15 08:30:00|698.6|689.5|706.5|697.4|707.2|698.1|698.25|689.15|725
1655282100000|2022-06-15 08:35:00|706.55|697.45|704.65|695.55|708.25|699.15|702.88|693.78|691
1655282400000|2022-06-15 08:40:00|704.55|695.45|699.15|690.05|705.3|696.2|698.8|689.7|482
1655282700000|2022-06-15 08:45:00|699.1|690|695.6|686.5|699.85|690.75|691.85|682.75|730
1655283000000|2022-06-15 08:50:00|695.8|686.7|692.29|683.19|700.95|691.85|692.29|683.19|708
1655283300000|2022-06-15 08:55:00|692.54|683.44|693.45|684.35|695.35|686.25|690.54|681.44|802
1655283600000|2022-06-15 09:00:00|693.5|684.4|698.55|689.45|699.95|690.85|689.8|680.7|812
1655283900000|2022-06-15 09:05:00|698.45|689.35|696.7|687.6|698.65|689.55|692.19|683.09|682
1655284200000|2022-06-15 09:10:00|696.65|687.55|688.15|679.05|697|687.9|688.15|679.05|608
1655284500000|2022-06-15 09:15:00|688.3|679.2|690.9|681.8|692.85|683.75|688.3|679.2|681
1655284800000|2022-06-15 09:20:00|690.95|681.85|691.95|682.85|692.85|683.75|687.77|678.67|585
1655285100000|2022-06-15 09:25:00|692|682.9|692.91|683.81|693.1|684|688.7|679.6|505
1655285400000|2022-06-15 09:30:00|692.8|683.7|692.95|683.85|698.75|689.65|692|682.9|571
1655285700000|2022-06-15 09:35:00|692.54|683.44|694.55|685.45|695.1|686|689.2|680.1|442
1655286000000|2022-06-15 09:40:00|694.2|685.1|694.63|685.53|694.95|685.85|690.92|681.82|498
1655286300000|2022-06-15 09:45:00|694.67|685.57|690.9|681.8|697.15|688.05|690.29|681.19|430
1655286600000|2022-06-15 09:50:00|690.95|681.85|699.05|689.95|700.7|691.6|690.37|681.27|460
1655286900000|2022-06-15 09:55:00|699|689.9|698.75|689.65|699.9|690.8|694.41|685.31|572
1655287200000|2022-06-15 10:00:00|698.8|689.7|696.4|687.3|702.55|693.45|695.87|686.77|380
1655287500000|2022-06-15 10:05:00|696.34|687.24|694.95|685.85|700|690.9|694.95|685.85|389
1655287800000|2022-06-15 10:10:00|695.05|685.95|697.3|688.2|698.45|689.35|694.41|685.31|379
1655288100000|2022-06-15 10:15:00|697.1|688|714.68|705.58|717.6|708.5|695.79|686.69|690
1655288400000|2022-06-15 10:20:00|714.12|705.02|706.72|697.62|717.55|708.45|706.49|697.39|672
1655288700000|2022-06-15 10:25:00|706.67|697.57|706.45|697.35|710|700.9|704.15|695.05|596
1655289000000|2022-06-15 10:30:00|706.4|697.3|707.65|698.55|712.3|703.2|704.35|695.25|611
1655289300000|2022-06-15 10:35:00|707.6|698.5|709.99|700.89|713.65|704.55|707.55|698.45|476
1655289600000|2022-06-15 10:40:00|710.14|701.04|714.85|705.75|714.9|705.8|709.79|700.69|443
1655289900000|2022-06-15 10:45:00|714.9|705.8|713.75|704.65|715.19|706.09|709.97|700.87|450
1655290200000|2022-06-15 10:50:00|713.7|704.6|712.65|703.55|713.7|704.6|709.28|700.18|386
1655290500000|2022-06-15 10:55:00|712.55|703.45|710.73|701.63|713.4|704.3|710.48|701.38|388
1655290800000|2022-06-15 11:00:00|710.79|701.69|708.6|699.5|711.95|702.85|708.5|699.4|484
1655291100000|2022-06-15 11:05:00|708.52|699.42|707.42|698.32|709.45|700.35|705.25|696.15|351
1655291400000|2022-06-15 11:10:00|707.37|698.27|714.86|705.76|714.86|705.76|707.18|698.08|447
1655291700000|2022-06-15 11:15:00|714.91|705.81|713.7|704.6|715.95|706.85|712.65|703.55|246
1655292000000|2022-06-15 11:20:00|713.75|704.65|728.6|719.5|729.35|720.25|713.75|704.65|620
1655292300000|2022-06-15 11:25:00|728.55|719.45|731.6|722.5|732.6|723.5|724.92|715.82|567
1655292600000|2022-06-15 11:30:00|731.55|722.45|731.3|722.2|737.55|728.45|729.49|720.39|681
1655292900000|2022-06-15 11:35:00|731.41|722.31|731.46|722.36|736.1|727|729.41|720.31|579
1655293200000|2022-06-15 11:40:00|731.38|722.28|733.66|724.56|736.7|727.6|728.45|719.35|473
1655293500000|2022-06-15 11:45:00|733.61|724.51|722.11|713.01|733.88|724.78|722.06|712.96|524
1655293800000|2022-06-15 11:50:00|722.06|712.96|721.9|712.8|725.65|716.55|721.1|712|525
1655294100000|2022-06-15 11:55:00|721.85|712.75|721.85|712.75|723.3|714.2|718.57|709.47|522
1655294400000|2022-06-15 12:00:00|721.9|712.8|720.3|711.2|722.6|713.5|718.46|709.36|588
1655294700000|2022-06-15 12:05:00|720.4|711.3|722.1|713|722.45|713.35|718.38|709.28|477
1655295000000|2022-06-15 12:10:00|722.05|712.95|731.3|722.2|731.75|722.65|721.85|712.75|646
1655295300000|2022-06-15 12:15:00|731.45|722.35|721.09|711.99|737.15|728.05|720.78|711.68|724
1655295600000|2022-06-15 12:20:00|720.99|711.89|719.4|710.3|721.18|712.08|718.24|709.14|471
1655295900000|2022-06-15 12:25:00|719.35|710.25|720.61|711.51|721.9|712.8|719.05|709.95|565
1655296200000|2022-06-15 12:30:00|720.67|711.57|721.65|712.55|721.95|712.85|718.85|709.75|437
1655296500000|2022-06-15 12:35:00|722.15|713.05|719.05|709.95|723.87|714.77|719|709.9|211
1655296800000|2022-06-15 12:40:00|719.1|710|722.05|712.95|722.05|712.95|718.19|709.09|312
1655297100000|2022-06-15 12:45:00|721.4|712.3|721.99|712.89|726.9|717.8|720.05|710.95|393
1655297400000|2022-06-15 12:50:00|721.98|712.88|724.01|714.91|726.08|716.98|721.7|712.6|312
1655297700000|2022-06-15 12:55:00|723.66|714.56|721.11|712.01|723.83|714.73|720.18|711.08|292
1655298000000|2022-06-15 13:00:00|721.12|712.02|722.55|713.45|723.57|714.47|720.04|710.94|310
1655298300000|2022-06-15 13:05:00|722.4|713.3|728.05|718.95|728.05|718.95|722.05|712.95|304
1655298600000|2022-06-15 13:10:00|728.3|719.2|729.7|720.6|731.8|722.7|727.55|718.45|331
1655298900000|2022-06-15 13:15:00|730.05|720.95|733.1|724|734.05|724.95|727.05|717.95|358
1655299200000|2022-06-15 13:20:00|733.83|724.73|725.89|716.79|735.61|726.51|725.85|716.75|323
1655299500000|2022-06-15 13:25:00|725.85|716.75|726.02|716.92|727.08|717.98|723.05|713.95|251
1655299800000|2022-06-15 13:30:00|725.65|716.55|728.85|719.75|730.08|720.98|723.9|714.8|410
1655300100000|2022-06-15 13:35:00|728.75|719.65|725.05|715.95|732.05|722.95|725|715.9|348
1655300400000|2022-06-15 13:40:00|725.26|716.16|731.41|722.31|731.75|722.65|725.05|715.95|349
1655300700000|2022-06-15 13:45:00|731.86|722.76|734.85|725.75|736.9|727.8|731.01|721.91|382
1655301000000|2022-06-15 13:50:00|734.8|725.7|736.9|727.8|740.55|731.45|734.02|724.92|372
1655301300000|2022-06-15 13:55:00|736.93|727.83|737.93|728.83|740.75|731.65|736.55|727.45|413
1655301600000|2022-06-15 14:00:00|737.95|728.85|742.1|733|744.15|735.05|737.95|728.85|402
1655301900000|2022-06-15 14:05:00|742.11|733.01|740.14|731.04|746.05|736.95|739.23|730.13|430
1655302200000|2022-06-15 14:10:00|740.16|731.06|738.09|728.99|740.97|731.87|737.32|728.22|334
1655302500000|2022-06-15 14:15:00|737.75|728.65|731.05|721.95|738.26|729.16|730.61|721.51|380
1655302800000|2022-06-15 14:20:00|730.92|721.82|730.05|720.95|731.95|722.85|725.85|716.75|467
1655303100000|2022-06-15 14:25:00|729.9|720.8|722.96|713.86|730.85|721.75|722.05|712.95|406
1655303400000|2022-06-15 14:30:00|723.05|713.95|722.85|713.75|724.05|714.95|719.83|710.73|325
1655303700000|2022-06-15 14:35:00|722.9|713.8|719.05|709.95|723.83|714.73|719.05|709.95|281
1655304000000|2022-06-15 14:40:00|719|709.9|721.05|711.95|724.86|715.76|717.7|708.6|300
1655304300000|2022-06-15 14:45:00|721.68|712.58|726.8|717.7|728.05|718.95|721.05|711.95|261
1655304600000|2022-06-15 14:50:00|727.05|717.95|717.1|708|727.1|718|717.05|707.95|280
1655304900000|2022-06-15 14:55:00|716.98|707.88|720.05|710.95|721.63|712.53|715.78|706.68|358
1655305200000|2022-06-15 15:00:00|720.08|710.98|724.1|715|725.05|715.95|718.12|709.02|350
1655305500000|2022-06-15 15:05:00|724.12|715.02|725.11|716.01|727.02|717.92|723.05|713.95|232
1655305800000|2022-06-15 15:10:00|725.01|715.91|725.6|716.5|728.09|718.99|724.4|715.3|224
1655306100000|2022-06-15 15:15:00|725.8|716.7|723.21|714.11|727.9|718.8|723.15|714.05|240
1655306400000|2022-06-15 15:20:00|723.05|713.95|721.1|712|726.06|716.96|721.05|711.95|318
1655306700000|2022-06-15 15:25:00|721.14|712.04|722.05|712.95|723.05|713.95|721.04|711.94|235
1655307000000|2022-06-15 15:30:00|722.83|713.73|724.15|715.05|725.08|715.98|721.11|712.01|374
1655307300000|2022-06-15 15:35:00|724.14|715.04|732.57|723.47|738.68|729.58|723.63|714.53|360
1655307600000|2022-06-15 15:40:00|732.77|723.67|733.05|723.95|734.05|724.95|730.9|721.8|285
1655307900000|2022-06-15 15:45:00|732.9|723.8|734.05|724.95|736.22|727.12|732.05|722.95|308
1655308200000|2022-06-15 15:50:00|733.85|724.75|735.05|725.95|735.05|725.95|733.05|723.95|174
1655308500000|2022-06-15 15:55:00|735|725.9|734.82|725.72|735.1|726|733.85|724.75|166
1655308800000|2022-06-15 16:00:00|734.83|725.73|736.05|726.95|743.05|733.95|734.05|724.95|337
1655309100000|2022-06-15 16:05:00|736.15|727.05|736.55|727.45|737.25|728.15|733.89|724.79|255
1655309400000|2022-06-15 16:10:00|736.6|727.5|734.05|724.95|737.93|728.83|733.05|723.95|200
1655309700000|2022-06-15 16:15:00|733.5|724.4|734.05|724.95|735.05|725.95|731.85|722.75|185
1655310000000|2022-06-15 16:20:00|733.98|724.88|729.05|719.95|734.22|725.12|728.05|718.95|260
1655310300000|2022-06-15 16:25:00|729.15|720.05|725.25|716.15|729.15|720.05|724.35|715.25|222
1655310600000|2022-06-15 16:30:00|725.26|716.16|720.05|710.95|725.85|716.75|719.4|710.3|409
1655310900000|2022-06-15 16:35:00|719.55|710.45|716.08|706.98|721.05|711.95|715.05|705.95|293
1655311200000|2022-06-15 16:40:00|715.19|706.09|714.05|704.95|718.3|709.2|713.3|704.2|293
1655311500000|2022-06-15 16:45:00|713.9|704.8|713.05|703.95|714.4|705.3|710.9|701.8|359
1655311800000|2022-06-15 16:50:00|713.45|704.35|713.05|703.95|714.2|705.1|710.05|700.95|311
1655312100000|2022-06-15 16:55:00|713.35|704.25|711.21|702.11|713.35|704.25|707.15|698.05|352
1655312400000|2022-06-15 17:00:00|711.28|702.18|708.2|699.1|711.28|702.18|705.7|696.6|352
1655312700000|2022-06-15 17:05:00|708.17|699.07|702.24|693.14|708.35|699.25|701.85|692.75|383
1655313000000|2022-06-15 17:10:00|702.13|693.03|706.85|697.75|707.15|698.05|701.35|692.25|370
1655313300000|2022-06-15 17:15:00|706.86|697.76|715.05|705.95|716.03|706.93|706.75|697.65|409
1655313600000|2022-06-15 17:20:00|715.55|706.45|713.55|704.45|718.25|709.15|711.05|701.95|385
1655313900000|2022-06-15 17:25:00|713.85|704.75|707.44|698.34|714.05|704.95|707.05|697.95|424
1655314200000|2022-06-15 17:30:00|707.12|698.02|709.51|700.41|711.14|702.04|701.99|692.89|512
1655314500000|2022-06-15 17:35:00|709.81|700.71|709.15|700.05|712.1|703|705.05|695.95|366
1655314800000|2022-06-15 17:40:00|709.45|700.35|710.2|701.1|712.1|703|707.05|697.95|322
1655315100000|2022-06-15 17:45:00|710.23|701.13|706.05|696.95|712.55|703.45|705.35|696.25|278
1655315400000|2022-06-15 17:50:00|706.15|697.05|716.9|707.8|717.05|707.95|705.8|696.7|387
1655315700000|2022-06-15 17:55:00|716.91|707.81|722.94|713.84|726.33|717.23|713.18|704.08|633
1655316000000|2022-06-15 18:00:00|723.01|713.91|705.3|696.2|732.21|723.11|700.21|691.11|923
1655316300000|2022-06-15 18:05:00|705.05|695.95|699.76|690.66|708.05|698.95|694.31|685.21|718
1655316600000|2022-06-15 18:10:00|699.85|690.75|702.03|692.93|708.51|699.41|692.05|682.95|793
1655316900000|2022-06-15 18:15:00|702.02|692.92|713.1|704|717.05|707.95|699.55|690.45|609
1655317200000|2022-06-15 18:20:00|713.05|703.95|710.36|701.26|718.05|708.95|707.95|698.85|544
1655317500000|2022-06-15 18:25:00|710.43|701.33|717.14|708.04|719.38|710.28|710.38|701.28|665
1655317800000|2022-06-15 18:30:00|717.1|708|712.55|703.45|717.86|708.76|706.11|697.01|601
1655318100000|2022-06-15 18:35:00|712.46|703.36|720.35|711.25|720.35|711.25|710.35|701.25|431
1655318700000|2022-06-15 18:45:00|763.85|754.75|757.11|748.01|763.85|754.75|747.05|737.95|556
1655319000000|2022-06-15 18:50:00|756.75|747.65|750.19|741.09|759.27|750.17|744.55|735.45|726
1655319300000|2022-06-15 18:55:00|750.35|741.25|750.45|741.35|758.35|749.25|747.85|738.75|698
1655319600000|2022-06-15 19:00:00|750.96|741.86|760.13|751.03|764.24|755.14|750.05|740.95|706
1655319900000|2022-06-15 19:05:00|760.14|751.04|761.05|751.95|765.05|755.95|756.62|747.52|568
1655320200000|2022-06-15 19:10:00|761.09|751.99|759.07|749.97|763.4|754.3|755.15|746.05|622
1655320500000|2022-06-15 19:15:00|759.12|750.02|761.08|751.98|763.55|754.45|756.25|747.15|573
1655320800000|2022-06-15 19:20:00|761.07|751.97|775.14|766.04|775.45|766.35|760.05|750.95|644
1655321100000|2022-06-15 19:25:00|775.1|766|783.24|774.14|785.87|776.77|773.25|764.15|874
1655321400000|2022-06-15 19:30:00|783.25|774.15|800.95|791.85|801.21|792.11|780.08|770.98|934
1655321700000|2022-06-15 19:35:00|801.11|792.01|799.77|790.67|820.35|811.25|797.79|788.69|839
1655322000000|2022-06-15 19:40:00|799.87|790.77|792.65|783.55|801.44|792.34|791.15|782.05|902
1655322300000|2022-06-15 19:45:00|792.59|783.49|794.25|785.15|795.38|786.28|788.71|779.61|819
1655322600000|2022-06-15 19:50:00|794.2|785.1|793.15|784.05|806.49|797.39|791.45|782.35|612
1655322900000|2022-06-15 19:55:00|793.2|784.1|791.3|782.2|795.61|786.51|791.05|781.95|683
1655323200000|2022-06-15 20:00:00|791.49|782.39|800.16|791.06|814.61|805.51|791.49|782.39|838
1655323500000|2022-06-15 20:05:00|800.15|791.05|792.65|783.55|800.15|791.05|788.18|779.08|609
1655323800000|2022-06-15 20:10:00|792.7|783.6|789.27|780.17|792.7|783.6|787.42|778.32|633
1655324100000|2022-06-15 20:15:00|789.14|780.04|793.76|784.66|800.45|791.35|789.14|780.04|660
1655324400000|2022-06-15 20:20:00|793.6|784.5|798.42|789.32|798.87|789.77|791.08|781.98|624
1655324700000|2022-06-15 20:25:00|798.36|789.26|802.07|792.97|813.07|803.97|797.05|787.95|609
1655325000000|2022-06-15 20:30:00|802.08|792.98|796.45|787.35|805|795.9|796.03|786.93|705
1655325300000|2022-06-15 20:35:00|796.42|787.32|801.07|791.97|801.41|792.31|796.42|787.32|592
1655325600000|2022-06-15 20:40:00|801.08|791.98|802|792.9|804.92|795.82|799.34|790.24|605
1655325900000|2022-06-15 20:45:00|802.08|792.98|813.11|804.01|827.25|818.15|801.35|792.25|743
1655326200000|2022-06-15 20:50:00|813.2|804.1|808.19|799.09|813.2|804.1|807.85|798.75|590
1655326500000|2022-06-15 20:55:00|808.32|799.22|806.94|797.84|809.75|800.65|805.38|796.28|513
1655326800000|2022-06-15 21:00:00|806.98|797.88|806.98|797.88|808.41|799.31|805.93|796.83|620
1655327100000|2022-06-15 21:05:00|806.99|797.89|807.42|798.32|808.12|799.02|805.92|796.82|484
1655327400000|2022-06-15 21:10:00|807.39|798.29|809.05|799.95|809.3|800.2|806.15|797.05|162
1655327700000|2022-06-15 21:15:00|808.97|799.87|809.46|800.36|810.45|801.35|808.95|799.85|126
1655328000000|2022-06-15 21:20:00|809.2|800.1|812.05|802.95|812.85|803.75|809.2|800.1|120
1655328300000|2022-06-15 21:25:00|812|802.9|813.55|804.45|815.15|806.05|812|802.9|87
1655328600000|2022-06-15 21:30:00|813.5|804.4|810.4|801.3|813.5|804.4|809.8|800.7|141
1655328900000|2022-06-15 21:35:00|810.3|801.2|818.05|808.95|819.7|810.6|810.05|800.95|223
1655329200000|2022-06-15 21:40:00|818.6|809.5|819.05|809.95|822.05|812.95|818.05|808.95|173
1655329500000|2022-06-15 21:45:00|819.25|810.15|825.05|815.95|825.05|815.95|819.15|810.05|203
1655329800000|2022-06-15 21:50:00|824.8|815.7|822.05|812.95|828.15|819.05|820.25|811.15|334
1655330100000|2022-06-15 21:55:00|821.95|812.85|822.4|813.3|826.05|816.95|821.05|811.95|275
1655330400000|2022-06-15 22:00:00|822.6|813.5|830.05|820.95|830.8|821.7|822.3|813.2|379
1655330700000|2022-06-15 22:05:00|830.35|821.25|831.99|822.89|842.05|832.95|829.3|820.2|584
1655331000000|2022-06-15 22:10:00|832.01|822.91|836.83|827.73|837.05|827.95|830.95|821.85|589
1655331300000|2022-06-15 22:15:00|836.86|827.76|836.3|827.2|840.8|831.7|835.25|826.15|567
1655331600000|2022-06-15 22:20:00|836.39|827.29|830.99|821.89|836.39|827.29|830.25|821.15|537
1655331900000|2022-06-15 22:25:00|830.98|821.88|836.19|827.09|838.85|829.75|830.3|821.2|568
1655332200000|2022-06-15 22:30:00|836.24|827.14|837.19|828.09|839.55|830.45|832.5|823.4|592
1655332500000|2022-06-15 22:35:00|836.76|827.66|827.15|818.05|836.76|827.66|826.44|817.34|492
1655332800000|2022-06-15 22:40:00|827.49|818.39|824.3|815.2|828.75|819.65|822.4|813.3|356
1655333100000|2022-06-15 22:45:00|824.05|814.95|823.14|814.04|824.1|815|821.45|812.35|339
1655333400000|2022-06-15 22:50:00|823.12|814.02|823.05|813.95|824.1|815|818.05|808.95|312
1655333700000|2022-06-15 22:55:00|822.75|813.65|825.1|816|826.5|817.4|819.36|810.26|277
1655334000000|2022-06-15 23:00:00|825.11|816.01|826.05|816.95|831.05|821.95|823.25|814.15|258
1655334300000|2022-06-15 23:05:00|826.02|816.92|827.05|817.95|827.93|818.83|823.05|813.95|226
1655334600000|2022-06-15 23:10:00|828.05|818.95|836.05|826.95|840.5|831.4|827.45|818.35|292
1655334900000|2022-06-15 23:15:00|836.5|827.4|836.05|826.95|838.05|828.95|834.05|824.95|283
1655335200000|2022-06-15 23:20:00|836.4|827.3|836.12|827.02|840.05|830.95|836.01|826.91|240
1655335500000|2022-06-15 23:25:00|836.13|827.03|838.5|829.4|839.05|829.95|834.15|825.05|342
1655335800000|2022-06-15 23:30:00|838.55|829.45|833.25|824.15|840.35|831.25|832.68|823.58|469
1655336100000|2022-06-15 23:35:00|833.23|824.13|832.4|823.3|834.35|825.25|831.9|822.8|256
1655336400000|2022-06-15 23:40:00|832.25|823.15|831.05|821.95|833.85|824.75|829.2|820.1|347
1655336700000|2022-06-15 23:45:00|831|821.9|881.27|872.17|883.03|873.93|831|821.9|996
1655337000000|2022-06-15 23:50:00|881.18|872.08|857.05|847.95|881.35|872.25|855.2|846.1|597
1655337300000|2022-06-15 23:55:00|857.1|848|854.05|844.95|857.3|848.2|852.05|842.95|458
1655337600000|2022-06-16 00:00:00|854.45|845.35|858.15|849.05|859.11|850.01|853.05|843.95|488
1655337900000|2022-06-16 00:05:00|858.12|849.02|853.05|843.95|858.55|849.45|849.05|839.95|417
1655338200000|2022-06-16 00:10:00|852.8|843.7|849.05|839.95|855.05|845.95|849.05|839.95|415
1655338500000|2022-06-16 00:15:00|849.4|840.3|848.1|839|855.09|845.99|846.75|837.65|376
1655338800000|2022-06-16 00:20:00|848.05|838.95|847.05|837.95|851.96|842.86|847.05|837.95|459
1655339100000|2022-06-16 00:25:00|847.3|838.2|847.5|838.4|849.57|840.47|846.7|837.6|239
1655339400000|2022-06-16 00:30:00|847.2|838.1|844.05|834.95|850.1|841|843.65|834.55|403
1655339700000|2022-06-16 00:35:00|844.4|835.3|843.55|834.45|849.9|840.8|843.05|833.95|330
1655340000000|2022-06-16 00:40:00|843.75|834.65|841.03|831.93|844.05|834.95|838.6|829.5|265
1655340300000|2022-06-16 00:45:00|841.06|831.96|837.3|828.2|842.96|833.86|837.3|828.2|223
1655340600000|2022-06-16 00:50:00|837.13|828.03|835.45|826.35|840.86|831.76|835.2|826.1|300
1655340900000|2022-06-16 00:55:00|835.05|825.95|836.05|826.95|837.02|827.92|834.95|825.85|195
1655341200000|2022-06-16 01:00:00|835.73|826.63|840.3|831.2|841.01|831.91|835.6|826.5|230
1655341500000|2022-06-16 01:05:00|840.7|831.6|841.16|832.06|842.08|832.98|838.55|829.45|248
1655341800000|2022-06-16 01:10:00|840.9|831.8|852.8|843.7|852.95|843.85|840.9|831.8|310
1655342100000|2022-06-16 01:15:00|852.95|843.85|846.82|837.72|854.08|844.98|845.75|836.65|317
1655342400000|2022-06-16 01:20:00|846.83|837.73|846.7|837.6|848.65|839.55|845.96|836.86|245
1655342700000|2022-06-16 01:25:00|846.75|837.65|845.13|836.03|847.71|838.61|843.65|834.55|199
1655343000000|2022-06-16 01:30:00|845.12|836.02|837.05|827.95|845.65|836.55|837.05|827.95|245
1655343300000|2022-06-16 01:35:00|837.55|828.45|835.31|826.21|839.75|830.65|834.93|825.83|253
1655343600000|2022-06-16 01:40:00|835.32|826.22|833.05|823.95|835.7|826.6|832.05|822.95|239
1655343900000|2022-06-16 01:45:00|834.05|824.95|835.7|826.6|835.76|826.66|833.7|824.6|135
1655344200000|2022-06-16 01:50:00|835.6|826.5|834.05|824.95|836.09|826.99|834.05|824.95|101
1655344500000|2022-06-16 01:55:00|834.5|825.4|831.28|822.18|834.5|825.4|830.22|821.12|195
1655344800000|2022-06-16 02:00:00|831.31|822.21|838.08|828.98|838.08|828.98|831.05|821.95|163
1655345100000|2022-06-16 02:05:00|838.05|828.95|832.65|823.55|839.06|829.96|832.05|822.95|156
1655345400000|2022-06-16 02:10:00|832.58|823.48|832.92|823.82|834.05|824.95|828.07|818.97|233
1655345700000|2022-06-16 02:15:00|832.93|823.83|831.05|821.95|834.89|825.79|831.05|821.95|198
1655346000000|2022-06-16 02:20:00|831.01|821.91|831.03|821.93|834.07|824.97|827.17|818.07|276
1655346300000|2022-06-16 02:25:00|830.9|821.8|834.96|825.86|838.08|828.98|830.12|821.02|253
1655346600000|2022-06-16 02:30:00|834.98|825.88|837.6|828.5|838.55|829.45|833.9|824.8|151
1655346900000|2022-06-16 02:35:00|837.05|827.95|836.05|826.95|837.6|828.5|834.8|825.7|166
1655347200000|2022-06-16 02:40:00|835.7|826.6|837.05|827.95|838.05|828.95|832.8|823.7|151
1655347500000|2022-06-16 02:45:00|837.1|828|840.05|830.95|840.88|831.78|834.95|825.85|130
1655347800000|2022-06-16 02:50:00|839.96|830.86|839.05|829.95|841.05|831.95|837.8|828.7|135
1655348100000|2022-06-16 02:55:00|838.8|829.7|837.1|828|839.11|830.01|836.75|827.65|149
1655348400000|2022-06-16 03:00:00|837.05|827.95|837.05|827.95|840.08|830.98|836.5|827.4|181
1655348700000|2022-06-16 03:05:00|836.88|827.78|835.45|826.35|839.21|830.11|834.45|825.35|134
1655349000000|2022-06-16 03:10:00|835.5|826.4|832.75|823.65|837.05|827.95|832.75|823.65|178
1655349300000|2022-06-16 03:15:00|833.05|823.95|832.05|822.95|835.75|826.65|831.65|822.55|222
1655349600000|2022-06-16 03:20:00|832.2|823.1|832.8|823.7|835.95|826.85|832.05|822.95|271
1655349900000|2022-06-16 03:25:00|832.5|823.4|830.08|820.98|833.05|823.95|828.65|819.55|155
1655350200000|2022-06-16 03:30:00|830.05|820.95|830.25|821.15|831.84|822.74|828.05|818.95|188
1655350500000|2022-06-16 03:35:00|830.12|821.02|831.05|821.95|831.05|821.95|829.05|819.95|112
1655350800000|2022-06-16 03:40:00|831|821.9|826.04|816.94|832.15|823.05|824.8|815.7|168
1655351100000|2022-06-16 03:45:00|826|816.9|826.9|817.8|828.05|818.95|824.6|815.5|172
1655351400000|2022-06-16 03:50:00|827.05|817.95|825.13|816.03|828.2|819.1|825.13|816.03|166
1655351700000|2022-06-16 03:55:00|825.14|816.04|825.05|815.95|828.1|819|824.7|815.6|117
1655352000000|2022-06-16 04:00:00|825.1|816|825.05|815.95|829.82|820.72|825.05|815.95|214
1655352300000|2022-06-16 04:05:00|825.2|816.1|831.85|822.75|832.05|822.95|824.05|814.95|250
1655352600000|2022-06-16 04:10:00|832.05|822.95|836.17|827.07|837.05|827.95|831.05|821.95|181
1655352900000|2022-06-16 04:15:00|836.18|827.08|835.55|826.45|837.87|828.77|834.95|825.85|230
1655353200000|2022-06-16 04:20:00|836.05|826.95|836.05|826.95|837.05|827.95|835.05|825.95|88
1655353500000|2022-06-16 04:25:00|835.92|826.82|834.05|824.95|836.05|826.95|833.85|824.75|71
1655353800000|2022-06-16 04:30:00|834.2|825.1|834.26|825.16|835.15|826.05|833.55|824.45|83
1655354100000|2022-06-16 04:35:00|834.25|825.15|832.1|823|834.28|825.18|831.05|821.95|82
1655354400000|2022-06-16 04:40:00|831.7|822.6|822.05|812.95|832.05|822.95|822.05|812.95|199
1655354700000|2022-06-16 04:45:00|823.05|813.95|817.52|808.42|824.05|814.95|817.15|808.05|255
1655355000000|2022-06-16 04:50:00|817.17|808.07|816.15|807.05|818.1|809|813.9|804.8|255
1655355300000|2022-06-16 04:55:00|816.05|806.95|812.75|803.65|818.05|808.95|811.95|802.85|230
1655355600000|2022-06-16 05:00:00|812.73|803.63|815.12|806.02|817.08|807.98|812.34|803.24|286
1655355900000|2022-06-16 05:05:00|815.14|806.04|816.09|806.99|817.05|807.95|815|805.9|160
1655356200000|2022-06-16 05:10:00|815.8|806.7|814.05|804.95|816.75|807.65|811.55|802.45|275
1655356500000|2022-06-16 05:15:00|814.32|805.22|818.55|809.45|819.05|809.95|814.09|804.99|381
1655356800000|2022-06-16 05:20:00|818.05|808.95|819.75|810.65|821.53|812.43|818.05|808.95|134
1655357100000|2022-06-16 05:25:00|819.78|810.68|820.05|810.95|821.1|812|819.05|809.95|200
1655357400000|2022-06-16 05:30:00|819.55|810.45|816.13|807.03|821.06|811.96|816.05|806.95|218
1655357700000|2022-06-16 05:35:00|816.11|807.01|815.05|805.95|816.3|807.2|813.75|804.65|125
1655358000000|2022-06-16 05:40:00|814.75|805.65|812.05|802.95|814.93|805.83|811.2|802.1|172
1655358300000|2022-06-16 05:45:00|812.17|803.07|808.8|799.7|812.95|803.85|808.66|799.56|246
1655358600000|2022-06-16 05:50:00|808.45|799.35|804.8|795.7|808.46|799.36|803.05|793.95|200
1655358900000|2022-06-16 05:55:00|804.84|795.74|805.15|796.05|806.08|796.98|804.47|795.37|208
1655359200000|2022-06-16 06:00:00|805.12|796.02|804.05|794.95|806.36|797.26|804.05|794.95|165
1655359500000|2022-06-16 06:05:00|804.08|794.98|805.75|796.65|807.35|798.25|803.78|794.68|218
1655359800000|2022-06-16 06:10:00|805.8|796.7|806.05|796.95|807.32|798.22|802.88|793.78|231
1655360100000|2022-06-16 06:15:00|805.6|796.5|803.91|794.81|807.07|797.97|802.7|793.6|226
1655360400000|2022-06-16 06:20:00|803.85|794.75|801.05|791.95|804.3|795.2|800.1|791|253
1655360700000|2022-06-16 06:25:00|801.06|791.96|798.38|789.28|803.2|794.1|798.29|789.19|279
1655361000000|2022-06-16 06:30:00|798.31|789.21|797.85|788.75|800.25|791.15|796.05|786.95|335
1655361300000|2022-06-16 06:35:00|797.75|788.65|797.1|788|798.9|789.8|796.7|787.6|294
1655361600000|2022-06-16 06:40:00|797.07|787.97|796.12|787.02|797.22|788.12|793.9|784.8|360
1655361900000|2022-06-16 06:45:00|796.3|787.2|793.05|783.95|797.11|788.01|792.22|783.12|333
1655362200000|2022-06-16 06:50:00|792.7|783.6|790.7|781.6|794.05|784.95|789.49|780.39|316
1655362500000|2022-06-16 06:55:00|790.66|781.56|790.84|781.74|791.55|782.45|787.55|778.45|240
1655362800000|2022-06-16 07:00:00|790.85|781.75|795.05|785.95|796.05|786.95|788.14|779.04|399
1655363100000|2022-06-16 07:05:00|795.5|786.4|801.8|792.7|802.99|793.89|795.5|786.4|606
1655363400000|2022-06-16 07:10:00|801.79|792.69|803.9|794.8|808.32|799.22|801.07|791.97|554
1655363700000|2022-06-16 07:15:00|803.85|794.75|799.1|790|804.12|795.02|797.19|788.09|548
1655364000000|2022-06-16 07:20:00|799.05|789.95|794.9|785.8|799.05|789.95|794.15|785.05|510
1655364300000|2022-06-16 07:25:00|794.85|785.75|797.88|788.78|799.31|790.21|793.85|784.75|480
1655364600000|2022-06-16 07:30:00|797.8|788.7|795|785.9|798.05|788.95|792.4|783.3|478
1655364900000|2022-06-16 07:35:00|795.02|785.92|793.05|783.95|796.99|787.89|792.3|783.2|600
1655365200000|2022-06-16 07:40:00|793.35|784.25|791.88|782.78|793.83|784.73|790.05|780.95|419
1655365500000|2022-06-16 07:45:00|791.9|782.8|793.67|784.57|795.15|786.05|791.7|782.6|402
1655365800000|2022-06-16 07:50:00|793.43|784.33|792.92|783.82|793.87|784.77|791|781.9|372
1655366100000|2022-06-16 07:55:00|792.6|783.5|792.22|783.12|797.02|787.92|790.95|781.85|259
1655366400000|2022-06-16 08:00:00|792.23|783.13|792.41|783.31|794.02|784.92|790.2|781.1|248
1655366700000|2022-06-16 08:05:00|792.36|783.26|787.46|778.36|792.42|783.32|787.05|777.95|280
1655367000000|2022-06-16 08:10:00|787.28|778.18|784.06|774.96|787.95|778.85|783.85|774.75|242
1655367300000|2022-06-16 08:15:00|783.7|774.6|783.44|774.34|785.11|776.01|783.05|773.95|273
1655367600000|2022-06-16 08:20:00|783.25|774.15|786.98|777.88|788.25|779.15|783.13|774.03|239
1655367900000|2022-06-16 08:25:00|787.05|777.95|789.7|780.6|791.08|781.98|787|777.9|256
1655368200000|2022-06-16 08:30:00|789.95|780.85|794.05|784.95|796.95|787.85|789.65|780.55|361
1655368500000|2022-06-16 08:35:00|793.66|784.56|796.77|787.67|798.15|789.05|793.6|784.5|389
1655368800000|2022-06-16 08:40:00|796.78|787.68|793.8|784.7|796.92|787.82|793.18|784.08|306
1655369100000|2022-06-16 08:45:00|793.81|784.71|794.43|785.33|794.82|785.72|791.85|782.75|225
1655369400000|2022-06-16 08:50:00|794.45|785.35|793.42|784.32|794.97|785.87|790.15|781.05|388
1655369700000|2022-06-16 08:55:00|793.39|784.29|794.85|785.75|795.87|786.77|792.05|782.95|309
1655370000000|2022-06-16 09:00:00|794.95|785.85|787.06|777.96|794.98|785.88|786.11|777.01|382
1655370300000|2022-06-16 09:05:00|787.07|777.97|778.11|769.01|787.07|777.97|775.05|765.95|466
1655370600000|2022-06-16 09:10:00|778.1|769|777.11|768.01|778.68|769.58|774.96|765.86|390
1655370900000|2022-06-16 09:15:00|777.1|768|772.83|763.73|777.92|768.82|772.05|762.95|383
1655371200000|2022-06-16 09:20:00|772.96|763.86|770.21|761.11|773.86|764.76|768.95|759.85|462
1655371500000|2022-06-16 09:25:00|770.23|761.13|770.25|761.15|771.85|762.75|767.7|758.6|476
1655371800000|2022-06-16 09:30:00|770.22|761.12|762.05|752.95|770.55|761.45|760.02|750.92|304
1655372100000|2022-06-16 09:35:00|761.9|752.8|761.85|752.75|765.05|755.95|761.06|751.96|362
1655372400000|2022-06-16 09:40:00|761.84|752.74|760.75|751.65|762.87|753.77|760.05|750.95|299
1655372700000|2022-06-16 09:45:00|760.82|751.72|761.81|752.71|762.9|753.8|759|749.9|212
1655373000000|2022-06-16 09:50:00|761.82|752.72|765.05|755.95|765.06|755.96|759|749.9|345
1655373300000|2022-06-16 09:55:00|764.9|755.8|766.96|757.86|768.05|758.95|763.7|754.6|280
1655373600000|2022-06-16 10:00:00|767.13|758.03|766.05|756.95|767.13|758.03|763.6|754.5|274
1655373900000|2022-06-16 10:05:00|765.7|756.6|765.05|755.95|766.05|756.95|763.8|754.7|66
1655374200000|2022-06-16 10:10:00|765.1|756|762.65|753.55|765.24|756.14|762.05|752.95|211
1655374500000|2022-06-16 10:15:00|762.8|753.7|763.55|754.45|764.68|755.58|760.25|751.15|266
1655374800000|2022-06-16 10:20:00|763.9|754.8|761.9|752.8|763.9|754.8|760.8|751.7|221
1655375100000|2022-06-16 10:25:00|761.72|752.62|756.8|747.7|761.9|752.8|754.05|744.95|333
1655375400000|2022-06-16 10:30:00|756.81|747.71|755.08|745.98|758.2|749.1|755.01|745.91|324
1655375700000|2022-06-16 10:35:00|754.92|745.82|750.72|741.62|755.08|745.98|750.65|741.55|413
1655376000000|2022-06-16 10:40:00|750.82|741.72|754.55|745.45|754.9|745.8|749.05|739.95|430
1655376300000|2022-06-16 10:45:00|754.6|745.5|754|744.9|755.88|746.78|752.97|743.87|378
1655376600000|2022-06-16 10:50:00|754.12|745.02|760.61|751.51|764.4|755.3|750.65|741.55|427
1655376900000|2022-06-16 10:55:00|760.63|751.53|764.19|755.09|767.48|758.38|759.05|749.95|593
1655377200000|2022-06-16 11:00:00|764.23|755.13|762.61|753.51|765.15|756.05|759.87|750.77|683
1655377500000|2022-06-16 11:05:00|762.7|753.6|763.34|754.24|766.48|757.38|760.76|751.66|649
1655377800000|2022-06-16 11:10:00|763.41|754.31|765.54|756.44|765.56|756.46|761.87|752.77|533
1655378100000|2022-06-16 11:15:00|765.52|756.42|764.66|755.56|766.72|757.62|761.9|752.8|475
1655378400000|2022-06-16 11:20:00|764.61|755.51|754.87|745.77|765.44|756.34|754.87|745.77|646
1655378700000|2022-06-16 11:25:00|754.88|745.78|759.57|750.47|760.05|750.95|754.05|744.95|469
1655379000000|2022-06-16 11:30:00|759.16|750.06|763.19|754.09|764.41|755.31|757|747.9|443
1655379300000|2022-06-16 11:35:00|763.12|754.02|760.12|751.02|764.05|754.95|760.12|751.02|365
1655379600000|2022-06-16 11:40:00|760.09|750.99|759.9|750.8|762.08|752.98|759.05|749.95|304
1655379900000|2022-06-16 11:45:00|759.82|750.72|756.92|747.82|759.85|750.75|754.93|745.83|467
1655380200000|2022-06-16 11:50:00|756.8|747.7|751.04|741.94|758.95|749.85|751.01|741.91|386
1655380500000|2022-06-16 11:55:00|751.03|741.93|756.15|747.05|756.84|747.74|747.05|737.95|503
1655380800000|2022-06-16 12:00:00|756.16|747.06|761.14|752.04|761.78|752.68|755.36|746.26|472
1655381100000|2022-06-16 12:05:00|761.15|752.05|761.13|752.03|761.95|752.85|758.95|749.85|333
1655381400000|2022-06-16 12:10:00|761.09|751.99|758.8|749.7|761.91|752.81|758.15|749.05|391
1655381700000|2022-06-16 12:15:00|758.82|749.72|752.05|742.95|759.45|750.35|751.7|742.6|389
1655382000000|2022-06-16 12:20:00|752.3|743.2|765.25|756.15|765.25|756.15|752.05|742.95|479
1655382300000|2022-06-16 12:25:00|765.26|756.16|769.14|760.04|772.11|763.01|764.05|754.95|611
1655382600000|2022-06-16 12:30:00|769.09|759.99|769.28|760.18|775.08|765.98|767.05|757.95|686
1655382900000|2022-06-16 12:35:00|769.38|760.28|764.05|754.95|769.38|760.28|763.9|754.8|501
1655383200000|2022-06-16 12:40:00|764.12|755.02|759.77|750.67|764.3|755.2|757.03|747.93|433
1655383500000|2022-06-16 12:45:00|759.78|750.68|758.26|749.16|761.79|752.69|755.92|746.82|497
1655383800000|2022-06-16 12:50:00|758.25|749.15|755.22|746.12|758.9|749.8|755.02|745.92|527
1655384100000|2022-06-16 12:55:00|755.29|746.19|750.7|741.6|756.06|746.96|750.7|741.6|416
1655384400000|2022-06-16 13:00:00|750.65|741.55|759.05|749.95|759.06|749.96|750.65|741.55|373
1655384700000|2022-06-16 13:05:00|759.78|750.68|755.3|746.2|760.05|750.95|752.05|742.95|361
1655385000000|2022-06-16 13:10:00|755.09|745.99|755.12|746.02|757.05|747.95|752.91|743.81|358
1655385300000|2022-06-16 13:15:00|755.13|746.03|748.7|739.6|756.4|747.3|748.05|738.95|329
1655385600000|2022-06-16 13:20:00|749.05|739.95|749.14|740.04|749.86|740.76|746.14|737.04|387
1655385900000|2022-06-16 13:25:00|749.45|740.35|754.1|745|754.1|745|748.15|739.05|407
1655386200000|2022-06-16 13:30:00|754|744.9|743.1|734|759.47|750.37|740.91|731.81|689
1655386500000|2022-06-16 13:35:00|743.09|733.99|743.07|733.97|751.67|742.57|740.61|731.51|774
1655386800000|2022-06-16 13:40:00|743.08|733.98|742.83|733.73|747.08|737.98|740.9|731.8|631
1655387100000|2022-06-16 13:45:00|742.76|733.66|747.51|738.41|750|740.9|742.01|732.91|678
1655387400000|2022-06-16 13:50:00|747.53|738.43|735.05|725.95|747.77|738.67|729.1|720|630
1655387700000|2022-06-16 13:55:00|734.85|725.75|736.11|727.01|738.81|729.71|732.35|723.25|698
1655388000000|2022-06-16 14:00:00|736.12|727.02|730.08|720.98|736.7|727.6|729.15|720.05|708
1655388300000|2022-06-16 14:05:00|729.85|720.75|733.05|723.95|734.15|725.05|728.03|718.93|600
1655388600000|2022-06-16 14:10:00|733.06|723.96|730.88|721.78|733.77|724.67|729.98|720.88|465
1655388900000|2022-06-16 14:15:00|730.71|721.61|735.05|725.95|740.9|731.8|729.8|720.7|602
1655389200000|2022-06-16 14:20:00|735.09|725.99|735.85|726.75|740.86|731.76|735.05|725.95|647
1655389500000|2022-06-16 14:25:00|735.82|726.72|739.86|730.76|741.75|732.65|735.8|726.7|557
1655389800000|2022-06-16 14:30:00|739.9|730.8|743.17|734.07|746.15|737.05|737.82|728.72|609
1655390100000|2022-06-16 14:35:00|743.14|734.04|739.21|730.11|744.85|735.75|738.98|729.88|522
1655390400000|2022-06-16 14:40:00|739.22|730.12|735.76|726.66|741.7|732.6|735.53|726.43|477
1655390700000|2022-06-16 14:45:00|735.19|726.09|739.16|730.06|742.76|733.66|732.75|723.65|553
1655391000000|2022-06-16 14:50:00|739.19|730.09|735.55|726.45|739.19|730.09|731.05|721.95|545
1655391300000|2022-06-16 14:55:00|735.97|726.87|734.93|725.83|741.05|731.95|734.3|725.2|549
1655391600000|2022-06-16 15:00:00|734.95|725.85|741.35|732.25|742.39|733.29|734.55|725.45|630
1655391900000|2022-06-16 15:05:00|741.13|732.03|746.21|737.11|747.63|738.53|738.05|728.95|554
1655392200000|2022-06-16 15:10:00|746.22|737.12|748.7|739.6|750.7|741.6|743.05|733.95|584
1655392500000|2022-06-16 15:15:00|748.73|739.63|745.42|736.32|753.36|744.26|744.05|734.95|455
1655392800000|2022-06-16 15:20:00|745.37|736.27|747.14|738.04|748.78|739.68|744.12|735.02|557
1655393100000|2022-06-16 15:25:00|747.6|738.5|751.05|741.95|756.05|746.95|747.05|737.95|470
1655393400000|2022-06-16 15:30:00|751.43|742.33|749.05|739.95|752.08|742.98|748.33|739.23|355
1655393700000|2022-06-16 15:35:00|749.2|740.1|752.99|743.89|753.15|744.05|747.77|738.67|372
1655394000000|2022-06-16 15:40:00|753.15|744.05|753.22|744.12|754.29|745.19|748.13|739.03|440
1655394300000|2022-06-16 15:45:00|753.24|744.14|750.55|741.45|753.41|744.31|748.65|739.55|352
1655394600000|2022-06-16 15:50:00|751.13|742.03|744.62|735.52|751.25|742.15|742.29|733.19|450
1655394900000|2022-06-16 15:55:00|744.63|735.53|747.25|738.15|747.25|738.15|743.95|734.85|299
1655395200000|2022-06-16 16:00:00|747.16|738.06|741.05|731.95|747.26|738.16|740.8|731.7|477
1655395500000|2022-06-16 16:05:00|740.85|731.75|743.07|733.97|744.15|735.05|740.85|731.75|271
1655395800000|2022-06-16 16:10:00|743|733.9|738.81|729.71|743.08|733.98|738.68|729.58|385
1655396100000|2022-06-16 16:15:00|738.53|729.43|742.62|733.52|744.67|735.57|736.7|727.6|472
1655396400000|2022-06-16 16:20:00|742.61|733.51|748.08|738.98|748.71|739.61|741.65|732.55|510
1655396700000|2022-06-16 16:25:00|748.3|739.2|753.15|744.05|754.2|745.1|746.82|737.72|491
1655397000000|2022-06-16 16:30:00|753.05|743.95|752.9|743.8|756.85|747.75|749.75|740.65|385
1655397300000|2022-06-16 16:35:00|752.87|743.77|753.95|744.85|755.8|746.7|750.16|741.06|340
1655397600000|2022-06-16 16:40:00|754.05|744.95|756.05|746.95|757.11|748.01|752.75|743.65|269
1655397900000|2022-06-16 16:45:00|756.59|747.49|758.06|748.96|759.74|750.64|754|744.9|560
1655398200000|2022-06-16 16:50:00|758.08|748.98|755.05|745.95|759.07|749.97|755.05|745.95|370
1655398500000|2022-06-16 16:55:00|755.5|746.4|754.9|745.8|755.5|746.4|751.82|742.72|357
1655398800000|2022-06-16 17:00:00|755.05|745.95|751.6|742.5|755.05|745.95|751.05|741.95|328
1655399100000|2022-06-16 17:05:00|752.1|743|754.05|744.95|754.07|744.97|750|740.9|186
1655399400000|2022-06-16 17:10:00|753.75|744.65|754.12|745.02|757.35|748.25|752.93|743.83|291
1655399700000|2022-06-16 17:15:00|754.11|745.01|753.05|743.95|757.7|748.6|752.07|742.97|363
1655400000000|2022-06-16 17:20:00|752.95|743.85|750.05|740.95|753.2|744.1|750|740.9|217
1655400300000|2022-06-16 17:25:00|750.5|741.4|754.05|744.95|755.25|746.15|749.98|740.88|232
1655400600000|2022-06-16 17:30:00|754.55|745.45|756.05|746.95|757.5|748.4|753.02|743.92|360
1655400900000|2022-06-16 17:35:00|755.95|746.85|753.05|743.95|756.45|747.35|752.61|743.51|204
1655401200000|2022-06-16 17:40:00|753.55|744.45|750.05|740.95|753.6|744.5|749.95|740.85|165
1655401500000|2022-06-16 17:45:00|750.1|741|743.78|734.68|750.1|741|742.62|733.52|476
1655401800000|2022-06-16 17:50:00|744.03|734.93|743.56|734.46|744.74|735.64|742.19|733.09|347
1655402100000|2022-06-16 17:55:00|743.53|734.43|741.53|732.43|743.83|734.73|740.47|731.37|359
1655402400000|2022-06-16 18:00:00|741.5|732.4|741.19|732.09|743|733.9|740.66|731.56|414
1655402700000|2022-06-16 18:05:00|741.2|732.1|737.78|728.68|741.81|732.71|733.39|724.29|443
1655403000000|2022-06-16 18:10:00|738.05|728.95|735.79|726.69|738.88|729.78|734.95|725.85|298
1655403300000|2022-06-16 18:15:00|735.8|726.7|735.09|725.99|736.14|727.04|733.84|724.74|194
1655403600000|2022-06-16 18:20:00|735.1|726|735.75|726.65|736.45|727.35|732.8|723.7|288
1655403900000|2022-06-16 18:25:00|735.88|726.78|735.85|726.75|737.08|727.98|734.88|725.78|288
1655404200000|2022-06-16 18:30:00|735.88|726.78|735.82|726.72|738.5|729.4|735|725.9|285
1655404500000|2022-06-16 18:35:00|735.83|726.73|739.62|730.52|739.62|730.52|731.85|722.75|410
1655404800000|2022-06-16 18:40:00|739.66|730.56|738.89|729.79|740.94|731.84|738.05|728.95|273
1655405100000|2022-06-16 18:45:00|738.05|728.95|733.05|723.95|741.25|732.15|732.88|723.78|379
1655405400000|2022-06-16 18:50:00|733.45|724.35|735.98|726.88|736.3|727.2|733.45|724.35|198
1655405700000|2022-06-16 18:55:00|735.99|726.89|738.1|729|738.35|729.25|735.15|726.05|257
1655406000000|2022-06-16 19:00:00|737.94|728.84|739.6|730.5|741.76|732.66|737.12|728.02|377
1655406300000|2022-06-16 19:05:00|739.5|730.4|741.05|731.95|741.23|732.13|737.05|727.95|272
1655406600000|2022-06-16 19:10:00|741.5|732.4|736.15|727.05|741.5|732.4|734.15|725.05|307
1655406900000|2022-06-16 19:15:00|736.2|727.1|736.84|727.74|736.93|727.83|732.75|723.65|272
1655407200000|2022-06-16 19:20:00|736.85|727.75|737.75|728.65|739.52|730.42|736.19|727.09|317
1655407500000|2022-06-16 19:25:00|737.8|728.7|739.92|730.82|740.4|731.3|737.05|727.95|266
1655407800000|2022-06-16 19:30:00|739.94|730.84|731.05|721.95|740.68|731.58|731.05|721.95|334
1655408100000|2022-06-16 19:35:00|731.11|722.01|724.04|714.94|731.66|722.56|719.05|709.95|509
1655408400000|2022-06-16 19:40:00|724.44|715.34|726.2|717.1|728.8|719.7|724.12|715.02|409
1655408700000|2022-06-16 19:45:00|726.22|717.12|723.81|714.71|728|718.9|722.05|712.95|386
1655409000000|2022-06-16 19:50:00|723.82|714.72|725.8|716.7|726.2|717.1|723.05|713.95|263
1655409300000|2022-06-16 19:55:00|725.83|716.73|725|715.9|726.05|716.95|723.9|714.8|210
1655409600000|2022-06-16 20:00:00|725.05|715.95|734.09|724.99|734.3|725.2|724.5|715.4|392
1655409900000|2022-06-16 20:05:00|734.1|725|732.89|723.79|735.1|726|732.85|723.75|208
1655410200000|2022-06-16 20:10:00|732.84|723.74|735.85|726.75|736.41|727.31|732.05|722.95|255
1655410500000|2022-06-16 20:15:00|735.65|726.55|736.76|727.66|740.45|731.35|735|725.9|262
1655410800000|2022-06-16 20:20:00|736.77|727.67|738.21|729.11|739.25|730.15|736.05|726.95|216
1655411100000|2022-06-16 20:25:00|738.16|729.06|738.2|729.1|740.25|731.15|737.05|727.95|240
1655411400000|2022-06-16 20:30:00|738.21|729.11|736.25|727.15|738.91|729.81|735.8|726.7|204
1655411700000|2022-06-16 20:35:00|736.27|727.17|737.89|728.79|743.05|733.95|729.4|720.3|397
1655412000000|2022-06-16 20:40:00|738.24|729.14|737.09|727.99|738.62|729.52|735.05|725.95|406
1655412300000|2022-06-16 20:45:00|737.12|728.02|737.18|728.08|739.4|730.3|734.16|725.06|408
1655412600000|2022-06-16 20:50:00|737.13|728.03|737.92|728.82|738.3|729.2|736.04|726.94|225
1655412900000|2022-06-16 20:55:00|737.9|728.8|737.9|728.8|741.6|732.5|737|727.9|309
1655413200000|2022-06-16 21:00:00|737.95|728.85|738.8|729.7|739.03|729.93|736.23|727.13|435
1655413500000|2022-06-16 21:05:00|738.81|729.71|737.86|728.76|740.5|731.4|737.55|728.45|374
1655413800000|2022-06-16 21:10:00|737.88|728.78|737.05|727.95|739.07|729.97|736.96|727.86|193
1655414100000|2022-06-16 21:15:00|737.12|728.02|739.89|730.79|740.21|731.11|737.05|727.95|132
1655414400000|2022-06-16 21:20:00|739.88|730.78|745.1|736|745.3|736.2|739.56|730.46|209
1655414700000|2022-06-16 21:25:00|745.05|735.95|743.05|733.95|746.1|737|743.01|733.91|144
1655415000000|2022-06-16 21:30:00|743.1|734|744.17|735.07|744.89|735.79|742.65|733.55|102
1655415300000|2022-06-16 21:35:00|744.14|735.04|742.97|733.87|744.55|735.45|742.9|733.8|87
1655415600000|2022-06-16 21:40:00|743.05|733.95|739.8|730.7|743.05|733.95|739.14|730.04|169
1655415900000|2022-06-16 21:45:00|739.85|730.75|738.18|729.08|740.11|731.01|738.18|729.08|124
1655416200000|2022-06-16 21:50:00|737.99|728.89|735.85|726.75|737.99|728.89|734.7|725.6|170
1655416500000|2022-06-16 21:55:00|735.83|726.73|735.59|726.49|737.08|727.98|734.7|725.6|224
1655416800000|2022-06-16 22:00:00|735.62|726.52|728.7|719.6|736.74|727.64|728.05|718.95|301
1655417100000|2022-06-16 22:05:00|729|719.9|728.31|719.21|729.47|720.37|727.05|717.95|112
1655417400000|2022-06-16 22:10:00|727.95|718.85|726.78|717.68|729.04|719.94|726.32|717.22|296
1655417700000|2022-06-16 22:15:00|726.81|717.71|729.84|720.74|731.89|722.79|726.45|717.35|402
1655418000000|2022-06-16 22:20:00|729.89|720.79|729.91|720.81|731.95|722.85|729.1|720|386
1655418300000|2022-06-16 22:25:00|729.85|720.75|726.77|717.67|729.93|720.83|725.7|716.6|328
1655418600000|2022-06-16 22:30:00|726.81|717.71|730.75|721.65|730.96|721.86|724.75|715.65|411
1655418900000|2022-06-16 22:35:00|730.7|721.6|730.81|721.71|731.05|721.95|729.6|720.5|277
1655419200000|2022-06-16 22:40:00|730.82|721.72|724.88|715.78|730.91|721.81|724.64|715.54|297
1655419500000|2022-06-16 22:45:00|724.9|715.8|722.81|713.71|726.95|717.85|720.55|711.45|487
1655419800000|2022-06-16 22:50:00|722.82|713.72|714.22|705.12|722.82|713.72|713.17|704.07|580
1655420100000|2022-06-16 22:55:00|714.23|705.13|710.21|701.11|714.38|705.28|708.98|699.88|485
1655420400000|2022-06-16 23:00:00|710.22|701.12|708.65|699.55|712.06|702.96|707.64|698.54|427
1655420700000|2022-06-16 23:05:00|708.67|699.57|708.09|698.99|710.2|701.1|706.8|697.7|345
1655421000000|2022-06-16 23:10:00|708.05|698.95|706.76|697.66|708.92|699.82|705.98|696.88|429
1655421300000|2022-06-16 23:15:00|706.75|697.65|703.05|693.95|710.85|701.75|703|693.9|461
1655421600000|2022-06-16 23:20:00|703.07|693.97|703.34|694.24|705.72|696.62|701.9|692.8|345
1655421900000|2022-06-16 23:25:00|703.35|694.25|711.05|701.95|711.05|701.95|703.05|693.95|393
1655422200000|2022-06-16 23:30:00|711.04|701.94|710.05|700.95|716.8|707.7|708.08|698.98|556
1655422500000|2022-06-16 23:35:00|710.55|701.45|707.17|698.07|711.88|702.78|707.05|697.95|277
1655422800000|2022-06-16 23:40:00|707.16|698.06|706.06|696.96|708.93|699.83|705.83|696.73|367
1655423100000|2022-06-16 23:45:00|706.09|696.99|712.8|703.7|713.52|704.42|705.6|696.5|486
1655423400000|2022-06-16 23:50:00|712.9|703.8|715.77|706.67|715.77|706.67|710.83|701.73|316
1655423700000|2022-06-16 23:55:00|715.76|706.66|716.82|707.72|717.43|708.33|713.93|704.83|396
1655424000000|2022-06-17 00:00:00|716.87|707.77|716.1|707|718.41|709.31|710.94|701.84|517
1655424300000|2022-06-17 00:05:00|716.07|706.97|721.75|712.65|722.15|713.05|715.2|706.1|429
1655424600000|2022-06-17 00:10:00|721.8|712.7|721.41|712.31|725.05|715.95|719.9|710.8|476
1655424900000|2022-06-17 00:15:00|721.52|712.42|729.65|720.55|731.9|722.8|721.11|712.01|569
1655425200000|2022-06-17 00:20:00|729.54|720.44|728.09|718.99|731.06|721.96|727.05|717.95|453
1655425500000|2022-06-17 00:25:00|728.12|719.02|723.87|714.77|728.14|719.04|722.91|713.81|453
1655425800000|2022-06-17 00:30:00|723.65|714.55|715.74|706.64|723.75|714.65|714.11|705.01|424
1655426100000|2022-06-17 00:35:00|715.75|706.65|710.65|701.55|715.79|706.69|707.89|698.79|418
1655426400000|2022-06-17 00:40:00|710.66|701.56|715.11|706.01|715.95|706.85|709.12|700.02|518
1655426700000|2022-06-17 00:45:00|715.08|705.98|716.84|707.74|718.88|709.78|713.7|704.6|494
1655427000000|2022-06-17 00:50:00|716.79|707.69|717.05|707.95|718.05|708.95|715.21|706.11|324
1655427300000|2022-06-17 00:55:00|717.15|708.05|718.55|709.45|719.05|709.95|715.7|706.6|363
1655427600000|2022-06-17 01:00:00|718.45|709.35|719.77|710.67|721.86|712.76|717.24|708.14|399
1655427900000|2022-06-17 01:05:00|719.76|710.66|724.1|715|725.05|715.95|719.05|709.95|413
1655428200000|2022-06-17 01:10:00|724.05|714.95|725.7|716.6|726.04|716.94|722.24|713.14|385
1655428500000|2022-06-17 01:15:00|726.03|716.93|726.16|717.06|726.61|717.51|723.15|714.05|333
1655428800000|2022-06-17 01:20:00|726.03|716.93|723.15|714.05|726.78|717.68|721.05|711.95|326
1655429100000|2022-06-17 01:25:00|723.16|714.06|722.7|713.6|724.65|715.55|722.2|713.1|336
1655429400000|2022-06-17 01:30:00|722.85|713.75|721.7|712.6|725.2|716.1|719.2|710.1|499
1655429700000|2022-06-17 01:35:00|721.71|712.61|730.82|721.72|731.53|722.43|721.55|712.45|623
1655430000000|2022-06-17 01:40:00|730.84|721.74|735.05|725.95|736.78|727.68|729.75|720.65|463
1655430300000|2022-06-17 01:45:00|734.94|725.84|733.31|724.21|737.97|728.87|732.76|723.66|417
1655430600000|2022-06-17 01:50:00|733.32|724.22|735.75|726.65|736.36|727.26|730.8|721.7|458
1655430900000|2022-06-17 01:55:00|735.63|726.53|740.13|731.03|742.05|732.95|735.63|726.53|482
1655431200000|2022-06-17 02:00:00|740.11|731.01|739.41|730.31|743.79|734.69|737.05|727.95|460
1655431500000|2022-06-17 02:05:00|739.42|730.32|736.67|727.57|739.77|730.67|736.5|727.4|395
1655431800000|2022-06-17 02:10:00|736.65|727.55|735.71|726.61|737.66|728.56|734.1|725|390
1655432100000|2022-06-17 02:15:00|736.13|727.03|732.09|722.99|736.56|727.46|730.75|721.65|369
1655432400000|2022-06-17 02:20:00|732.1|723|730.05|720.95|733.59|724.49|730.05|720.95|296
1655432700000|2022-06-17 02:25:00|730.68|721.58|729.97|720.87|731.05|721.95|729.8|720.7|228
1655433000000|2022-06-17 02:30:00|729.94|720.84|732.15|723.05|733.83|724.73|729.6|720.5|300
1655433300000|2022-06-17 02:35:00|732.13|723.03|728.63|719.53|732.9|723.8|727.94|718.84|326
1655433600000|2022-06-17 02:40:00|728.64|719.54|732.43|723.33|733.95|724.85|726.26|717.16|509
1655433900000|2022-06-17 02:45:00|732.39|723.29|731.05|721.95|734.77|725.67|730.87|721.77|585
1655434200000|2022-06-17 02:50:00|731.22|722.12|727.97|718.87|731.7|722.6|727.97|718.87|424
1655434500000|2022-06-17 02:55:00|727.95|718.85|726.85|717.75|728.79|719.69|725.76|716.66|587
1655434800000|2022-06-17 03:00:00|726.86|717.76|727.92|718.82|727.93|718.83|725.95|716.85|459
1655435100000|2022-06-17 03:05:00|727.85|718.75|727.18|718.08|727.93|718.83|726.75|717.65|358
1655435400000|2022-06-17 03:10:00|727.03|717.93|729.79|720.69|730|720.9|726.8|717.7|201
1655435700000|2022-06-17 03:15:00|729.72|720.62|730.83|721.73|731.15|722.05|729.07|719.97|237
1655436000000|2022-06-17 03:20:00|731.01|721.91|729.99|720.89|732.1|723|728.6|719.5|267
1655436300000|2022-06-17 03:25:00|730|720.9|726.93|717.83|731.15|722.05|724.1|715|384
1655436600000|2022-06-17 03:30:00|726.85|717.75|727.05|717.95|729.86|720.76|724.95|715.85|430
1655436900000|2022-06-17 03:35:00|727.1|718|726.96|717.86|727.93|718.83|725.72|716.62|240
1655437200000|2022-06-17 03:40:00|726.7|717.6|721.92|712.82|726.88|717.78|721.02|711.92|320
1655437500000|2022-06-17 03:45:00|721.89|712.79|719.41|710.31|721.89|712.79|717.6|708.5|412
1655437800000|2022-06-17 03:50:00|719.09|709.99|715.7|706.6|719.11|710.01|714.85|705.75|364
1655438100000|2022-06-17 03:55:00|715.6|706.5|715.88|706.78|715.99|706.89|714.69|705.59|398
1655438400000|2022-06-17 04:00:00|715.86|706.76|713.58|704.48|718.63|709.53|712.02|702.92|464
1655438700000|2022-06-17 04:05:00|713.48|704.38|714.88|705.78|715.07|705.97|712.96|703.86|369
1655439000000|2022-06-17 04:10:00|714.86|705.76|716.9|707.8|717.58|708.48|714.74|705.64|389
1655439300000|2022-06-17 04:15:00|716.94|707.84|719.72|710.62|719.96|710.86|716.8|707.7|380
1655439600000|2022-06-17 04:20:00|719.73|710.63|720.95|711.85|721.92|712.82|719.62|710.52|265
1655439900000|2022-06-17 04:25:00|721.05|711.95|721.83|712.73|722.35|713.25|720.6|711.5|210
1655440200000|2022-06-17 04:30:00|721.9|712.8|721.05|711.95|722.57|713.47|720.2|711.1|229
1655440500000|2022-06-17 04:35:00|721.3|712.2|724.35|715.25|725.85|716.75|720.7|711.6|300
1655440800000|2022-06-17 04:40:00|724.61|715.51|725.14|716.04|725.26|716.16|723.77|714.67|270
1655441100000|2022-06-17 04:45:00|725.41|716.31|726.89|717.79|727.88|718.78|725.05|715.95|395
1655441400000|2022-06-17 04:50:00|726.94|717.84|724.86|715.76|726.94|717.84|723.8|714.7|329
1655441700000|2022-06-17 04:55:00|724.85|715.75|721.93|712.83|724.95|715.85|721.82|712.72|307
1655442000000|2022-06-17 05:00:00|721.95|712.85|720.63|711.53|723.09|713.99|720.2|711.1|337
1655442300000|2022-06-17 05:05:00|720.65|711.55|720.89|711.79|721.76|712.66|719.67|710.57|403
1655442600000|2022-06-17 05:10:00|720.9|711.8|725.12|716.02|726.84|717.74|720.78|711.68|478
1655442900000|2022-06-17 05:15:00|725.11|716.01|724.37|715.27|726.55|717.45|723.72|714.62|392
1655443200000|2022-06-17 05:20:00|724.38|715.28|725.89|716.79|726.15|717.05|723.64|714.54|350
1655443500000|2022-06-17 05:25:00|725.9|716.8|731.2|722.1|732.32|723.22|725.14|716.04|587
1655443800000|2022-06-17 05:30:00|731.25|722.15|737.71|728.61|737.71|728.61|730.65|721.55|776
1655444100000|2022-06-17 05:35:00|737.7|728.6|737.56|728.46|739.57|730.47|736.4|727.3|712
1655444400000|2022-06-17 05:40:00|737.51|728.41|737.24|728.14|738.4|729.3|736.97|727.87|672
1655444700000|2022-06-17 05:45:00|737.29|728.19|734.28|725.18|737.62|728.52|734.09|724.99|571
1655445000000|2022-06-17 05:50:00|734.3|725.2|732.86|723.76|734.37|725.27|732.48|723.38|428
1655445300000|2022-06-17 05:55:00|732.85|723.75|731.82|722.72|734.07|724.97|731.82|722.72|352
1655445600000|2022-06-17 06:00:00|731.77|722.67|730.01|720.91|733.7|724.6|729.71|720.61|378
1655445900000|2022-06-17 06:05:00|730|720.9|729.81|720.71|730.24|721.14|729.13|720.03|366
1655446200000|2022-06-17 06:10:00|729.88|720.78|727.12|718.02|729.89|720.79|726.4|717.3|467
1655446500000|2022-06-17 06:15:00|726.9|717.8|723.75|714.65|727.18|718.08|723.65|714.55|377
1655446800000|2022-06-17 06:20:00|724.05|714.95|723.99|714.89|724.4|715.3|720.8|711.7|346
1655447100000|2022-06-17 06:25:00|724.04|714.94|726.95|717.85|727.96|718.86|723.8|714.7|357
1655447400000|2022-06-17 06:30:00|726.91|717.81|731.95|722.85|732.88|723.78|726.75|717.65|425
1655447700000|2022-06-17 06:35:00|731.86|722.76|733.33|724.23|734.11|725.01|727.8|718.7|470
1655448000000|2022-06-17 06:40:00|733.92|724.82|734.35|725.25|734.49|725.39|731.32|722.22|429
1655448300000|2022-06-17 06:45:00|734.05|724.95|736.95|727.85|738.26|729.16|733.11|724.01|436
1655448600000|2022-06-17 06:50:00|736.85|727.75|733.45|724.35|737.04|727.94|731.36|722.26|399
1655448900000|2022-06-17 06:55:00|733.4|724.3|736.06|726.96|736.67|727.57|733.05|723.95|438
1655449200000|2022-06-17 07:00:00|736.21|727.11|733.8|724.7|738.78|729.68|733.75|724.65|459
1655449500000|2022-06-17 07:05:00|733.65|724.55|734.08|724.98|736.36|727.26|733.03|723.93|434
1655449800000|2022-06-17 07:10:00|733.9|724.8|733.18|724.08|734.9|725.8|731.75|722.65|385
1655450100000|2022-06-17 07:15:00|733.2|724.1|736.93|727.83|737.21|728.11|731.95|722.85|477
1655450400000|2022-06-17 07:20:00|736.95|727.85|745.33|736.23|745.57|736.47|735.65|726.55|606
1655450700000|2022-06-17 07:25:00|745.34|736.24|744.66|735.56|745.61|736.51|743.12|734.02|653
1655451000000|2022-06-17 07:30:00|744.63|735.53|740.85|731.75|745.81|736.71|740.78|731.68|612
1655451300000|2022-06-17 07:35:00|740.8|731.7|742.85|733.75|743.14|734.04|740.75|731.65|524
1655451600000|2022-06-17 07:40:00|742.71|733.61|746.02|736.92|746.02|736.92|740.63|731.53|493
1655451900000|2022-06-17 07:45:00|746.04|736.94|745.68|736.58|746.98|737.88|742.87|733.77|543
1655452200000|2022-06-17 07:50:00|745.25|736.15|744|734.9|746.95|737.85|743.8|734.7|413
1655452500000|2022-06-17 07:55:00|743.98|734.88|736.68|727.58|744.25|735.15|735.44|726.34|543
1655452800000|2022-06-17 08:00:00|736.59|727.49|731.86|722.76|737.61|728.51|727.08|717.98|584
1655453100000|2022-06-17 08:05:00|731.9|722.8|732.19|723.09|733.16|724.06|729.2|720.1|479
1655453400000|2022-06-17 08:10:00|732.22|723.12|737.96|728.86|737.96|728.86|731.75|722.65|360
1655453700000|2022-06-17 08:15:00|737.97|728.87|737.9|728.8|739.2|730.1|735.7|726.6|429
1655454000000|2022-06-17 08:20:00|737.87|728.77|739.71|730.61|739.77|730.67|737.77|728.67|378
1655454300000|2022-06-17 08:25:00|739.66|730.56|744.96|735.86|744.96|735.86|739.15|730.05|413
1655454600000|2022-06-17 08:30:00|744.95|735.85|743.7|734.6|745.88|736.78|742.59|733.49|442
1655454900000|2022-06-17 08:35:00|743.65|734.55|741.66|732.56|744.69|735.59|741.5|732.4|370
1655455200000|2022-06-17 08:40:00|741.58|732.48|740.85|731.75|741.79|732.69|738.69|729.59|380
1655455500000|2022-06-17 08:45:00|740.97|731.87|738.9|729.8|741.12|732.02|738.63|729.53|282
1655455800000|2022-06-17 08:50:00|738.7|729.6|735.75|726.65|738.7|729.6|733.93|724.83|383
1655456100000|2022-06-17 08:55:00|735.85|726.75|733.89|724.79|736.68|727.58|733.69|724.59|257
1655456400000|2022-06-17 09:00:00|733.94|724.84|729.91|720.81|734.15|725.05|729.3|720.2|282
1655456700000|2022-06-17 09:05:00|729.95|720.85|731.35|722.25|732.8|723.7|729.3|720.2|307
1655457000000|2022-06-17 09:10:00|731.25|722.15|734.35|725.25|735.26|726.16|730.8|721.7|332
1655457300000|2022-06-17 09:15:00|734.36|725.26|732.09|722.99|735.12|726.02|730.9|721.8|338
1655457600000|2022-06-17 09:20:00|732.08|722.98|730.98|721.88|732.25|723.15|730.65|721.55|284
1655457900000|2022-06-17 09:25:00|730.97|721.87|732.05|722.95|733.35|724.25|730.69|721.59|228
1655458200000|2022-06-17 09:30:00|732|722.9|729.9|720.8|732.3|723.2|729.51|720.41|231
1655458500000|2022-06-17 09:35:00|729.89|720.79|731.72|722.62|735|725.9|729.83|720.73|369
1655458800000|2022-06-17 09:40:00|731.75|722.65|727.89|718.79|731.75|722.65|725.61|716.51|359
1655459100000|2022-06-17 09:45:00|727.85|718.75|727.15|718.05|729.79|720.69|725.66|716.56|361
1655459400000|2022-06-17 09:50:00|727.13|718.03|728.15|719.05|728.86|719.76|726.6|717.5|302
1655459700000|2022-06-17 09:55:00|728.35|719.25|728.83|719.73|729.1|720|728.06|718.96|307
1655460000000|2022-06-17 10:00:00|728.63|719.53|725.92|716.82|731.76|722.66|723.16|714.06|409
1655460300000|2022-06-17 10:05:00|725.91|716.81|730.64|721.54|730.83|721.73|723.7|714.6|318
1655460600000|2022-06-17 10:10:00|730.85|721.75|730.53|721.43|732.1|723|729.25|720.15|309
1655460900000|2022-06-17 10:15:00|730.48|721.38|727.95|718.85|731.45|722.35|727.8|718.7|452
1655461200000|2022-06-17 10:20:00|727.83|718.73|729.89|720.79|730.4|721.3|727.7|718.6|247
1655461500000|2022-06-17 10:25:00|729.91|720.81|730.15|721.05|731.85|722.75|728.7|719.6|399
1655461800000|2022-06-17 10:30:00|730.05|720.95|728.25|719.15|730.2|721.1|727.85|718.75|313
1655462100000|2022-06-17 10:35:00|728.3|719.2|731.55|722.45|731.73|722.63|726.85|717.75|351
1655462400000|2022-06-17 10:40:00|732|722.9|734.7|725.6|736.86|727.76|731.95|722.85|398
1655462700000|2022-06-17 10:45:00|734.48|725.38|735.45|726.35|735.98|726.88|733.12|724.02|397
1655463000000|2022-06-17 10:50:00|735.47|726.37|738.92|729.82|739.08|729.98|735.13|726.03|494
1655463300000|2022-06-17 10:55:00|738.9|729.8|741.17|732.07|742.07|732.97|738.84|729.74|416
1655463600000|2022-06-17 11:00:00|741.18|732.08|743.72|734.62|748.07|738.97|741.15|732.05|531
1655463900000|2022-06-17 11:05:00|743.7|734.6|740.97|731.87|744|734.9|740.8|731.7|421
1655464200000|2022-06-17 11:10:00|741|731.9|745.1|736|746.89|737.79|739.9|730.8|526
1655464500000|2022-06-17 11:15:00|745.11|736.01|739.04|729.94|745.11|736.01|738.75|729.65|420
1655464800000|2022-06-17 11:20:00|739.05|729.95|740.97|731.87|741.23|732.13|738.75|729.65|391
1655465100000|2022-06-17 11:25:00|740.96|731.86|739.7|730.6|741.15|732.05|736.96|727.86|402
1655465400000|2022-06-17 11:30:00|739.65|730.55|742.61|733.51|743.72|734.62|738.95|729.85|410
1655465700000|2022-06-17 11:35:00|742.9|733.8|741.84|732.74|742.92|733.82|740.84|731.74|408
1655466000000|2022-06-17 11:40:00|741.85|732.75|740.16|731.06|743.78|734.68|740|730.9|363
1655466300000|2022-06-17 11:45:00|740.18|731.08|737.65|728.55|743.98|734.88|737.65|728.55|445
1655466600000|2022-06-17 11:50:00|737.64|728.54|736.98|727.88|739.28|730.18|736.23|727.13|684
1655466900000|2022-06-17 11:55:00|737.02|727.92|737.92|728.82|738.98|729.88|736.55|727.45|530
1655467200000|2022-06-17 12:00:00|737.9|728.8|737.8|728.7|739.08|729.98|735.65|726.55|517
1655467500000|2022-06-17 12:05:00|737.79|728.69|742.92|733.82|743.9|734.8|737.15|728.05|434
1655467800000|2022-06-17 12:10:00|742.9|733.8|741.85|732.75|743.2|734.1|740.9|731.8|423
1655468100000|2022-06-17 12:15:00|741.99|732.89|740.84|731.74|743.6|734.5|739.95|730.85|501
1655468400000|2022-06-17 12:20:00|740.87|731.77|741.75|732.65|742.53|733.43|740.08|730.98|497
1655468700000|2022-06-17 12:25:00|741.76|732.66|736.29|727.19|741.76|732.66|735.45|726.35|520
1655469000000|2022-06-17 12:30:00|736.28|727.18|737.12|728.02|737.97|728.87|735.9|726.8|520
1655469300000|2022-06-17 12:35:00|737.13|728.03|737.95|728.85|738.16|729.06|736.6|727.5|362
1655469600000|2022-06-17 12:40:00|737.91|728.81|731.11|722.01|738.06|728.96|729.02|719.92|497
1655469900000|2022-06-17 12:45:00|731.08|721.98|728.65|719.55|734.75|725.65|728.65|719.55|710
1655470200000|2022-06-17 12:50:00|728.66|719.56|728.24|719.14|729.78|720.68|727.47|718.37|471
1655470500000|2022-06-17 12:55:00|728.2|719.1|729.86|720.76|730.75|721.65|728.2|719.1|512
1655470800000|2022-06-17 13:00:00|729.88|720.78|729.65|720.55|730.66|721.56|727.51|718.41|431
1655471100000|2022-06-17 13:05:00|729.96|720.86|727.48|718.38|730.25|721.15|725.75|716.65|426
1655471400000|2022-06-17 13:10:00|727.46|718.36|725.98|716.88|728.61|719.51|725.93|716.83|381
1655471700000|2022-06-17 13:15:00|725.97|716.87|729.07|719.97|729.73|720.63|723.05|713.95|550
1655472000000|2022-06-17 13:20:00|729.28|720.18|728.86|719.76|730|720.9|728.18|719.08|367
1655472300000|2022-06-17 13:25:00|728.88|719.78|727.83|718.73|733.95|724.85|726.42|717.32|528
1655472600000|2022-06-17 13:30:00|727.84|718.74|735.74|726.64|736.83|727.73|727.77|718.67|836
1655472900000|2022-06-17 13:35:00|735.75|726.65|734.25|725.15|737.23|728.13|733.73|724.63|718
1655473200000|2022-06-17 13:40:00|734.28|725.18|739.29|730.19|740.73|731.63|734.26|725.16|731
1655473500000|2022-06-17 13:45:00|739.59|730.49|740.92|731.82|741.67|732.57|737.57|728.47|705
1655473800000|2022-06-17 13:50:00|740.97|731.87|748.04|738.94|748.29|739.19|740.63|731.53|654
1655474100000|2022-06-17 13:55:00|748.09|738.99|744.79|735.69|750.52|741.42|743.55|734.45|598
1655474400000|2022-06-17 14:00:00|744.8|735.7|742.27|733.17|746.28|737.18|740.66|731.56|667
1655474700000|2022-06-17 14:05:00|742.16|733.06|739.84|730.74|742.74|733.64|739.28|730.18|620
1655475000000|2022-06-17 14:10:00|739.77|730.67|739.22|730.12|742.63|733.53|738.81|729.71|486
1655475300000|2022-06-17 14:15:00|739.2|730.1|733.17|724.07|739.45|730.35|732.6|723.5|600
1655475600000|2022-06-17 14:20:00|733.15|724.05|730.7|721.6|733.42|724.32|727.67|718.57|594
1655475900000|2022-06-17 14:25:00|730.75|721.65|731.32|722.22|732.6|723.5|729.95|720.85|482
1655476200000|2022-06-17 14:30:00|731.3|722.2|728.63|719.53|734.39|725.29|728.63|719.53|468
1655476500000|2022-06-17 14:35:00|728.62|719.52|732|722.9|733.8|724.7|727.65|718.55|610
1655476800000|2022-06-17 14:40:00|731.96|722.86|732.6|723.5|733.55|724.45|729.59|720.49|500
1655477100000|2022-06-17 14:45:00|732.5|723.4|731.36|722.26|732.65|723.55|727.52|718.42|562
1655477400000|2022-06-17 14:50:00|731.53|722.43|733.32|724.22|733.9|724.8|731.02|721.92|473
1655477700000|2022-06-17 14:55:00|733.4|724.3|735.09|725.99|735.9|726.8|733.15|724.05|414
1655478000000|2022-06-17 15:00:00|734.35|725.25|735.91|726.81|738.36|729.26|733.38|724.28|610
1655478300000|2022-06-17 15:05:00|735.86|726.76|735.59|726.49|738.35|729.25|735.58|726.48|541
1655478600000|2022-06-17 15:10:00|735.61|726.51|731.66|722.56|735.69|726.59|731.66|722.56|479
1655478900000|2022-06-17 15:15:00|731.6|722.5|736.23|727.13|736.35|727.25|731.04|721.94|488
1655479200000|2022-06-17 15:20:00|736|726.9|731.55|722.45|736.52|727.42|730.73|721.63|527
1655479500000|2022-06-17 15:25:00|731.6|722.5|732.54|723.44|733.75|724.65|728.7|719.6|573
1655479800000|2022-06-17 15:30:00|732.55|723.45|729.85|720.75|734.94|725.84|729.68|720.58|638
1655480100000|2022-06-17 15:35:00|729.84|720.74|730.65|721.55|731.25|722.15|728.18|719.08|620
1655480400000|2022-06-17 15:40:00|730.7|721.6|728.5|719.4|732.32|723.22|728.23|719.13|550
1655480700000|2022-06-17 15:45:00|728.51|719.41|730.43|721.33|732.05|722.95|727.88|718.78|577
1655481000000|2022-06-17 15:50:00|730.46|721.36|728.71|719.61|731.4|722.3|727.34|718.24|661
1655481300000|2022-06-17 15:55:00|728.76|719.66|733.9|724.8|735.84|726.74|728.35|719.25|536
1655481600000|2022-06-17 16:00:00|733.75|724.65|736.28|727.18|737.32|728.22|731.05|721.95|738
1655481900000|2022-06-17 16:05:00|736.18|727.08|735.99|726.89|737.34|728.24|733.41|724.31|645
1655482200000|2022-06-17 16:10:00|735.89|726.79|737.11|728.01|737.68|728.58|733.97|724.87|728
1655482500000|2022-06-17 16:15:00|737.06|727.96|734.78|725.68|737.65|728.55|734.27|725.17|625
1655482800000|2022-06-17 16:20:00|734.73|725.63|732.85|723.75|735.58|726.48|732.14|723.04|611
1655483100000|2022-06-17 16:25:00|732.8|723.7|730.84|721.74|733.55|724.45|730.4|721.3|504
1655483400000|2022-06-17 16:30:00|730.83|721.73|726.34|717.24|731.27|722.17|725.88|716.78|609
1655483700000|2022-06-17 16:35:00|726.17|717.07|728.84|719.74|728.84|719.74|725.7|716.6|537
1655484000000|2022-06-17 16:40:00|728.79|719.69|728.5|719.4|729.39|720.29|725.98|716.88|554
1655484300000|2022-06-17 16:45:00|728.53|719.43|731.25|722.15|731.66|722.56|726.82|717.72|586
1655484600000|2022-06-17 16:50:00|731.26|722.16|725.71|716.61|732.3|723.2|725.18|716.08|567
1655484900000|2022-06-17 16:55:00|725.72|716.62|725.39|716.29|727.49|718.39|724.46|715.36|601
1655485200000|2022-06-17 17:00:00|725.38|716.28|724.33|715.23|725.52|716.42|720.01|710.91|661
1655485500000|2022-06-17 17:05:00|724.2|715.1|727.35|718.25|728|718.9|724.2|715.1|674
1655485800000|2022-06-17 17:10:00|727.4|718.3|728.33|719.23|728.85|719.75|725.5|716.4|603
1655486100000|2022-06-17 17:15:00|728.5|719.4|729.84|720.74|730.44|721.34|727.21|718.11|661
1655486400000|2022-06-17 17:20:00|729.96|720.86|728.76|719.66|729.96|720.86|726.1|717|511
1655486700000|2022-06-17 17:25:00|728.71|719.61|726.67|717.57|729.26|720.16|725.44|716.34|531
1655487000000|2022-06-17 17:30:00|726.66|717.56|727.36|718.26|727.75|718.65|724.97|715.87|419
1655487300000|2022-06-17 17:35:00|727.35|718.25|724.17|715.07|728.3|719.2|723.95|714.85|482
1655487600000|2022-06-17 17:40:00|724.16|715.06|726.3|717.2|726.9|717.8|724.12|715.02|431
1655487900000|2022-06-17 17:45:00|726.8|717.7|726.92|717.82|728.09|718.99|722.12|713.02|539
1655488200000|2022-06-17 17:50:00|726.91|717.81|728.4|719.3|730.75|721.65|726.68|717.58|615
1655488500000|2022-06-17 17:55:00|728.34|719.24|727.25|718.15|728.67|719.57|725.03|715.93|551
1655488800000|2022-06-17 18:00:00|727.7|718.6|727.2|718.1|728.5|719.4|726.12|717.02|561
1655489100000|2022-06-17 18:05:00|727.23|718.13|728.28|719.18|728.7|719.6|725|715.9|494
1655489400000|2022-06-17 18:10:00|727.95|718.85|732.43|723.33|732.5|723.4|727.35|718.25|571
1655489700000|2022-06-17 18:15:00|732.46|723.36|733.23|724.13|734.3|725.2|731.55|722.45|593
1655490000000|2022-06-17 18:20:00|733.18|724.08|733.81|724.71|735.05|725.95|732.84|723.74|546
1655490300000|2022-06-17 18:25:00|733.79|724.69|731.9|722.8|734.5|725.4|731.2|722.1|609
1655490600000|2022-06-17 18:30:00|731.89|722.79|730.75|721.65|732.23|723.13|728.93|719.83|501
1655490900000|2022-06-17 18:35:00|730.8|721.7|732.49|723.39|732.5|723.4|730.2|721.1|363
1655491200000|2022-06-17 18:40:00|732.54|723.44|731.1|722|733.95|724.85|730.2|721.1|512
1655491500000|2022-06-17 18:45:00|731.05|721.95|732.03|722.93|732.8|723.7|730.16|721.06|473
1655491800000|2022-06-17 18:50:00|732.02|722.92|730.6|721.5|732.7|723.6|729.6|720.5|327
1655492100000|2022-06-17 18:55:00|730.55|721.45|732.59|723.49|732.97|723.87|729.41|720.31|433
1655492400000|2022-06-17 19:00:00|732.54|723.44|731.2|722.1|734.2|725.1|730.85|721.75|458
1655492700000|2022-06-17 19:05:00|731.25|722.15|729.22|720.12|732.09|722.99|729.11|720.01|483
1655493000000|2022-06-17 19:10:00|729.23|720.13|729.3|720.2|730.4|721.3|727.6|718.5|471
1655493300000|2022-06-17 19:15:00|729.35|720.25|728.5|719.4|730.13|721.03|728.05|718.95|366
1655493600000|2022-06-17 19:20:00|728.45|719.35|729.65|720.55|730.95|721.85|728.27|719.17|339
1655493900000|2022-06-17 19:25:00|729.6|720.5|728.33|719.23|731.1|722|728.24|719.14|318
1655494200000|2022-06-17 19:30:00|728.41|719.31|727.28|718.18|729.04|719.94|726.2|717.1|540
1655494500000|2022-06-17 19:35:00|727.35|718.25|730.85|721.75|731.2|722.1|727.21|718.11|520
1655494800000|2022-06-17 19:40:00|730.9|721.8|731.65|722.55|732.48|723.38|730.14|721.04|436
1655495100000|2022-06-17 19:45:00|731.6|722.5|735.76|726.66|736.48|727.38|731.07|721.97|477
1655495400000|2022-06-17 19:50:00|735.66|726.56|732.83|723.73|735.92|726.82|732.32|723.22|611
1655495700000|2022-06-17 19:55:00|733.28|724.18|731.4|722.3|733.72|724.62|730.17|721.07|445
1655496000000|2022-06-17 20:00:00|732.36|723.26|735.35|726.25|735.75|726.65|731.02|721.92|421
1655496300000|2022-06-17 20:05:00|735.85|726.75|735.2|726.1|736.7|727.6|733.8|724.7|279
1655496600000|2022-06-17 20:10:00|735.1|726|735.47|726.37|736.85|727.75|734.63|725.53|267
1655496900000|2022-06-17 20:15:00|735.34|726.24|735.45|726.35|737.17|728.07|734.6|725.5|340
1655497200000|2022-06-17 20:20:00|735.97|726.87|739.84|730.74|740.2|731.1|735.45|726.35|498
1655497500000|2022-06-17 20:25:00|739.89|730.79|739.8|730.7|742.43|733.33|739.55|730.45|579
1655497800000|2022-06-17 20:30:00|739.74|730.64|739.55|730.45|740.85|731.75|738.76|729.66|445
1655498100000|2022-06-17 20:35:00|739.5|730.4|743.58|734.48|743.8|734.7|738.21|729.11|511
1655498400000|2022-06-17 20:40:00|743.53|734.43|744.1|735|745.9|736.8|741.33|732.23|521
1655498700000|2022-06-17 20:45:00|744.15|735.05|744.28|735.18|745.67|736.57|743.46|734.36|535
1655499000000|2022-06-17 20:50:00|744.31|735.21|741.69|732.59|744.43|735.33|741.68|732.58|391
1655499300000|2022-06-17 20:55:00|741.67|732.57|742.51|733.41|743.28|734.18|741.67|732.57|329
1655535600000|2022-06-18 07:00:00|742.28|733.18|742.28|733.18|742.28|733.18|742.28|733.18|1
1655539500000|2022-06-18 08:05:00|679.62|670.52|742.28|733.18|742.28|733.18|679.35|670.25|6
1655543100000|2022-06-18 09:05:00|675.44|666.34|674.62|665.52|675.68|666.58|673.28|664.18|344
1655543400000|2022-06-18 09:10:00|674.65|665.55|674.69|665.59|675.76|666.66|673.47|664.37|672
1655543700000|2022-06-18 09:15:00|674.63|665.53|675.7|666.6|676.48|667.38|674.41|665.31|651
1655544000000|2022-06-18 09:20:00|675.73|666.63|676.66|667.56|678.8|669.7|675.65|666.55|660
1655544300000|2022-06-18 09:25:00|676.75|667.65|679.54|670.44|679.86|670.76|676.49|667.39|643
1655544600000|2022-06-18 09:30:00|679.53|670.43|677.4|668.3|679.85|670.75|677.14|668.04|682
1655544900000|2022-06-18 09:35:00|677.41|668.31|674.32|665.22|677.67|668.57|674.28|665.18|665
1655545200000|2022-06-18 09:40:00|674.28|665.18|672.9|663.8|674.81|665.71|672.9|663.8|564
1655545500000|2022-06-18 09:45:00|672.92|663.82|674.55|665.45|675.48|666.38|672.54|663.44|589
1655545800000|2022-06-18 09:50:00|674.48|665.38|677.25|668.15|677.3|668.2|673.02|663.92|553
1655546100000|2022-06-18 09:55:00|677.33|668.23|676.68|667.58|677.33|668.23|675.66|666.56|446
1655546400000|2022-06-18 10:00:00|676.66|667.56|675.54|666.44|677.64|668.54|674.48|665.38|706
1655546700000|2022-06-18 10:05:00|675.55|666.45|676.73|667.63|676.73|667.63|673.8|664.7|665
1655547000000|2022-06-18 10:10:00|676.75|667.65|677.58|668.48|678.83|669.73|675.8|666.7|621
1655547300000|2022-06-18 10:15:00|677.72|668.62|683.79|674.69|684.53|675.43|677.69|668.59|777
1655547600000|2022-06-18 10:20:00|683.76|674.66|685.86|676.76|689.63|680.53|682.24|673.14|759
1655547900000|2022-06-18 10:25:00|685.84|676.74|687.45|678.35|689.5|680.4|685.02|675.92|855
1655548200000|2022-06-18 10:30:00|687.46|678.36|684.98|675.88|687.83|678.73|684.3|675.2|684
1655548500000|2022-06-18 10:35:00|684.94|675.84|687.53|678.43|687.9|678.8|684.05|674.95|599
1655548800000|2022-06-18 10:40:00|687.58|678.48|686.75|677.65|688.93|679.83|686.35|677.25|559
1655549100000|2022-06-18 10:45:00|686.73|677.63|683.39|674.29|686.87|677.77|683.02|673.92|541
1655549400000|2022-06-18 10:50:00|683.38|674.28|683.57|674.47|683.77|674.67|682.4|673.3|436
1655549700000|2022-06-18 10:55:00|683.58|674.48|684.38|675.28|686.51|677.41|683.22|674.12|567
1655550000000|2022-06-18 11:00:00|684.35|675.25|683.59|674.49|684.68|675.58|683.32|674.22|520
1655550300000|2022-06-18 11:05:00|683.63|674.53|680.67|671.57|683.64|674.54|680.27|671.17|595
1655550600000|2022-06-18 11:10:00|680.66|671.56|685.54|676.44|685.8|676.7|680.4|671.3|620
1655550900000|2022-06-18 11:15:00|685.57|676.47|688.63|679.53|689.43|680.33|685.4|676.3|543
1655551200000|2022-06-18 11:20:00|688.62|679.52|687.75|678.65|688.93|679.83|687.34|678.24|463
1655551500000|2022-06-18 11:25:00|687.77|678.67|690.58|681.48|690.89|681.79|687.77|678.67|554
1655551800000|2022-06-18 11:30:00|690.74|681.64|688.45|679.35|690.8|681.7|688.45|679.35|547
1655552100000|2022-06-18 11:35:00|688.48|679.38|686.61|677.51|688.9|679.8|686.49|677.39|432
1655552400000|2022-06-18 11:40:00|686.59|677.49|686.41|677.31|687.84|678.74|685.92|676.82|454
1655552700000|2022-06-18 11:45:00|686.39|677.29|682.69|673.59|686.69|677.59|682.61|673.51|538
1655553000000|2022-06-18 11:50:00|682.65|673.55|681.37|672.27|682.87|673.77|681.21|672.11|444
1655553300000|2022-06-18 11:55:00|681.35|672.25|680.57|671.47|681.68|672.58|679.73|670.63|387
1655553600000|2022-06-18 12:00:00|680.58|671.48|680.27|671.17|681.63|672.53|679.21|670.11|509
1655553900000|2022-06-18 12:05:00|680.23|671.13|681.2|672.1|682.63|673.53|679.7|670.6|513
1655554200000|2022-06-18 12:10:00|681.3|672.2|681.25|672.15|682.32|673.22|681.2|672.1|386
1655554500000|2022-06-18 12:15:00|681.21|672.11|683.23|674.13|684.19|675.09|681.07|671.97|500
1655554800000|2022-06-18 12:20:00|683.28|674.18|683.64|674.54|683.85|674.75|683.22|674.12|274
1655555100000|2022-06-18 12:25:00|683.48|674.38|683.37|674.27|684.84|675.74|683.19|674.09|350
1655555400000|2022-06-18 12:30:00|683.42|674.32|683.29|674.19|683.7|674.6|681.68|672.58|392
1655555700000|2022-06-18 12:35:00|683.28|674.18|681.13|672.03|683.48|674.38|679.44|670.34|443
1655556000000|2022-06-18 12:40:00|681.15|672.05|680.72|671.62|681.3|672.2|679.34|670.24|468
1655556300000|2022-06-18 12:45:00|680.78|671.68|684.51|675.41|685.29|676.19|680.48|671.38|472
1655556600000|2022-06-18 12:50:00|684.55|675.45|682.35|673.25|684.99|675.89|682.14|673.04|423
1655556900000|2022-06-18 12:55:00|682.36|673.26|682.61|673.51|683.67|674.57|681.48|672.38|383
1655557200000|2022-06-18 13:00:00|682.6|673.5|680.64|671.54|683.14|674.04|680.57|671.47|446
1655557500000|2022-06-18 13:05:00|680.61|671.51|682.31|673.21|682.39|673.29|680.61|671.51|416
1655557800000|2022-06-18 13:10:00|682.27|673.17|685.38|676.28|685.51|676.41|682.06|672.96|450
1655558100000|2022-06-18 13:15:00|685.42|676.32|687.49|678.39|688.14|679.04|685.17|676.07|437
1655558400000|2022-06-18 13:20:00|687.59|678.49|685.29|676.19|687.59|678.49|685.2|676.1|437
1655558700000|2022-06-18 13:25:00|685.28|676.18|683.71|674.61|685.59|676.49|683.12|674.02|480
1655559000000|2022-06-18 13:30:00|683.63|674.53|682.46|673.36|684.64|675.54|682.29|673.19|408
1655559300000|2022-06-18 13:35:00|682.53|673.43|680.13|671.03|682.53|673.43|679.49|670.39|406
1655559600000|2022-06-18 13:40:00|680.1|671|680.27|671.17|680.64|671.54|679.4|670.3|394
1655559900000|2022-06-18 13:45:00|680.3|671.2|682.36|673.26|682.58|673.48|680.3|671.2|467
1655560200000|2022-06-18 13:50:00|682.47|673.37|688.58|679.48|689.08|679.98|682.35|673.25|501
1655560500000|2022-06-18 13:55:00|688.53|679.43|687.25|678.15|688.6|679.5|686.26|677.16|427
1655560800000|2022-06-18 14:00:00|687.23|678.13|689.28|680.18|689.61|680.51|686.25|677.15|542
1655561100000|2022-06-18 14:05:00|689.31|680.21|690.47|681.37|691.31|682.21|689.23|680.13|421
1655561400000|2022-06-18 14:10:00|690.45|681.35|691.56|682.46|691.84|682.74|690.2|681.1|398
1655561700000|2022-06-18 14:15:00|691.59|682.49|691.45|682.35|692.46|683.36|690.55|681.45|441
1655562000000|2022-06-18 14:20:00|691.39|682.29|690.29|681.19|692.11|683.01|689.55|680.45|402
1655562300000|2022-06-18 14:25:00|690.26|681.16|690.58|681.48|691.63|682.53|689.19|680.09|339
1655562600000|2022-06-18 14:30:00|690.63|681.53|689.56|680.46|690.72|681.62|687.36|678.26|363
1655562900000|2022-06-18 14:35:00|689.49|680.39|689.69|680.59|690.23|681.13|688.32|679.22|365
1655563200000|2022-06-18 14:40:00|689.7|680.6|688.35|679.25|689.81|680.71|688.16|679.06|323
1655563500000|2022-06-18 14:45:00|688.31|679.21|686.65|677.55|690.32|681.22|686.39|677.29|502
1655563800000|2022-06-18 14:50:00|686.75|677.65|685|675.9|687.33|678.23|684.32|675.22|519
1655564100000|2022-06-18 14:55:00|684.79|675.69|689.18|680.08|689.68|680.58|684.68|675.58|512
1655564400000|2022-06-18 15:00:00|689.2|680.1|687.24|678.14|689.3|680.2|686.55|677.45|580
1655564700000|2022-06-18 15:05:00|687.32|678.22|688.54|679.44|689.41|680.31|686.38|677.28|623
1655565000000|2022-06-18 15:10:00|688.82|679.72|686.56|677.46|688.82|679.72|685.72|676.62|549
1655565300000|2022-06-18 15:15:00|686.57|677.47|690.36|681.26|691.88|682.78|686.07|676.97|569
1655565600000|2022-06-18 15:20:00|690.38|681.28|688.67|679.57|690.57|681.47|687.62|678.52|552
1655565900000|2022-06-18 15:25:00|688.64|679.54|690.37|681.27|691.59|682.49|688.53|679.43|579
1655566200000|2022-06-18 15:30:00|690.38|681.28|691.72|682.62|691.75|682.65|690.32|681.22|437
1655566500000|2022-06-18 15:35:00|691.74|682.64|691.67|682.57|695.52|686.42|691.28|682.18|467
1655566800000|2022-06-18 15:40:00|691.65|682.55|689.78|680.68|691.77|682.67|689.39|680.29|406
1655567100000|2022-06-18 15:45:00|689.77|680.67|688.6|679.5|690.71|681.61|688.53|679.43|458
1655567400000|2022-06-18 15:50:00|688.61|679.51|686.49|677.39|689.68|680.58|686.33|677.23|565
1655567700000|2022-06-18 15:55:00|686.45|677.35|686.87|677.77|688.92|679.82|685.29|676.19|523
1655568000000|2022-06-18 16:00:00|686.83|677.73|688.35|679.25|689.7|680.6|686.22|677.12|678
1655568300000|2022-06-18 16:05:00|688.39|679.29|691.67|682.57|691.7|682.6|688.08|678.98|609
1655568600000|2022-06-18 16:10:00|691.63|682.53|690.2|681.1|691.71|682.61|689.54|680.44|471
1655568900000|2022-06-18 16:15:00|690.19|681.09|694.82|685.72|695.15|686.05|690.15|681.05|612
1655569200000|2022-06-18 16:20:00|694.83|685.73|696.77|687.67|696.93|687.83|693.31|684.21|566
1655569500000|2022-06-18 16:25:00|696.75|687.65|694.46|685.36|696.75|687.65|694.15|685.05|429
1655569800000|2022-06-18 16:30:00|694.49|685.39|694.13|685.03|696.4|687.3|694.06|684.96|396
1655570100000|2022-06-18 16:35:00|694.11|685.01|693.75|684.65|694.39|685.29|693.07|683.97|324
1655570400000|2022-06-18 16:40:00|693.77|684.67|690.57|681.47|694.39|685.29|689.51|680.41|474
1655570700000|2022-06-18 16:45:00|690.52|681.42|686.78|677.68|690.54|681.44|684.39|675.29|704
1655571000000|2022-06-18 16:50:00|686.82|677.72|687.38|678.28|690.52|681.42|686.76|677.66|616
1655571300000|2022-06-18 16:55:00|687.41|678.31|686.22|677.12|687.75|678.65|685.71|676.61|475
1655571600000|2022-06-18 17:00:00|686.23|677.13|689.41|680.31|690.55|681.45|685.99|676.89|524
1655571900000|2022-06-18 17:05:00|689.39|680.29|690.41|681.31|691.51|682.41|688.7|679.6|454
1655572200000|2022-06-18 17:10:00|690.42|681.32|686.62|677.52|690.63|681.53|685.61|676.51|404
1655572500000|2022-06-18 17:15:00|686.63|677.53|689.37|680.27|689.72|680.62|683.85|674.75|575
1655572800000|2022-06-18 17:20:00|689.38|680.28|688.81|679.71|691.09|681.99|688.61|679.51|407
1655573100000|2022-06-18 17:25:00|688.8|679.7|688.7|679.6|688.84|679.74|687.22|678.12|324
1655573400000|2022-06-18 17:30:00|688.73|679.63|687.41|678.31|690.48|681.38|686.57|677.47|422
1655573700000|2022-06-18 17:35:00|687.44|678.34|687.34|678.24|689.53|680.43|687.33|678.23|399
1655574000000|2022-06-18 17:40:00|687.35|678.25|681.06|671.96|687.36|678.26|675.9|666.8|821
1655574300000|2022-06-18 17:45:00|681.07|671.97|679.28|670.18|681.73|672.63|677.58|668.48|855
1655574600000|2022-06-18 17:50:00|679.27|670.17|682.57|673.47|683.29|674.19|679.26|670.16|732
1655574900000|2022-06-18 17:55:00|682.58|673.48|681.54|672.44|683.45|674.35|680.84|671.74|528
1655575200000|2022-06-18 18:00:00|681.56|672.46|682.86|673.76|683.4|674.3|677.65|668.55|755
1655575500000|2022-06-18 18:05:00|682.84|673.74|680.4|671.3|682.84|673.74|678.64|669.54|659
1655575800000|2022-06-18 18:10:00|680.38|671.28|681.53|672.43|682.73|673.63|679.86|670.76|569
1655576100000|2022-06-18 18:15:00|681.44|672.34|678.06|668.96|681.9|672.8|675.06|665.96|688
1655576400000|2022-06-18 18:20:00|678.01|668.91|678.81|669.71|681.43|672.33|676.86|667.76|710
1655576700000|2022-06-18 18:25:00|678.82|669.72|673.45|664.35|678.85|669.75|673.02|663.92|612
1655577000000|2022-06-18 18:30:00|673.44|664.34|671.01|661.91|676.75|667.65|670.8|661.7|811
1655577300000|2022-06-18 18:35:00|671.02|661.92|674.46|665.36|677.41|668.31|670.84|661.74|694
1655577600000|2022-06-18 18:40:00|674.47|665.37|678.75|669.65|679.17|670.07|674.47|665.37|664
1655577900000|2022-06-18 18:45:00|678.74|669.64|676.31|667.21|679.75|670.65|676.24|667.14|618
1655578200000|2022-06-18 18:50:00|676.32|667.22|675.8|666.7|678.23|669.13|674.37|665.27|619
1655578500000|2022-06-18 18:55:00|675.78|666.68|672.54|663.44|675.96|666.86|672.44|663.34|556
1655578800000|2022-06-18 19:00:00|672.59|663.49|669.89|660.79|674.45|665.35|668.98|659.88|790
1655579100000|2022-06-18 19:05:00|669.71|660.61|672.96|663.86|674.12|665.02|668.08|658.98|770
1655579400000|2022-06-18 19:10:00|672.94|663.84|673.68|664.58|675.43|666.33|671.43|662.33|597
1655579700000|2022-06-18 19:15:00|673.69|664.59|675.78|666.68|678.14|669.04|672.82|663.72|681
1655580000000|2022-06-18 19:20:00|675.75|666.65|676.7|667.6|678.76|669.66|675.2|666.1|644
1655580300000|2022-06-18 19:25:00|676.74|667.64|671.78|662.68|677.76|668.66|671.3|662.2|613
1655580600000|2022-06-18 19:30:00|671.74|662.64|672.17|663.07|674.34|665.24|671.29|662.19|485
1655580900000|2022-06-18 19:35:00|672.15|663.05|667.34|658.24|673.81|664.71|664.92|655.82|681
1655581200000|2022-06-18 19:40:00|667.32|658.22|666.56|657.46|667.49|658.39|664.08|654.98|716
1655581500000|2022-06-18 19:45:00|666.57|657.47|663.96|654.86|668.35|659.25|663.15|654.05|707
1655581800000|2022-06-18 19:50:00|663.95|654.85|666.19|657.09|666.49|657.39|663.32|654.22|715
1655582100000|2022-06-18 19:55:00|666.13|657.03|661.44|652.34|668.31|659.21|660|650.9|710
1655582400000|2022-06-18 20:00:00|661.45|652.35|660.51|651.41|665.35|656.25|660.36|651.26|692
1655582700000|2022-06-18 20:05:00|660.5|651.4|653.04|643.94|661.57|652.47|652.84|643.74|837
1655583000000|2022-06-18 20:10:00|652.98|643.88|667.95|658.85|675.34|666.24|651.3|642.2|988
1655583300000|2022-06-18 20:15:00|667.96|658.86|671.11|662.01|675.86|666.76|666.78|657.68|960
1655583600000|2022-06-18 20:20:00|671.29|662.19|670.9|661.8|674.65|665.55|665.81|656.71|897
1655583900000|2022-06-18 20:25:00|670.85|661.75|661.74|652.64|671.19|662.09|659.86|650.76|893
1655584200000|2022-06-18 20:30:00|661.65|652.55|666.05|656.95|668|658.9|660.36|651.26|917
1655584500000|2022-06-18 20:35:00|666.21|657.11|668.62|659.52|670.21|661.11|664.87|655.77|918
1655584800000|2022-06-18 20:40:00|668.66|659.56|665.95|656.85|669.51|660.41|665.94|656.84|775
1655585100000|2022-06-18 20:45:00|665.94|656.84|674.16|665.06|676.97|667.87|665.88|656.78|878
1655585400000|2022-06-18 20:50:00|674.19|665.09|676.21|667.11|678.02|668.92|670.62|661.52|929
1655585700000|2022-06-18 20:55:00|676.16|667.06|678.51|669.41|679.31|670.21|673.12|664.02|884
1655586000000|2022-06-18 21:00:00|678.53|669.43|685.77|676.67|686.53|677.43|677.52|668.42|746
1655586300000|2022-06-18 21:05:00|685.8|676.7|684.39|675.29|686.33|677.23|682.15|673.05|702
1655586600000|2022-06-18 21:10:00|684.37|675.27|684.78|675.68|684.85|675.75|682.51|673.41|665
1655586900000|2022-06-18 21:15:00|684.75|675.65|685.79|676.69|687.52|678.42|684|674.9|634
1655587200000|2022-06-18 21:20:00|685.63|676.53|697.86|688.76|698.15|689.05|684.8|675.7|764
1655587500000|2022-06-18 21:25:00|697.82|688.72|708.7|699.6|715.09|705.99|697.58|688.48|876
1655587800000|2022-06-18 21:30:00|708.66|699.56|707.5|698.4|710.63|701.53|705.95|696.85|552
1655588100000|2022-06-18 21:35:00|707.45|698.35|711.95|702.85|712.51|703.41|705.9|696.8|584
1655588400000|2022-06-18 21:40:00|711.88|702.78|715.77|706.67|723.57|714.47|711.11|702.01|792
1655588700000|2022-06-18 21:45:00|715.75|706.65|711.93|702.83|717.38|708.28|711.83|702.73|781
1655589000000|2022-06-18 21:50:00|711.92|702.82|713.71|704.61|714.45|705.35|709.81|700.71|658
1655589300000|2022-06-18 21:55:00|713.69|704.59|707.98|698.88|713.73|704.63|707.32|698.22|568
1655589600000|2022-06-18 22:00:00|707.97|698.87|705.55|696.45|708.48|699.38|703.2|694.1|605
1655589900000|2022-06-18 22:05:00|705.54|696.44|709.66|700.56|709.76|700.66|704.93|695.83|660
1655590200000|2022-06-18 22:10:00|709.65|700.55|708.74|699.64|709.89|700.79|708.04|698.94|559
1655590500000|2022-06-18 22:15:00|708.75|699.65|710.95|701.85|715.66|706.56|708.67|699.57|627
1655590800000|2022-06-18 22:20:00|710.97|701.87|714.29|705.19|717.94|708.84|709.97|700.87|727
1655591100000|2022-06-18 22:25:00|714.26|705.16|723.61|714.51|723.72|714.62|713.62|704.52|911
1655591400000|2022-06-18 22:30:00|723.13|714.03|714.88|705.78|726.69|717.59|713.52|704.42|991
1655591700000|2022-06-18 22:35:00|714.93|705.83|713.81|704.71|715.94|706.84|711.56|702.46|812
1655592000000|2022-06-18 22:40:00|713.83|704.73|713.76|704.66|713.94|704.84|711|701.9|701
1655592300000|2022-06-18 22:45:00|713.74|704.64|707.98|698.88|713.97|704.87|707.59|698.49|741
1655592600000|2022-06-18 22:50:00|707.99|698.89|708.5|699.4|709.87|700.77|706.06|696.96|644
1655592900000|2022-06-18 22:55:00|708.51|699.41|712.8|703.7|712.8|703.7|707.25|698.15|638
1655593200000|2022-06-18 23:00:00|712.78|703.68|715.05|705.95|718.89|709.79|711.45|702.35|773
1655593500000|2022-06-18 23:05:00|715.03|705.93|708.93|699.83|715.07|705.97|708.89|699.79|644
1655593800000|2022-06-18 23:10:00|708.94|699.84|708|698.9|710.6|701.5|707.96|698.86|540
1655594100000|2022-06-18 23:15:00|708.01|698.91|706.06|696.96|708.99|699.89|704.28|695.18|606
1655594400000|2022-06-18 23:20:00|706.07|696.97|710.12|701.02|711.21|702.11|705.91|696.81|538
1655594700000|2022-06-18 23:25:00|710.04|700.94|715.05|705.95|715.09|705.99|709.07|699.97|446
1655595000000|2022-06-18 23:30:00|715.04|705.94|713.31|704.21|717.07|707.97|713.21|704.11|474
1655595300000|2022-06-18 23:35:00|713.33|704.23|711.96|702.86|715.09|705.99|711.83|702.73|522
1655595600000|2022-06-18 23:40:00|711.95|702.85|706.19|697.09|712.63|703.53|706.09|696.99|549
1655595900000|2022-06-18 23:45:00|706.35|697.25|711.71|702.61|711.71|702.61|706.27|697.17|533
1655596200000|2022-06-18 23:50:00|711.7|702.6|710.24|701.14|711.91|702.81|709.67|700.57|440
1655596500000|2022-06-18 23:55:00|710.23|701.13|709.53|700.43|711.19|702.09|709.21|700.11|379
1655596800000|2022-06-19 00:00:00|709.55|700.45|711.59|702.49|711.63|702.53|706.83|697.73|674
1655597100000|2022-06-19 00:05:00|711.6|702.5|717.19|708.09|717.24|708.14|710.68|701.58|629
1655597400000|2022-06-19 00:10:00|717.2|708.1|710.74|701.64|718.98|709.88|709.89|700.79|603
1655597700000|2022-06-19 00:15:00|710.37|701.27|712.93|703.83|713.56|704.46|710.11|701.01|512
1655598000000|2022-06-19 00:20:00|712.92|703.82|715.94|706.84|719.34|710.24|712.92|703.82|618
1655598300000|2022-06-19 00:25:00|715.91|706.81|714.62|705.52|717.99|708.89|714.1|705|642
1655598600000|2022-06-19 00:30:00|714.6|705.5|711.02|701.92|715.92|706.82|709.83|700.73|641
1655598900000|2022-06-19 00:35:00|711.03|701.93|714.62|705.52|715.02|705.92|710.87|701.77|591
1655599200000|2022-06-19 00:40:00|714.61|705.51|711.89|702.79|714.85|705.75|710.76|701.66|576
1655599500000|2022-06-19 00:45:00|711.88|702.78|708.92|699.82|711.98|702.88|708.45|699.35|636
1655599800000|2022-06-19 00:50:00|709.17|700.07|708.03|698.93|709.99|700.89|705.78|696.68|557
1655600100000|2022-06-19 00:55:00|708.04|698.94|708.07|698.97|709.8|700.7|707.51|698.41|527
1655600400000|2022-06-19 01:00:00|708.06|698.96|708.71|699.61|710.45|701.35|707.98|698.88|584
1655600700000|2022-06-19 01:05:00|708.69|699.59|707.57|698.47|708.86|699.76|705.93|696.83|558
1655601000000|2022-06-19 01:10:00|707.51|698.41|707.51|698.41|709.69|700.59|706.74|697.64|555
1655601300000|2022-06-19 01:15:00|707.5|698.4|704.76|695.66|709|699.9|704.76|695.66|405
1655601600000|2022-06-19 01:20:00|704.75|695.65|704.56|695.46|705.92|696.82|701.06|691.96|598
1655601900000|2022-06-19 01:25:00|704.51|695.41|703.78|694.68|705.16|696.06|703.58|694.48|453
1655602200000|2022-06-19 01:30:00|703.77|694.67|701.63|692.53|703.84|694.74|699.64|690.54|626
1655602500000|2022-06-19 01:35:00|701.61|692.51|700.7|691.6|702.57|693.47|699.91|690.81|513
1655602800000|2022-06-19 01:40:00|700.71|691.61|697.94|688.84|700.92|691.82|696.89|687.79|602
1655603100000|2022-06-19 01:45:00|697.91|688.81|697.9|688.8|700.63|691.53|696.83|687.73|647
1655603400000|2022-06-19 01:50:00|697.91|688.81|695.97|686.87|698.19|689.09|695.97|686.87|572
1655603700000|2022-06-19 01:55:00|695.98|686.88|696.78|687.68|697.86|688.76|695.04|685.94|609
1655604000000|2022-06-19 02:00:00|696.79|687.69|694.81|685.71|698.63|689.53|694.67|685.57|572
1655604300000|2022-06-19 02:05:00|694.83|685.73|694.18|685.08|694.83|685.73|693.51|684.41|439
1655604600000|2022-06-19 02:10:00|694.13|685.03|694.37|685.27|694.84|685.74|693.55|684.45|493
1655604900000|2022-06-19 02:15:00|694.3|685.2|692|682.9|694.3|685.2|690.64|681.54|553
1655605200000|2022-06-19 02:20:00|691.98|682.88|686.75|677.65|692.4|683.3|684.98|675.88|593
1655605500000|2022-06-19 02:25:00|686.73|677.63|683.42|674.32|686.83|677.73|682.88|673.78|559
1655605800000|2022-06-19 02:30:00|683.39|674.29|681.76|672.66|685.46|676.36|681.48|672.38|684
1655606100000|2022-06-19 02:35:00|681.78|672.68|684.78|675.68|685.77|676.67|681.52|672.42|570
1655606400000|2022-06-19 02:40:00|684.77|675.67|689.51|680.41|689.63|680.53|684.54|675.44|658
1655606700000|2022-06-19 02:45:00|689.53|680.43|690.63|681.53|691.86|682.76|689.42|680.32|543
1655607000000|2022-06-19 02:50:00|690.62|681.52|691.73|682.63|692.92|683.82|690.44|681.34|463
1655607300000|2022-06-19 02:55:00|691.75|682.65|693.43|684.33|693.49|684.39|691.66|682.56|379
1655607600000|2022-06-19 03:00:00|693.51|684.41|696.77|687.67|697.06|687.96|693.4|684.3|441
1655607900000|2022-06-19 03:05:00|696.81|687.71|697.6|688.5|701.56|692.46|696.8|687.7|653
1655608200000|2022-06-19 03:10:00|697.61|688.51|703.05|693.95|703.43|694.33|697.18|688.08|735
1655608500000|2022-06-19 03:15:00|703|693.9|701.74|692.64|703.89|694.79|700.65|691.55|566
1655608800000|2022-06-19 03:20:00|701.77|692.67|707.06|697.96|707.67|698.57|701|691.9|523
1655609100000|2022-06-19 03:25:00|707.1|698|702.82|693.72|707.12|698.02|701.84|692.74|570
1655609400000|2022-06-19 03:30:00|702.81|693.71|704.73|695.63|704.99|695.89|702.63|693.53|479
1655609700000|2022-06-19 03:35:00|704.68|695.58|703.49|694.39|705.85|696.75|703.49|694.39|376
1655610000000|2022-06-19 03:40:00|703.47|694.37|698.77|689.67|703.47|694.37|698.63|689.53|479
1655610300000|2022-06-19 03:45:00|698.78|689.68|697.94|688.84|699.29|690.19|697.76|688.66|346
1655610600000|2022-06-19 03:50:00|697.95|688.85|692.91|683.81|698.76|689.66|691.98|682.88|475
1655610900000|2022-06-19 03:55:00|692.9|683.8|692.66|683.56|692.9|683.8|690.94|681.84|529
1655611200000|2022-06-19 04:00:00|692.67|683.57|692.64|683.54|692.98|683.88|691.43|682.33|464
1655611500000|2022-06-19 04:05:00|692.65|683.55|695.76|686.66|696.04|686.94|691.56|682.46|433
1655611800000|2022-06-19 04:10:00|695.77|686.67|698.45|689.35|698.88|689.78|695.77|686.67|505
1655612100000|2022-06-19 04:15:00|698.37|689.27|697.54|688.44|698.85|689.75|697.18|688.08|432
1655612400000|2022-06-19 04:20:00|697.52|688.42|697.95|688.85|699.89|690.79|697.15|688.05|407
1655612700000|2022-06-19 04:25:00|697.9|688.8|697.92|688.82|699.07|689.97|697.75|688.65|333
1655613000000|2022-06-19 04:30:00|697.91|688.81|704.32|695.22|704.33|695.23|696.09|686.99|537
1655613300000|2022-06-19 04:35:00|704.02|694.92|699.66|690.56|704.58|695.48|698.92|689.82|448
1655613600000|2022-06-19 04:40:00|699.64|690.54|700.78|691.68|702.61|693.51|699.64|690.54|444
1655613900000|2022-06-19 04:45:00|700.89|691.79|699.86|690.76|702.51|693.41|699.77|690.67|378
1655614200000|2022-06-19 04:50:00|699.84|690.74|699.47|690.37|699.93|690.83|697.69|688.59|377
1655614500000|2022-06-19 04:55:00|699.49|690.39|700.64|691.54|700.84|691.74|697.52|688.42|405
1655614800000|2022-06-19 05:00:00|700.63|691.53|700.51|691.41|702.58|693.48|700.51|691.41|459
1655615100000|2022-06-19 05:05:00|700.5|691.4|701.75|692.65|712.04|702.94|693.81|684.71|571
1655615400000|2022-06-19 05:10:00|701.95|692.85|696.91|687.81|708.85|699.75|696.91|687.81|874
1655615700000|2022-06-19 05:15:00|696.9|687.8|693.09|683.99|697.93|688.83|690.05|680.95|802
1655616000000|2022-06-19 05:20:00|693.12|684.02|689.89|680.79|693.57|684.47|688.24|679.14|765
1655616300000|2022-06-19 05:25:00|689.9|680.8|690.36|681.26|691.43|682.33|686.24|677.14|780
1655616600000|2022-06-19 05:30:00|690.37|681.27|689.6|680.5|693.44|684.34|688.87|679.77|648
1655616900000|2022-06-19 05:35:00|689.61|680.51|685.28|676.18|689.72|680.62|685|675.9|679
1655617200000|2022-06-19 05:40:00|685.52|676.42|685.9|676.8|686.43|677.33|684.66|675.56|625
1655617500000|2022-06-19 05:45:00|685.88|676.78|689.48|680.38|689.72|680.62|685.21|676.11|639
1655617800000|2022-06-19 05:50:00|689.49|680.39|690.82|681.72|690.93|681.83|689.36|680.26|499
1655618100000|2022-06-19 05:55:00|690.81|681.71|693.84|684.74|694.88|685.78|689.8|680.7|591
1655618400000|2022-06-19 06:00:00|693.82|684.72|690.54|681.44|693.82|684.72|686.01|676.91|617
1655618700000|2022-06-19 06:05:00|690.59|681.49|696.72|687.62|697.46|688.36|689.95|680.85|705
1655619000000|2022-06-19 06:10:00|696.71|687.61|696.93|687.83|698.74|689.64|696.11|687.01|459
1655619300000|2022-06-19 06:15:00|696.92|687.82|702.61|693.51|704.67|695.57|695.97|686.87|741
1655619600000|2022-06-19 06:20:00|702.62|693.52|701.89|692.79|704.93|695.83|700.17|691.07|651
1655619900000|2022-06-19 06:25:00|701.88|692.78|699.75|690.65|701.88|692.78|699.07|689.97|498
1655620200000|2022-06-19 06:30:00|699.79|690.69|699.82|690.72|701.92|692.82|698.9|689.8|478
1655620500000|2022-06-19 06:35:00|699.8|690.7|696.46|687.36|699.87|690.77|696.35|687.25|466
1655620800000|2022-06-19 06:40:00|696.44|687.34|698.64|689.54|698.94|689.84|696.19|687.09|369
1655621100000|2022-06-19 06:45:00|698.63|689.53|696.69|687.59|698.66|689.56|695.46|686.36|378
1655621400000|2022-06-19 06:50:00|696.7|687.6|698.82|689.72|698.94|689.84|696.69|687.59|389
1655621700000|2022-06-19 06:55:00|698.81|689.71|696.67|687.57|703.48|694.38|695.71|686.61|457
1655622000000|2022-06-19 07:00:00|696.6|687.5|696.11|687.01|697.09|687.99|694.66|685.56|382
1655622300000|2022-06-19 07:05:00|696.1|687|699.08|689.98|699.6|690.5|695.93|686.83|389
1655622600000|2022-06-19 07:10:00|699.06|689.96|702.24|693.14|703.83|694.73|697.97|688.87|507
1655622900000|2022-06-19 07:15:00|702.33|693.23|702.12|693.02|704.29|695.19|701.95|692.85|591
1655623200000|2022-06-19 07:20:00|702.11|693.01|702.78|693.68|706.91|697.81|700.83|691.73|578
1655623500000|2022-06-19 07:25:00|702.85|693.75|703.87|694.77|704.91|695.81|702.1|693|522
1655623800000|2022-06-19 07:30:00|703.85|694.75|702.18|693.08|704.84|695.74|701.17|692.07|518
1655624100000|2022-06-19 07:35:00|702.15|693.05|702.14|693.04|702.8|693.7|701.82|692.72|457
1655624400000|2022-06-19 07:40:00|702.16|693.06|700.86|691.76|702.25|693.15|700.08|690.98|396
1655624700000|2022-06-19 07:45:00|700.87|691.77|697.82|688.72|701.17|692.07|696.97|687.87|417
1655625000000|2022-06-19 07:50:00|697.8|688.7|695.96|686.86|697.87|688.77|695.83|686.73|463
1655625300000|2022-06-19 07:55:00|695.95|686.85|696.9|687.8|697.11|688.01|695.8|686.7|305
1655625600000|2022-06-19 08:00:00|696.89|687.79|696.7|687.6|697.87|688.77|695.88|686.78|365
1655625900000|2022-06-19 08:05:00|696.69|687.59|696.99|687.89|700.24|691.14|696.69|687.59|338
1655626200000|2022-06-19 08:10:00|696.98|687.88|694.06|684.96|696.98|687.88|692.65|683.55|455
1655626500000|2022-06-19 08:15:00|694.12|685.02|693.86|684.76|694.98|685.88|692.5|683.4|349
1655626800000|2022-06-19 08:20:00|693.87|684.77|699.71|690.61|699.72|690.62|693.87|684.77|442
1655627100000|2022-06-19 08:25:00|699.72|690.62|699.85|690.75|699.85|690.75|697.58|688.48|305
1655627400000|2022-06-19 08:30:00|699.78|690.68|704.07|694.97|706.06|696.96|699.7|690.6|619
1655627700000|2022-06-19 08:35:00|704.09|694.99|703.42|694.32|705.81|696.71|700.75|691.65|456
1655628000000|2022-06-19 08:40:00|703.41|694.31|702.35|693.25|705.02|695.92|701.4|692.3|316
1655628300000|2022-06-19 08:45:00|702.34|693.24|700.9|691.8|702.77|693.67|700.76|691.66|318
1655628600000|2022-06-19 08:50:00|700.93|691.83|701.61|692.51|702.83|693.73|700.49|691.39|272
1655628900000|2022-06-19 08:55:00|701.6|692.5|704.4|695.3|706.25|697.15|701.6|692.5|452
1655629200000|2022-06-19 09:00:00|704.43|695.33|702.98|693.88|704.47|695.37|702.72|693.62|354
1655629500000|2022-06-19 09:05:00|702.97|693.87|702.82|693.72|702.98|693.88|700.94|691.84|305
1655629800000|2022-06-19 09:10:00|702.8|693.7|706.82|697.72|706.87|697.77|702.75|693.65|388
1655630100000|2022-06-19 09:15:00|706.83|697.73|711.8|702.7|713.89|704.79|705.71|696.61|710
1655630400000|2022-06-19 09:20:00|711.81|702.71|711.5|702.4|712.38|703.28|710.17|701.07|536
1655630700000|2022-06-19 09:25:00|711.49|702.39|710.67|701.57|711.96|702.86|709.65|700.55|500
1655631000000|2022-06-19 09:30:00|710.68|701.58|714.03|704.93|715.09|705.99|710.34|701.24|735
1655631300000|2022-06-19 09:35:00|714.11|705.01|712.59|703.49|714.4|705.3|711.61|702.51|701
1655631600000|2022-06-19 09:40:00|712.6|703.5|715.64|706.54|715.75|706.65|711.69|702.59|503
1655631900000|2022-06-19 09:45:00|715.62|706.52|714.93|705.83|720.19|711.09|714.27|705.17|628
1655632200000|2022-06-19 09:50:00|714.92|705.82|712.67|703.57|715.11|706.01|710.18|701.08|549
1655632500000|2022-06-19 09:55:00|712.63|703.53|710|700.9|712.88|703.78|709.71|700.61|472
1655632800000|2022-06-19 10:00:00|709.99|700.89|710.85|701.75|710.89|701.79|707.89|698.79|536
1655633100000|2022-06-19 10:05:00|710.86|701.76|712.88|703.78|713.55|704.45|710.86|701.76|498
1655633400000|2022-06-19 10:10:00|712.87|703.77|717.16|708.06|717.85|708.75|711.6|702.5|559
1655633700000|2022-06-19 10:15:00|717.17|708.07|722.72|713.62|725.78|716.68|717.03|707.93|783
1655634000000|2022-06-19 10:20:00|722.76|713.66|731.64|722.54|733.88|724.78|722.76|713.66|903
1655634300000|2022-06-19 10:25:00|731.67|722.57|730.01|720.91|733.24|724.14|728.19|719.09|775
1655634600000|2022-06-19 10:30:00|730.03|720.93|734.9|725.8|737.92|728.82|730.02|720.92|679
1655634900000|2022-06-19 10:35:00|734.83|725.73|730.06|720.96|737.08|727.98|728.31|719.21|616
1655635200000|2022-06-19 10:40:00|730.05|720.95|731|721.9|734.69|725.59|729.69|720.59|583
1655635500000|2022-06-19 10:45:00|731.01|721.91|729.91|720.81|732.13|723.03|728.07|718.97|612
1655635800000|2022-06-19 10:50:00|729.92|720.82|732.04|722.94|732.29|723.19|728.18|719.08|567
1655636100000|2022-06-19 10:55:00|732.03|722.93|733.1|724|737.61|728.51|731.9|722.8|667
1655636400000|2022-06-19 11:00:00|733.09|723.99|730.19|721.09|735.52|726.42|729.21|720.11|721
1655636700000|2022-06-19 11:05:00|730.15|721.05|730.8|721.7|731.95|722.85|729.64|720.54|485
1655637000000|2022-06-19 11:10:00|730.78|721.68|731.02|721.92|732.01|722.91|730.09|720.99|410
1655637300000|2022-06-19 11:15:00|731.03|721.93|730.1|721|732.87|723.77|729.77|720.67|522
1655637600000|2022-06-19 11:20:00|730.2|721.1|729.18|720.08|730.66|721.56|728.18|719.08|467
1655637900000|2022-06-19 11:25:00|729.17|720.07|731.52|722.42|732.34|723.24|728.78|719.68|428
1655638200000|2022-06-19 11:30:00|731.54|722.44|733.2|724.1|733.91|724.81|731.53|722.43|459
1655638500000|2022-06-19 11:35:00|733.26|724.16|730.13|721.03|733.26|724.16|729.73|720.63|471
1655638800000|2022-06-19 11:40:00|730.12|721.02|728.97|719.87|730.13|721.03|727.8|718.7|487
1655639100000|2022-06-19 11:45:00|728.96|719.86|727.78|718.68|729.19|720.09|725.77|716.67|448
1655639400000|2022-06-19 11:50:00|727.8|718.7|729.02|719.92|729.69|720.59|727.09|717.99|380
1655639700000|2022-06-19 11:55:00|729.04|719.94|727.01|717.91|729.07|719.97|726.89|717.79|314
1655640000000|2022-06-19 12:00:00|727.02|717.92|725.98|716.88|729.03|719.93|725.96|716.86|457
1655640300000|2022-06-19 12:05:00|725.96|716.86|730|720.9|730.54|721.44|725.87|716.77|412
1655640600000|2022-06-19 12:10:00|729.99|720.89|731.84|722.74|732.06|722.96|729.53|720.43|386
1655640900000|2022-06-19 12:15:00|731.86|722.76|733.49|724.39|736.32|727.22|731.1|722|522
1655641200000|2022-06-19 12:20:00|733.5|724.4|728.81|719.71|733.57|724.47|728.13|719.03|519
1655641500000|2022-06-19 12:25:00|728.58|719.48|720.69|711.59|728.62|719.52|719.8|710.7|659
1655641800000|2022-06-19 12:30:00|720.76|711.66|724.95|715.85|725.93|716.83|718.95|709.85|644
1655642100000|2022-06-19 12:35:00|724.94|715.84|724.53|715.43|725.49|716.39|723.62|714.52|469
1655642400000|2022-06-19 12:40:00|724.52|715.42|719.93|710.83|724.52|715.42|719.88|710.78|461
1655642700000|2022-06-19 12:45:00|719.84|710.74|721.69|712.59|722.61|713.51|719.84|710.74|544
1655643000000|2022-06-19 12:50:00|721.7|712.6|717.75|708.65|722.03|712.93|717.7|708.6|415
1655643300000|2022-06-19 12:55:00|717.72|708.62|719.8|710.7|721.51|712.41|716.88|707.78|508
1655643600000|2022-06-19 13:00:00|719.81|710.71|721.07|711.97|721.82|712.72|719.1|710|439
1655643900000|2022-06-19 13:05:00|720.94|711.84|722.93|713.83|723.42|714.32|720.85|711.75|304
1655644200000|2022-06-19 13:10:00|722.94|713.84|720.23|711.13|723.96|714.86|719.7|710.6|428
1655644500000|2022-06-19 13:15:00|720.22|711.12|724.69|715.59|726.36|717.26|720.17|711.07|494
1655644800000|2022-06-19 13:20:00|724.7|715.6|725.85|716.75|726.73|717.63|724.52|715.42|372
1655645100000|2022-06-19 13:25:00|725.84|716.74|726.41|717.31|726.74|717.64|725.71|716.61|360
1655645400000|2022-06-19 13:30:00|726.44|717.34|724.94|715.84|728.81|719.71|724.73|715.63|474
1655645700000|2022-06-19 13:35:00|724.95|715.85|726.05|716.95|727.95|718.85|724.76|715.66|340
1655646000000|2022-06-19 13:40:00|726.04|716.94|725.08|715.98|726.87|717.77|724.98|715.88|298
1655646300000|2022-06-19 13:45:00|725.03|715.93|725.07|715.97|726.06|716.96|723.04|713.94|421
1655646600000|2022-06-19 13:50:00|725.13|716.03|721.97|712.87|725.15|716.05|721.86|712.76|403
1655646900000|2022-06-19 13:55:00|721.96|712.86|716.72|707.62|723.06|713.96|715.4|706.3|546
1655647200000|2022-06-19 14:00:00|716.69|707.59|718.88|709.78|720.17|711.07|716.39|707.29|601
1655647500000|2022-06-19 14:05:00|718.87|709.77|720.96|711.86|721.55|712.45|718.87|709.77|618
1655647800000|2022-06-19 14:10:00|720.95|711.85|716.05|706.95|721.83|712.73|716.05|706.95|433
1655648100000|2022-06-19 14:15:00|716|706.9|718.68|709.58|719.2|710.1|715.29|706.19|474
1655648400000|2022-06-19 14:20:00|718.67|709.57|716.75|707.65|719.53|710.43|716.68|707.58|307
1655648700000|2022-06-19 14:25:00|716.76|707.66|719.91|710.81|720.64|711.54|716.69|707.59|430
1655649000000|2022-06-19 14:30:00|719.9|710.8|722.9|713.8|723.3|714.2|719.71|710.61|486
1655649300000|2022-06-19 14:35:00|722.91|713.81|723.68|714.58|724.76|715.66|721.89|712.79|373
1655649600000|2022-06-19 14:40:00|723.53|714.43|723.28|714.18|723.87|714.77|722.89|713.79|340
1655649900000|2022-06-19 14:45:00|723.25|714.15|727.04|717.94|727.05|717.95|723.14|714.04|467
1655650200000|2022-06-19 14:50:00|727.03|717.93|725.63|716.53|727.21|718.11|725.01|715.91|313
1655650500000|2022-06-19 14:55:00|725.64|716.54|726.67|717.57|727.22|718.12|725.21|716.11|359
1655650800000|2022-06-19 15:00:00|726.61|717.51|727.08|717.98|729.76|720.66|726.61|717.51|426
1655651100000|2022-06-19 15:05:00|727.07|717.97|724.2|715.1|727.1|718|724.07|714.97|436
1655651400000|2022-06-19 15:10:00|724.16|715.06|725.06|715.96|726.27|717.17|724.12|715.02|381
1655651700000|2022-06-19 15:15:00|725.08|715.98|722.97|713.87|725.76|716.66|721.7|712.6|373
1655652000000|2022-06-19 15:20:00|722.93|713.83|726.07|716.97|726.12|717.02|722.93|713.83|399
1655652300000|2022-06-19 15:25:00|726.06|716.96|727.91|718.81|728.35|719.25|725.7|716.6|346
1655652600000|2022-06-19 15:30:00|727.94|718.84|734.66|725.56|736.1|727|727.94|718.84|564
1655652900000|2022-06-19 15:35:00|734.69|725.59|736.46|727.36|738.55|729.45|732.14|723.04|660
1655653200000|2022-06-19 15:40:00|736.42|727.32|733|723.9|736.8|727.7|731.08|721.98|507
1655653500000|2022-06-19 15:45:00|733.02|723.92|735.63|726.53|735.63|726.53|732.84|723.74|625
1655653800000|2022-06-19 15:50:00|735.62|726.52|738.88|729.78|741.34|732.24|735.09|725.99|566
1655654100000|2022-06-19 15:55:00|738.98|729.88|740.09|730.99|740.14|731.04|736.46|727.36|537
1655654400000|2022-06-19 16:00:00|740.05|730.95|739.92|730.82|741.04|731.94|736.44|727.34|570
1655654700000|2022-06-19 16:05:00|739.78|730.68|735.89|726.79|740.15|731.05|735.3|726.2|526
1655655000000|2022-06-19 16:10:00|735.84|726.74|733.28|724.18|736.3|727.2|732.5|723.4|495
1655655300000|2022-06-19 16:15:00|733.3|724.2|731.24|722.14|734.04|724.94|731.11|722.01|382
1655655600000|2022-06-19 16:20:00|731.26|722.16|729.74|720.64|731.99|722.89|729|719.9|422
1655655900000|2022-06-19 16:25:00|729.71|720.61|729.92|720.82|731.19|722.09|729.71|720.61|275
1655656200000|2022-06-19 16:30:00|729.9|720.8|729.85|720.75|730.29|721.19|728.9|719.8|306
1655656500000|2022-06-19 16:35:00|729.87|720.77|726.88|717.78|729.89|720.79|725.93|716.83|360
1655656800000|2022-06-19 16:40:00|726.89|717.79|727|717.9|727.91|718.81|725.95|716.85|302
1655657100000|2022-06-19 16:45:00|727.01|717.91|721.81|712.71|729.8|720.7|721.41|712.31|658
1655657400000|2022-06-19 16:50:00|721.64|712.54|724.85|715.75|725.21|716.11|721.4|712.3|448
1655657700000|2022-06-19 16:55:00|724.81|715.71|724.78|715.68|725.16|716.06|723.9|714.8|325
1655658000000|2022-06-19 17:00:00|724.77|715.67|725.3|716.2|727.24|718.14|723.92|714.82|330
1655658300000|2022-06-19 17:05:00|725.36|716.26|722.84|713.74|725.85|716.75|722.01|712.91|335
1655658600000|2022-06-19 17:10:00|722.83|713.73|720.99|711.89|723.26|714.16|720.97|711.87|339
1655658900000|2022-06-19 17:15:00|721|711.9|720.65|711.55|722.03|712.93|718.93|709.83|362
1655659200000|2022-06-19 17:20:00|720.66|711.56|722.82|713.72|723.83|714.73|720.26|711.16|381
1655659500000|2022-06-19 17:25:00|722.83|713.73|724.88|715.78|725.11|716.01|722.83|713.73|322
1655659800000|2022-06-19 17:30:00|724.92|715.82|723.88|714.78|727.76|718.66|723.57|714.47|414
1655660100000|2022-06-19 17:35:00|723.87|714.77|726.73|717.63|727.01|717.91|723.76|714.66|329
1655660400000|2022-06-19 17:40:00|726.74|717.64|726.9|717.8|727.64|718.54|725.53|716.43|341
1655660700000|2022-06-19 17:45:00|726.89|717.79|731.08|721.98|731.99|722.89|725.01|715.91|488
1655661000000|2022-06-19 17:50:00|731.01|721.91|731.47|722.37|731.95|722.85|728.8|719.7|352
1655661300000|2022-06-19 17:55:00|731.45|722.35|729.95|720.85|731.45|722.35|728.29|719.19|376
1655661600000|2022-06-19 18:00:00|729.94|720.84|728.34|719.24|730.22|721.12|728.34|719.24|201
1655661900000|2022-06-19 18:05:00|728.35|719.25|732.8|723.7|732.84|723.74|728.31|719.21|378
1655662200000|2022-06-19 18:10:00|732.79|723.69|733.11|724.01|734.89|725.79|731.91|722.81|481
1655662500000|2022-06-19 18:15:00|733.04|723.94|736.18|727.08|738.81|729.71|732.89|723.79|597
1655662800000|2022-06-19 18:20:00|736.17|727.07|736.99|727.89|737.22|728.12|735.13|726.03|437
1655663100000|2022-06-19 18:25:00|736.98|727.88|736.2|727.1|736.98|727.88|733.98|724.88|372
1655663400000|2022-06-19 18:30:00|736.17|727.07|735.28|726.18|737.07|727.97|734.83|725.73|367
1655663700000|2022-06-19 18:35:00|735.24|726.14|733.97|724.87|736.02|726.92|733.17|724.07|386
1655664000000|2022-06-19 18:40:00|733.96|724.86|732.65|723.55|733.96|724.86|731.89|722.79|320
1655664300000|2022-06-19 18:45:00|732.63|723.53|732.87|723.77|733.88|724.78|731.9|722.8|356
1655664600000|2022-06-19 18:50:00|732.86|723.76|737.96|728.86|738.13|729.03|732.36|723.26|475
1655664900000|2022-06-19 18:55:00|738|728.9|752.42|743.32|755.64|746.54|737.76|728.66|810
1655665200000|2022-06-19 19:00:00|752.43|743.33|752.47|743.37|760.21|751.11|750.24|741.14|905
1655665500000|2022-06-19 19:05:00|752.82|743.72|746.14|737.04|752.83|743.73|744.92|735.82|720
1655665800000|2022-06-19 19:10:00|746.19|737.09|746.73|737.63|749.07|739.97|745.17|736.07|614
1655666100000|2022-06-19 19:15:00|746.75|737.65|744.71|735.61|749.58|740.48|744.17|735.07|631
1655666400000|2022-06-19 19:20:00|744.61|735.51|746.02|736.92|747.01|737.91|743.08|733.98|616
1655666700000|2022-06-19 19:25:00|745.97|736.87|747.68|738.58|748.86|739.76|745.84|736.74|673
1655667000000|2022-06-19 19:30:00|747.63|738.53|749.91|740.81|750|740.9|745.19|736.09|706
1655667300000|2022-06-19 19:35:00|749.92|740.82|746.84|737.74|750.74|741.64|746.84|737.74|653
1655667600000|2022-06-19 19:40:00|746.85|737.75|748.43|739.33|749.98|740.88|746.76|737.66|636
1655667900000|2022-06-19 19:45:00|748.39|739.29|748.82|739.72|750.93|741.83|746.3|737.2|728
1655668200000|2022-06-19 19:50:00|748.91|739.81|747.65|738.55|749.86|740.76|746.72|737.62|547
1655668500000|2022-06-19 19:55:00|747.7|738.6|746.68|737.58|750.11|741.01|746.12|737.02|552
1655668800000|2022-06-19 20:00:00|746.67|737.57|747.55|738.45|749.94|740.84|746.11|737.01|667
1655669100000|2022-06-19 20:05:00|747.56|738.46|751.44|742.34|751.44|742.34|747.04|737.94|548
1655669400000|2022-06-19 20:10:00|751.5|742.4|751.79|742.69|755.29|746.19|750.26|741.16|745
1655669700000|2022-06-19 20:15:00|751.8|742.7|750.88|741.78|754.39|745.29|750.82|741.72|623
1655670000000|2022-06-19 20:20:00|750.87|741.77|752.17|743.07|752.51|743.41|749.32|740.22|593
1655670300000|2022-06-19 20:25:00|752.2|743.1|759.38|750.28|759.38|750.28|751.06|741.96|606
1655670600000|2022-06-19 20:30:00|759.3|750.2|764.97|755.87|768.41|759.31|758.5|749.4|882
1655670900000|2022-06-19 20:35:00|764.98|755.88|759.58|750.48|765.43|756.33|759.34|750.24|710
1655671200000|2022-06-19 20:40:00|759.56|750.46|760.07|750.97|761.71|752.61|759.12|750.02|668
1655671500000|2022-06-19 20:45:00|760.08|750.98|763.16|754.06|768.48|759.38|759.89|750.79|784
1655671800000|2022-06-19 20:50:00|763.44|754.34|757.91|748.81|764.87|755.77|757.89|748.79|715
1655672100000|2022-06-19 20:55:00|757.85|748.75|760.49|751.39|760.75|751.65|757.74|748.64|645
1655672400000|2022-06-19 21:00:00|760.63|751.53|755.64|746.54|760.79|751.69|755.64|746.54|478
1655672700000|2022-06-19 21:05:00|755.55|746.45|753.65|744.55|757.7|748.6|753.04|743.94|480
1655673000000|2022-06-19 21:10:00|753.78|744.68|754.45|745.35|755.8|746.7|753.63|744.53|362
1655673300000|2022-06-19 21:15:00|754.3|745.2|753.93|744.83|755.85|746.75|753.41|744.31|262
1655673600000|2022-06-19 21:20:00|753.8|744.7|753.44|744.34|753.98|744.88|752.5|743.4|271
1655673900000|2022-06-19 21:25:00|753.39|744.29|750.5|741.4|753.8|744.7|750.39|741.29|225
1655674200000|2022-06-19 21:30:00|750.8|741.7|751.01|741.91|751.9|742.8|750.33|741.23|204
1655674500000|2022-06-19 21:35:00|751|741.9|752.88|743.78|753.85|744.75|750.8|741.7|185
1655674800000|2022-06-19 21:40:00|752.89|743.79|751.65|742.55|753.05|743.95|751.46|742.36|163
1655675100000|2022-06-19 21:45:00|751.75|742.65|752.65|743.55|752.8|743.7|751.65|742.55|131
1655675400000|2022-06-19 21:50:00|752.58|743.48|748.55|739.45|752.95|743.85|748.27|739.17|219
1655675700000|2022-06-19 21:55:00|748.8|739.7|750.73|741.63|751.43|742.33|748.33|739.23|267
1655676000000|2022-06-19 22:00:00|750.6|741.5|749.6|740.5|752.48|743.38|749.41|740.31|383
1655676300000|2022-06-19 22:05:00|749.49|740.39|746.85|737.75|749.55|740.45|746.58|737.48|300
1655676600000|2022-06-19 22:10:00|747.04|737.94|753.4|744.3|753.5|744.4|747.04|737.94|480
1655676900000|2022-06-19 22:15:00|753.06|743.96|756.9|747.8|758.49|749.39|752.55|743.45|471
1655677200000|2022-06-19 22:20:00|757.2|748.1|756.6|747.5|760.32|751.22|756.2|747.1|516
1655677500000|2022-06-19 22:25:00|756.75|747.65|754.64|745.54|758.22|749.12|754.28|745.18|760
1655677800000|2022-06-19 22:30:00|754.63|745.53|752.52|743.42|755.82|746.72|751.75|742.65|653
1655678100000|2022-06-19 22:35:00|752.58|743.48|751.95|742.85|752.75|743.65|750.8|741.7|441
1655678400000|2022-06-19 22:40:00|751.9|742.8|752.72|743.62|752.8|743.7|750.7|741.6|518
1655678700000|2022-06-19 22:45:00|752.77|743.67|751.1|742|754.31|745.21|750.51|741.41|577
1655679000000|2022-06-19 22:50:00|751.15|742.05|754.31|745.21|754.52|745.42|751.15|742.05|567
1655679300000|2022-06-19 22:55:00|754.36|745.26|755.4|746.3|755.45|746.35|753.41|744.31|466
1655679600000|2022-06-19 23:00:00|755.3|746.2|754.75|745.65|755.75|746.65|754.68|745.58|448
1655679900000|2022-06-19 23:05:00|754.78|745.68|750.75|741.65|754.86|745.76|750.75|741.65|485
1655680200000|2022-06-19 23:10:00|750.54|741.44|750.51|741.41|751|741.9|749.55|740.45|337
1655680500000|2022-06-19 23:15:00|750.55|741.45|749.96|740.86|751.9|742.8|748|738.9|496
1655680800000|2022-06-19 23:20:00|750|740.9|752.46|743.36|753.25|744.15|749.7|740.6|345
1655681100000|2022-06-19 23:25:00|752.49|743.39|752.6|743.5|753.66|744.56|751.34|742.24|287
1655681400000|2022-06-19 23:30:00|752.65|743.55|753.65|744.55|754.01|744.91|752.6|743.5|303
1655681700000|2022-06-19 23:35:00|753.7|744.6|754.15|745.05|754.78|745.68|753.45|744.35|229
1655682000000|2022-06-19 23:40:00|754.1|745|751.7|742.6|754.73|745.63|751.21|742.11|293
1655682300000|2022-06-19 23:45:00|751.68|742.58|755.04|745.94|755.65|746.55|751.65|742.55|400
1655682600000|2022-06-19 23:50:00|755|745.9|755.43|746.33|755.87|746.77|753.7|744.6|433
1655682900000|2022-06-19 23:55:00|755.48|746.38|756.51|747.41|757.7|748.6|754.8|745.7|379
1655683200000|2022-06-20 00:00:00|756.53|747.43|757.08|747.98|760.76|751.66|754|744.9|544
1655683500000|2022-06-20 00:05:00|757.05|747.95|753.43|744.33|758.41|749.31|752.61|743.51|558
1655683800000|2022-06-20 00:10:00|753.35|744.25|747.37|738.27|753.45|744.35|746.79|737.69|635
1655684100000|2022-06-20 00:15:00|747.35|738.25|750.65|741.55|751.61|742.51|746.65|737.55|647
1655684400000|2022-06-20 00:20:00|750.8|741.7|749.18|740.08|750.8|741.7|748.64|739.54|468
1655684700000|2022-06-20 00:25:00|749.23|740.13|747.8|738.7|750.75|741.65|746.8|737.7|465
1655685000000|2022-06-20 00:30:00|747.7|738.6|744.59|735.49|748.78|739.68|741.95|732.85|582
1655685300000|2022-06-20 00:35:00|744.65|735.55|743.36|734.26|745.3|736.2|741.65|732.55|604
1655685600000|2022-06-20 00:40:00|743.5|734.4|741.14|732.04|744.05|734.95|741.05|731.95|315
1655685900000|2022-06-20 00:45:00|741.15|732.05|742.82|733.72|744.77|735.67|741.13|732.03|382
1655686200000|2022-06-20 00:50:00|742.86|733.76|740.15|731.05|742.86|733.76|738.83|729.73|448
1655686500000|2022-06-20 00:55:00|740.05|730.95|738.7|729.6|740.85|731.75|738.49|729.39|391
1655686800000|2022-06-20 01:00:00|738.75|729.65|738.65|729.55|741.15|732.05|738.65|729.55|400
1655687100000|2022-06-20 01:05:00|738.8|729.7|736.64|727.54|739.7|730.6|736.36|727.26|271
1655687400000|2022-06-20 01:10:00|736.45|727.35|733.15|724.05|736.45|727.35|731.84|722.74|540
1655687700000|2022-06-20 01:15:00|733.16|724.06|734.75|725.65|736.95|727.85|732.39|723.29|617
1655688000000|2022-06-20 01:20:00|734.85|725.75|734.7|725.6|735.81|726.71|732.73|723.63|471
1655688300000|2022-06-20 01:25:00|734.69|725.59|733.7|724.6|734.77|725.67|731.4|722.3|498
1655688600000|2022-06-20 01:30:00|733.56|724.46|733.03|723.93|733.85|724.75|731.68|722.58|488
1655688900000|2022-06-20 01:35:00|732.95|723.85|731.5|722.4|733.67|724.57|731.15|722.05|438
1655689200000|2022-06-20 01:40:00|731.55|722.45|728.55|719.45|731.55|722.45|727.69|718.59|502
1655689500000|2022-06-20 01:45:00|728.56|719.46|727.39|718.29|729.9|720.8|727.39|718.29|439
1655689800000|2022-06-20 01:50:00|727.38|718.28|730.46|721.36|730.93|721.83|725.07|715.97|437
1655690100000|2022-06-20 01:55:00|730.51|721.41|732.4|723.3|732.7|723.6|729.72|720.62|370
1655690400000|2022-06-20 02:00:00|732.75|723.65|734.7|725.6|736.65|727.55|731.96|722.86|457
1655690700000|2022-06-20 02:05:00|734.95|725.85|738.65|729.55|740.7|731.6|734.7|725.6|595
1655691000000|2022-06-20 02:10:00|738.55|729.45|735.05|725.95|738.72|729.62|735.05|725.95|425
1655691300000|2022-06-20 02:15:00|735.35|726.25|731.55|722.45|735.65|726.55|730.9|721.8|356
1655691600000|2022-06-20 02:20:00|731.45|722.35|730.75|721.65|733.88|724.78|730.54|721.44|370
1655691900000|2022-06-20 02:25:00|730.53|721.43|722|712.9|731.26|722.16|721.38|712.28|467
1655692200000|2022-06-20 02:30:00|721.9|712.8|724.65|715.55|726.28|717.18|721.2|712.1|568
1655692500000|2022-06-20 02:35:00|724.55|715.45|724.7|715.6|725.55|716.45|723.31|714.21|368
1655692800000|2022-06-20 02:40:00|724.8|715.7|727.63|718.53|727.87|718.77|724.6|715.5|333
1655693100000|2022-06-20 02:45:00|727.76|718.66|729.1|720|729.75|720.65|726.8|717.7|273
1655693400000|2022-06-20 02:50:00|729.31|720.21|730.2|721.1|730.54|721.44|728.6|719.5|278
1655693700000|2022-06-20 02:55:00|730.16|721.06|730.96|721.86|731.6|722.5|729.27|720.17|271
1655694000000|2022-06-20 03:00:00|730.94|721.84|727.75|718.65|731.91|722.81|727.75|718.65|333
1655694300000|2022-06-20 03:05:00|727.65|718.55|729.22|720.12|731.9|722.8|726.9|717.8|442
1655694600000|2022-06-20 03:10:00|729.4|720.3|729.81|720.71|730.75|721.65|728.91|719.81|309
1655694900000|2022-06-20 03:15:00|729.75|720.65|729.65|720.55|730.05|720.95|727.72|718.62|405
1655695200000|2022-06-20 03:20:00|729.6|720.5|729.98|720.88|731.05|721.95|728.8|719.7|407
1655695500000|2022-06-20 03:25:00|729.97|720.87|731.45|722.35|733.95|724.85|729.97|720.87|382
1655695800000|2022-06-20 03:30:00|731.25|722.15|730.75|721.65|731.63|722.53|729.64|720.54|329
1655696100000|2022-06-20 03:35:00|730.73|721.63|732.47|723.37|732.8|723.7|730.5|721.4|334
1655696400000|2022-06-20 03:40:00|732.32|723.22|736.65|727.55|737.15|728.05|732.31|723.21|446
1655696700000|2022-06-20 03:45:00|736.6|727.5|735.05|725.95|737.7|728.6|734.3|725.2|397
1655697000000|2022-06-20 03:50:00|734.99|725.89|735.84|726.74|736.4|727.3|733.45|724.35|279
1655697300000|2022-06-20 03:55:00|735.83|726.73|735.55|726.45|736.65|727.55|735.32|726.22|236
1655697600000|2022-06-20 04:00:00|735.46|726.36|733.93|724.83|736.17|727.07|733.93|724.83|223
1655697900000|2022-06-20 04:05:00|733.92|724.82|733.55|724.45|734.65|725.55|733.28|724.18|231
1655698200000|2022-06-20 04:10:00|733.61|724.51|733.3|724.2|734.5|725.4|733|723.9|212
1655698500000|2022-06-20 04:15:00|733.35|724.25|735.04|725.94|735.8|726.7|733.14|724.04|320
1655698800000|2022-06-20 04:20:00|735.21|726.11|737.88|728.78|737.95|728.85|734.94|725.84|269
1655699100000|2022-06-20 04:25:00|737.87|728.77|740.26|731.16|740.55|731.45|737.58|728.48|313
1655699400000|2022-06-20 04:30:00|740.24|731.14|739.9|730.8|740.44|731.34|738.41|729.31|330
1655699700000|2022-06-20 04:35:00|739.88|730.78|739.5|730.4|740.26|731.16|738.11|729.01|295
1655700000000|2022-06-20 04:40:00|739.57|730.47|737.65|728.55|740.1|731|737.6|728.5|258
1655700300000|2022-06-20 04:45:00|737.73|728.63|735.7|726.6|738.73|729.63|735.7|726.6|219
1655700600000|2022-06-20 04:50:00|735.6|726.5|733.03|723.93|736.37|727.27|733.03|723.93|269
1655700900000|2022-06-20 04:55:00|733.01|723.91|728.67|719.57|733.01|723.91|727.69|718.59|417
1655701200000|2022-06-20 05:00:00|728.68|719.58|728.21|719.11|728.9|719.8|726.8|717.7|408
1655701500000|2022-06-20 05:05:00|728.15|719.05|730.26|721.16|730.47|721.37|728.06|718.96|331
1655701800000|2022-06-20 05:10:00|730.5|721.4|730.39|721.29|731.09|721.99|728.48|719.38|317
1655702100000|2022-06-20 05:15:00|730.43|721.33|727.86|718.76|731.07|721.97|726.19|717.09|441
1655702400000|2022-06-20 05:20:00|727.9|718.8|728.37|719.27|729.5|720.4|727.45|718.35|419
1655702700000|2022-06-20 05:25:00|728.38|719.28|728.59|719.49|728.85|719.75|726.2|717.1|452
1655703000000|2022-06-20 05:30:00|728.58|719.48|729.34|720.24|729.9|720.8|725.4|716.3|480
1655703300000|2022-06-20 05:35:00|729.41|720.31|731.95|722.85|732.3|723.2|729.29|720.19|358
1655703600000|2022-06-20 05:40:00|731.89|722.79|732.61|723.51|733.44|724.34|731.63|722.53|268
1655703900000|2022-06-20 05:45:00|732.62|723.52|736.06|726.96|736.3|727.2|731.45|722.35|439
1655704200000|2022-06-20 05:50:00|736.05|726.95|739.37|730.27|740.64|731.54|736.01|726.91|542
1655704500000|2022-06-20 05:55:00|739.38|730.28|740.47|731.37|740.9|731.8|738.49|729.39|402
1655704800000|2022-06-20 06:00:00|740.32|731.22|741.14|732.04|741.65|732.55|740.04|730.94|319
1655705100000|2022-06-20 06:05:00|741.09|731.99|741.1|732|741.65|732.55|740.59|731.49|249
1655705400000|2022-06-20 06:10:00|741.11|732.01|741.41|732.31|741.8|732.7|740.54|731.44|421
1655705700000|2022-06-20 06:15:00|741.4|732.3|737.67|728.57|743.09|733.99|737.4|728.3|505
1655706000000|2022-06-20 06:20:00|737.75|728.65|735.04|725.94|738.5|729.4|734.88|725.78|460
1655706300000|2022-06-20 06:25:00|735.03|725.93|730.27|721.17|735.8|726.7|729.55|720.45|382
1655706600000|2022-06-20 06:30:00|730.29|721.19|732.43|723.33|732.54|723.44|729.63|720.53|392
1655706900000|2022-06-20 06:35:00|732.63|723.53|734.6|725.5|735.45|726.35|732.35|723.25|335
1655707200000|2022-06-20 06:40:00|734.45|725.35|736.86|727.76|737.55|728.45|734.3|725.2|327
1655707500000|2022-06-20 06:45:00|736.99|727.89|741.31|732.21|741.68|732.58|736.99|727.89|284
1655707800000|2022-06-20 06:50:00|741.37|732.27|742.58|733.48|742.92|733.82|740.8|731.7|472
1655708100000|2022-06-20 06:55:00|742.55|733.45|743.52|734.42|743.74|734.64|741.84|732.74|363
1655708400000|2022-06-20 07:00:00|743.47|734.37|741.73|732.63|744.18|735.08|741.56|732.46|417
1655708700000|2022-06-20 07:05:00|741.77|732.67|739.26|730.16|741.77|732.67|738.2|729.1|398
1655709000000|2022-06-20 07:10:00|739.25|730.15|739.51|730.41|740.85|731.75|738.88|729.78|343
1655709300000|2022-06-20 07:15:00|739.55|730.45|737.85|728.75|739.8|730.7|736.38|727.28|387
1655709600000|2022-06-20 07:20:00|737.9|728.8|737.66|728.56|739.2|730.1|735.62|726.52|423
1655709900000|2022-06-20 07:25:00|737.67|728.57|737.49|728.39|739.4|730.3|736.26|727.16|472
1655710200000|2022-06-20 07:30:00|737.51|728.41|738.49|729.39|738.65|729.55|737.06|727.96|248
1655710500000|2022-06-20 07:35:00|738.56|729.46|735.56|726.46|738.6|729.5|732.37|723.27|508
1655710800000|2022-06-20 07:40:00|735.57|726.47|732.92|723.82|736.58|727.48|732.92|723.82|424
1655711100000|2022-06-20 07:45:00|732.91|723.81|735.08|725.98|735.66|726.56|732.42|723.32|441
1655711400000|2022-06-20 07:50:00|735.07|725.97|735.8|726.7|736.5|727.4|735.02|725.92|275
1655711700000|2022-06-20 07:55:00|735.72|726.62|739.59|730.49|739.8|730.7|735.6|726.5|367
1655712000000|2022-06-20 08:00:00|739.71|730.61|739.04|729.94|740.14|731.04|738.7|729.6|393
1655712300000|2022-06-20 08:05:00|739.03|729.93|742.92|733.82|744.1|735|737.96|728.86|502
1655712600000|2022-06-20 08:10:00|742.87|733.77|749.61|740.51|751.76|742.66|742.87|733.77|640
1655712900000|2022-06-20 08:15:00|749.62|740.52|752.42|743.32|753.9|744.8|748.5|739.4|631
1655713200000|2022-06-20 08:20:00|752.44|743.34|750.32|741.22|752.7|743.6|749.68|740.58|530
1655713500000|2022-06-20 08:25:00|750.31|741.21|753.52|744.42|753.59|744.49|749.77|740.67|526
1655713800000|2022-06-20 08:30:00|753.23|744.13|752.81|743.71|753.8|744.7|750.04|740.94|607
1655714100000|2022-06-20 08:35:00|752.73|743.63|752.98|743.88|755.65|746.55|752.38|743.28|538
1655714400000|2022-06-20 08:40:00|752.97|743.87|755.46|746.36|756.45|747.35|752.79|743.69|518
1655714700000|2022-06-20 08:45:00|755.41|746.31|750.99|741.89|756.53|747.43|750.67|741.57|517
1655715000000|2022-06-20 08:50:00|750.98|741.88|751.01|741.91|752.02|742.92|750.9|741.8|324
1655715300000|2022-06-20 08:55:00|751|741.9|752.89|743.79|754.25|745.15|750.77|741.67|471
1655715600000|2022-06-20 09:00:00|752.9|743.8|752.96|743.86|752.96|743.86|750.17|741.07|441
1655715900000|2022-06-20 09:05:00|753.05|743.95|759.05|749.95|759.42|750.32|752.8|743.7|507
1655716200000|2022-06-20 09:10:00|759.03|749.93|759.98|750.88|762.75|753.65|758.76|749.66|482
1655716500000|2022-06-20 09:15:00|759.97|750.87|756.7|747.6|760.3|751.2|755.94|746.84|530
1655716800000|2022-06-20 09:20:00|756.38|747.28|757.85|748.75|757.94|748.84|755.97|746.87|461
1655717100000|2022-06-20 09:25:00|757.77|748.67|759.84|750.74|760.65|751.55|757|747.9|476
1655717400000|2022-06-20 09:30:00|759.83|750.73|760.89|751.79|763.6|754.5|759.63|750.53|525
1655717700000|2022-06-20 09:35:00|760.86|751.76|761.69|752.59|761.91|752.81|757.05|747.95|582
1655718000000|2022-06-20 09:40:00|761.68|752.58|763.65|754.55|764.03|754.93|760.75|751.65|391
1655718300000|2022-06-20 09:45:00|763.6|754.5|762.73|753.63|764.66|755.56|760.53|751.43|538
1655718600000|2022-06-20 09:50:00|762.7|753.6|761.59|752.49|762.8|753.7|760.55|751.45|374
1655718900000|2022-06-20 09:55:00|761.44|752.34|764.54|755.44|764.85|755.75|760.29|751.19|337
1655719200000|2022-06-20 10:00:00|764.36|755.26|762.57|753.47|764.76|755.66|760.54|751.44|412
1655719500000|2022-06-20 10:05:00|762.55|753.45|765.72|756.62|766.23|757.13|761.76|752.66|526
1655719800000|2022-06-20 10:10:00|765.71|756.61|766.94|757.84|777.05|767.95|765.5|756.4|467
1655720100000|2022-06-20 10:15:00|766.84|757.74|769.89|760.79|773.32|764.22|766.46|757.36|695
1655720400000|2022-06-20 10:20:00|769.88|760.78|773.26|764.16|774.5|765.4|769.7|760.6|524
1655720700000|2022-06-20 10:25:00|773.2|764.1|776.1|767|778.49|769.39|773.2|764.1|566
1655721000000|2022-06-20 10:30:00|776.28|767.18|778.96|769.86|781.32|772.22|775.8|766.7|479
1655721300000|2022-06-20 10:35:00|779.05|769.95|787.25|778.15|787.77|778.67|778.86|769.76|580
1655721600000|2022-06-20 10:40:00|787.21|778.11|794.25|785.15|795.82|786.72|786.44|777.34|702
1655721900000|2022-06-20 10:45:00|794.28|785.18|789.5|780.4|798.07|788.97|789.22|780.12|636
1655722200000|2022-06-20 10:50:00|789.75|780.65|798.68|789.58|798.68|789.58|789.35|780.25|643
1655722500000|2022-06-20 10:55:00|798.67|789.57|798.49|789.39|800.5|791.4|794.79|785.69|709
1655722800000|2022-06-20 11:00:00|798.62|789.52|797.9|788.8|800.85|791.75|797.59|788.49|650
1655723100000|2022-06-20 11:05:00|797.85|788.75|801.75|792.65|802.78|793.68|796.34|787.24|582
1655723400000|2022-06-20 11:10:00|801.7|792.6|799.45|790.35|802.6|793.5|798.58|789.48|475
1655723700000|2022-06-20 11:15:00|799.32|790.22|796.64|787.54|800.9|791.8|796.58|787.48|428
1655724000000|2022-06-20 11:20:00|796.69|787.59|798.85|789.75|799.59|790.49|795.29|786.19|543
1655724300000|2022-06-20 11:25:00|799.61|790.51|800.5|791.4|801.85|792.75|798.85|789.75|358
1655724600000|2022-06-20 11:30:00|800.49|791.39|798.5|789.4|802.72|793.62|796.9|787.8|606
1655724900000|2022-06-20 11:35:00|798.45|789.35|802.75|793.65|803.7|794.6|798|788.9|488
1655725200000|2022-06-20 11:40:00|802.7|793.6|803.95|794.85|805.9|796.8|802.5|793.4|515
1655725500000|2022-06-20 11:45:00|804.3|795.2|804.6|795.5|805.36|796.26|800.81|791.71|520
1655725800000|2022-06-20 11:50:00|804.59|795.49|801.3|792.2|806.45|797.35|800.7|791.6|541
1655726100000|2022-06-20 11:55:00|801.35|792.25|801.35|792.25|802.67|793.57|800.58|791.48|443
1655726400000|2022-06-20 12:00:00|801.65|792.55|793.8|784.7|802.65|793.55|792.26|783.16|667
1655726700000|2022-06-20 12:05:00|793.75|784.65|792.96|783.86|794.65|785.55|791.6|782.5|655
1655727000000|2022-06-20 12:10:00|792.94|783.84|790.61|781.51|792.94|783.84|790.61|781.51|563
1655727300000|2022-06-20 12:15:00|790.65|781.55|788.8|779.7|791.7|782.6|786.11|777.01|522
1655727600000|2022-06-20 12:20:00|788.65|779.55|791|781.9|791.01|781.91|787.75|778.65|323
1655727900000|2022-06-20 12:25:00|790.95|781.85|782.92|773.82|791.29|782.19|782.85|773.75|422
1655728200000|2022-06-20 12:30:00|782.93|773.83|790.15|781.05|796.17|787.07|782.54|773.44|469
1655728500000|2022-06-20 12:35:00|790.25|781.15|789.52|780.42|795.05|785.95|789.52|780.42|436
1655728800000|2022-06-20 12:40:00|789.54|780.44|790.3|781.2|790.8|781.7|788.94|779.84|353
1655729100000|2022-06-20 12:45:00|790.75|781.65|793.44|784.34|793.85|784.75|789.53|780.43|415
1655729400000|2022-06-20 12:50:00|793.42|784.32|792.75|783.65|795.6|786.5|792.18|783.08|301
1655729700000|2022-06-20 12:55:00|792.65|783.55|794.5|785.4|795.8|786.7|792.59|783.49|323
1655730000000|2022-06-20 13:00:00|794.6|785.5|792.37|783.27|794.75|785.65|790.6|781.5|306
1655730300000|2022-06-20 13:05:00|792.55|783.45|790.95|781.85|793.75|784.65|789.95|780.85|377
1655730600000|2022-06-20 13:10:00|791|781.9|791.59|782.49|792.45|783.35|789.37|780.27|296
1655730900000|2022-06-20 13:15:00|791.7|782.6|792.6|783.5|794.56|785.46|791|781.9|269
1655731200000|2022-06-20 13:20:00|792.67|783.57|793.14|784.04|793.75|784.65|791.69|782.59|210
1655731500000|2022-06-20 13:25:00|793.51|784.41|797.13|788.03|798.65|789.55|793.05|783.95|448
1655731800000|2022-06-20 13:30:00|797.12|788.02|795.03|785.93|799.77|790.67|795.03|785.93|367
1655732100000|2022-06-20 13:35:00|795.54|786.44|794.13|785.03|795.54|786.44|790.85|781.75|346
1655732400000|2022-06-20 13:40:00|794.1|785|790.64|781.54|794.48|785.38|790.15|781.05|387
1655732700000|2022-06-20 13:45:00|790.5|781.4|781.61|772.51|790.75|781.65|781.1|772|507
1655733000000|2022-06-20 13:50:00|781.59|772.49|780.92|771.82|783.9|774.8|780.74|771.64|582
1655733300000|2022-06-20 13:55:00|781.01|771.91|781.73|772.63|782.9|773.8|780.92|771.82|478
1655733600000|2022-06-20 14:00:00|781.72|772.62|787.1|778|788.48|779.38|781.42|772.32|473
1655733900000|2022-06-20 14:05:00|787.21|778.11|787.89|778.79|788.8|779.7|786.47|777.37|384
1655734200000|2022-06-20 14:10:00|788.45|779.35|787.62|778.52|790.32|781.22|787.29|778.19|332
1655734500000|2022-06-20 14:15:00|787.68|778.58|789.44|780.34|792.29|783.19|786.47|777.37|497
1655734800000|2022-06-20 14:20:00|789.51|780.41|792.99|783.89|792.99|783.89|789.51|780.41|334
1655735100000|2022-06-20 14:25:00|793.12|784.02|793.73|784.63|795.44|786.34|793.12|784.02|329
1655735400000|2022-06-20 14:30:00|793.62|784.52|797.35|788.25|797.9|788.8|792.77|783.67|499
1655735700000|2022-06-20 14:35:00|797.03|787.93|795.33|786.23|798.79|789.69|794.61|785.51|513
1655736000000|2022-06-20 14:40:00|795.55|786.45|796.33|787.23|799.27|790.17|795.33|786.23|424
1655736300000|2022-06-20 14:45:00|796.11|787.01|797.98|788.88|799.63|790.53|795.97|786.87|551
1655736600000|2022-06-20 14:50:00|798|788.9|799.05|789.95|800.6|791.5|794.94|785.84|549
1655736900000|2022-06-20 14:55:00|799.09|789.99|798.37|789.27|800.91|791.81|798.17|789.07|437
1655737200000|2022-06-20 15:00:00|798.47|789.37|801.38|792.28|801.42|792.32|795.2|786.1|613
1655737500000|2022-06-20 15:05:00|801.55|792.45|794.65|785.55|802.93|793.83|793.87|784.77|627
1655737800000|2022-06-20 15:10:00|794.62|785.52|787.5|778.4|794.85|785.75|787.4|778.3|491
1655738100000|2022-06-20 15:15:00|787.55|778.45|782.47|773.37|788.63|779.53|780.25|771.15|651
1655738400000|2022-06-20 15:20:00|782.46|773.36|779.59|770.49|782.7|773.6|778.18|769.08|452
1655738700000|2022-06-20 15:25:00|779.39|770.29|779.73|770.63|781.3|772.2|778.15|769.05|511
1655739000000|2022-06-20 15:30:00|779.71|770.61|778.37|769.27|780.07|770.97|776.5|767.4|495
1655739300000|2022-06-20 15:35:00|778.42|769.32|781.15|772.05|782.62|773.52|778.25|769.15|530
1655739600000|2022-06-20 15:40:00|781.2|772.1|782.29|773.19|783.84|774.74|780.41|771.31|439
1655739900000|2022-06-20 15:45:00|782.26|773.16|785.05|775.95|785.8|776.7|782.24|773.14|347
1655740200000|2022-06-20 15:50:00|785.3|776.2|786.75|777.65|786.75|777.65|785.05|775.95|419
1655740500000|2022-06-20 15:55:00|786.73|777.63|788.23|779.13|788.64|779.54|786.56|777.46|380
1655740800000|2022-06-20 16:00:00|788.4|779.3|784.46|775.36|789.25|780.15|783.53|774.43|436
1655741100000|2022-06-20 16:05:00|784.53|775.43|783.1|774|788.56|779.46|780.53|771.43|587
1655741400000|2022-06-20 16:10:00|783.15|774.05|781.57|772.47|784.67|775.57|779.48|770.38|487
1655741700000|2022-06-20 16:15:00|781.62|772.52|777.51|768.41|783.8|774.7|777.49|768.39|485
1655742000000|2022-06-20 16:20:00|777.52|768.42|777.95|768.85|778.95|769.85|775.65|766.55|532
1655742300000|2022-06-20 16:25:00|777.85|768.75|780.5|771.4|781.05|771.95|777.46|768.36|515
1655742600000|2022-06-20 16:30:00|780.6|771.5|782.9|773.8|783.65|774.55|779.62|770.52|435
1655742900000|2022-06-20 16:35:00|782.55|773.45|784.97|775.87|785.85|776.75|781.68|772.58|403
1655743200000|2022-06-20 16:40:00|785|775.9|779.5|770.4|785.61|776.51|778.85|769.75|384
1655743500000|2022-06-20 16:45:00|779.44|770.34|778.91|769.81|782.75|773.65|778.61|769.51|530
1655743800000|2022-06-20 16:50:00|779.32|770.22|776.36|767.26|781.8|772.7|775.71|766.61|459
1655744100000|2022-06-20 16:55:00|776.11|767.01|780.54|771.44|781.54|772.44|774.51|765.41|528
1655744400000|2022-06-20 17:00:00|780.68|771.58|781.89|772.79|782.96|773.86|780.13|771.03|328
1655744700000|2022-06-20 17:05:00|781.95|772.85|779.8|770.7|782.05|772.95|774|764.9|542
1655745000000|2022-06-20 17:10:00|779.76|770.66|782.61|773.51|784.62|775.52|779.76|770.66|376
1655745300000|2022-06-20 17:15:00|782.65|773.55|787.65|778.55|787.7|778.6|782.65|773.55|407
1655745600000|2022-06-20 17:20:00|787.2|778.1|785.95|776.85|789.41|780.31|785.45|776.35|265
1655745900000|2022-06-20 17:25:00|785.98|776.88|784.4|775.3|787.39|778.29|784.35|775.25|288
1655746200000|2022-06-20 17:30:00|784.59|775.49|785.74|776.64|786.4|777.3|782.9|773.8|290
1655746500000|2022-06-20 17:35:00|785.79|776.69|787.62|778.52|787.62|778.52|784.41|775.31|334
1655746800000|2022-06-20 17:40:00|787.52|778.42|786.44|777.34|788.6|779.5|784.37|775.27|379
1655747100000|2022-06-20 17:45:00|786.7|777.6|785.47|776.37|787.76|778.66|785.16|776.06|385
1655747400000|2022-06-20 17:50:00|785.55|776.45|778.8|769.7|785.98|776.88|777.54|768.44|451
1655747700000|2022-06-20 17:55:00|778.88|769.78|771.68|762.58|778.88|769.78|771.65|762.55|541
1655748000000|2022-06-20 18:00:00|771.59|762.49|772.44|763.34|773.82|764.72|768.91|759.81|592
1655748300000|2022-06-20 18:05:00|772.19|763.09|770.9|761.8|773.85|764.75|769.47|760.37|539
1655748600000|2022-06-20 18:10:00|770.99|761.89|769.1|760|772.44|763.34|766.7|757.6|553
1655748900000|2022-06-20 18:15:00|769.02|759.92|769.36|760.26|770.66|761.56|766.83|757.73|555
1655749200000|2022-06-20 18:20:00|769.41|760.31|773.76|764.66|777|767.9|769.41|760.31|579
1655749500000|2022-06-20 18:25:00|773.85|764.75|773.75|764.65|775.75|766.65|772.93|763.83|400
1655749800000|2022-06-20 18:30:00|773.85|764.75|772.59|763.49|775.73|766.63|771.82|762.72|526
1655750100000|2022-06-20 18:35:00|772.71|763.61|773.91|764.81|774.78|765.68|772.37|763.27|460
1655750400000|2022-06-20 18:40:00|773.84|764.74|773.28|764.18|775.78|766.68|772.79|763.69|406
1655750700000|2022-06-20 18:45:00|773.33|764.23|772.63|763.53|774.5|765.4|772.04|762.94|303
1655751000000|2022-06-20 18:50:00|772.7|763.6|774.58|765.48|775.18|766.08|772.41|763.31|317
1655751300000|2022-06-20 18:55:00|774.64|765.54|776.38|767.28|777.52|768.42|773.68|764.58|350
1655751600000|2022-06-20 19:00:00|776.65|767.55|775.4|766.3|776.98|767.88|775.06|765.96|260
1655751900000|2022-06-20 19:05:00|775.39|766.29|770.05|760.95|775.81|766.71|769.29|760.19|459
1655752200000|2022-06-20 19:10:00|770.01|760.91|775|765.9|775.05|765.95|770|760.9|457
1655752500000|2022-06-20 19:15:00|775.07|765.97|775.63|766.53|778.15|769.05|773.55|764.45|382
1655752800000|2022-06-20 19:20:00|775.64|766.54|775.73|766.63|779.57|770.47|775.59|766.49|440
1655753100000|2022-06-20 19:25:00|775.79|766.69|774.66|765.56|777.7|768.6|773.59|764.49|400
1655753400000|2022-06-20 19:30:00|774.7|765.6|773.36|764.26|775.85|766.75|772.98|763.88|238
1655753700000|2022-06-20 19:35:00|773.45|764.35|776.53|767.43|777.06|767.96|772.09|762.99|289
1655754000000|2022-06-20 19:40:00|776.67|767.57|777.04|767.94|777.61|768.51|775.58|766.48|273
1655754300000|2022-06-20 19:45:00|777.2|768.1|779.47|770.37|780.74|771.64|777.2|768.1|372
1655754600000|2022-06-20 19:50:00|779.32|770.22|779.53|770.43|780.9|771.8|778.39|769.29|278
1655754900000|2022-06-20 19:55:00|779.37|770.27|778.83|769.73|779.8|770.7|776.65|767.55|258
1655755200000|2022-06-20 20:00:00|778.75|769.65|776.61|767.51|780.66|771.56|774.5|765.4|425
1655755500000|2022-06-20 20:05:00|776.76|767.66|778.66|769.56|781.53|772.43|775.78|766.68|463
1655755800000|2022-06-20 20:10:00|778.8|769.7|781.27|772.17|782.67|773.57|778.55|769.45|369
1655756100000|2022-06-20 20:15:00|781.25|772.15|783.59|774.49|785.57|776.47|780.33|771.23|481
1655756400000|2022-06-20 20:20:00|783.58|774.48|783.33|774.23|784.79|775.69|783.17|774.07|358
1655756700000|2022-06-20 20:25:00|783.4|774.3|783.63|774.53|784.7|775.6|781.59|772.49|424
1655757000000|2022-06-20 20:30:00|783.56|774.46|783.59|774.49|784.58|775.48|782.56|773.46|344
1655757300000|2022-06-20 20:35:00|783.5|774.4|786.35|777.25|787.58|778.48|782.65|773.55|434
1655757600000|2022-06-20 20:40:00|786.58|777.48|786.6|777.5|786.81|777.71|785.25|776.15|321
1655757900000|2022-06-20 20:45:00|786.48|777.38|783.47|774.37|787.6|778.5|783.47|774.37|440
1655758200000|2022-06-20 20:50:00|783.6|774.5|787.91|778.81|788.95|779.85|782.2|773.1|404
1655758500000|2022-06-20 20:55:00|787.89|778.79|786.26|777.16|788.7|779.6|785.59|776.49|392
1655758800000|2022-06-20 21:00:00|786.24|777.14|790.8|781.7|791.45|782.35|785.81|776.71|503
1655759100000|2022-06-20 21:05:00|790.76|781.66|786.78|777.68|790.79|781.69|785.74|776.64|470
1655759400000|2022-06-20 21:10:00|786.75|777.65|784.67|775.57|787.16|778.06|783.73|774.63|241
1655759700000|2022-06-20 21:15:00|784.66|775.56|784.49|775.39|785.65|776.55|783.62|774.52|214
1655760000000|2022-06-20 21:20:00|784.5|775.4|785.27|776.17|786.05|776.95|783.88|774.78|261
1655760300000|2022-06-20 21:25:00|785.38|776.28|786|776.9|787.25|778.15|784.51|775.41|221
1655760600000|2022-06-20 21:30:00|786.05|776.95|782.23|773.13|786.05|776.95|782.23|773.13|226
1655760900000|2022-06-20 21:35:00|782.22|773.12|777.89|768.79|782.22|773.12|776.77|767.67|218
1655761200000|2022-06-20 21:40:00|777.91|768.81|777.95|768.85|778.8|769.7|777.21|768.11|178
1655761500000|2022-06-20 21:45:00|777.89|768.79|773.48|764.38|778.39|769.29|773.48|764.38|204
1655761800000|2022-06-20 21:50:00|773.41|764.31|773.86|764.76|774.4|765.3|771.97|762.87|208
1655762100000|2022-06-20 21:55:00|773.79|764.69|775.8|766.7|777.05|767.95|773.79|764.69|227
1655762400000|2022-06-20 22:00:00|775.84|766.74|772.96|763.86|777.4|768.3|772.05|762.95|431
1655762700000|2022-06-20 22:05:00|772.88|763.78|770.05|760.95|772.95|763.85|769.27|760.17|468
1655763000000|2022-06-20 22:10:00|769.99|760.89|770.59|761.49|772.71|763.61|769.86|760.76|368
1655763300000|2022-06-20 22:15:00|770.69|761.59|768.86|759.76|772.28|763.18|767.54|758.44|509
1655763600000|2022-06-20 22:20:00|768.85|759.75|768.73|759.63|772.03|762.93|768.29|759.19|423
1655763900000|2022-06-20 22:25:00|768.69|759.59|773.84|764.74|773.84|764.74|768.68|759.58|501
1655764200000|2022-06-20 22:30:00|773.9|764.8|775.96|766.86|777.54|768.44|773.64|764.54|416
1655764500000|2022-06-20 22:35:00|776.09|766.99|776.9|767.8|777.25|768.15|774.74|765.64|327
1655764800000|2022-06-20 22:40:00|777.55|768.45|781.13|772.03|781.5|772.4|776.55|767.45|405
1655765100000|2022-06-20 22:45:00|781.28|772.18|785.73|776.63|786.02|776.92|779.84|770.74|441
1655765400000|2022-06-20 22:50:00|785.62|776.52|785.6|776.5|787.46|778.36|785.43|776.33|276
1655765700000|2022-06-20 22:55:00|785.84|776.74|786.9|777.8|789.28|780.18|785.34|776.24|359
1655766000000|2022-06-20 23:00:00|786.87|777.77|789.42|780.32|789.7|780.6|786.24|777.14|321
1655766300000|2022-06-20 23:05:00|789.66|780.56|786.54|777.44|789.7|780.6|785.63|776.53|294
1655766600000|2022-06-20 23:10:00|786.52|777.42|783.9|774.8|786.71|777.61|781.3|772.2|455
1655766900000|2022-06-20 23:15:00|783.93|774.83|783.67|774.57|784.72|775.62|781.68|772.58|413
1655767200000|2022-06-20 23:20:00|783.61|774.51|784.74|775.64|785.8|776.7|783.53|774.43|312
1655767500000|2022-06-20 23:25:00|784.69|775.59|784.88|775.78|785.08|775.98|779.45|770.35|449
1655767800000|2022-06-20 23:30:00|784.89|775.79|791.79|782.69|791.93|782.83|783.7|774.6|621
1655768100000|2022-06-20 23:35:00|791.73|782.63|797|787.9|797.77|788.67|790.69|781.59|635
1655768400000|2022-06-20 23:40:00|796.98|787.88|796.95|787.85|797.85|788.75|794|784.9|549
1655768700000|2022-06-20 23:45:00|796.9|787.8|796.48|787.38|799|789.9|795.53|786.43|654
1655769000000|2022-06-20 23:50:00|796.52|787.42|795.18|786.08|796.59|787.49|794.37|785.27|373
1655769300000|2022-06-20 23:55:00|795.01|785.91|791.49|782.39|795.01|785.91|790.94|781.84|464
1655769600000|2022-06-21 00:00:00|791.78|782.68|789.78|780.68|794.09|784.99|788.52|779.42|575
1655769900000|2022-06-21 00:05:00|789.71|780.61|792.01|782.91|792.53|783.43|789.14|780.04|530
1655770200000|2022-06-21 00:10:00|792.05|782.95|791.78|782.68|792.6|783.5|788.56|779.46|549
1655770500000|2022-06-21 00:15:00|791.77|782.67|787.26|778.16|794.71|785.61|785.65|776.55|612
1655770800000|2022-06-21 00:20:00|786.98|777.88|785.66|776.56|786.98|777.88|783.54|774.44|484
1655771100000|2022-06-21 00:25:00|785.45|776.35|784.97|775.87|785.61|776.51|783.46|774.36|442
1655771400000|2022-06-21 00:30:00|784.95|775.85|779.57|770.47|785.42|776.32|776.85|767.75|538
1655771700000|2022-06-21 00:35:00|779.52|770.42|779.5|770.4|781.05|771.95|778.45|769.35|412
1655772000000|2022-06-21 00:40:00|779.51|770.41|778.48|769.38|780.63|771.53|778.1|769|433
1655772300000|2022-06-21 00:45:00|778.63|769.53|786.32|777.22|786.55|777.45|778.43|769.33|556
1655772600000|2022-06-21 00:50:00|786.31|777.21|788.35|779.25|790.03|780.93|786.31|777.21|524
1655772900000|2022-06-21 00:55:00|788.64|779.54|791.57|782.47|791.78|782.68|787.49|778.39|524
1655773200000|2022-06-21 01:00:00|791.69|782.59|789.86|780.76|793.85|784.75|788.56|779.46|575
1655773500000|2022-06-21 01:05:00|790.19|781.09|790.76|781.66|791.05|781.95|788.75|779.65|367
1655773800000|2022-06-21 01:10:00|790.75|781.65|794.45|785.35|796.07|786.97|790.2|781.1|495
1655774100000|2022-06-21 01:15:00|794.78|785.68|791.94|782.84|797.67|788.57|791.59|782.49|479
1655774400000|2022-06-21 01:20:00|791.93|782.83|792.29|783.19|792.5|783.4|790.27|781.17|438
1655774700000|2022-06-21 01:25:00|792.15|783.05|787.5|778.4|792.7|783.6|787.5|778.4|429
1655775000000|2022-06-21 01:30:00|787.61|778.51|787.53|778.43|789.58|780.48|786.55|777.45|402
1655775300000|2022-06-21 01:35:00|787.43|778.33|785.04|775.94|787.79|778.69|784.6|775.5|339
1655775600000|2022-06-21 01:40:00|784.95|775.85|780.65|771.55|785.05|775.95|780.35|771.25|429
1655775900000|2022-06-21 01:45:00|780.76|771.66|785.81|776.71|786.48|777.38|780.51|771.41|441
1655776200000|2022-06-21 01:50:00|785.85|776.75|787.01|777.91|787.79|778.69|784.76|775.66|355
1655776500000|2022-06-21 01:55:00|787.35|778.25|790.72|781.62|791.77|782.67|786.67|777.57|455
1655776800000|2022-06-21 02:00:00|790.8|781.7|788.48|779.38|792.28|783.18|788.48|779.38|399
1655777100000|2022-06-21 02:05:00|788.63|779.53|781.77|772.67|788.68|779.58|781.55|772.45|509
1655777400000|2022-06-21 02:10:00|781.71|772.61|779.05|769.95|781.79|772.69|779.03|769.93|325
1655777700000|2022-06-21 02:15:00|778.94|769.84|780.97|771.87|781.07|771.97|777.47|768.37|307
1655778000000|2022-06-21 02:20:00|780.92|771.82|779.99|770.89|781.78|772.68|775.4|766.3|403
1655778300000|2022-06-21 02:25:00|779.92|770.82|778.07|768.97|780.67|771.57|778.07|768.97|369
1655778600000|2022-06-21 02:30:00|778|768.9|778.95|769.85|781.9|772.8|774.7|765.6|509
1655778900000|2022-06-21 02:35:00|778.99|769.89|777.2|768.1|779.45|770.35|776.88|767.78|497
1655779200000|2022-06-21 02:40:00|776.88|767.78|778.9|769.8|779.54|770.44|775.07|765.97|455
1655779500000|2022-06-21 02:45:00|778.86|769.76|778.86|769.76|781.11|772.01|778.49|769.39|385
1655779800000|2022-06-21 02:50:00|779.55|770.45|785.53|776.43|785.9|776.8|778.93|769.83|334
1655780100000|2022-06-21 02:55:00|785.71|776.61|785.97|776.87|787.65|778.55|784.03|774.93|263
1655780400000|2022-06-21 03:00:00|786.1|777|790.44|781.34|790.85|781.75|784.58|775.48|333
1655780700000|2022-06-21 03:05:00|790.49|781.39|787.64|778.54|790.6|781.5|782.51|773.41|456
1655781000000|2022-06-21 03:10:00|787.65|778.55|791.46|782.36|791.73|782.63|786.37|777.27|426
1655781300000|2022-06-21 03:15:00|791.1|782|791.43|782.33|793.09|783.99|790.75|781.65|331
1655781600000|2022-06-21 03:20:00|791.59|782.49|791.5|782.4|792.82|783.72|789.21|780.11|277
1655781900000|2022-06-21 03:25:00|791.68|782.58|787.48|778.38|791.68|782.58|785.15|776.05|354
1655782200000|2022-06-21 03:30:00|787.47|778.37|785.75|776.65|787.8|778.7|784.07|774.97|398
1655782500000|2022-06-21 03:35:00|785.78|776.68|786.69|777.59|788.8|779.7|785.36|776.26|441
1655782800000|2022-06-21 03:40:00|786.73|777.63|791.6|782.5|791.95|782.85|786.73|777.63|438
1655783100000|2022-06-21 03:45:00|791.7|782.6|792.99|783.89|793.85|784.75|790.83|781.73|413
1655783400000|2022-06-21 03:50:00|793.04|783.94|795.67|786.57|795.67|786.57|793.04|783.94|409
1655783700000|2022-06-21 03:55:00|795.47|786.37|796.52|787.42|796.85|787.75|795.06|785.96|301
1655784000000|2022-06-21 04:00:00|796.35|787.25|797.43|788.33|799|789.9|796.07|786.97|283
1655784300000|2022-06-21 04:05:00|797.35|788.25|797.99|788.89|802.58|793.48|797.35|788.25|373
1655784600000|2022-06-21 04:10:00|797.91|788.81|800.65|791.55|800.73|791.63|795|785.9|384
1655784900000|2022-06-21 04:15:00|800.64|791.54|799.06|789.96|802.84|793.74|799.03|789.93|357
1655785200000|2022-06-21 04:20:00|799.02|789.92|798.07|788.97|800.17|791.07|797.59|788.49|269
1655785500000|2022-06-21 04:25:00|798|788.9|800.84|791.74|800.91|791.81|795.71|786.61|262
1655785800000|2022-06-21 04:30:00|800.71|791.61|798.05|788.95|801.73|792.63|797.45|788.35|385
1655786100000|2022-06-21 04:35:00|797.69|788.59|802.43|793.33|803.41|794.31|796.78|787.68|423
1655786400000|2022-06-21 04:40:00|802.41|793.31|803.13|794.03|803.7|794.6|801.76|792.66|312
1655786700000|2022-06-21 04:45:00|803.01|793.91|809.8|800.7|811.59|802.49|801.55|792.45|413
1655787000000|2022-06-21 04:50:00|809.85|800.75|813.21|804.11|813.82|804.72|809.85|800.75|437
1655787300000|2022-06-21 04:55:00|813.55|804.45|812.13|803.03|816.82|807.72|811.7|802.6|487
1655787600000|2022-06-21 05:00:00|812.21|803.11|812.67|803.57|815.59|806.49|810.63|801.53|454
1655787900000|2022-06-21 05:05:00|812.74|803.64|810.41|801.31|812.74|803.64|809.45|800.35|266
1655788200000|2022-06-21 05:10:00|810.43|801.33|814.16|805.06|815.11|806.01|809.4|800.3|382
1655788500000|2022-06-21 05:15:00|813.94|804.84|815.08|805.98|815.64|806.54|811.87|802.77|375
1655788800000|2022-06-21 05:20:00|815.19|806.09|817.77|808.67|821.39|812.29|815.19|806.09|577
1655789100000|2022-06-21 05:25:00|817.66|808.56|816.34|807.24|817.66|808.56|813.34|804.24|474
1655789400000|2022-06-21 05:30:00|816.3|807.2|817.52|808.42|820.22|811.12|816.3|807.2|453
1655789700000|2022-06-21 05:35:00|817.24|808.14|819.01|809.91|820.94|811.84|816.38|807.28|502
1655790000000|2022-06-21 05:40:00|819.1|810|822.7|813.6|823.74|814.64|818.99|809.89|517
1655790300000|2022-06-21 05:45:00|822.75|813.65|824.25|815.15|825.55|816.45|822.36|813.26|596
1655790600000|2022-06-21 05:50:00|824.3|815.2|819.35|810.25|825.54|816.44|819.3|810.2|491
1655790900000|2022-06-21 05:55:00|819.26|810.16|821.83|812.73|822.8|813.7|819.26|810.16|382
1655791200000|2022-06-21 06:00:00|822.26|813.16|824.85|815.75|825.55|816.45|821.62|812.52|449
1655791500000|2022-06-21 06:05:00|824.86|815.76|827.86|818.76|830.89|821.79|822.43|813.33|630
1655791800000|2022-06-21 06:10:00|827.83|818.73|828.14|819.04|829.3|820.2|826.18|817.08|438
1655792100000|2022-06-21 06:15:00|827.84|818.74|823.82|814.72|828.75|819.65|822.97|813.87|428
1655792400000|2022-06-21 06:20:00|823.4|814.3|824.77|815.67|824.91|815.81|821.32|812.22|354
1655792700000|2022-06-21 06:25:00|824.87|815.77|822.05|812.95|825.7|816.6|821.46|812.36|252
1655795100000|2022-06-21 07:05:00|822.42|813.32|822.74|813.64|823.32|814.22|822.06|812.96|148
1655795400000|2022-06-21 07:10:00|822.75|813.65|821.62|812.52|822.86|813.76|821.45|812.35|178
1655795700000|2022-06-21 07:15:00|821.6|812.5|819.74|810.64|822.08|812.98|819.24|810.14|422
1655796000000|2022-06-21 07:20:00|819.71|810.61|819.65|810.55|819.95|810.85|817.82|808.72|291
1655796300000|2022-06-21 07:25:00|819.29|810.19|820.6|811.5|820.86|811.76|819.29|810.19|441
1655796600000|2022-06-21 07:30:00|820.53|811.43|822.25|813.15|822.25|813.15|817.85|808.75|410
1655796900000|2022-06-21 07:35:00|822.38|813.28|821.04|811.94|822.78|813.68|821.01|811.91|294
1655797200000|2022-06-21 07:40:00|821.02|811.92|819.87|810.77|821.04|811.94|819.7|810.6|289
1655797500000|2022-06-21 07:45:00|819.88|810.78|817.83|808.73|819.88|810.78|817.73|808.63|352
1655797800000|2022-06-21 07:50:00|817.81|808.71|817.28|808.18|818.9|809.8|817.28|808.18|357
1655798100000|2022-06-21 07:55:00|817.41|808.31|813.5|804.4|817.41|808.31|809.8|800.7|555
1655798400000|2022-06-21 08:00:00|813.67|804.57|816.83|807.73|819.1|810|811.94|802.84|711
1655798700000|2022-06-21 08:05:00|816.8|807.7|821|811.9|821.3|812.2|816.77|807.67|563
1655799000000|2022-06-21 08:10:00|821.05|811.95|820.1|811|821.8|812.7|818.15|809.05|518
1655799300000|2022-06-21 08:15:00|820.12|811.02|819.93|810.83|823.65|814.55|818.05|808.95|499
1655799600000|2022-06-21 08:20:00|819.86|810.76|825.62|816.52|825.93|816.83|819.65|810.55|569
1655799900000|2022-06-21 08:25:00|825.61|816.51|821.94|812.84|825.95|816.85|821.18|812.08|344
1655800200000|2022-06-21 08:30:00|821.87|812.77|823.46|814.36|825.85|816.75|821.04|811.94|523
1655800500000|2022-06-21 08:35:00|823.55|814.45|827.58|818.48|827.88|818.78|823.39|814.29|690
1655800800000|2022-06-21 08:40:00|827.5|818.4|825.44|816.34|827.98|818.88|824.8|815.7|554
1655801100000|2022-06-21 08:45:00|825.46|816.36|821.13|812.03|826.43|817.33|820.76|811.66|439
1655801400000|2022-06-21 08:50:00|821.12|812.02|821.66|812.56|822.69|813.59|820.61|811.51|419
1655801700000|2022-06-21 08:55:00|822.35|813.25|823.25|814.15|825.64|816.54|821.4|812.3|481
1655802000000|2022-06-21 09:00:00|823.35|814.25|819.94|810.84|824.9|815.8|819.38|810.28|566
1655802300000|2022-06-21 09:05:00|819.96|810.86|827.05|817.95|827.65|818.55|819.6|810.5|573
1655802600000|2022-06-21 09:10:00|826.95|817.85|822.65|813.55|827.35|818.25|822.39|813.29|410
1655802900000|2022-06-21 09:15:00|822.7|813.6|822.67|813.57|823.42|814.32|820.9|811.8|363
1655803200000|2022-06-21 09:20:00|822.65|813.55|819.4|810.3|823.26|814.16|818.48|809.38|316
1655803500000|2022-06-21 09:25:00|819.3|810.2|818.22|809.12|819.71|810.61|816.37|807.27|449
1655803800000|2022-06-21 09:30:00|818.35|809.25|820.79|811.69|821.3|812.2|817.37|808.27|313
1655804100000|2022-06-21 09:35:00|820.82|811.72|819.65|810.55|822.34|813.24|819.27|810.17|331
1655804400000|2022-06-21 09:40:00|819.8|810.7|816.55|807.45|819.8|810.7|816.45|807.35|285
1655804700000|2022-06-21 09:45:00|816.65|807.55|818.1|809|819.37|810.27|816.58|807.48|297
1655805000000|2022-06-21 09:50:00|817.9|808.8|815.43|806.33|818.9|809.8|814.69|805.59|330
1655805300000|2022-06-21 09:55:00|815.5|806.4|814.83|805.73|815.85|806.75|814.01|804.91|266
1655805600000|2022-06-21 10:00:00|814.91|805.81|812.27|803.17|815.85|806.75|812.27|803.17|231
1655805900000|2022-06-21 10:05:00|812.57|803.47|812.45|803.35|812.75|803.65|809.69|800.59|230
1655806200000|2022-06-21 10:10:00|812.64|803.54|810.74|801.64|812.64|803.54|808.11|799.01|294
1655806500000|2022-06-21 10:15:00|810.73|801.63|812.34|803.24|813.5|804.4|810.48|801.38|255
1655806800000|2022-06-21 10:20:00|812.31|803.21|810.57|801.47|812.34|803.24|807.62|798.52|318
1655807100000|2022-06-21 10:25:00|810.55|801.45|813.83|804.73|813.89|804.79|810.41|801.31|316
1655807400000|2022-06-21 10:30:00|813.85|804.75|813.12|804.02|815.48|806.38|810.76|801.66|334
1655807700000|2022-06-21 10:35:00|813.14|804.04|815.99|806.89|816.85|807.75|813.13|804.03|290
1655808000000|2022-06-21 10:40:00|815.97|806.87|815.51|806.41|818.05|808.95|814.96|805.86|298
1655808300000|2022-06-21 10:45:00|815.52|806.42|819.17|810.07|819.92|810.82|815.3|806.2|300
1655808600000|2022-06-21 10:50:00|819.19|810.09|820.62|811.52|820.7|811.6|818.58|809.48|253
1655808900000|2022-06-21 10:55:00|820.64|811.54|820.37|811.27|820.73|811.63|818.65|809.55|320
1655809200000|2022-06-21 11:00:00|820.4|811.3|819.4|810.3|820.93|811.83|818.03|808.93|298
1655809500000|2022-06-21 11:05:00|819.37|810.27|814.15|805.05|819.81|810.71|812.93|803.83|350
1655809800000|2022-06-21 11:10:00|814.38|805.28|816.86|807.76|819.72|810.62|814.12|805.02|430
1655810100000|2022-06-21 11:15:00|816.88|807.78|816.33|807.23|818.72|809.62|815.28|806.18|385
1655810400000|2022-06-21 11:20:00|816.5|807.4|813.63|804.53|816.7|807.6|813.3|804.2|420
1655810700000|2022-06-21 11:25:00|813.59|804.49|809.46|800.36|813.9|804.8|809.41|800.31|505
1655811000000|2022-06-21 11:30:00|809.53|800.43|807.27|798.17|810.26|801.16|805.06|795.96|484
1655811300000|2022-06-21 11:35:00|807.26|798.16|804.05|794.95|807.26|798.16|803.15|794.05|500
1655811600000|2022-06-21 11:40:00|803.95|794.85|802.07|792.97|804.35|795.25|801.96|792.86|452
1655811900000|2022-06-21 11:45:00|802.4|793.3|803.41|794.31|804.4|795.3|800.89|791.79|487
1655812200000|2022-06-21 11:50:00|803.18|794.08|798.64|789.54|803.2|794.1|798.05|788.95|504
1655812500000|2022-06-21 11:55:00|798.56|789.46|799.65|790.55|800.88|791.78|797.99|788.89|374
1655812800000|2022-06-21 12:00:00|799.6|790.5|802.38|793.28|803.48|794.38|799.43|790.33|351
1655813100000|2022-06-21 12:05:00|802.44|793.34|801.1|792|802.44|793.34|800.86|791.76|278
1655813400000|2022-06-21 12:10:00|801.06|791.96|805.5|796.4|805.85|796.75|800.85|791.75|382
1655813700000|2022-06-21 12:15:00|805.55|796.45|806.97|797.87|809.97|800.87|805.55|796.45|399
1655814000000|2022-06-21 12:20:00|807.01|797.91|803.25|794.15|809.44|800.34|802.64|793.54|263
1655814300000|2022-06-21 12:25:00|803.4|794.3|800.9|791.8|803.75|794.65|799.7|790.6|367
1655814600000|2022-06-21 12:30:00|801|791.9|805.08|795.98|806.33|797.23|800.85|791.75|338
1655814900000|2022-06-21 12:35:00|805.07|795.97|803.7|794.6|806.63|797.53|802.97|793.87|364
1655815200000|2022-06-21 12:40:00|803.66|794.56|805.13|796.03|806.42|797.32|803.55|794.45|322
1655815500000|2022-06-21 12:45:00|805.14|796.04|806.97|797.87|807.1|798|803.84|794.74|291
1655815800000|2022-06-21 12:50:00|806.84|797.74|808.75|799.65|809.56|800.46|806.54|797.44|395
1655816100000|2022-06-21 12:55:00|808.83|799.73|806.05|796.95|809.21|800.11|805.49|796.39|302
1655816400000|2022-06-21 13:00:00|805.94|796.84|804.91|795.81|807.85|798.75|804.7|795.6|319
1655816700000|2022-06-21 13:05:00|804.9|795.8|802.95|793.85|805.77|796.67|802.55|793.45|407
1655817000000|2022-06-21 13:10:00|802.97|793.87|804.61|795.51|804.9|795.8|802.46|793.36|225
1655817300000|2022-06-21 13:15:00|804.65|795.55|808.24|799.14|810.27|801.17|798.93|789.83|587
1655817600000|2022-06-21 13:20:00|808.19|799.09|806.29|797.19|810.91|801.81|806.17|797.07|433
1655817900000|2022-06-21 13:25:00|806.24|797.14|808.31|799.21|811.89|802.79|805.89|796.79|376
1655818200000|2022-06-21 13:30:00|808.36|799.26|816.01|806.91|816.1|807|807.15|798.05|687
1655818500000|2022-06-21 13:35:00|815.94|806.84|815.77|806.67|817.13|808.03|813.2|804.1|759
1655818800000|2022-06-21 13:40:00|815.82|806.72|822.2|813.1|823.1|814|815.01|805.91|765
1655819100000|2022-06-21 13:45:00|822.15|813.05|819.15|810.05|823.08|813.98|817.19|808.09|644
1655819400000|2022-06-21 13:50:00|819.05|809.95|821.25|812.15|821.39|812.29|817.95|808.85|620
1655819700000|2022-06-21 13:55:00|821.2|812.1|825.04|815.94|826.65|817.55|820.4|811.3|762
1655820000000|2022-06-21 14:00:00|825.03|815.93|823.9|814.8|827|817.9|822.04|812.94|681
1655820300000|2022-06-21 14:05:00|824.08|814.98|819.53|810.43|825.05|815.95|819.39|810.29|583
1655820600000|2022-06-21 14:10:00|819.45|810.35|821.05|811.95|823.26|814.16|818.45|809.35|550
1655820900000|2022-06-21 14:15:00|821.02|811.92|819.15|810.05|822.69|813.59|818|808.9|596
1655821200000|2022-06-21 14:20:00|819.11|810.01|816.2|807.1|819.25|810.15|815.8|806.7|528
1655821500000|2022-06-21 14:25:00|816.17|807.07|816.05|806.95|816.95|807.85|815.13|806.03|480
1655821800000|2022-06-21 14:30:00|816.1|807|820.05|810.95|821.3|812.2|815.85|806.75|495
1655822100000|2022-06-21 14:35:00|820.45|811.35|822.15|813.05|822.88|813.78|819.2|810.1|442
1655822400000|2022-06-21 14:40:00|822.2|813.1|825.78|816.68|827.91|818.81|821.85|812.75|457
1655822700000|2022-06-21 14:45:00|825.8|816.7|828.93|819.83|831.68|822.58|824.24|815.14|658
1655823000000|2022-06-21 14:50:00|828.84|819.74|826.88|817.78|830.68|821.58|825.31|816.21|586
1655823300000|2022-06-21 14:55:00|826.9|817.8|825|815.9|827.4|818.3|824.71|815.61|486
1655823600000|2022-06-21 15:00:00|825.03|815.93|822.74|813.64|825.68|816.58|821.05|811.95|444
1655823900000|2022-06-21 15:05:00|822.61|813.51|818.72|809.62|822.9|813.8|818.62|809.52|340
1655824200000|2022-06-21 15:10:00|818.71|809.61|818.85|809.75|819.9|810.8|816.95|807.85|478
1655824500000|2022-06-21 15:15:00|818.84|809.74|816.72|807.62|818.84|809.74|815|805.9|399
1655824800000|2022-06-21 15:20:00|816.67|807.57|816.16|807.06|816.94|807.84|815.14|806.04|351
1655825100000|2022-06-21 15:25:00|816.26|807.16|819.96|810.86|820.92|811.82|815.88|806.78|468
1655825400000|2022-06-21 15:30:00|820|810.9|820.69|811.59|821.86|812.76|816.01|806.91|575
1655825700000|2022-06-21 15:35:00|820.68|811.58|814.99|805.89|821.34|812.24|814.37|805.27|522
1655826000000|2022-06-21 15:40:00|815.05|805.95|813.09|803.99|815.05|805.95|810.84|801.74|414
1655826300000|2022-06-21 15:45:00|812.9|803.8|814.7|805.6|814.83|805.73|811.85|802.75|412
1655826600000|2022-06-21 15:50:00|814.64|805.54|812.79|803.69|815.62|806.52|812.64|803.54|400
1655826900000|2022-06-21 15:55:00|812.78|803.68|812.7|803.6|814.9|805.8|811.9|802.8|308
1655827200000|2022-06-21 16:00:00|812.75|803.65|813.31|804.21|814.7|805.6|812.4|803.3|312
1655827500000|2022-06-21 16:05:00|813.46|804.36|811.22|802.12|814.53|805.43|809.48|800.38|449
1655827800000|2022-06-21 16:10:00|811.27|802.17|814.05|804.95|814.77|805.67|809.4|800.3|415
1655828100000|2022-06-21 16:15:00|814.04|804.94|817.27|808.17|817.93|808.83|813.98|804.88|489
1655828400000|2022-06-21 16:20:00|817.32|808.22|815.6|806.5|817.94|808.84|815.53|806.43|380
1655828700000|2022-06-21 16:25:00|815.45|806.35|816.66|807.56|817.75|808.65|814.4|805.3|379
1655829000000|2022-06-21 16:30:00|816.69|807.59|819.53|810.43|819.54|810.44|816.53|807.43|432
1655829300000|2022-06-21 16:35:00|819.52|810.42|818.44|809.34|820.22|811.12|817.24|808.14|363
1655829600000|2022-06-21 16:40:00|818.54|809.44|816.55|807.45|819.35|810.25|816.41|807.31|308
1655829900000|2022-06-21 16:45:00|816.5|807.4|815.05|805.95|817.75|808.65|811.81|802.71|410
1655830200000|2022-06-21 16:50:00|814.93|805.83|813.65|804.55|814.93|805.83|812.48|803.38|279
1655830500000|2022-06-21 16:55:00|813.64|804.54|812.7|803.6|814.61|805.51|812.63|803.53|254
1655830800000|2022-06-21 17:00:00|812.63|803.53|811.97|802.87|814.45|805.35|810.85|801.75|384
1655831100000|2022-06-21 17:05:00|811.99|802.89|811.52|802.42|814.2|805.1|810.26|801.16|373
1655831400000|2022-06-21 17:10:00|811.51|802.41|812.48|803.38|813.27|804.17|810.73|801.63|356
1655831700000|2022-06-21 17:15:00|812.64|803.54|811.15|802.05|813.85|804.75|810.94|801.84|300
1655832000000|2022-06-21 17:20:00|811.2|802.1|814.3|805.2|815.7|806.6|810.49|801.39|273
1655832300000|2022-06-21 17:25:00|814.64|805.54|813.8|804.7|815.6|806.5|813.53|804.43|235
1655832600000|2022-06-21 17:30:00|813.85|804.75|812.52|803.42|817.03|807.93|811.22|802.12|423
1655832900000|2022-06-21 17:35:00|812.55|803.45|804.82|795.72|813.58|804.48|803.92|794.82|463
1655833200000|2022-06-21 17:40:00|804.81|795.71|805.98|796.88|807.72|798.62|804.47|795.37|419
1655833500000|2022-06-21 17:45:00|805.93|796.83|806.03|796.93|806.81|797.71|804.03|794.93|319
1655833800000|2022-06-21 17:50:00|806.06|796.96|805.54|796.44|807.43|798.33|804.71|795.61|438
1655834100000|2022-06-21 17:55:00|805.44|796.34|802.83|793.73|805.72|796.62|802.07|792.97|405
1655834400000|2022-06-21 18:00:00|802.82|793.72|801.03|791.93|803.82|794.72|799.85|790.75|507
1655834700000|2022-06-21 18:05:00|801.02|791.92|800.64|791.54|801.7|792.6|799.05|789.95|549
1655835000000|2022-06-21 18:10:00|800.46|791.36|800.19|791.09|801.33|792.23|799.6|790.5|456
1655835300000|2022-06-21 18:15:00|800.18|791.08|798.95|789.85|802.27|793.17|798.95|789.85|463
1655835600000|2022-06-21 18:20:00|798.94|789.84|800.06|790.96|801.92|792.82|798.66|789.56|339
1655835900000|2022-06-21 18:25:00|800.05|790.95|802.85|793.75|802.85|793.75|799.7|790.6|353
1655836200000|2022-06-21 18:30:00|802.84|793.74|802.68|793.58|803.84|794.74|801.68|792.58|334
1655836500000|2022-06-21 18:35:00|802.41|793.31|799.7|790.6|802.68|793.58|799.7|790.6|385
1655836800000|2022-06-21 18:40:00|799.78|790.68|800.8|791.7|800.86|791.76|798.7|789.6|309
1655837100000|2022-06-21 18:45:00|800.7|791.6|801.85|792.75|801.97|792.87|800.59|791.49|376
1655837400000|2022-06-21 18:50:00|801.58|792.48|798.88|789.78|801.99|792.89|798.8|789.7|354
1655837700000|2022-06-21 18:55:00|798.9|789.8|795.97|786.87|798.97|789.87|793.05|783.95|408
1655838000000|2022-06-21 19:00:00|795.96|786.86|795.07|785.97|796.95|787.85|793.65|784.55|458
1655838300000|2022-06-21 19:05:00|795.06|785.96|795.99|786.89|797.75|788.65|793.65|784.55|368
1655838600000|2022-06-21 19:10:00|796|786.9|797.1|788|797.8|788.7|795.72|786.62|256
1655838900000|2022-06-21 19:15:00|797.03|787.93|796.92|787.82|798.37|789.27|796.88|787.78|272
1655839200000|2022-06-21 19:20:00|796.98|787.88|800.5|791.4|801.44|792.34|796.86|787.76|351
1655839500000|2022-06-21 19:25:00|800.46|791.36|799.75|790.65|800.72|791.62|798.71|789.61|362
1655839800000|2022-06-21 19:30:00|799.85|790.75|800.39|791.29|800.98|791.88|798.35|789.25|349
1655840100000|2022-06-21 19:35:00|800.4|791.3|803.75|794.65|803.76|794.66|800.18|791.08|453
1655840400000|2022-06-21 19:40:00|803.81|794.71|799.92|790.82|804.47|795.37|798.58|789.48|445
1655840700000|2022-06-21 19:45:00|799.86|790.76|788.05|778.95|799.91|790.81|787.65|778.55|558
1655841000000|2022-06-21 19:50:00|787.96|778.86|785.37|776.27|788|778.9|784.55|775.45|389
1655841300000|2022-06-21 19:55:00|785.56|776.46|784.56|775.46|786.46|777.36|783.02|773.92|457
1655841600000|2022-06-21 20:00:00|784.7|775.6|785.15|776.05|787.76|778.66|782.5|773.4|542
1655841900000|2022-06-21 20:05:00|785.14|776.04|782.05|772.95|786.39|777.29|782.05|772.95|445
1655842200000|2022-06-21 20:10:00|782.08|772.98|781.95|772.85|783.96|774.86|780.07|770.97|520
1655842500000|2022-06-21 20:15:00|782.2|773.1|781.17|772.07|783.9|774.8|780.92|771.82|452
1655842800000|2022-06-21 20:20:00|781.29|772.19|782.69|773.59|783.75|774.65|780.68|771.58|468
1655843100000|2022-06-21 20:25:00|782.79|773.69|780.85|771.75|783.85|774.75|779.77|770.67|453
1655843400000|2022-06-21 20:30:00|780.81|771.71|781.37|772.27|781.7|772.6|779.03|769.93|500
1655843700000|2022-06-21 20:35:00|781.35|772.25|783.06|773.96|783.96|774.86|780.99|771.89|409
1655844000000|2022-06-21 20:40:00|783.07|773.97|786.4|777.3|787.19|778.09|782.84|773.74|350
1655844300000|2022-06-21 20:45:00|786.72|777.62|782.81|773.71|786.72|777.62|781.95|772.85|502
1655844600000|2022-06-21 20:50:00|782.8|773.7|779.75|770.65|782.9|773.8|779.65|770.55|408
1655844900000|2022-06-21 20:55:00|779.74|770.64|779.91|770.81|780.87|771.77|778.73|769.63|419
1655845200000|2022-06-21 21:00:00|779.92|770.82|780.35|771.25|780.8|771.7|778.64|769.54|423
1655845500000|2022-06-21 21:05:00|780.39|771.29|781.7|772.6|782.67|773.57|779.7|770.6|408
1655845800000|2022-06-21 21:10:00|781.63|772.53|784.54|775.44|784.75|775.65|780.72|771.62|208
1655846100000|2022-06-21 21:15:00|784.85|775.75|784.38|775.28|784.9|775.8|783.72|774.62|111
1655846400000|2022-06-21 21:20:00|784.85|775.75|783.67|774.57|785.36|776.26|782.29|773.19|167
1655846700000|2022-06-21 21:25:00|783.6|774.5|785.1|776|785.1|776|783.6|774.5|76
1655847000000|2022-06-21 21:30:00|785.3|776.2|785.57|776.47|785.75|776.65|784.65|775.55|161
1655847300000|2022-06-21 21:35:00|785.55|776.45|784.6|775.5|785.96|776.86|784.56|775.46|92
1655847600000|2022-06-21 21:40:00|784.48|775.38|779.59|770.49|784.65|775.55|779.35|770.25|134
1655847900000|2022-06-21 21:45:00|779.46|770.36|782.45|773.35|783.78|774.68|778.95|769.85|306
1655848200000|2022-06-21 21:50:00|782.64|773.54|782.53|773.43|782.9|773.8|781.28|772.18|200
1655848500000|2022-06-21 21:55:00|782.52|773.42|784.53|775.43|786.52|777.42|781.86|772.76|296
1655848800000|2022-06-21 22:00:00|784.64|775.54|783.3|774.2|785.71|776.61|781.89|772.79|219
1655849100000|2022-06-21 22:05:00|782.8|773.7|782.27|773.17|784.76|775.66|781.54|772.44|194
1655849400000|2022-06-21 22:10:00|782.45|773.35|779.85|770.75|782.75|773.65|778.93|769.83|215
1655849700000|2022-06-21 22:15:00|779.45|770.35|779.88|770.78|780.65|771.55|778.56|769.46|245
1655850000000|2022-06-21 22:20:00|779.83|770.73|779.9|770.8|780.6|771.5|778.22|769.12|260
1655850300000|2022-06-21 22:25:00|779.95|770.85|780.5|771.4|780.85|771.75|778.45|769.35|261
1655850600000|2022-06-21 22:30:00|779.9|770.8|782.65|773.55|782.65|773.55|778.36|769.26|301
1655850900000|2022-06-21 22:35:00|782.13|773.03|781.53|772.43|783.2|774.1|781.35|772.25|248
1655851200000|2022-06-21 22:40:00|781.48|772.38|784.91|775.81|785.36|776.26|781.43|772.33|304
1655851500000|2022-06-21 22:45:00|784.9|775.8|784.8|775.7|785.64|776.54|783.6|774.5|309
1655851800000|2022-06-21 22:50:00|785.32|776.22|785.52|776.42|788.8|779.7|784.7|775.6|344
1655852100000|2022-06-21 22:55:00|785.65|776.55|788.41|779.31|789.59|780.49|785.4|776.3|487
1655852400000|2022-06-21 23:00:00|788.63|779.53|786.9|777.8|788.7|779.6|786.35|777.25|304
1655852700000|2022-06-21 23:05:00|786.85|777.75|788.05|778.95|788.7|779.6|786.51|777.41|215
1655853000000|2022-06-21 23:10:00|788.02|778.92|788.57|779.47|788.9|779.8|787.49|778.39|218
1655853300000|2022-06-21 23:15:00|788.6|779.5|787.56|778.46|791.42|782.32|787.43|778.33|226
1655853600000|2022-06-21 23:20:00|787.54|778.44|780.75|771.65|787.71|778.61|779.25|770.15|380
1655853900000|2022-06-21 23:25:00|780.74|771.64|775.73|766.63|781.73|772.63|772|762.9|447
1655854200000|2022-06-21 23:30:00|775.71|766.61|776.98|767.88|778.95|769.85|773.4|764.3|564
1655854500000|2022-06-21 23:35:00|776.99|767.89|775.49|766.39|777.67|768.57|775.49|766.39|338
1655854800000|2022-06-21 23:40:00|775.38|766.28|775.85|766.75|776.8|767.7|772.5|763.4|394
1655855100000|2022-06-21 23:45:00|775.98|766.88|779.38|770.28|779.6|770.5|774.51|765.41|481
1655855400000|2022-06-21 23:50:00|779.32|770.22|778.95|769.85|780.69|771.59|777.34|768.24|342
1655855700000|2022-06-21 23:55:00|778.9|769.8|779.91|770.81|781.09|771.99|776.66|767.56|366
1655856000000|2022-06-22 00:00:00|779.95|770.85|776.52|767.42|781.12|772.02|775.3|766.2|470
1655856300000|2022-06-22 00:05:00|776.67|767.57|774.11|765.01|777.7|768.6|769.33|760.23|569
1655856600000|2022-06-22 00:10:00|774.18|765.08|766.71|757.61|774.72|765.62|763.5|754.4|617
1655856900000|2022-06-22 00:15:00|766.36|757.26|766.95|757.85|767.5|758.4|761.91|752.81|718
1655857200000|2022-06-22 00:20:00|767.05|757.95|768.05|758.95|770.7|761.6|766.22|757.12|524
1655857500000|2022-06-22 00:25:00|767.88|758.78|769.5|760.4|770.44|761.34|767.85|758.75|452
1655857800000|2022-06-22 00:30:00|769.52|760.42|771.95|762.85|774.63|765.53|769.15|760.05|513
1655858100000|2022-06-22 00:35:00|771.6|762.5|773.65|764.55|775.28|766.18|771.44|762.34|421
1655858400000|2022-06-22 00:40:00|773.58|764.48|773.4|764.3|775.68|766.58|772.9|763.8|426
1655858700000|2022-06-22 00:45:00|773.23|764.13|771.65|762.55|774.7|765.6|769.95|760.85|442
1655859000000|2022-06-22 00:50:00|771.38|762.28|769.55|760.45|771.44|762.34|767.66|758.56|416
1655859300000|2022-06-22 00:55:00|769.44|760.34|770.54|761.44|771.75|762.65|768.55|759.45|357
1655859600000|2022-06-22 01:00:00|770.61|761.51|768.85|759.75|770.79|761.69|765.91|756.81|473
1655859900000|2022-06-22 01:05:00|769.15|760.05|774.34|765.24|775.7|766.6|768.37|759.27|449
1655860200000|2022-06-22 01:10:00|774.35|765.25|774.46|765.36|776.3|767.2|774.1|765|386
1655860500000|2022-06-22 01:15:00|774.35|765.25|776.36|767.26|776.65|767.55|773.64|764.54|369
1655860800000|2022-06-22 01:20:00|776.57|767.47|775.64|766.54|776.85|767.75|775.3|766.2|278
1655861100000|2022-06-22 01:25:00|775.62|766.52|773.88|764.78|777.75|768.65|771.87|762.77|369
1655861400000|2022-06-22 01:30:00|773.93|764.83|776.57|767.47|778.34|769.24|773.7|764.6|388
1655861700000|2022-06-22 01:35:00|776.47|767.37|776.97|767.87|777.65|768.55|775.49|766.39|367
1655862000000|2022-06-22 01:40:00|777.65|768.55|771.56|762.46|777.7|768.6|771.4|762.3|407
1655862300000|2022-06-22 01:45:00|771.5|762.4|767.72|758.62|772.35|763.25|765.59|756.49|491
1655862600000|2022-06-22 01:50:00|767.65|758.55|760.84|751.74|768.3|759.2|760.84|751.74|488
1655862900000|2022-06-22 01:55:00|760.83|751.73|756.73|747.63|761.63|752.53|756.38|747.28|504
1655863200000|2022-06-22 02:00:00|756.33|747.23|758.82|749.72|760.86|751.76|755.15|746.05|570
1655863500000|2022-06-22 02:05:00|758.89|749.79|757.96|748.86|760.8|751.7|755.65|746.55|496
1655863800000|2022-06-22 02:10:00|757.92|748.82|757.1|748|758.14|749.04|754.25|745.15|478
1655864100000|2022-06-22 02:15:00|756.85|747.75|755.58|746.48|758.99|749.89|755.23|746.13|547
1655864400000|2022-06-22 02:20:00|755.53|746.43|757.33|748.23|758.62|749.52|755.25|746.15|530
1655864700000|2022-06-22 02:25:00|757.37|748.27|758.55|749.45|759.29|750.19|756.85|747.75|449
1655865000000|2022-06-22 02:30:00|758.57|749.47|758.97|749.87|759.93|750.83|757.43|748.33|364
1655865300000|2022-06-22 02:35:00|758.9|749.8|759.91|750.81|760.85|751.75|757.52|748.42|365
1655865600000|2022-06-22 02:40:00|759.99|750.89|759.53|750.43|760.85|751.75|759.17|750.07|287
1655865900000|2022-06-22 02:45:00|759.58|750.48|760.02|750.92|761.65|752.55|759.08|749.98|334
1655866200000|2022-06-22 02:50:00|760.35|751.25|760.55|751.45|761.58|752.48|757.23|748.13|422
1655866500000|2022-06-22 02:55:00|760.85|751.75|759.39|750.29|760.85|751.75|758.4|749.3|301
1655866800000|2022-06-22 03:00:00|759.1|750|760.68|751.58|761.85|752.75|758.62|749.52|366
1655867100000|2022-06-22 03:05:00|760.76|751.66|761.62|752.52|762.32|753.22|760.38|751.28|212
1655867400000|2022-06-22 03:10:00|761.65|752.55|760.85|751.75|762.95|753.85|760.16|751.06|233
1655867700000|2022-06-22 03:15:00|760.84|751.74|761.39|752.29|762.58|753.48|760.6|751.5|218
1655868000000|2022-06-22 03:20:00|761.49|752.39|760.85|751.75|761.9|752.8|760.3|751.2|212
1655868300000|2022-06-22 03:25:00|760.8|751.7|759.42|750.32|762.75|753.65|759.34|750.24|274
1655868600000|2022-06-22 03:30:00|759.78|750.68|759.73|750.63|761.7|752.6|756.35|747.25|386
1655868900000|2022-06-22 03:35:00|759.83|750.73|757.53|748.43|759.9|750.8|757.46|748.36|344
1655869200000|2022-06-22 03:40:00|757.54|748.44|754.21|745.11|758.7|749.6|752.05|742.95|428
1655869500000|2022-06-22 03:45:00|754.36|745.26|750.39|741.29|754.7|745.6|749.44|740.34|474
1655869800000|2022-06-22 03:50:00|750.45|741.35|750.9|741.8|752.03|742.93|750.15|741.05|295
1655870100000|2022-06-22 03:55:00|750.99|741.89|751.33|742.23|751.9|742.8|750.26|741.16|272
1655870400000|2022-06-22 04:00:00|751.1|742|751.66|742.56|751.95|742.85|749.39|740.29|349
1655870700000|2022-06-22 04:05:00|751.56|742.46|753.62|744.52|754.83|745.73|751.55|742.45|412
1655871000000|2022-06-22 04:10:00|753.71|744.61|755.52|746.42|755.76|746.66|753.35|744.25|340
1655871300000|2022-06-22 04:15:00|755.51|746.41|756.47|747.37|756.85|747.75|752.95|743.85|399
1655871600000|2022-06-22 04:20:00|756.06|746.96|754.61|745.51|756.12|747.02|753.81|744.71|336
1655871900000|2022-06-22 04:25:00|754.68|745.58|753.64|744.54|755.85|746.75|752.45|743.35|304
1655872200000|2022-06-22 04:30:00|753.8|744.7|753.56|744.46|755.69|746.59|752.49|743.39|331
1655872500000|2022-06-22 04:35:00|753.22|744.12|750.66|741.56|753.65|744.55|749.78|740.68|370
1655872800000|2022-06-22 04:40:00|750.65|741.55|753.67|744.57|754.64|745.54|749.57|740.47|339
1655873100000|2022-06-22 04:45:00|753.92|744.82|756.7|747.6|758.85|749.75|753.03|743.93|457
1655873400000|2022-06-22 04:50:00|756.77|747.67|758.63|749.53|759.05|749.95|756.16|747.06|301
1655873700000|2022-06-22 04:55:00|758.43|749.33|757.67|748.57|758.9|749.8|757.52|748.42|212
1655874000000|2022-06-22 05:00:00|757.96|748.86|759.96|750.86|760.9|751.8|757.75|748.65|275
1655874300000|2022-06-22 05:05:00|759.86|750.76|761.34|752.24|763.66|754.56|759.65|750.55|241
1655874600000|2022-06-22 05:10:00|761.75|752.65|761.83|752.73|762.8|753.7|760.94|751.84|193
1655874900000|2022-06-22 05:15:00|761.9|752.8|764.1|755|764.1|755|761.22|752.12|179
1655875200000|2022-06-22 05:20:00|763.69|754.59|765.35|756.25|765.7|756.6|763.28|754.18|243
1655875500000|2022-06-22 05:25:00|765.4|756.3|765.35|756.25|765.9|756.8|764.22|755.12|152
1655875800000|2022-06-22 05:30:00|765.71|756.61|764.75|755.65|766.95|757.85|764.21|755.11|226
1655876100000|2022-06-22 05:35:00|764.67|755.57|763.47|754.37|765.05|755.95|762.45|753.35|213
1655876400000|2022-06-22 05:40:00|763.45|754.35|761.6|752.5|763.8|754.7|761.5|752.4|203
1655876700000|2022-06-22 05:45:00|761.65|752.55|761.25|752.15|762.76|753.66|761.06|751.96|230
1655877000000|2022-06-22 05:50:00|761.4|752.3|759.3|750.2|761.95|752.85|759.11|750.01|249
1655877300000|2022-06-22 05:55:00|759.13|750.03|758.83|749.73|760.48|751.38|758.74|749.64|226
1655877600000|2022-06-22 06:00:00|758.77|749.67|760.91|751.81|761.35|752.25|756.78|747.68|412
1655877900000|2022-06-22 06:05:00|761.22|752.12|761.3|752.2|762.7|753.6|760.6|751.5|169
1655878200000|2022-06-22 06:10:00|761.66|752.56|758.86|749.76|762.9|753.8|758.38|749.28|251
1655878500000|2022-06-22 06:15:00|758.89|749.79|749.9|740.8|759.45|750.35|747.91|738.81|529
1655878800000|2022-06-22 06:20:00|749.85|740.75|748.4|739.3|749.98|740.88|745.25|736.15|593
1655879100000|2022-06-22 06:25:00|748.21|739.11|745.9|736.8|750.05|740.95|745.9|736.8|550
1655879400000|2022-06-22 06:30:00|745.89|736.79|745.7|736.6|747.95|738.85|743.86|734.76|584
1655879700000|2022-06-22 06:35:00|745.62|736.52|748.35|739.25|750.63|741.53|745.52|736.42|471
1655880000000|2022-06-22 06:40:00|748.45|739.35|748.4|739.3|750.08|740.98|747.77|738.67|404
1655880300000|2022-06-22 06:45:00|748.74|739.64|753.56|744.46|755.55|746.45|748.07|738.97|351
1655880600000|2022-06-22 06:50:00|753.94|744.84|752.6|743.5|755.5|746.4|752.35|743.25|282
1655880900000|2022-06-22 06:55:00|752.4|743.3|752.43|743.33|752.9|743.8|751.13|742.03|347
1655881200000|2022-06-22 07:00:00|752.45|743.35|749.63|740.53|752.95|743.85|748.36|739.26|383
1655881500000|2022-06-22 07:05:00|749.85|740.75|742.55|733.45|750.03|740.93|742.34|733.24|454
1655881800000|2022-06-22 07:10:00|742.35|733.25|750.05|740.95|750.66|741.56|742.35|733.25|494
1655882100000|2022-06-22 07:15:00|750.01|740.91|749.45|740.35|753.72|744.62|749.27|740.17|421
1655882400000|2022-06-22 07:20:00|749.8|740.7|749.08|739.98|749.8|740.7|747.08|737.98|356
1655882700000|2022-06-22 07:25:00|749.14|740.04|750.19|741.09|751.9|742.8|748.89|739.79|332
1655883000000|2022-06-22 07:30:00|750.36|741.26|750.88|741.78|751.91|742.81|749.61|740.51|370
1655883300000|2022-06-22 07:35:00|750.9|741.8|751.52|742.42|753.32|744.22|750.08|740.98|320
1655883600000|2022-06-22 07:40:00|751.55|742.45|749.85|740.75|752.9|743.8|749.25|740.15|304
1655883900000|2022-06-22 07:45:00|749.68|740.58|748.69|739.59|749.68|740.58|745.3|736.2|379
1655884200000|2022-06-22 07:50:00|748.75|739.65|745.99|736.89|750.85|741.75|743.46|734.36|529
1655884500000|2022-06-22 07:55:00|745.98|736.88|743.96|734.86|747.23|738.13|742.96|733.86|448
1655884800000|2022-06-22 08:00:00|743.97|734.87|740.05|730.95|744.4|735.3|739.61|730.51|486
1655885100000|2022-06-22 08:05:00|739.99|730.89|744.53|735.43|744.73|735.63|739.6|730.5|450
1655885400000|2022-06-22 08:10:00|744.6|735.5|747.36|738.26|748.05|738.95|744.37|735.27|354
1655885700000|2022-06-22 08:15:00|747.77|738.67|747.5|738.4|748.68|739.58|746.2|737.1|301
1655886000000|2022-06-22 08:20:00|747.39|738.29|748|738.9|749.49|740.39|747.25|738.15|280
1655886300000|2022-06-22 08:25:00|748.05|738.95|748.55|739.45|750.05|740.95|747.5|738.4|257
1655886600000|2022-06-22 08:30:00|748.85|739.75|748.48|739.38|750.55|741.45|747.61|738.51|316
1655886900000|2022-06-22 08:35:00|748.42|739.32|745.33|736.23|748.95|739.85|745.22|736.12|302
1655887200000|2022-06-22 08:40:00|745.36|736.26|745.5|736.4|746.7|737.6|743.95|734.85|362
1655887500000|2022-06-22 08:45:00|745.47|736.37|746.65|737.55|748.9|739.8|743.33|734.23|413
1655887800000|2022-06-22 08:50:00|746.6|737.5|749.75|740.65|750.78|741.68|746.36|737.26|331
1655888100000|2022-06-22 08:55:00|749.68|740.58|751.94|742.84|752.85|743.75|748.35|739.25|439
1655888400000|2022-06-22 09:00:00|751.96|742.86|756.47|747.37|756.78|747.68|751.65|742.55|502
1655888700000|2022-06-22 09:05:00|756.79|747.69|753.65|744.55|757.01|747.91|753.65|744.55|274
1655889000000|2022-06-22 09:10:00|753.64|744.54|755.46|746.36|755.82|746.72|753.44|744.34|413
1655889300000|2022-06-22 09:15:00|755.51|746.41|753.83|744.73|756.86|747.76|753.58|744.48|356
1655889600000|2022-06-22 09:20:00|753.82|744.72|753.39|744.29|754.64|745.54|752.7|743.6|360
1655889900000|2022-06-22 09:25:00|753.85|744.75|752.52|743.42|753.85|744.75|750.99|741.89|263
1655890200000|2022-06-22 09:30:00|752.55|743.45|759.08|749.98|759.17|750.07|752.1|743|341
1655890500000|2022-06-22 09:35:00|759.1|750|760.59|751.49|763.93|754.83|759.1|750|417
1655890800000|2022-06-22 09:40:00|760.66|751.56|759.17|750.07|761.52|752.42|758.4|749.3|297
1655891100000|2022-06-22 09:45:00|759.13|750.03|763.53|754.43|763.9|754.8|759.1|750|370
1655891400000|2022-06-22 09:50:00|763.77|754.67|765.47|756.37|765.91|756.81|761.95|752.85|326
1655891700000|2022-06-22 09:55:00|765.44|756.34|765.42|756.32|765.7|756.6|763.37|754.27|215
1655892000000|2022-06-22 10:00:00|764.75|755.65|763.65|754.55|765.5|756.4|761.95|752.85|354
1655892300000|2022-06-22 10:05:00|763.48|754.38|765.29|756.19|765.9|756.8|763.48|754.38|242
1655892600000|2022-06-22 10:10:00|765.47|756.37|761.72|752.62|767.17|758.07|761.56|752.46|261
1655892900000|2022-06-22 10:15:00|761.55|752.45|761.1|752|762.85|753.75|760.77|751.67|177
1655893200000|2022-06-22 10:20:00|761.15|752.05|761.55|752.45|762.7|753.6|760.9|751.8|168
1655893500000|2022-06-22 10:25:00|761.7|752.6|763.03|753.93|763.03|753.93|759.28|750.18|296
1655893800000|2022-06-22 10:30:00|763|753.9|761.87|752.77|765.14|756.04|761.87|752.77|289
1655894100000|2022-06-22 10:35:00|761.86|752.76|760.95|751.85|763.52|754.42|759.44|750.34|265
1655894400000|2022-06-22 10:40:00|761.05|751.95|758.75|749.65|761.35|752.25|757.75|748.65|219
1655894700000|2022-06-22 10:45:00|758.7|749.6|758.31|749.21|759.71|750.61|757.12|748.02|308
1655895000000|2022-06-22 10:50:00|758.36|749.26|760.53|751.43|761.7|752.6|758.31|749.21|419
1655895300000|2022-06-22 10:55:00|760.52|751.42|760.11|751.01|761.15|752.05|759.41|750.31|360
1655895600000|2022-06-22 11:00:00|760.1|751|762.19|753.09|762.86|753.76|759.85|750.75|456
1655895900000|2022-06-22 11:05:00|762.15|753.05|760|750.9|762.95|753.85|759.65|750.55|420
1655896200000|2022-06-22 11:10:00|760.04|750.94|763.54|754.44|763.81|754.71|759|749.9|397
1655896500000|2022-06-22 11:15:00|763.67|754.57|762.72|753.62|765.35|756.25|762.49|753.39|377
1655896800000|2022-06-22 11:20:00|762.71|753.61|764.05|754.95|765.05|755.95|762.48|753.38|363
1655897100000|2022-06-22 11:25:00|764.01|754.91|768.29|759.19|769.98|760.88|763.6|754.5|446
1655897400000|2022-06-22 11:30:00|768.38|759.28|766.16|757.06|769.14|760.04|766.09|756.99|427
1655897700000|2022-06-22 11:35:00|766.17|757.07|767.43|758.33|767.7|758.6|765.8|756.7|419
1655898000000|2022-06-22 11:40:00|767.38|758.28|768.65|759.55|768.84|759.74|766.18|757.08|354
1655898300000|2022-06-22 11:45:00|768.6|759.5|765.25|756.15|769.47|760.37|764.4|755.3|403
1655898600000|2022-06-22 11:50:00|765.3|756.2|765.1|756|765.58|756.48|764.28|755.18|243
1655898900000|2022-06-22 11:55:00|765.05|755.95|763.46|754.36|765.2|756.1|761.99|752.89|308
1655899200000|2022-06-22 12:00:00|763.67|754.57|761.31|752.21|763.82|754.72|760.66|751.56|361
1655899500000|2022-06-22 12:05:00|761.44|752.34|760.51|751.41|761.66|752.56|758.68|749.58|276
1655899800000|2022-06-22 12:10:00|760.67|751.57|759.28|750.18|761.65|752.55|758.65|749.55|280
1655900100000|2022-06-22 12:15:00|759.2|750.1|760.37|751.27|760.47|751.37|756.51|747.41|390
1655900400000|2022-06-22 12:20:00|760.55|751.45|761.33|752.23|761.6|752.5|759.83|750.73|251
1655900700000|2022-06-22 12:25:00|761|751.9|761.91|752.81|762.34|753.24|760.04|750.94|266
1655901000000|2022-06-22 12:30:00|761.88|752.78|761.66|752.56|762.75|753.65|761.27|752.17|252
1655901300000|2022-06-22 12:35:00|761.58|752.48|764.4|755.3|766.13|757.03|760.65|751.55|356
1655901600000|2022-06-22 12:40:00|764.28|755.18|754.46|745.36|764.5|755.4|753.4|744.3|584
1655901900000|2022-06-22 12:45:00|754.55|745.45|752.34|743.24|754.55|745.45|751|741.9|554
1655902200000|2022-06-22 12:50:00|752.41|743.31|753.48|744.38|753.83|744.73|750.38|741.28|507
1655902500000|2022-06-22 12:55:00|753.5|744.4|759.65|750.55|760.69|751.59|753.44|744.34|511
1655902800000|2022-06-22 13:00:00|759.67|750.57|755.7|746.6|761.28|752.18|754.68|745.58|595
1655903100000|2022-06-22 13:05:00|755.71|746.61|761.17|752.07|761.31|752.21|754.8|745.7|595
1655903400000|2022-06-22 13:10:00|761.16|752.06|760.68|751.58|761.73|752.63|759.14|750.04|529
1655903700000|2022-06-22 13:15:00|760.67|751.57|758.29|749.19|761.54|752.44|757.36|748.26|392
1655904000000|2022-06-22 13:20:00|758.2|749.1|765.25|756.15|766.35|757.25|757.8|748.7|658
1655904300000|2022-06-22 13:25:00|765.22|756.12|768.39|759.29|768.54|759.44|763.55|754.45|544
1655904600000|2022-06-22 13:30:00|768.42|759.32|766.95|757.85|770.81|761.71|764.59|755.49|766
1655904900000|2022-06-22 13:35:00|767|757.9|768.14|759.04|770.85|761.75|766.01|756.91|696
1655905200000|2022-06-22 13:40:00|768.29|759.19|770.3|761.2|770.82|761.72|764.66|755.56|676
1655905500000|2022-06-22 13:45:00|770.35|761.25|772.2|763.1|773.58|764.48|769.9|760.8|703
1655905800000|2022-06-22 13:50:00|772.16|763.06|776.55|767.45|776.55|767.45|767.88|758.78|693
1655906100000|2022-06-22 13:55:00|776.67|767.57|777.65|768.55|779.3|770.2|776.6|767.5|726
1655906400000|2022-06-22 14:00:00|777.56|768.46|777.3|768.2|780.25|771.15|774.96|765.86|656
1655906700000|2022-06-22 14:05:00|777.25|768.15|779.65|770.55|779.8|770.7|775.73|766.63|669
1655907000000|2022-06-22 14:10:00|779.7|770.6|779.28|770.18|780.31|771.21|776.2|767.1|583
1655907300000|2022-06-22 14:15:00|779.45|770.35|781.15|772.05|781.3|772.2|776.4|767.3|689
1655907600000|2022-06-22 14:20:00|781.06|771.96|781.46|772.36|782.45|773.35|778.9|769.8|591
1655907900000|2022-06-22 14:25:00|781.41|772.31|782.44|773.34|785.25|776.15|779.98|770.88|745
1655908200000|2022-06-22 14:30:00|782.6|773.5|783.6|774.5|785.6|776.5|782.4|773.3|751
1655908500000|2022-06-22 14:35:00|783.57|774.47|780.91|771.81|783.91|774.81|779.71|770.61|656
1655908800000|2022-06-22 14:40:00|780.96|771.86|779.73|770.63|781.2|772.1|777.75|768.65|646
1655909100000|2022-06-22 14:45:00|779.75|770.65|775.25|766.15|779.75|770.65|773.73|764.63|714
1655909400000|2022-06-22 14:50:00|775.18|766.08|774.61|765.51|777.08|767.98|774.1|765|571
1655909700000|2022-06-22 14:55:00|774.75|765.65|774.63|765.53|776.15|767.05|774.18|765.08|500
1655910000000|2022-06-22 15:00:00|774.62|765.52|771.09|761.99|775.75|766.65|769.81|760.71|575
1655910300000|2022-06-22 15:05:00|770.9|761.8|769.6|760.5|771.7|762.6|769.2|760.1|530
1655910600000|2022-06-22 15:10:00|769.59|760.49|768.54|759.44|770.9|761.8|768.36|759.26|553
1655910900000|2022-06-22 15:15:00|768.53|759.43|770.57|761.47|771.7|762.6|768.43|759.33|470
1655911200000|2022-06-22 15:20:00|770.58|761.48|768.92|759.82|770.62|761.52|767.15|758.05|450
1655911500000|2022-06-22 15:25:00|769.05|759.95|766.87|757.77|769.3|760.2|765.14|756.04|516
1655911800000|2022-06-22 15:30:00|766.78|757.68|769.24|760.14|772.85|763.75|766.75|757.65|505
1655912100000|2022-06-22 15:35:00|769.07|759.97|768.6|759.5|770.05|760.95|768.12|759.02|445
1655912400000|2022-06-22 15:40:00|768.5|759.4|761.71|752.61|768.75|759.65|760.26|751.16|585
1655912700000|2022-06-22 15:45:00|761.75|752.65|764.4|755.3|765.5|756.4|759.37|750.27|710
1655913000000|2022-06-22 15:50:00|764.37|755.27|760.38|751.28|765.2|756.1|759.38|750.28|647
1655913300000|2022-06-22 15:55:00|760.17|751.07|755.64|746.54|760.87|751.77|754.91|745.81|712
1655913600000|2022-06-22 16:00:00|755.7|746.6|751.63|742.53|758.9|749.8|749.62|740.52|768
1655913900000|2022-06-22 16:05:00|751.52|742.42|749.3|740.2|751.71|742.61|746.25|737.15|816
1655914200000|2022-06-22 16:10:00|749.29|740.19|748.34|739.24|751.85|742.75|748.01|738.91|771
1655914500000|2022-06-22 16:15:00|748.31|739.21|752.8|743.7|754.38|745.28|747.38|738.28|804
1655914800000|2022-06-22 16:20:00|752.92|743.82|753.61|744.51|757.42|748.32|752.5|743.4|795
1655915100000|2022-06-22 16:25:00|753.6|744.5|753.61|744.51|755.55|746.45|752.61|743.51|766
1655915400000|2022-06-22 16:30:00|753.56|744.46|757.59|748.49|757.72|748.62|753.15|744.05|685
1655915700000|2022-06-22 16:35:00|757.6|748.5|755.5|746.4|758.4|749.3|754.84|745.74|559
1655916000000|2022-06-22 16:40:00|755.56|746.46|756.1|747|756.7|747.6|754.82|745.72|516
1655916300000|2022-06-22 16:45:00|756.05|746.95|753.85|744.75|756.85|747.75|752.73|743.63|538
1655916600000|2022-06-22 16:50:00|753.91|744.81|754.93|745.83|755.65|746.55|753.16|744.06|527
1655916900000|2022-06-22 16:55:00|754.94|745.84|761.4|752.3|761.99|752.89|754.94|745.84|599
1655917200000|2022-06-22 17:00:00|761.45|752.35|760.41|751.31|761.96|752.86|758.4|749.3|578
1655917500000|2022-06-22 17:05:00|760.38|751.28|761.55|752.45|762.18|753.08|759.25|750.15|482
1655917800000|2022-06-22 17:10:00|761.57|752.47|763.78|754.68|765.52|756.42|761.45|752.35|558
1655918100000|2022-06-22 17:15:00|763.76|754.66|765.61|756.51|765.8|756.7|763.15|754.05|541
1655918400000|2022-06-22 17:20:00|765.68|756.58|766.05|756.95|767.53|758.43|764.48|755.38|540
1655918700000|2022-06-22 17:25:00|766|756.9|767.35|758.25|768.13|759.03|765.22|756.12|501
1655919000000|2022-06-22 17:30:00|767.32|758.22|766.41|757.31|768.04|758.94|766.05|756.95|458
1655919300000|2022-06-22 17:35:00|766.39|757.29|766.7|757.6|767.95|758.85|765.2|756.1|459
1655919600000|2022-06-22 17:40:00|766.82|757.72|763.56|754.46|766.82|757.72|761.2|752.1|616
1655919900000|2022-06-22 17:45:00|763.35|754.25|768.5|759.4|769.05|759.95|762.58|753.48|569
1655920200000|2022-06-22 17:50:00|768.48|759.38|765.7|756.6|768.95|759.85|764.95|755.85|488
1655920500000|2022-06-22 17:55:00|765.8|756.7|765.41|756.31|766.67|757.57|764.25|755.15|513
1655920800000|2022-06-22 18:00:00|765.46|756.36|764.05|754.95|765.85|756.75|763.55|754.45|451
1655921100000|2022-06-22 18:05:00|763.92|754.82|767|757.9|768.85|759.75|762.93|753.83|532
1655921400000|2022-06-22 18:10:00|767.05|757.95|769.3|760.2|769.8|760.7|765.5|756.4|538
1655921700000|2022-06-22 18:15:00|769.1|760|769.43|760.33|771.06|761.96|768|758.9|497
1655922000000|2022-06-22 18:20:00|769.49|760.39|769.58|760.48|770.8|761.7|766.52|757.42|453
1655922300000|2022-06-22 18:25:00|769.6|760.5|766.4|757.3|769.85|760.75|766.1|757|474
1655922600000|2022-06-22 18:30:00|766.3|757.2|767.6|758.5|768.57|759.47|765.25|756.15|478
1655922900000|2022-06-22 18:35:00|767.7|758.6|768.12|759.02|769.9|760.8|767.37|758.27|431
1655923200000|2022-06-22 18:40:00|768.4|759.3|768.85|759.75|770.82|761.72|767.16|758.06|460
1655923500000|2022-06-22 18:45:00|769.22|760.12|767.4|758.3|769.9|760.8|766.84|757.74|387
1655923800000|2022-06-22 18:50:00|767.35|758.25|764.61|755.51|767.74|758.64|764.25|755.15|494
1655924100000|2022-06-22 18:55:00|764.55|755.45|764.28|755.18|766.75|757.65|763.95|754.85|370
1655924400000|2022-06-22 19:00:00|764.31|755.21|766.22|757.12|766.75|757.65|762.85|753.75|456
1655924700000|2022-06-22 19:05:00|766.3|757.2|760.27|751.17|767.25|758.15|758.85|749.75|535
1655925000000|2022-06-22 19:10:00|760.22|751.12|763.07|753.97|763.45|754.35|760.17|751.07|357
1655925300000|2022-06-22 19:15:00|763.22|754.12|760.9|751.8|763.53|754.43|760.2|751.1|407
1655925600000|2022-06-22 19:20:00|760.85|751.75|760.55|751.45|761.85|752.75|760.25|751.15|347
1655925900000|2022-06-22 19:25:00|760.53|751.43|757.53|748.43|760.8|751.7|756.69|747.59|441
1655926200000|2022-06-22 19:30:00|757.4|748.3|755.34|746.24|758.8|749.7|755.15|746.05|410
1655926500000|2022-06-22 19:35:00|755.36|746.26|753.57|744.47|756.7|747.6|753.1|744|488
1655926800000|2022-06-22 19:40:00|753.5|744.4|755.63|746.53|757.46|748.36|752.5|743.4|534
1655927100000|2022-06-22 19:45:00|755.61|746.51|752.54|743.44|756|746.9|751.9|742.8|484
1655927400000|2022-06-22 19:50:00|752.51|743.41|759.7|750.6|760.8|751.7|752.4|743.3|548
1655927700000|2022-06-22 19:55:00|759.8|750.7|759.92|750.82|762.35|753.25|759.6|750.5|454
1655928000000|2022-06-22 20:00:00|759.96|750.86|756.28|747.18|761.45|752.35|755.14|746.04|574
1655928300000|2022-06-22 20:05:00|756.26|747.16|757.84|748.74|759.48|750.38|756.17|747.07|424
1655928600000|2022-06-22 20:10:00|758.25|749.15|762.86|753.76|763.75|754.65|757.45|748.35|485
1655928900000|2022-06-22 20:15:00|762.9|753.8|762.16|753.06|763.5|754.4|761.1|752|348
1655929200000|2022-06-22 20:20:00|762.13|753.03|762.32|753.22|763.9|754.8|761.05|751.95|425
1655929500000|2022-06-22 20:25:00|762.3|753.2|760.45|751.35|762.7|753.6|760.3|751.2|282
1655929800000|2022-06-22 20:30:00|760.4|751.3|750.93|741.83|760.4|751.3|750.35|741.25|519
1655930100000|2022-06-22 20:35:00|750.85|741.75|747.25|738.15|751.85|742.75|745.62|736.52|665
1655930400000|2022-06-22 20:40:00|747.2|738.1|746.76|737.66|747.9|738.8|745.55|736.45|553
1655930700000|2022-06-22 20:45:00|746.78|737.68|749.43|740.33|752.97|743.87|743.92|734.82|698
1655931000000|2022-06-22 20:50:00|749.3|740.2|750.55|741.45|752.8|743.7|749.1|740|537
1655931300000|2022-06-22 20:55:00|750.54|741.44|747.69|738.59|751.75|742.65|747.46|738.36|534
1655931600000|2022-06-22 21:00:00|747.73|738.63|751.38|742.28|751.61|742.51|746.91|737.81|618
1655931900000|2022-06-22 21:05:00|751.28|742.18|750.85|741.75|752.49|743.39|748.85|739.75|460
1655932200000|2022-06-22 21:10:00|750.93|741.83|750.15|741.05|750.93|741.83|748.5|739.4|383
1655932500000|2022-06-22 21:15:00|749.93|740.83|749.33|740.23|750.8|741.7|747.2|738.1|251
1655932800000|2022-06-22 21:20:00|749.36|740.26|748.08|738.98|752.4|743.3|748.03|738.93|313
1655933100000|2022-06-22 21:25:00|748.3|739.2|747.6|738.5|748.67|739.57|746.05|736.95|243
1655933400000|2022-06-22 21:30:00|747.4|738.3|747.55|738.45|748.9|739.8|746.13|737.03|207
1655933700000|2022-06-22 21:35:00|747.5|738.4|744.42|735.32|747.9|738.8|743.85|734.75|242
1655934000000|2022-06-22 21:40:00|744.55|735.45|744.7|735.6|745.7|736.6|744.05|734.95|262
1655934300000|2022-06-22 21:45:00|745.64|736.54|750.65|741.55|750.85|741.75|745.06|735.96|297
1655934600000|2022-06-22 21:50:00|750.75|741.65|752.37|743.27|753.75|744.65|750|740.9|232
1655934900000|2022-06-22 21:55:00|752.5|743.4|754.42|745.32|755.7|746.6|752.25|743.15|304
1655935200000|2022-06-22 22:00:00|754.52|745.42|756.25|747.15|757.65|748.55|754.17|745.07|329
1655935500000|2022-06-22 22:05:00|756.2|747.1|756.46|747.36|758.85|749.75|754.6|745.5|424
1655935800000|2022-06-22 22:10:00|756.55|747.45|754.8|745.7|758.59|749.49|754.35|745.25|350
1655936100000|2022-06-22 22:15:00|754.85|745.75|751.3|742.2|755.07|745.97|751.25|742.15|331
1655936400000|2022-06-22 22:20:00|751.35|742.25|752.35|743.25|752.9|743.8|751|741.9|237
1655936700000|2022-06-22 22:25:00|752.67|743.57|751.35|742.25|753.5|744.4|750.05|740.95|224
1655937000000|2022-06-22 22:30:00|751.2|742.1|753.44|744.34|754.15|745.05|751.18|742.08|295
1655937300000|2022-06-22 22:35:00|753.79|744.69|754.35|745.25|755.75|746.65|753.29|744.19|272
1655937600000|2022-06-22 22:40:00|754.85|745.75|755.21|746.11|755.85|746.75|753.2|744.1|164
1655937900000|2022-06-22 22:45:00|755.65|746.55|753.45|744.35|755.65|746.55|752.2|743.1|235
1655938200000|2022-06-22 22:50:00|753.4|744.3|756.05|746.95|756.7|747.6|752.1|743|281
1655938500000|2022-06-22 22:55:00|755.94|746.84|754.99|745.89|756.64|747.54|754.92|745.82|240
1655938800000|2022-06-22 23:00:00|754.65|745.55|756.55|747.45|757.7|748.6|754.2|745.1|259
1655939100000|2022-06-22 23:05:00|756.5|747.4|756.2|747.1|757.75|748.65|755.9|746.8|189
1655939400000|2022-06-22 23:10:00|756.05|746.95|753.35|744.25|756.3|747.2|753.3|744.2|311
1655939700000|2022-06-22 23:15:00|753.37|744.27|751.3|742.2|754.06|744.96|750.25|741.15|329
1655940000000|2022-06-22 23:20:00|751.38|742.28|751.45|742.35|752.85|743.75|750|740.9|301
1655940300000|2022-06-22 23:25:00|751.9|742.8|749.41|740.31|751.9|742.8|749.35|740.25|247
1655940600000|2022-06-22 23:30:00|749.5|740.4|748.65|739.55|752.43|743.33|748.23|739.13|325
1655940900000|2022-06-22 23:35:00|748.8|739.7|746.37|737.27|749.8|740.7|745.84|736.74|221
1655941200000|2022-06-22 23:40:00|746.17|737.07|746.35|737.25|747.75|738.65|745.2|736.1|235
1655941500000|2022-06-22 23:45:00|746.02|736.92|743.76|734.66|747.8|738.7|743.19|734.09|301
1655941800000|2022-06-22 23:50:00|743.77|734.67|744.13|735.03|746.5|737.4|743.2|734.1|399
1655942100000|2022-06-22 23:55:00|744.04|734.94|742.95|733.85|744.51|735.41|741.9|732.8|307
1655942400000|2022-06-23 00:00:00|742.85|733.75|743.91|734.81|746.8|737.7|739.77|730.67|634
1655942700000|2022-06-23 00:05:00|743.88|734.78|748.39|739.29|749.9|740.8|743.5|734.4|657
1655943000000|2022-06-23 00:10:00|748.41|739.31|752.33|743.23|752.74|743.64|748.29|739.19|617
1655943300000|2022-06-23 00:15:00|752.4|743.3|758.6|749.5|759.6|750.5|752.06|742.96|687
1655943600000|2022-06-23 00:20:00|758.3|749.2|757.05|747.95|759.65|750.55|756|746.9|532
1655943900000|2022-06-23 00:25:00|757.08|747.98|762.04|752.94|765.05|755.95|756.95|747.85|741
1655944200000|2022-06-23 00:30:00|761.99|752.89|760.1|751|763.59|754.49|759.35|750.25|678
1655944500000|2022-06-23 00:35:00|760.13|751.03|757.9|748.8|760.35|751.25|757.4|748.3|528
1655944800000|2022-06-23 00:40:00|757.89|748.79|760.99|751.89|762.64|753.54|757.7|748.6|573
1655945100000|2022-06-23 00:45:00|760.94|751.84|761.92|752.82|762.9|753.8|760.32|751.22|502
1655945400000|2022-06-23 00:50:00|761.7|752.6|764.4|755.3|766.08|756.98|760.85|751.75|585
1655945700000|2022-06-23 00:55:00|764.53|755.43|761.51|752.41|765.59|756.49|761.3|752.2|583
1655946000000|2022-06-23 01:00:00|761.46|752.36|760.51|751.41|762.7|753.6|759.68|750.58|510
1655946300000|2022-06-23 01:05:00|760.35|751.25|761.39|752.29|762.05|752.95|760|750.9|364
1655946600000|2022-06-23 01:10:00|761.5|752.4|759.53|750.43|761.82|752.72|759.39|750.29|327
1655946900000|2022-06-23 01:15:00|759.6|750.5|758.6|749.5|760.05|750.95|758.3|749.2|419
1655947200000|2022-06-23 01:20:00|758.65|749.55|761.3|752.2|761.75|752.65|758.04|748.94|435
1655947500000|2022-06-23 01:25:00|761.25|752.15|765.89|756.79|766.44|757.34|761|751.9|447
1655947800000|2022-06-23 01:30:00|766.04|756.94|766.45|757.35|768.5|759.4|765.99|756.89|524
1655948100000|2022-06-23 01:35:00|766.35|757.25|765.45|756.35|766.8|757.7|765.26|756.16|381
1655948400000|2022-06-23 01:40:00|765.26|756.16|763.7|754.6|765.7|756.6|762.85|753.75|244
1655948700000|2022-06-23 01:45:00|763.65|754.55|761.6|752.5|764.85|755.75|761.25|752.15|181
1655949000000|2022-06-23 01:50:00|762.05|752.95|758.28|749.18|762.05|752.95|758.28|749.18|286
1655949300000|2022-06-23 01:55:00|758.3|749.2|757.46|748.36|759.8|750.7|757.32|748.22|363
1655949600000|2022-06-23 02:00:00|757.55|748.45|760.9|751.8|760.9|751.8|757.3|748.2|354
1655949900000|2022-06-23 02:05:00|760.38|751.28|758.65|749.55|760.8|751.7|756.6|747.5|291
1655950200000|2022-06-23 02:10:00|758.05|748.95|756.42|747.32|758.05|748.95|754.57|745.47|309
1655950500000|2022-06-23 02:15:00|756.35|747.25|755.35|746.25|756.7|747.6|754.7|745.6|318
1655950800000|2022-06-23 02:20:00|755.26|746.16|755.61|746.51|756.9|747.8|754.93|745.83|176
1655951100000|2022-06-23 02:25:00|755.25|746.15|755.34|746.24|756.85|747.75|754.7|745.6|212
1655951400000|2022-06-23 02:30:00|755.44|746.34|757.8|748.7|761.05|751.95|755.31|746.21|412
1655951700000|2022-06-23 02:35:00|757.75|748.65|758.25|749.15|759.8|750.7|756.4|747.3|344
1655952000000|2022-06-23 02:40:00|758.3|749.2|758.45|749.35|759.85|750.75|757.98|748.88|277
1655952300000|2022-06-23 02:45:00|758.5|749.4|761.2|752.1|761.4|752.3|758.35|749.25|278
1655952600000|2022-06-23 02:50:00|761.15|752.05|761.41|752.31|761.9|752.8|760.61|751.51|267
1655952900000|2022-06-23 02:55:00|761.26|752.16|759.45|750.35|761.85|752.75|757.7|748.6|357
1655953200000|2022-06-23 03:00:00|759.4|750.3|757.04|747.94|760.14|751.04|756.15|747.05|429
1655953500000|2022-06-23 03:05:00|757.14|748.04|757.73|748.63|758.8|749.7|757.02|747.92|224
1655953800000|2022-06-23 03:10:00|757.68|748.58|756.5|747.4|758.85|749.75|756.42|747.32|238
1655954100000|2022-06-23 03:15:00|756.46|747.36|757.33|748.23|757.67|748.57|756.23|747.13|243
1655954400000|2022-06-23 03:20:00|757.4|748.3|755.7|746.6|757.8|748.7|755.44|746.34|255
1655954700000|2022-06-23 03:25:00|755.75|746.65|757.89|748.79|757.89|748.79|754.36|745.26|276
1655955000000|2022-06-23 03:30:00|757.82|748.72|756.6|747.5|757.82|748.72|754.54|745.44|313
1655955300000|2022-06-23 03:35:00|756.63|747.53|756.8|747.7|757.68|748.58|756.36|747.26|329
1655955600000|2022-06-23 03:40:00|756.79|747.69|753.83|744.73|756.97|747.87|753.64|744.54|387
1655955900000|2022-06-23 03:45:00|753.93|744.83|757.36|748.26|757.47|748.37|753.59|744.49|378
1655956200000|2022-06-23 03:50:00|757.41|748.31|756.52|747.42|757.5|748.4|755.69|746.59|300
1655956500000|2022-06-23 03:55:00|756.59|747.49|754.55|745.45|756.75|747.65|754.06|744.96|431
1655956800000|2022-06-23 04:00:00|754.5|745.4|757.11|748.01|757.6|748.5|754.02|744.92|432
1655957100000|2022-06-23 04:05:00|757.15|748.05|754.48|745.38|757.49|748.39|754.48|745.38|386
1655957400000|2022-06-23 04:10:00|754.5|745.4|755.64|746.54|756.64|747.54|753.51|744.41|365
1655957700000|2022-06-23 04:15:00|755.68|746.58|755.6|746.5|756.26|747.16|753.65|744.55|265
1655958000000|2022-06-23 04:20:00|755.34|746.24|757.41|748.31|757.68|748.58|754.79|745.69|405
1655958300000|2022-06-23 04:25:00|757.55|748.45|759.62|750.52|760.85|751.75|757.5|748.4|574
1655958600000|2022-06-23 04:30:00|759.61|750.51|761.99|752.89|762.69|753.59|759.26|750.16|451
1655958900000|2022-06-23 04:35:00|761.98|752.88|762.61|753.51|762.85|753.75|761.91|752.81|266
1655959200000|2022-06-23 04:40:00|762.73|753.63|765.03|755.93|766.42|757.32|762.44|753.34|516
1655959500000|2022-06-23 04:45:00|765.02|755.92|765.81|756.71|765.96|756.86|764.6|755.5|526
1655959800000|2022-06-23 04:50:00|765.85|756.75|764.56|755.46|765.91|756.81|763.89|754.79|352
1655960100000|2022-06-23 04:55:00|764.38|755.28|764.88|755.78|765.87|756.77|764.38|755.28|344
1655960400000|2022-06-23 05:00:00|764.91|755.81|765.69|756.59|765.95|756.85|764.79|755.69|343
1655960700000|2022-06-23 05:05:00|765.68|756.58|760.87|751.77|765.69|756.59|760.59|751.49|407
1655961000000|2022-06-23 05:10:00|760.86|751.76|762.7|753.6|763.4|754.3|760.69|751.59|307
1655961300000|2022-06-23 05:15:00|762.72|753.62|760.57|751.47|763.64|754.54|760.36|751.26|372
1655961600000|2022-06-23 05:20:00|760.56|751.46|759.99|750.89|762.9|753.8|759.38|750.28|377
1655961900000|2022-06-23 05:25:00|759.98|750.88|764.35|755.25|764.7|755.6|759.98|750.88|361
1655962200000|2022-06-23 05:30:00|764.3|755.2|768.47|759.37|768.61|759.51|764.02|754.92|314
1655962500000|2022-06-23 05:35:00|768.63|759.53|767.72|758.62|770.36|761.26|767.72|758.62|378
1655962800000|2022-06-23 05:40:00|767.87|758.77|767.45|758.35|767.95|758.85|767.16|758.06|277
1655963100000|2022-06-23 05:45:00|767.6|758.5|769.64|760.54|769.97|760.87|766.65|757.55|321
1655963400000|2022-06-23 05:50:00|769.63|760.53|764.42|755.32|769.72|760.62|764.31|755.21|465
1655963700000|2022-06-23 05:55:00|764.41|755.31|765.15|756.05|766.05|756.95|763.63|754.53|369
1655964000000|2022-06-23 06:00:00|764.75|755.65|765.98|756.88|766.69|757.59|763.09|753.99|479
1655964300000|2022-06-23 06:05:00|766.04|756.94|764.44|755.34|766.62|757.52|763.1|754|370
1655964600000|2022-06-23 06:10:00|764.48|755.38|763.31|754.21|764.71|755.61|762.83|753.73|268
1655964900000|2022-06-23 06:15:00|763.56|754.46|762.79|753.69|763.8|754.7|761.35|752.25|312
1655965200000|2022-06-23 06:20:00|762.78|753.68|763.65|754.55|764.6|755.5|762|752.9|318
1655965500000|2022-06-23 06:25:00|763.67|754.57|767.53|758.43|768.54|759.44|763.61|754.51|406
1655965800000|2022-06-23 06:30:00|767.54|758.44|772.6|763.5|773.57|764.47|766.68|757.58|530
1655966100000|2022-06-23 06:35:00|772.59|763.49|772.79|763.69|774.9|765.8|772.35|763.25|521
1655966400000|2022-06-23 06:40:00|772.52|763.42|772.03|762.93|773.64|764.54|770.21|761.11|529
1655966700000|2022-06-23 06:45:00|771.97|762.87|772.54|763.44|772.9|763.8|771.57|762.47|397
1655967000000|2022-06-23 06:50:00|772.52|763.42|771.47|762.37|772.86|763.76|770.3|761.2|318
1655967300000|2022-06-23 06:55:00|771.53|762.43|768.85|759.75|771.85|762.75|768.64|759.54|401
1655967600000|2022-06-23 07:00:00|768.95|759.85|769.82|760.72|770.47|761.37|768.3|759.2|416
1655967900000|2022-06-23 07:05:00|769.92|760.82|770.23|761.13|770.95|761.85|768.85|759.75|395
1655968200000|2022-06-23 07:10:00|770.22|761.12|772.25|763.15|773.09|763.99|770.15|761.05|340
1655968500000|2022-06-23 07:15:00|772.2|763.1|768.69|759.59|772.2|763.1|767.83|758.73|327
1655968800000|2022-06-23 07:20:00|768.96|759.86|765.66|756.56|769.05|759.95|765.58|756.48|274
1655969100000|2022-06-23 07:25:00|765.63|756.53|765.65|756.55|766.7|757.6|765.26|756.16|309
1655969400000|2022-06-23 07:30:00|765.75|756.65|764.95|755.85|766.42|757.32|763.47|754.37|340
1655969700000|2022-06-23 07:35:00|764.92|755.82|764.61|755.51|765.68|756.58|762.62|753.52|258
1655970000000|2022-06-23 07:40:00|764.36|755.26|765.68|756.58|766.7|757.6|764.36|755.26|242
1655970300000|2022-06-23 07:45:00|765.62|756.52|761.72|752.62|766.65|757.55|761.72|752.62|259
1655970600000|2022-06-23 07:50:00|761.95|752.85|761.29|752.19|762.65|753.55|760.43|751.33|355
1655970900000|2022-06-23 07:55:00|761.44|752.34|761.37|752.27|762.85|753.75|760.7|751.6|342
1655971200000|2022-06-23 08:00:00|761.52|752.42|763.48|754.38|763.99|754.89|760.54|751.44|255
1655971500000|2022-06-23 08:05:00|763.8|754.7|765.03|755.93|765.31|756.21|763.21|754.11|254
1655971800000|2022-06-23 08:10:00|765.4|756.3|767.95|758.85|768.95|759.85|765.39|756.29|340
1655972100000|2022-06-23 08:15:00|768.05|758.95|765.75|756.65|768.9|759.8|765.29|756.19|300
1655972400000|2022-06-23 08:20:00|765.8|756.7|767.14|758.04|767.53|758.43|765.3|756.2|230
1655972700000|2022-06-23 08:25:00|766.64|757.54|766.25|757.15|768.56|759.46|766.15|757.05|183
1655973000000|2022-06-23 08:30:00|766.27|757.17|761.56|752.46|766.75|757.65|761.29|752.19|376
1655973300000|2022-06-23 08:35:00|761.49|752.39|760.43|751.33|763.75|754.65|760.28|751.18|259
1655973600000|2022-06-23 08:40:00|760.63|751.53|760.35|751.25|761.9|752.8|759.71|750.61|278
1655973900000|2022-06-23 08:45:00|760.8|751.7|757.55|748.45|761.55|752.45|757.47|748.37|237
1655974200000|2022-06-23 08:50:00|757.6|748.5|756.01|746.91|758.5|749.4|755.43|746.33|188
1655974500000|2022-06-23 08:55:00|756.65|747.55|758.51|749.41|759.52|750.42|756.01|746.91|323
1655974800000|2022-06-23 09:00:00|758.41|749.31|759.77|750.67|760.65|751.55|758.26|749.16|243
1655975100000|2022-06-23 09:05:00|760.22|751.12|760.59|751.49|760.85|751.75|758.35|749.25|203
1655975400000|2022-06-23 09:10:00|760.46|751.36|761.02|751.92|761.02|751.92|759.76|750.66|112
1655975700000|2022-06-23 09:15:00|760.94|751.84|760.95|751.85|761.42|752.32|759.8|750.7|167
1655976000000|2022-06-23 09:20:00|760.84|751.74|759.97|750.87|766.16|757.06|759.63|750.53|289
1655976300000|2022-06-23 09:25:00|760|750.9|759.45|750.35|762.5|753.4|758.67|749.57|286
1655976600000|2022-06-23 09:30:00|759.46|750.36|761.56|752.46|762.3|753.2|756.75|747.65|320
1655976900000|2022-06-23 09:35:00|762.33|753.23|757.21|748.11|762.35|753.25|756.67|747.57|247
1655977200000|2022-06-23 09:40:00|756.96|747.86|756.4|747.3|757.8|748.7|755.34|746.24|232
1655977500000|2022-06-23 09:45:00|756.49|747.39|756.36|747.26|758.46|749.36|755.23|746.13|263
1655977800000|2022-06-23 09:50:00|756.51|747.41|763.11|754.01|763.7|754.6|756.51|747.41|431
1655978100000|2022-06-23 09:55:00|762.85|753.75|763.96|754.86|764.69|755.59|761.06|751.96|457
1655978400000|2022-06-23 10:00:00|763.82|754.72|765.76|756.66|765.8|756.7|762.09|752.99|358
1655978700000|2022-06-23 10:05:00|765.52|756.42|764.07|754.97|766.44|757.34|762.2|753.1|465
1655979000000|2022-06-23 10:10:00|764.36|755.26|765.27|756.17|765.85|756.75|763.44|754.34|309
1655979300000|2022-06-23 10:15:00|765.28|756.18|762.89|753.79|765.9|756.8|762.87|753.77|323
1655979600000|2022-06-23 10:20:00|763.3|754.2|765.37|756.27|767.62|758.52|762.66|753.56|360
1655979900000|2022-06-23 10:25:00|765.36|756.26|766.59|757.49|767.09|757.99|765.05|755.95|312
1655980200000|2022-06-23 10:30:00|766.58|757.48|767.33|758.23|767.95|758.85|765.37|756.27|452
1655980500000|2022-06-23 10:35:00|767.2|758.1|769.7|760.6|769.9|760.8|767.1|758|352
1655980800000|2022-06-23 10:40:00|769.4|760.3|771.18|762.08|771.5|762.4|769.4|760.3|290
1655981100000|2022-06-23 10:45:00|771.13|762.03|770.54|761.44|773.7|764.6|769.8|760.7|491
1655981400000|2022-06-23 10:50:00|770.56|761.46|769.1|760|770.85|761.75|769|759.9|338
1655981700000|2022-06-23 10:55:00|769.32|760.22|770.4|761.3|771.7|762.6|768.56|759.46|312
1655982000000|2022-06-23 11:00:00|770.35|761.25|768.75|759.65|770.8|761.7|767.95|758.85|332
1655982300000|2022-06-23 11:05:00|768.62|759.52|767.32|758.22|768.62|759.52|766.67|757.57|195
1655982600000|2022-06-23 11:10:00|767.35|758.25|767.55|758.45|768.85|759.75|766.7|757.6|258
1655982900000|2022-06-23 11:15:00|767.5|758.4|766.15|757.05|769.25|760.15|765.45|756.35|275
1655983200000|2022-06-23 11:20:00|766.45|757.35|767.5|758.4|767.8|758.7|766.05|756.95|260
1655983500000|2022-06-23 11:25:00|767.4|758.3|768.18|759.08|768.8|759.7|766.78|757.68|232
1655983800000|2022-06-23 11:30:00|768.35|759.25|765.9|756.8|769.49|760.39|764.48|755.38|362
1655984100000|2022-06-23 11:35:00|766.09|756.99|766.98|757.88|767.69|758.59|765.45|756.35|258
1655984400000|2022-06-23 11:40:00|767.05|757.95|764.48|755.38|767.05|757.95|762.83|753.73|360
1655984700000|2022-06-23 11:45:00|764.28|755.18|764.45|755.35|765.75|756.65|763.29|754.19|283
1655985000000|2022-06-23 11:50:00|764.4|755.3|764.55|755.45|765.8|756.7|764.2|755.1|260
1655985300000|2022-06-23 11:55:00|764.56|755.46|765.7|756.6|765.7|756.6|763.97|754.87|282
1655985600000|2022-06-23 12:00:00|765.53|756.43|766.9|757.8|767.9|758.8|764.3|755.2|426
1655985900000|2022-06-23 12:05:00|766.8|757.7|763.86|754.76|769.64|760.54|763.7|754.6|430
1655986200000|2022-06-23 12:10:00|763.87|754.77|768|758.9|770.56|761.46|763.58|754.48|633
1655986500000|2022-06-23 12:15:00|767.95|758.85|771|761.9|771.85|762.75|767.5|758.4|583
1655986800000|2022-06-23 12:20:00|771.02|761.92|774.65|765.55|775.96|766.86|770.45|761.35|651
1655987100000|2022-06-23 12:25:00|774.64|765.54|777.46|768.36|777.75|768.65|773.65|764.55|535
1655987400000|2022-06-23 12:30:00|777.51|768.41|776.88|767.78|780.75|771.65|774.8|765.7|659
1655987700000|2022-06-23 12:35:00|776.98|767.88|776.9|767.8|779.8|770.7|775.6|766.5|702
1655988000000|2022-06-23 12:40:00|776.88|767.78|773.75|764.65|777.9|768.8|773.55|764.45|648
1655988300000|2022-06-23 12:45:00|773.77|764.67|773.48|764.38|774.97|765.87|772.6|763.5|508
1655988600000|2022-06-23 12:50:00|773.44|764.34|768.91|759.81|773.65|764.55|768.55|759.45|498
1655988900000|2022-06-23 12:55:00|768.86|759.76|770.7|761.6|771.05|761.95|768.78|759.68|397
1655989200000|2022-06-23 13:00:00|770.8|761.7|769.55|760.45|772.6|763.5|769.11|760.01|441
1655989500000|2022-06-23 13:05:00|769.49|760.39|772.4|763.3|772.67|763.57|769.4|760.3|403
1655989800000|2022-06-23 13:10:00|772.53|763.43|771.28|762.18|772.7|763.6|770.5|761.4|306
1655990100000|2022-06-23 13:15:00|771.23|762.13|769.65|760.55|773.3|764.2|768.98|759.88|306
1655990400000|2022-06-23 13:20:00|769.75|760.65|772.2|763.1|773.3|764.2|769.75|760.65|357
1655990700000|2022-06-23 13:25:00|772.23|763.13|771.64|762.54|773.87|764.77|771.12|762.02|405
1655991000000|2022-06-23 13:30:00|771.59|762.49|775.12|766.02|775.64|766.54|769.5|760.4|796
1655991300000|2022-06-23 13:35:00|775.1|766|770.58|761.48|775.29|766.19|770.04|760.94|635
1655991600000|2022-06-23 13:40:00|770.65|761.55|771.1|762|771.34|762.24|770.2|761.1|72
1655991900000|2022-06-23 13:45:00|769.05|759.95|768.99|759.89|770.8|761.7|768.05|758.95|368
1655992200000|2022-06-23 13:50:00|768.97|759.87|763.97|754.87|769.27|760.17|763.82|754.72|184
1655992500000|2022-06-23 13:55:00|763.04|753.94|763.75|754.65|764.17|755.07|762.24|753.14|474
1655992800000|2022-06-23 14:00:00|764.3|755.2|764.95|755.85|764.95|755.85|764.3|755.2|4
1655993100000|2022-06-23 14:05:00|762.55|753.45|759.74|750.64|764.77|755.67|759.74|750.64|523
1655993400000|2022-06-23 14:10:00|759.73|750.63|758.51|749.41|761.32|752.22|757.83|748.73|246
1655993700000|2022-06-23 14:15:00|758.45|749.35|756.75|747.65|759.36|750.26|756.53|747.43|561
1655994000000|2022-06-23 14:20:00|756.8|747.7|758.98|749.88|760.36|751.26|756.26|747.16|479
1655994300000|2022-06-23 14:25:00|758.9|749.8|759.66|750.56|760.5|751.4|758.56|749.46|489
1655994600000|2022-06-23 14:30:00|759.88|750.78|760.94|751.84|761.65|752.55|759.33|750.23|491
1655994900000|2022-06-23 14:35:00|760.97|751.87|760.29|751.19|761.95|752.85|759.48|750.38|408
1655995200000|2022-06-23 14:40:00|760.34|751.24|764.64|755.54|764.9|755.8|760.34|751.24|366
1655995500000|2022-06-23 14:45:00|764.7|755.6|766.05|756.95|766.8|757.7|763.68|754.58|419
1655995800000|2022-06-23 14:50:00|765.25|756.15|764.78|755.68|766.58|757.48|763.58|754.48|414
1655996100000|2022-06-23 14:55:00|764.75|755.65|768.55|759.45|769.39|760.29|764.72|755.62|504
1655996400000|2022-06-23 15:00:00|768.6|759.5|767.88|758.78|769|759.9|767.79|758.69|312
1655996700000|2022-06-23 15:05:00|767.86|758.76|766.68|757.58|767.86|758.76|765.4|756.3|486
1655997000000|2022-06-23 15:10:00|766.67|757.57|769.5|760.4|771.7|762.6|765.76|756.66|450
1655997300000|2022-06-23 15:15:00|770.05|760.95|766.56|757.46|770.59|761.49|765.9|756.8|458
1655997600000|2022-06-23 15:20:00|766.55|757.45|762.67|753.57|767.5|758.4|761.27|752.17|580
1655997900000|2022-06-23 15:25:00|762.66|753.56|760.6|751.5|762.78|753.68|760.2|751.1|465
1655998200000|2022-06-23 15:30:00|760.64|751.54|754.05|744.95|760.98|751.88|752.75|743.65|559
1655998500000|2022-06-23 15:35:00|754.12|745.02|753.25|744.15|755.56|746.46|752.63|743.53|644
1655998800000|2022-06-23 15:40:00|753.57|744.47|755.2|746.1|755.7|746.6|753.04|743.94|446
1655999100000|2022-06-23 15:45:00|755.26|746.16|755.6|746.5|755.91|746.81|754.41|745.31|453
1655999400000|2022-06-23 15:50:00|755.43|746.33|758.14|749.04|758.35|749.25|754.65|745.55|523
1655999700000|2022-06-23 15:55:00|758.18|749.08|759.95|750.85|760.85|751.75|757.72|748.62|509
1656000000000|2022-06-23 16:00:00|760.2|751.1|756.43|747.33|760.66|751.56|756.03|746.93|467
1656000300000|2022-06-23 16:05:00|756.38|747.28|757.7|748.6|759.66|750.56|756.05|746.95|480
1656000600000|2022-06-23 16:10:00|757.75|748.65|758.51|749.41|759.55|750.45|757.7|748.6|300
1656000900000|2022-06-23 16:15:00|758|748.9|761.4|752.3|761.46|752.36|757.63|748.53|372
1656001200000|2022-06-23 16:20:00|761.24|752.14|759.57|750.47|761.85|752.75|755.99|746.89|365
1656001500000|2022-06-23 16:25:00|759.58|750.48|759.75|750.65|761.65|752.55|757.75|748.65|451
1656001800000|2022-06-23 16:30:00|759.8|750.7|757.14|748.04|760.5|751.4|756.21|747.11|407
1656002100000|2022-06-23 16:35:00|757.29|748.19|756.2|747.1|757.95|748.85|756.17|747.07|353
1656002400000|2022-06-23 16:40:00|756.34|747.24|757.03|747.93|757.7|748.6|755.41|746.31|345
1656002700000|2022-06-23 16:45:00|757.02|747.92|759.93|750.83|760.8|751.7|756.61|747.51|413
1656003000000|2022-06-23 16:50:00|759.89|750.79|758.91|749.81|760.75|751.65|758.91|749.81|396
1656003300000|2022-06-23 16:55:00|758.87|749.77|754.7|745.6|759.46|750.36|754.7|745.6|363
1656003600000|2022-06-23 17:00:00|754.66|745.56|751.55|742.45|754.68|745.58|749.3|740.2|482
1656003900000|2022-06-23 17:05:00|751.68|742.58|754.88|745.78|756.92|747.82|751.55|742.45|461
1656004200000|2022-06-23 17:10:00|754.89|745.79|754.4|745.3|755.85|746.75|753.56|744.46|414
1656004500000|2022-06-23 17:15:00|754.5|745.4|755.95|746.85|756.9|747.8|754.33|745.23|416
1656004800000|2022-06-23 17:20:00|756.01|746.91|753.07|743.97|756.08|746.98|752.97|743.87|358
1656005100000|2022-06-23 17:25:00|753.1|744|750.95|741.85|754.08|744.98|750.3|741.2|403
1656005400000|2022-06-23 17:30:00|751|741.9|752.75|743.65|754.05|744.95|750.95|741.85|366
1656005700000|2022-06-23 17:35:00|753.65|744.55|752.05|742.95|753.7|744.6|750.98|741.88|236
1656006000000|2022-06-23 17:40:00|752.1|743|753.59|744.49|753.85|744.75|750.84|741.74|293
1656006300000|2022-06-23 17:45:00|753.6|744.5|756.1|747|756.75|747.65|753.3|744.2|315
1656006600000|2022-06-23 17:50:00|756.05|746.95|756.67|747.57|760.55|751.45|755.93|746.83|545
1656006900000|2022-06-23 17:55:00|756.72|747.62|756.5|747.4|757.72|748.62|755.51|746.41|394
1656007200000|2022-06-23 18:00:00|756.49|747.39|758.49|749.39|758.95|749.85|756.13|747.03|360
1656007500000|2022-06-23 18:05:00|758.55|749.45|756.47|747.37|759.16|750.06|756.16|747.06|337
1656007800000|2022-06-23 18:10:00|756.45|747.35|757.12|748.02|758.35|749.25|754.31|745.21|394
1656008100000|2022-06-23 18:15:00|757.07|747.97|758.75|749.65|759|749.9|757.07|747.97|382
1656008400000|2022-06-23 18:20:00|758.8|749.7|759.07|749.97|759.8|750.7|758.57|749.47|300
1656008700000|2022-06-23 18:25:00|758.95|749.85|759.7|750.6|760.41|751.31|758.4|749.3|348
1656009000000|2022-06-23 18:30:00|759.75|750.65|761.27|752.17|761.75|752.65|759.53|750.43|350
1656009300000|2022-06-23 18:35:00|761.37|752.27|758.65|749.55|761.77|752.67|756.93|747.83|319
1656009600000|2022-06-23 18:40:00|758.53|749.43|759.43|750.33|759.6|750.5|758.01|748.91|306
1656009900000|2022-06-23 18:45:00|759.48|750.38|756.26|747.16|759.75|750.65|755.54|746.44|404
1656010200000|2022-06-23 18:50:00|756.24|747.14|755.9|746.8|757.71|748.61|755.6|746.5|282
1656010500000|2022-06-23 18:55:00|755.85|746.75|756.35|747.25|756.85|747.75|755.14|746.04|278
1656010800000|2022-06-23 19:00:00|756.7|747.6|755.73|746.63|756.74|747.64|754.68|745.58|312
1656011100000|2022-06-23 19:05:00|755.72|746.62|760.82|751.72|760.82|751.72|754.55|745.45|368
1656011400000|2022-06-23 19:10:00|760.85|751.75|760.72|751.62|762.05|752.95|758.75|749.65|433
1656011700000|2022-06-23 19:15:00|760.73|751.63|762.11|753.01|762.28|753.18|758.53|749.43|473
1656012000000|2022-06-23 19:20:00|762.13|753.03|765.58|756.48|766.9|757.8|761.08|751.98|459
1656012300000|2022-06-23 19:25:00|765.67|756.57|768.89|759.79|770.55|761.45|764.58|755.48|476
1656012600000|2022-06-23 19:30:00|768.98|759.88|769.35|760.25|769.8|760.7|766.52|757.42|503
1656012900000|2022-06-23 19:35:00|769.45|760.35|773.43|764.33|773.75|764.65|769.45|760.35|429
1656013200000|2022-06-23 19:40:00|773.25|764.15|774.71|765.61|775.54|766.44|771.4|762.3|464
1656013500000|2022-06-23 19:45:00|774.72|765.62|776.65|767.55|777.1|768|773.69|764.59|534
1656013800000|2022-06-23 19:50:00|776.64|767.54|773.41|764.31|778.66|769.56|773.26|764.16|572
1656014100000|2022-06-23 19:55:00|773.38|764.28|776.81|767.71|777.59|768.49|772.63|763.53|378
1656014400000|2022-06-23 20:00:00|776.83|767.73|774.34|765.24|778.95|769.85|773.8|764.7|604
1656014700000|2022-06-23 20:05:00|774.31|765.21|773.38|764.28|774.88|765.78|772.35|763.25|508
1656015000000|2022-06-23 20:10:00|773.43|764.33|782.27|773.17|782.67|773.57|773.43|764.33|647
1656015300000|2022-06-23 20:15:00|782.24|773.14|785.13|776.03|785.84|776.74|779.99|770.89|800
1656015600000|2022-06-23 20:20:00|785.11|776.01|782.88|773.78|785.2|776.1|782.43|773.33|544
1656015900000|2022-06-23 20:25:00|782.9|773.8|781.52|772.42|783.15|774.05|780.98|771.88|570
1656016200000|2022-06-23 20:30:00|781.49|772.39|779.38|770.28|781.82|772.72|778.42|769.32|465
1656016500000|2022-06-23 20:35:00|779.35|770.25|778.41|769.31|780.75|771.65|778.39|769.29|398
1656016800000|2022-06-23 20:40:00|778.39|769.29|778.47|769.37|779.49|770.39|776.9|767.8|389
1656017100000|2022-06-23 20:45:00|778.17|769.07|778.6|769.5|779.82|770.72|778.13|769.03|387
1656017400000|2022-06-23 20:50:00|778.55|769.45|775.44|766.34|778.91|769.81|774.9|765.8|361
1656017700000|2022-06-23 20:55:00|775.39|766.29|774.62|765.52|775.68|766.58|774.2|765.1|421
1656018000000|2022-06-23 21:00:00|774.59|765.49|773.04|763.94|775.51|766.41|772.7|763.6|371
1656018300000|2022-06-23 21:05:00|773.1|764|772.85|763.75|773.36|764.26|771.77|762.67|196
1656018600000|2022-06-23 21:10:00|772.8|763.7|772.06|762.96|773.9|764.8|772.02|762.92|217
1656018900000|2022-06-23 21:15:00|772.02|762.92|771.39|762.29|772.02|762.92|770.65|761.55|181
1656019200000|2022-06-23 21:20:00|771.44|762.34|770.6|761.5|771.5|762.4|770.25|761.15|110
1656019500000|2022-06-23 21:25:00|770.85|761.75|773.25|764.15|773.25|764.15|770.6|761.5|169
1656019800000|2022-06-23 21:30:00|773.2|764.1|773.02|763.92|773.75|764.65|772.81|763.71|126
1656020100000|2022-06-23 21:35:00|773.75|764.65|770.75|761.65|773.75|764.65|769.24|760.14|249
1656020400000|2022-06-23 21:40:00|771.05|761.95|770.44|761.34|771.05|761.95|768.65|759.55|199
1656020700000|2022-06-23 21:45:00|770.54|761.44|769.63|760.53|770.8|761.7|769.53|760.43|180
1656021000000|2022-06-23 21:50:00|769.6|760.5|769.35|760.25|770.75|761.65|769.07|759.97|175
1656021300000|2022-06-23 21:55:00|769.38|760.28|766.6|757.5|769.85|760.75|766.45|757.35|169
1656021600000|2022-06-23 22:00:00|766.65|757.55|772.11|763.01|772.16|763.06|766.25|757.15|432
1656021900000|2022-06-23 22:05:00|772.1|763|771.64|762.54|772.9|763.8|768.3|759.2|465
1656022200000|2022-06-23 22:10:00|771.55|762.45|772.87|763.77|772.95|763.85|770.55|761.45|405
1656022500000|2022-06-23 22:15:00|772.9|763.8|774.35|765.25|775.6|766.5|771.73|762.63|460
1656022800000|2022-06-23 22:20:00|774.44|765.34|774.94|765.84|775.9|766.8|773.5|764.4|345
1656023100000|2022-06-23 22:25:00|775.04|765.94|778.18|769.08|778.68|769.58|773.85|764.75|424
1656023400000|2022-06-23 22:30:00|778.45|769.35|780.69|771.59|782.75|773.65|778.32|769.22|741
1656023700000|2022-06-23 22:35:00|780.66|771.56|778|768.9|780.69|771.59|777.27|768.17|542
1656024000000|2022-06-23 22:40:00|777.95|768.85|777.15|768.05|778.53|769.43|776.55|767.45|465
1656024300000|2022-06-23 22:45:00|777.1|768|776.83|767.73|778.8|769.7|776.12|767.02|419
1656024600000|2022-06-23 22:50:00|776.8|767.7|774.05|764.95|777.15|768.05|773.55|764.45|366
1656024900000|2022-06-23 22:55:00|773.98|764.88|774.25|765.15|774.75|765.65|773.2|764.1|341
1656025200000|2022-06-23 23:00:00|774.22|765.12|774.55|765.45|774.75|765.65|773.6|764.5|239
1656025500000|2022-06-23 23:05:00|774.51|765.41|776.33|767.23|776.9|767.8|774.31|765.21|336
1656025800000|2022-06-23 23:10:00|776.35|767.25|778.5|769.4|778.9|769.8|776.33|767.23|326
1656026100000|2022-06-23 23:15:00|778.55|769.45|778.48|769.38|779.95|770.85|778.27|769.17|236
1656026400000|2022-06-23 23:20:00|778.8|769.7|782.43|773.33|783.48|774.38|778.47|769.37|397
1656026700000|2022-06-23 23:25:00|782.38|773.28|783.74|774.64|784.7|775.6|782.2|773.1|322
1656027000000|2022-06-23 23:30:00|783.66|774.56|783.48|774.38|785.79|776.69|783.4|774.3|358
1656027300000|2022-06-23 23:35:00|783.64|774.54|782.5|773.4|784.4|775.3|781.55|772.45|293
1656027600000|2022-06-23 23:40:00|782.51|773.41|781.6|772.5|783.45|774.35|781.1|772|284
1656027900000|2022-06-23 23:45:00|781.63|772.53|783.38|774.28|784.05|774.95|781.62|772.52|309
1656028200000|2022-06-23 23:50:00|783.41|774.31|783.55|774.45|785.12|776.02|783.35|774.25|334
1656028500000|2022-06-23 23:55:00|783.57|774.47|781.8|772.7|784.15|775.05|781.47|772.37|355
1656028800000|2022-06-24 00:00:00|781.75|772.65|785.41|776.31|786.8|777.7|781.58|772.48|524
1656029100000|2022-06-24 00:05:00|785.36|776.26|787.7|778.6|788.7|779.6|784.05|774.95|509
1656029400000|2022-06-24 00:10:00|787.55|778.45|786.16|777.06|787.93|778.83|786.16|777.06|371
1656029700000|2022-06-24 00:15:00|786.13|777.03|788.75|779.65|790.4|781.3|781.5|772.4|612
1656030000000|2022-06-24 00:20:00|788.74|779.64|784.6|775.5|789|779.9|783.35|774.25|547
1656030300000|2022-06-24 00:25:00|784.62|775.52|782.66|773.56|784.77|775.67|782.6|773.5|391
1656030600000|2022-06-24 00:30:00|782.69|773.59|783.47|774.37|784.45|775.35|781.08|771.98|365
1656030900000|2022-06-24 00:35:00|783.42|774.32|781.83|772.73|783.42|774.32|780.78|771.68|332
1656031200000|2022-06-24 00:40:00|781.9|772.8|783.04|773.94|783.55|774.45|781.45|772.35|252
1656031500000|2022-06-24 00:45:00|783.08|773.98|783.05|773.95|783.95|774.85|782.25|773.15|315
1656031800000|2022-06-24 00:50:00|783|773.9|779.9|770.8|783|773.9|777.59|768.49|345
1656032100000|2022-06-24 00:55:00|779.85|770.75|778.99|769.89|779.85|770.75|778.55|769.45|316
1656032400000|2022-06-24 01:00:00|779.03|769.93|778.75|769.65|779.7|770.6|777.48|768.38|292
1656032700000|2022-06-24 01:05:00|778.8|769.7|779.6|770.5|779.75|770.65|776.63|767.53|400
1656033000000|2022-06-24 01:10:00|779.55|770.45|785.54|776.44|785.84|776.74|779.45|770.35|547
1656033300000|2022-06-24 01:15:00|785.49|776.39|787.74|778.64|789.39|780.29|783.98|774.88|564
1656033600000|2022-06-24 01:20:00|787.69|778.59|795.47|786.37|795.77|786.67|787.6|778.5|488
1656033900000|2022-06-24 01:25:00|795.42|786.32|794.08|784.98|797.15|788.05|792.86|783.76|560
1656034200000|2022-06-24 01:30:00|794.03|784.93|796.49|787.39|797|787.9|794.03|784.93|476
1656034500000|2022-06-24 01:35:00|796.53|787.43|794.47|785.37|797.44|788.34|794.05|784.95|402
1656034800000|2022-06-24 01:40:00|794.57|785.47|792.73|783.63|794.72|785.62|792.1|783|421
1656035100000|2022-06-24 01:45:00|792.75|783.65|791.59|782.49|793.85|784.75|790.65|781.55|392
1656035400000|2022-06-24 01:50:00|791.6|782.5|790.43|781.33|792.7|783.6|790.05|780.95|296
1656035700000|2022-06-24 01:55:00|790.68|781.58|791.24|782.14|792.9|783.8|790.4|781.3|393
1656036000000|2022-06-24 02:00:00|791.21|782.11|792.8|783.7|792.85|783.75|791.21|782.11|285
1656036300000|2022-06-24 02:05:00|792.75|783.65|794.96|785.86|796.75|787.65|791.21|782.11|317
1656036600000|2022-06-24 02:10:00|794.93|785.83|798.1|789|798.35|789.25|794.93|785.83|383
1656036900000|2022-06-24 02:15:00|798.33|789.23|801.53|792.43|801.62|792.52|795.3|786.2|468
1656037200000|2022-06-24 02:20:00|801.56|792.46|805.55|796.45|806.83|797.73|800.55|791.45|530
1656037500000|2022-06-24 02:25:00|805.65|796.55|807.93|798.83|808.61|799.51|805.65|796.55|381
1656037800000|2022-06-24 02:30:00|807.95|798.85|808.96|799.86|811.85|802.75|807.54|798.44|447
1656038100000|2022-06-24 02:35:00|808.98|799.88|809.05|799.95|813.65|804.55|808.44|799.34|570
1656038400000|2022-06-24 02:40:00|809.2|800.1|809.25|800.15|810.29|801.19|808.18|799.08|413
1656038700000|2022-06-24 02:45:00|809.2|800.1|810.5|801.4|812.75|803.65|808.76|799.66|344
1656039000000|2022-06-24 02:50:00|810.8|801.7|807.65|798.55|810.8|801.7|807.25|798.15|286
1656039300000|2022-06-24 02:55:00|807.67|798.57|803.17|794.07|808.35|799.25|802.99|793.89|506
1656039600000|2022-06-24 03:00:00|803.21|794.11|805.02|795.92|805.9|796.8|803.15|794.05|437
1656039900000|2022-06-24 03:05:00|805.11|796.01|806.7|797.6|808.75|799.65|804.8|795.7|375
1656040200000|2022-06-24 03:10:00|806.63|797.53|807.85|798.75|808.9|799.8|805.2|796.1|359
1656040500000|2022-06-24 03:15:00|807.8|798.7|807.65|798.55|809.8|800.7|807.05|797.95|356
1656040800000|2022-06-24 03:20:00|807.8|798.7|806.17|797.07|807.8|798.7|805.48|796.38|228
1656041100000|2022-06-24 03:25:00|806|796.9|805.95|796.85|807.65|798.55|805.25|796.15|326
1656041400000|2022-06-24 03:30:00|805.9|796.8|803.42|794.32|806.15|797.05|803.05|793.95|222
1656041700000|2022-06-24 03:35:00|803.23|794.13|803.75|794.65|805.05|795.95|803.03|793.93|303
1656042000000|2022-06-24 03:40:00|803.72|794.62|803.95|794.85|804.9|795.8|803.39|794.29|248
1656042300000|2022-06-24 03:45:00|803.92|794.82|803.49|794.39|804.9|795.8|803.4|794.3|256
1656042600000|2022-06-24 03:50:00|803.4|794.3|802.39|793.29|803.8|794.7|802.35|793.25|323
1656042900000|2022-06-24 03:55:00|802.49|793.39|802.7|793.6|802.85|793.75|802.25|793.15|194
1656043200000|2022-06-24 04:00:00|802.68|793.58|803.7|794.6|803.9|794.8|802.4|793.3|205
1656043500000|2022-06-24 04:05:00|803.72|794.62|804.41|795.31|805.77|796.67|803.72|794.62|359
1656043800000|2022-06-24 04:10:00|804.5|795.4|804.2|795.1|804.9|795.8|803.65|794.55|205
1656044100000|2022-06-24 04:15:00|804.3|795.2|805.5|796.4|805.75|796.65|803.45|794.35|326
1656044400000|2022-06-24 04:20:00|805.55|796.45|805|795.9|806.55|797.45|804|794.9|323
1656044700000|2022-06-24 04:25:00|805.48|796.38|801.6|792.5|805.48|796.38|801.6|792.5|276
1656045000000|2022-06-24 04:30:00|801.55|792.45|793.8|784.7|801.75|792.65|793.02|783.92|440
1656045300000|2022-06-24 04:35:00|793.75|784.65|793.95|784.85|795.05|785.95|792.65|783.55|386
1656045600000|2022-06-24 04:40:00|793.93|784.83|793.47|784.37|794.75|785.65|792.98|783.88|281
1656045900000|2022-06-24 04:45:00|793.52|784.42|792.9|783.8|794.8|785.7|792.8|783.7|216
1656046200000|2022-06-24 04:50:00|792.88|783.78|793.6|784.5|793.85|784.75|792.45|783.35|229
1656046500000|2022-06-24 04:55:00|793.55|784.45|793.85|784.75|794.85|785.75|793.33|784.23|205
1656046800000|2022-06-24 05:00:00|793.88|784.78|793.65|784.55|795.05|785.95|793.65|784.55|222
1656047100000|2022-06-24 05:05:00|793.75|784.65|795.88|786.78|797.2|788.1|793.55|784.45|272
1656047400000|2022-06-24 05:10:00|795.78|786.68|796.35|787.25|797.4|788.3|795.65|786.55|225
1656047700000|2022-06-24 05:15:00|796.3|787.2|797.75|788.65|798.2|789.1|795.91|786.81|269
1656048000000|2022-06-24 05:20:00|797.83|788.73|797.2|788.1|798.25|789.15|797.15|788.05|202
1656048300000|2022-06-24 05:25:00|797.15|788.05|797.96|788.86|798.78|789.68|793.34|784.24|458
1656048600000|2022-06-24 05:30:00|797.93|788.83|800.15|791.05|800.75|791.65|797.75|788.65|299
1656048900000|2022-06-24 05:35:00|800.1|791|800.02|790.92|800.5|791.4|799.45|790.35|235
1656049200000|2022-06-24 05:40:00|800.2|791.1|800.6|791.5|801.55|792.45|799.7|790.6|266
1656049500000|2022-06-24 05:45:00|800.66|791.56|800.52|791.42|801.6|792.5|800.19|791.09|221
1656049800000|2022-06-24 05:50:00|800.55|791.45|799.16|790.06|801.29|792.19|798.83|789.73|287
1656050100000|2022-06-24 05:55:00|799.65|790.55|789.4|780.3|799.65|790.55|786.86|777.76|484
1656050400000|2022-06-24 06:00:00|789.45|780.35|788.57|779.47|789.52|780.42|786.4|777.3|486
1656050700000|2022-06-24 06:05:00|788.62|779.52|788.22|779.12|789.8|780.7|787.7|778.6|406
1656051000000|2022-06-24 06:10:00|788.27|779.17|787.63|778.53|789.29|780.19|785.5|776.4|403
1656051300000|2022-06-24 06:15:00|787.73|778.63|787.75|778.65|788.75|779.65|785.95|776.85|314
1656051600000|2022-06-24 06:20:00|787.95|778.85|789.52|780.42|789.85|780.75|787.5|778.4|229
1656051900000|2022-06-24 06:25:00|789.48|780.38|789.75|780.65|789.95|780.85|788.85|779.75|224
1656052200000|2022-06-24 06:30:00|789.73|780.63|790.33|781.23|790.99|781.89|789.53|780.43|204
1656052500000|2022-06-24 06:35:00|790.28|781.18|788.59|779.49|790.66|781.56|786.6|777.5|296
1656052800000|2022-06-24 06:40:00|788.6|779.5|788|778.9|789.11|780.01|787.73|778.63|263
1656053100000|2022-06-24 06:45:00|788.02|778.92|786.62|777.52|788.6|779.5|785.5|776.4|427
1656053400000|2022-06-24 06:50:00|786.5|777.4|785.77|776.67|786.9|777.8|784.43|775.33|284
1656053700000|2022-06-24 06:55:00|785.8|776.7|787.57|778.47|787.95|778.85|785.78|776.68|240
1656054000000|2022-06-24 07:00:00|787.6|778.5|787.61|778.51|788.75|779.65|786.85|777.75|296
1656054300000|2022-06-24 07:05:00|787.58|778.48|788.39|779.29|790.3|781.2|787.45|778.35|287
1656054600000|2022-06-24 07:10:00|788.5|779.4|786.13|777.03|789.08|779.98|785.95|776.85|261
1656054900000|2022-06-24 07:15:00|786.18|777.08|788.61|779.51|789.55|780.45|784.4|775.3|409
1656055200000|2022-06-24 07:20:00|788.51|779.41|790.59|781.49|790.65|781.55|785.28|776.18|425
1656055500000|2022-06-24 07:25:00|790.64|781.54|793.48|784.38|794.7|785.6|790.09|780.99|415
1656055800000|2022-06-24 07:30:00|793.49|784.39|798.35|789.25|798.81|789.71|793.43|784.33|506
1656056100000|2022-06-24 07:35:00|798.5|789.4|795.44|786.34|798.5|789.4|795.39|786.29|388
1656056400000|2022-06-24 07:40:00|795.49|786.39|794.84|785.74|796.75|787.65|794.8|785.7|367
1656056700000|2022-06-24 07:45:00|794.89|785.79|797.58|788.48|797.68|788.58|794.25|785.15|352
1656057000000|2022-06-24 07:50:00|797.3|788.2|795.54|786.44|797.9|788.8|795.4|786.3|438
1656057300000|2022-06-24 07:55:00|795.45|786.35|795.05|785.95|797.9|788.8|795.05|785.95|362
1656057600000|2022-06-24 08:00:00|794.9|785.8|797.36|788.26|798.44|789.34|794.85|785.75|409
1656057900000|2022-06-24 08:05:00|797.41|788.31|798.41|789.31|798.8|789.7|796.7|787.6|364
1656058200000|2022-06-24 08:10:00|798.3|789.2|798.35|789.25|798.65|789.55|797.9|788.8|242
1656058500000|2022-06-24 08:15:00|798.3|789.2|799.44|790.34|800.4|791.3|798.2|789.1|257
1656058800000|2022-06-24 08:20:00|799.55|790.45|797.66|788.56|800.55|791.45|797.5|788.4|383
1656059100000|2022-06-24 08:25:00|797.65|788.55|799.63|790.53|800.45|791.35|795.48|786.38|334
1656059400000|2022-06-24 08:30:00|799.62|790.52|802.53|793.43|802.59|793.49|798.6|789.5|346
1656059700000|2022-06-24 08:35:00|802.5|793.4|805.6|796.5|806.57|797.47|802.5|793.4|390
1656060000000|2022-06-24 08:40:00|805.7|796.6|807.17|798.07|808.25|799.15|805.7|796.6|354
1656060300000|2022-06-24 08:45:00|807.2|798.1|808.81|799.71|811.75|802.65|806.35|797.25|495
1656060600000|2022-06-24 08:50:00|808.76|799.66|807.8|798.7|809.25|800.15|806.3|797.2|336
1656060900000|2022-06-24 08:55:00|807.78|798.68|805.68|796.58|808.5|799.4|805.28|796.18|362
1656061200000|2022-06-24 09:00:00|805.65|796.55|805.25|796.15|806.8|797.7|804.83|795.73|322
1656061500000|2022-06-24 09:05:00|805.65|796.55|807.15|798.05|807.55|798.45|803.58|794.48|293
1656061800000|2022-06-24 09:10:00|807.25|798.15|806.39|797.29|807.7|798.6|805.55|796.45|242
1656062100000|2022-06-24 09:15:00|806.7|797.6|803.56|794.46|806.7|797.6|803.3|794.2|340
1656062400000|2022-06-24 09:20:00|803.8|794.7|803.03|793.93|804.25|795.15|802.57|793.47|229
1656062700000|2022-06-24 09:25:00|803.06|793.96|801.48|792.38|803.3|794.2|800.85|791.75|309
1656063000000|2022-06-24 09:30:00|801.52|792.42|801.75|792.65|803.7|794.6|800.45|791.35|306
1656063300000|2022-06-24 09:35:00|801.77|792.67|800.27|791.17|802.5|793.4|800.2|791.1|278
1656063600000|2022-06-24 09:40:00|800.32|791.22|802.67|793.57|803.35|794.25|800.25|791.15|297
1656063900000|2022-06-24 09:45:00|802.7|793.6|799.65|790.55|803.25|794.15|799.4|790.3|326
1656064200000|2022-06-24 09:50:00|799.35|790.25|795.85|786.75|800.3|791.2|795.7|786.6|427
1656064500000|2022-06-24 09:55:00|795.87|786.77|799.29|790.19|799.65|790.55|795.58|786.48|335
1656064800000|2022-06-24 10:00:00|799.34|790.24|798.8|789.7|799.48|790.38|797|787.9|319
1656065100000|2022-06-24 10:05:00|798.85|789.75|799.83|790.73|801.3|792.2|798.85|789.75|347
1656065400000|2022-06-24 10:10:00|799.85|790.75|799.92|790.82|800.12|791.02|798.4|789.3|244
1656065700000|2022-06-24 10:15:00|799.9|790.8|802.91|793.81|803.59|794.49|799.8|790.7|314
1656066000000|2022-06-24 10:20:00|802.93|793.83|803.47|794.37|804.27|795.17|802.71|793.61|267
1656066300000|2022-06-24 10:25:00|803.5|794.4|805.7|796.6|806.25|797.15|803.5|794.4|296
1656066600000|2022-06-24 10:30:00|805.65|796.55|804.95|795.85|806.39|797.29|804.4|795.3|296
1656066900000|2022-06-24 10:35:00|804.8|795.7|803.87|794.77|804.8|795.7|802.54|793.44|306
1656067200000|2022-06-24 10:40:00|804.03|794.93|801.99|792.89|804.3|795.2|801.85|792.75|314
1656067500000|2022-06-24 10:45:00|802.02|792.92|800.72|791.62|802.44|793.34|799.75|790.65|268
1656067800000|2022-06-24 10:50:00|800.75|791.65|805.3|796.2|806.1|797|800.35|791.25|351
1656068100000|2022-06-24 10:55:00|805.35|796.25|804.85|795.75|805.65|796.55|803.65|794.55|355
1656068400000|2022-06-24 11:00:00|804.87|795.77|806.75|797.65|807.38|798.28|804|794.9|430
1656068700000|2022-06-24 11:05:00|806.73|797.63|812.89|803.79|813.53|804.43|805.66|796.56|483
1656069000000|2022-06-24 11:10:00|812.75|803.65|809.62|800.52|812.82|803.72|808.3|799.2|558
1656069300000|2022-06-24 11:15:00|809.75|800.65|815.34|806.24|816.47|807.37|808.63|799.53|566
1656069600000|2022-06-24 11:20:00|815.25|806.15|812.33|803.23|815.25|806.15|812.21|803.11|561
1656069900000|2022-06-24 11:25:00|812.16|803.06|812.2|803.1|814.4|805.3|811.48|802.38|406
1656070200000|2022-06-24 11:30:00|812.24|803.14|816.35|807.25|818.58|809.48|812.2|803.1|775
1656070500000|2022-06-24 11:35:00|815.9|806.8|817.27|808.17|817.9|808.8|815.25|806.15|540
1656070800000|2022-06-24 11:40:00|817.25|808.15|817.32|808.22|821.19|812.09|816.51|807.41|686
1656071100000|2022-06-24 11:45:00|817.42|808.32|815.48|806.38|818.23|809.13|814.59|805.49|498
1656071400000|2022-06-24 11:50:00|815.49|806.39|812.44|803.34|815.55|806.45|812.25|803.15|495
1656071700000|2022-06-24 11:55:00|812.49|803.39|809.7|800.6|812.8|803.7|809.7|800.6|374
1656072000000|2022-06-24 12:00:00|809.65|800.55|809.66|800.56|810.91|801.81|809.02|799.92|449
1656072300000|2022-06-24 12:05:00|809.67|800.57|808.13|799.03|810.2|801.1|806.8|797.7|414
1656072600000|2022-06-24 12:10:00|808.05|798.95|813.39|804.29|816.55|807.45|807.73|798.63|717
1656072900000|2022-06-24 12:15:00|813.37|804.27|813.36|804.26|817.59|808.49|811.83|802.73|643
1656073200000|2022-06-24 12:20:00|813.33|804.23|817.29|808.19|817.55|808.45|813.33|804.23|605
1656073500000|2022-06-24 12:25:00|817.22|808.12|819.67|810.57|822.2|813.1|816.68|807.58|736
1656073800000|2022-06-24 12:30:00|819.64|810.54|817.05|807.95|820.59|811.49|816.57|807.47|642
1656074100000|2022-06-24 12:35:00|817|807.9|814.86|805.76|817.6|808.5|814.51|805.41|519
1656074400000|2022-06-24 12:40:00|814.8|805.7|814.91|805.81|815.7|806.6|814.2|805.1|420
1656074700000|2022-06-24 12:45:00|814.86|805.76|817.54|808.44|818.25|809.15|812.39|803.29|516
1656075000000|2022-06-24 12:50:00|817.59|808.49|813.75|804.65|819.05|809.95|813.35|804.25|457
1656075300000|2022-06-24 12:55:00|813.78|804.68|816.71|807.61|817.5|808.4|813.55|804.45|397
1656075600000|2022-06-24 13:00:00|816.63|807.53|818.88|809.78|819.29|810.19|816.52|807.42|369
1656075900000|2022-06-24 13:05:00|818.9|809.8|820.8|811.7|823.95|814.85|817.89|808.79|578
1656076200000|2022-06-24 13:10:00|820.75|811.65|819.44|810.34|823.18|814.08|819.35|810.25|484
1656076500000|2022-06-24 13:15:00|819.41|810.31|820.41|811.31|821.88|812.78|818.3|809.2|487
1656076800000|2022-06-24 13:20:00|820.43|811.33|821.63|812.53|823.75|814.65|820.43|811.33|429
1656077100000|2022-06-24 13:25:00|821.7|812.6|820.66|811.56|823.1|814|820.25|811.15|382
1656077400000|2022-06-24 13:30:00|820.56|811.46|820.03|810.93|822.6|813.5|818.48|809.38|680
1656077700000|2022-06-24 13:35:00|819.9|810.8|818.86|809.76|820.91|811.81|818.54|809.44|504
1656078000000|2022-06-24 13:40:00|818.65|809.55|818.94|809.84|819.9|810.8|817.99|808.89|502
1656078300000|2022-06-24 13:45:00|818.88|809.78|819.08|809.98|819.55|810.45|817.89|808.79|378
1656078600000|2022-06-24 13:50:00|819.11|810.01|821.63|812.53|822.11|813.01|818.35|809.25|472
1656078900000|2022-06-24 13:55:00|821.65|812.55|815.55|806.45|822.05|812.95|815.25|806.15|493
1656079200000|2022-06-24 14:00:00|815.6|806.5|819.29|810.19|821.65|812.55|815.45|806.35|640
1656079500000|2022-06-24 14:05:00|819.26|810.16|818.87|809.77|820.97|811.87|817.53|808.43|456
1656079800000|2022-06-24 14:10:00|818.84|809.74|817.01|807.91|820.05|810.95|816.72|807.62|370
1656080100000|2022-06-24 14:15:00|817.06|807.96|818.05|808.95|819.95|810.85|816.73|807.63|474
1656080400000|2022-06-24 14:20:00|817.99|808.89|818.05|808.95|819.09|809.99|816.12|807.02|406
1656080700000|2022-06-24 14:25:00|817.98|808.88|817|807.9|818.9|809.8|816.81|807.71|432
1656081000000|2022-06-24 14:30:00|816.94|807.84|815.1|806|817.5|808.4|813.45|804.35|494
1656081300000|2022-06-24 14:35:00|815.05|805.95|812.53|803.43|815.05|805.95|811.39|802.29|341
1656081600000|2022-06-24 14:40:00|812.58|803.48|807.69|798.59|812.9|803.8|806.89|797.79|440
1656081900000|2022-06-24 14:45:00|807.73|798.63|807.55|798.45|810.45|801.35|803.25|794.15|532
1656082200000|2022-06-24 14:50:00|807.67|798.57|808.25|799.15|808.69|799.59|805.51|796.41|473
1656082500000|2022-06-24 14:55:00|808.24|799.14|807.96|798.86|808.9|799.8|806.57|797.47|330
1656082800000|2022-06-24 15:00:00|807.97|798.87|805.6|796.5|808.9|799.8|804.9|795.8|341
1656083100000|2022-06-24 15:05:00|805.55|796.45|804.13|795.03|806.8|797.7|803.42|794.32|424
1656083400000|2022-06-24 15:10:00|804.12|795.02|808.54|799.44|809.9|800.8|802.72|793.62|555
1656083700000|2022-06-24 15:15:00|808.64|799.54|804.53|795.43|809.05|799.95|804.53|795.43|475
1656084000000|2022-06-24 15:20:00|804.82|795.72|809.64|800.54|809.66|800.56|804.5|795.4|560
1656084300000|2022-06-24 15:25:00|809.4|800.3|813.7|804.6|813.75|804.65|809.34|800.24|371
1656084600000|2022-06-24 15:30:00|813.35|804.25|813.49|804.39|815.83|806.73|812.1|803|408
1656084900000|2022-06-24 15:35:00|813.42|804.32|810.92|801.82|813.57|804.47|808.57|799.47|449
1656085200000|2022-06-24 15:40:00|810.51|801.41|811.02|801.92|812.38|803.28|809.69|800.59|360
1656085500000|2022-06-24 15:45:00|810.95|801.85|813.89|804.79|815.89|806.79|810.43|801.33|617
1656085800000|2022-06-24 15:50:00|813.95|804.85|813.46|804.36|814.75|805.65|812.94|803.84|456
1656086100000|2022-06-24 15:55:00|813.55|804.45|812.03|802.93|813.64|804.54|811.45|802.35|428
1656086400000|2022-06-24 16:00:00|812.05|802.95|814.53|805.43|815.05|805.95|811.4|802.3|477
1656086700000|2022-06-24 16:05:00|814.48|805.38|815.43|806.33|816.05|806.95|814.2|805.1|364
1656087000000|2022-06-24 16:10:00|815.5|806.4|812.36|803.26|816.05|806.95|812.3|803.2|362
1656087300000|2022-06-24 16:15:00|812.45|803.35|813.92|804.82|814.85|805.75|812|802.9|395
1656087600000|2022-06-24 16:20:00|813.97|804.87|814.95|805.85|815.05|805.95|813.15|804.05|328
1656087900000|2022-06-24 16:25:00|815.05|805.95|813.25|804.15|815.56|806.46|812.5|803.4|371
1656088200000|2022-06-24 16:30:00|813.2|804.1|810.23|801.13|813.41|804.31|808.6|799.5|429
1656088500000|2022-06-24 16:35:00|810.21|801.11|806.84|797.74|810.32|801.22|803.87|794.77|566
1656088800000|2022-06-24 16:40:00|806.88|797.78|810.8|801.7|811.15|802.05|806.28|797.18|454
1656089100000|2022-06-24 16:45:00|810.77|801.67|811.46|802.36|811.75|802.65|810.3|801.2|362
1656089400000|2022-06-24 16:50:00|811.56|802.46|812.5|803.4|815.05|805.95|811.56|802.46|468
1656089700000|2022-06-24 16:55:00|812.39|803.29|814.73|805.63|815.56|806.46|812|802.9|354
1656090000000|2022-06-24 17:00:00|814.75|805.65|817.1|808|819|809.9|814.27|805.17|629
1656090300000|2022-06-24 17:05:00|817.06|807.96|819.4|810.3|820.29|811.19|815.9|806.8|543
1656090600000|2022-06-24 17:10:00|819.35|810.25|820.22|811.12|820.23|811.13|817.15|808.05|509
1656090900000|2022-06-24 17:15:00|820.2|811.1|818.38|809.28|820.25|811.15|817.75|808.65|420
1656091200000|2022-06-24 17:20:00|818.68|809.58|819|809.9|820.05|810.95|817.6|808.5|407
1656091500000|2022-06-24 17:25:00|819.03|809.93|817.58|808.48|819.8|810.7|817.25|808.15|336
1656091800000|2022-06-24 17:30:00|817.59|808.49|815.85|806.75|820.05|810.95|815.66|806.56|422
1656092100000|2022-06-24 17:35:00|815.93|806.83|810.45|801.35|816.05|806.95|810.2|801.1|517
1656092400000|2022-06-24 17:40:00|810.4|801.3|808.97|799.87|810.45|801.35|808.05|798.95|375
1656092700000|2022-06-24 17:45:00|808.92|799.82|807.29|798.19|809.9|800.8|807.29|798.19|366
1656093000000|2022-06-24 17:50:00|807.25|798.15|806.41|797.31|808.05|798.95|805.16|796.06|411
1656093300000|2022-06-24 17:55:00|806.78|797.68|806.02|796.92|807.05|797.95|805.69|796.59|342
1656093600000|2022-06-24 18:00:00|806.01|796.91|806.01|796.91|807.67|798.57|805.65|796.55|242
1656093900000|2022-06-24 18:05:00|806.06|796.96|806.05|796.95|806.55|797.45|803.71|794.61|320
1656094200000|2022-06-24 18:10:00|806.06|796.96|808.16|799.06|808.78|799.68|805.56|796.46|326
1656094500000|2022-06-24 18:15:00|808.2|799.1|808.6|799.5|809.05|799.95|808.16|799.06|240
1656094800000|2022-06-24 18:20:00|808.55|799.45|807.05|797.95|808.55|799.45|805.73|796.63|246
1656095100000|2022-06-24 18:25:00|807.02|797.92|807.51|798.41|808|798.9|806.18|797.08|197
1656095400000|2022-06-24 18:30:00|807.29|798.19|812.34|803.24|812.34|803.24|806.86|797.76|298
1656095700000|2022-06-24 18:35:00|812.33|803.23|810.52|801.42|812.69|803.59|810|800.9|251
1656096000000|2022-06-24 18:40:00|810.5|801.4|812.7|803.6|813.71|804.61|809.9|800.8|260
1656096300000|2022-06-24 18:45:00|812.66|803.56|814.37|805.27|814.91|805.81|812.4|803.3|409
1656096600000|2022-06-24 18:50:00|814.02|804.92|813.7|804.6|814.4|805.3|812.55|803.45|250
1656096900000|2022-06-24 18:55:00|813.66|804.56|814.51|805.41|814.55|805.45|812.72|803.62|192
1656097200000|2022-06-24 19:00:00|814.52|805.42|815.8|806.7|816.22|807.12|813.2|804.1|273
1656097500000|2022-06-24 19:05:00|816.1|807|813.55|804.45|816.14|807.04|813.38|804.28|256
1656097800000|2022-06-24 19:10:00|813.35|804.25|811|801.9|813.85|804.75|810|800.9|242
1656098100000|2022-06-24 19:15:00|811.05|801.95|811.45|802.35|811.81|802.71|809.76|800.66|277
1656098400000|2022-06-24 19:20:00|811.7|802.6|815.55|806.45|815.85|806.75|811.05|801.95|265
1656098700000|2022-06-24 19:25:00|815.72|806.62|816.56|807.46|816.75|807.65|814.79|805.69|259
1656099000000|2022-06-24 19:30:00|816.55|807.45|814.64|805.54|817.2|808.1|814.03|804.93|259
1656099300000|2022-06-24 19:35:00|814.45|805.35|816.5|807.4|817.8|808.7|813.77|804.67|275
1656099600000|2022-06-24 19:40:00|816.75|807.65|817.58|808.48|819.07|809.97|816.08|806.98|398
1656099900000|2022-06-24 19:45:00|817.57|808.47|820.94|811.84|821.15|812.05|817.45|808.35|325
1656100200000|2022-06-24 19:50:00|820.96|811.86|822.78|813.68|823.03|813.93|820.55|811.45|286
1656100500000|2022-06-24 19:55:00|822.76|813.66|822.93|813.83|822.94|813.84|821.49|812.39|355
1656100800000|2022-06-24 20:00:00|822.98|813.88|825.74|816.64|828.53|819.43|822.21|813.11|498
1656101100000|2022-06-24 20:05:00|825.76|816.66|826.8|817.7|828.03|818.93|825.48|816.38|479
1656101400000|2022-06-24 20:10:00|826.75|817.65|826.2|817.1|828.05|818.95|824.23|815.13|465
1656101700000|2022-06-24 20:15:00|826.25|817.15|822.12|813.02|827.2|818.1|822.12|813.02|283
1656102000000|2022-06-24 20:20:00|822.21|813.11|819.95|810.85|823.1|814|819.85|810.75|264
1656102300000|2022-06-24 20:25:00|820.07|810.97|819.01|809.91|820.56|811.46|818.85|809.75|262
1656102600000|2022-06-24 20:30:00|818.96|809.86|819.58|810.48|821.2|812.1|816.8|807.7|336
1656102900000|2022-06-24 20:35:00|819.64|810.54|819.01|809.91|820.05|810.95|817.59|808.49|225
1656103200000|2022-06-24 20:40:00|819.06|809.96|816.9|807.8|819.8|810.7|816.54|807.44|226
1656103500000|2022-06-24 20:45:00|816.69|807.59|817.51|808.41|817.91|808.81|816.45|807.35|201
1656103800000|2022-06-24 20:50:00|817.4|808.3|818.9|809.8|821.55|812.45|817.16|808.06|346
1656104100000|2022-06-24 20:55:00|818.91|809.81|816|806.9|819.99|810.89|815.83|806.73|297
1656140700000|2022-06-25 07:05:00|830.76|821.66|830.79|821.69|830.79|821.69|830.72|821.62|6
1656141000000|2022-06-25 07:10:00|830.74|821.64|831.5|822.4|832.44|823.34|829.95|820.85|468
1656141300000|2022-06-25 07:15:00|831.52|822.42|831.98|822.88|834.28|825.18|831.1|822|572
1656141600000|2022-06-25 07:20:00|831.97|822.87|832.95|823.85|833.56|824.46|831.7|822.6|384
1656141900000|2022-06-25 07:25:00|833|823.9|832.83|823.73|833.08|823.98|832.04|822.94|318
1656142200000|2022-06-25 07:30:00|832.85|823.75|832.04|822.94|834.16|825.06|830.78|821.68|430
1656142500000|2022-06-25 07:35:00|831.99|822.89|830.79|821.69|835.28|826.18|828.92|819.82|571
1656142800000|2022-06-25 07:40:00|830.8|821.7|829.75|820.65|831.21|822.11|829.22|820.12|433
1656143100000|2022-06-25 07:45:00|829.74|820.64|830.98|821.88|831.66|822.56|827.88|818.78|441
1656143400000|2022-06-25 07:50:00|831.02|821.92|832.51|823.41|832.52|823.42|830.05|820.95|353
1656143700000|2022-06-25 07:55:00|832.39|823.29|831.73|822.63|832.6|823.5|831.05|821.95|325
1656144000000|2022-06-25 08:00:00|831.72|822.62|831.78|822.68|832.17|823.07|831.61|822.51|375
1656144300000|2022-06-25 08:05:00|831.75|822.65|831.79|822.69|835.17|826.07|831.47|822.37|514
1656144600000|2022-06-25 08:10:00|831.55|822.45|830.18|821.08|831.91|822.81|830.18|821.08|338
1656144900000|2022-06-25 08:15:00|830.14|821.04|828.94|819.84|830.94|821.84|828.3|819.2|370
1656145200000|2022-06-25 08:20:00|828.96|819.86|830.42|821.32|830.42|821.32|827.05|817.95|375
1656145500000|2022-06-25 08:25:00|830.4|821.3|828.99|819.89|830.8|821.7|828.14|819.04|334
1656145800000|2022-06-25 08:30:00|828.96|819.86|826.13|817.03|829|819.9|825.31|816.21|399
1656146100000|2022-06-25 08:35:00|826.12|817.02|825.93|816.83|826.45|817.35|825.93|816.83|214
1656146400000|2022-06-25 08:40:00|825.96|816.86|825.29|816.19|827.15|818.05|824.31|815.21|354
1656146700000|2022-06-25 08:45:00|825.35|816.25|826.32|817.22|827|817.9|825.26|816.16|280
1656147000000|2022-06-25 08:50:00|826.31|817.21|828.12|819.02|828.82|819.72|826.22|817.12|302
1656147300000|2022-06-25 08:55:00|828.13|819.03|826.35|817.25|828.35|819.25|826.35|817.25|240
1656147600000|2022-06-25 09:00:00|826.36|817.26|826.45|817.35|827.97|818.87|826.09|816.99|301
1656147900000|2022-06-25 09:05:00|826.44|817.34|827.12|818.02|827.35|818.25|825.9|816.8|358
1656148200000|2022-06-25 09:10:00|827.06|817.96|827.23|818.13|828.15|819.05|826.94|817.84|229
1656148500000|2022-06-25 09:15:00|827.18|818.08|827.22|818.12|828.02|818.92|826.91|817.81|248
1656148800000|2022-06-25 09:20:00|827.23|818.13|832.23|823.13|832.24|823.14|827.11|818.01|248
1656149100000|2022-06-25 09:25:00|832.19|823.09|833.52|824.42|835.54|826.44|832.19|823.09|263
1656149400000|2022-06-25 09:30:00|833.5|824.4|836.08|826.98|837.11|828.01|833.48|824.38|350
1656149700000|2022-06-25 09:35:00|836.07|826.97|836.21|827.11|836.37|827.27|833.44|824.34|322
1656150000000|2022-06-25 09:40:00|836.23|827.13|838.17|829.07|838.73|829.63|835.87|826.77|174
1656150300000|2022-06-25 09:45:00|838.18|829.08|832.9|823.8|838.27|829.17|831.47|822.37|366
1656150600000|2022-06-25 09:50:00|832.99|823.89|832.43|823.33|833.96|824.86|831.41|822.31|288
1656150900000|2022-06-25 09:55:00|832.45|823.35|833.86|824.76|834.15|825.05|831.56|822.46|239
1656151200000|2022-06-25 10:00:00|833.63|824.53|833.9|824.8|834.15|825.05|833.2|824.1|276
1656151500000|2022-06-25 10:05:00|833.91|824.81|835.25|826.15|836.06|826.96|833.21|824.11|267
1656151800000|2022-06-25 10:10:00|835.27|826.17|839.3|830.2|839.33|830.23|835.08|825.98|261
1656152100000|2022-06-25 10:15:00|839.33|830.23|839.05|829.95|841|831.9|838|828.9|323
1656152400000|2022-06-25 10:20:00|839.09|829.99|835.12|826.02|839.33|830.23|835.05|825.95|344
1656152700000|2022-06-25 10:25:00|835.13|826.03|833.22|824.12|835.25|826.15|832.1|823|439
1656153000000|2022-06-25 10:30:00|833.26|824.16|832.46|823.36|834.23|825.13|832.16|823.06|358
1656153300000|2022-06-25 10:35:00|832.47|823.37|832.86|823.76|833.31|824.21|832.1|823|286
1656153600000|2022-06-25 10:40:00|832.78|823.68|835.85|826.75|836.05|826.95|832.44|823.34|331
1656153900000|2022-06-25 10:45:00|835.89|826.79|834.18|825.08|836.69|827.59|834.16|825.06|225
1656154200000|2022-06-25 10:50:00|834.15|825.05|834.29|825.19|835.87|826.77|833.09|823.99|347
1656154500000|2022-06-25 10:55:00|834.31|825.21|834.23|825.13|835.03|825.93|834.2|825.1|254
1656154800000|2022-06-25 11:00:00|834.24|825.14|833.28|824.18|834.82|825.72|833.11|824.01|257
1656155100000|2022-06-25 11:05:00|833.27|824.17|833.71|824.61|834.85|825.75|831.35|822.25|326
1656155400000|2022-06-25 11:10:00|833.77|824.67|837.32|828.22|837.91|828.81|833.7|824.6|372
1656155700000|2022-06-25 11:15:00|837.25|828.15|835.93|826.83|837.41|828.31|835.93|826.83|295
1656156000000|2022-06-25 11:20:00|835.94|826.84|836.05|826.95|836.25|827.15|834.1|825|292
1656156300000|2022-06-25 11:25:00|836.07|826.97|835.18|826.08|836.16|827.06|834.42|825.32|304
1656156600000|2022-06-25 11:30:00|835.15|826.05|829.31|820.21|835.19|826.09|829.31|820.21|389
1656156900000|2022-06-25 11:35:00|828.63|819.53|827.13|818.03|829.26|820.16|826.81|817.71|315
1656157200000|2022-06-25 11:40:00|827.16|818.06|825.26|816.16|827.16|818.06|824.86|815.76|377
1656157500000|2022-06-25 11:45:00|825.52|816.42|822.91|813.81|826.33|817.23|821.84|812.74|420
1656157800000|2022-06-25 11:50:00|822.89|813.79|822.04|812.94|823.28|814.18|821.2|812.1|285
1656158100000|2022-06-25 11:55:00|821.98|812.88|821.11|812.01|822.22|813.12|819.88|810.78|326
1656158400000|2022-06-25 12:00:00|821.1|812|824.04|814.94|824.05|814.95|821|811.9|282
1656158700000|2022-06-25 12:05:00|824.07|814.97|823.15|814.05|824.21|815.11|823.01|813.91|190
1656159000000|2022-06-25 12:10:00|823.16|814.06|817.05|807.95|823.2|814.1|816.83|807.73|561
1656159300000|2022-06-25 12:15:00|817.03|807.93|809.19|800.09|817.89|808.79|808.72|799.62|558
1656159600000|2022-06-25 12:20:00|809.24|800.14|807.19|798.09|809.99|800.89|804.62|795.52|614
1656159900000|2022-06-25 12:25:00|807.18|798.08|802.86|793.76|807.21|798.11|799.07|789.97|640
1656160200000|2022-06-25 12:30:00|802.87|793.77|796.81|787.71|802.92|793.82|795.93|786.83|717
1656160500000|2022-06-25 12:35:00|796.74|787.64|797.3|788.2|799.94|790.84|794.46|785.36|667
1656160800000|2022-06-25 12:40:00|797.23|788.13|800.19|791.09|800.71|791.61|797.2|788.1|428
1656161100000|2022-06-25 12:45:00|800.16|791.06|800.02|790.92|803|793.9|798.81|789.71|540
1656161400000|2022-06-25 12:50:00|800.03|790.93|797.83|788.73|801.18|792.08|797|787.9|578
1656161700000|2022-06-25 12:55:00|797.82|788.72|796.81|787.71|797.97|788.87|794.19|785.09|510
1656162000000|2022-06-25 13:00:00|796.79|787.69|792.04|782.94|796.79|787.69|792.04|782.94|590
1656162300000|2022-06-25 13:05:00|792.07|782.97|795.97|786.87|796.16|787.06|792.01|782.91|504
1656162600000|2022-06-25 13:10:00|795.95|786.85|798.68|789.58|799.22|790.12|795.94|786.84|374
1656162900000|2022-06-25 13:15:00|798.71|789.61|800.16|791.06|800.62|791.52|798.64|789.54|397
1656163200000|2022-06-25 13:20:00|800.18|791.08|798.73|789.63|800.23|791.13|797.99|788.89|396
1656163500000|2022-06-25 13:25:00|798.71|789.61|801.08|791.98|801.13|792.03|797.19|788.09|473
1656163800000|2022-06-25 13:30:00|801.07|791.97|800.06|790.96|802.07|792.97|798.76|789.66|472
1656164100000|2022-06-25 13:35:00|800.08|790.98|805|795.9|805.27|796.17|799.24|790.14|461
1656164400000|2022-06-25 13:40:00|804.96|795.86|805.89|796.79|806.05|796.95|804.78|795.68|463
1656164700000|2022-06-25 13:45:00|805.88|796.78|805.12|796.02|806.91|797.81|804.99|795.89|347
1656165000000|2022-06-25 13:50:00|805.13|796.03|805.75|796.65|806.09|796.99|804.23|795.13|317
1656165300000|2022-06-25 13:55:00|805.76|796.66|802.17|793.07|805.87|796.77|801.75|792.65|400
1656165600000|2022-06-25 14:00:00|802.19|793.09|803.36|794.26|804|794.9|801.68|792.58|423
1656165900000|2022-06-25 14:05:00|803.22|794.12|801.79|792.69|803.22|794.12|801.19|792.09|281
1656166200000|2022-06-25 14:10:00|801.81|792.71|803.35|794.25|804.1|795|798.11|789.01|492
1656166500000|2022-06-25 14:15:00|803.34|794.24|804.92|795.82|804.98|795.88|802.98|793.88|308
1656166800000|2022-06-25 14:20:00|804.99|795.89|802.41|793.31|806|796.9|802.41|793.31|399
1656167100000|2022-06-25 14:25:00|802.34|793.24|797.1|788|802.36|793.26|797.08|787.98|507
1656167400000|2022-06-25 14:30:00|797.06|787.96|796.06|786.96|797.79|788.69|795.29|786.19|433
1656167700000|2022-06-25 14:35:00|796.04|786.94|798.14|789.04|798.84|789.74|795.87|786.77|398
1656168000000|2022-06-25 14:40:00|798.17|789.07|798.73|789.63|800.96|791.86|797.71|788.61|329
1656168300000|2022-06-25 14:45:00|798.65|789.55|801.76|792.66|802.04|792.94|798.65|789.55|345
1656168600000|2022-06-25 14:50:00|801.74|792.64|801.15|792.05|801.86|792.76|800.65|791.55|240
1656168900000|2022-06-25 14:55:00|801.07|791.97|799.08|789.98|801.81|792.71|798.92|789.82|291
1656169200000|2022-06-25 15:00:00|799.12|790.02|797.77|788.67|799.14|790.04|797.16|788.06|306
1656169500000|2022-06-25 15:05:00|797.76|788.66|796.81|787.71|799.9|790.8|795.19|786.09|434
1656169800000|2022-06-25 15:10:00|796.47|787.37|799.05|789.95|799.05|789.95|795.88|786.78|420
1656170100000|2022-06-25 15:15:00|799.02|789.92|800.28|791.18|800.87|791.77|798.93|789.83|292
1656170400000|2022-06-25 15:20:00|800.27|791.17|798.1|789|800.28|791.18|796.53|787.43|402
1656170700000|2022-06-25 15:25:00|798.13|789.03|800.29|791.19|800.35|791.25|797.13|788.03|363
1656171000000|2022-06-25 15:30:00|800.33|791.23|800.85|791.75|801.15|792.05|800.13|791.03|335
1656171300000|2022-06-25 15:35:00|800.88|791.78|800.96|791.86|800.96|791.86|800.22|791.12|269
1656171600000|2022-06-25 15:40:00|800.91|791.81|801.02|791.92|802.74|793.64|800.88|791.78|347
1656171900000|2022-06-25 15:45:00|801.03|791.93|794.96|785.86|801.06|791.96|793.8|784.7|455
1656172200000|2022-06-25 15:50:00|794.97|785.87|784.79|775.69|795.18|786.08|784.07|774.97|604
1656172500000|2022-06-25 15:55:00|784.73|775.63|784.94|775.84|786.48|777.38|783.78|774.68|516
1656172800000|2022-06-25 16:00:00|784.91|775.81|787.97|778.87|788.04|778.94|783.92|774.82|504
1656173100000|2022-06-25 16:05:00|788.1|779|788.88|779.78|789.06|779.96|785.92|776.82|360
1656173400000|2022-06-25 16:10:00|788.96|779.86|790.98|781.88|791.1|782|788.88|779.78|389
1656173700000|2022-06-25 16:15:00|790.96|781.86|791.88|782.78|791.94|782.84|790.86|781.76|294
1656174000000|2022-06-25 16:20:00|791.91|782.81|792.98|783.88|793.69|784.59|791.16|782.06|408
1656174300000|2022-06-25 16:25:00|792.97|783.87|790.79|781.69|792.98|783.88|789.85|780.75|411
1656174600000|2022-06-25 16:30:00|790.75|781.65|794.6|785.5|794.62|785.52|790.68|781.58|303
1656174900000|2022-06-25 16:35:00|794.59|785.49|795.37|786.27|795.9|786.8|794.13|785.03|304
1656175200000|2022-06-25 16:40:00|795.35|786.25|795.3|786.2|795.73|786.63|794.68|785.58|238
1656175500000|2022-06-25 16:45:00|795.31|786.21|796|786.9|796.03|786.93|794.95|785.85|173
1656175800000|2022-06-25 16:50:00|796.08|786.98|795.85|786.75|796.09|786.99|794.97|785.87|193
1656176100000|2022-06-25 16:55:00|795.89|786.79|795.25|786.15|796|786.9|795.06|785.96|183
1656176400000|2022-06-25 17:00:00|795.22|786.12|793.14|784.04|795.25|786.15|792.7|783.6|354
1656176700000|2022-06-25 17:05:00|793.17|784.07|794.71|785.61|795.76|786.66|790.14|781.04|361
1656177000000|2022-06-25 17:10:00|794.74|785.64|794.82|785.72|794.97|785.87|793.83|784.73|320
1656177300000|2022-06-25 17:15:00|794.79|785.69|794.88|785.78|795.74|786.64|793.89|784.79|309
1656177600000|2022-06-25 17:20:00|794.89|785.79|793.99|784.89|795.76|786.66|793.99|784.89|272
1656177900000|2022-06-25 17:25:00|793.98|784.88|800.25|791.15|800.79|791.69|793.98|784.88|543
1656178200000|2022-06-25 17:30:00|800.23|791.13|801.71|792.61|802.89|793.79|800.23|791.13|498
1656178500000|2022-06-25 17:35:00|801.66|792.56|800.73|791.63|803.58|794.48|800.06|790.96|448
1656178800000|2022-06-25 17:40:00|800.75|791.65|800.88|791.78|802.57|793.47|800.64|791.54|295
1656179100000|2022-06-25 17:45:00|800.84|791.74|799.86|790.76|800.88|791.78|799.23|790.13|277
1656179400000|2022-06-25 17:50:00|799.84|790.74|800.82|791.72|800.85|791.75|799.06|789.96|229
1656179700000|2022-06-25 17:55:00|800.92|791.82|798.9|789.8|800.92|791.82|798.17|789.07|294
1656180000000|2022-06-25 18:00:00|798.91|789.81|799.1|790|799.67|790.57|798.02|788.92|210
1656180300000|2022-06-25 18:05:00|799.11|790.01|798.94|789.84|799.11|790.01|797.03|787.93|230
1656180600000|2022-06-25 18:10:00|798.93|789.83|796.95|787.85|798.94|789.84|795.91|786.81|301
1656180900000|2022-06-25 18:15:00|797|787.9|796.71|787.61|797.01|787.91|793.61|784.51|328
1656181200000|2022-06-25 18:20:00|796.7|787.6|796.68|787.58|798.88|789.78|796.65|787.55|328
1656181500000|2022-06-25 18:25:00|796.63|787.53|797.73|788.63|797.94|788.84|796.63|787.53|246
1656181800000|2022-06-25 18:30:00|797.72|788.62|794.77|785.67|797.94|788.84|794.23|785.13|263
1656182100000|2022-06-25 18:35:00|794.75|785.65|796.92|787.82|796.92|787.82|794.73|785.63|190
1656182400000|2022-06-25 18:40:00|796.91|787.81|799.92|790.82|800.78|791.68|796.71|787.61|344
1656182700000|2022-06-25 18:45:00|799.99|790.89|799.83|790.73|800.2|791.1|799.12|790.02|273
1656183000000|2022-06-25 18:50:00|799.82|790.72|801.14|792.04|801.68|792.58|799.82|790.72|251
1656183300000|2022-06-25 18:55:00|801.15|792.05|807.02|797.92|807.05|797.95|801.15|792.05|517
1656183600000|2022-06-25 19:00:00|806.97|797.87|806.91|797.81|807.77|798.67|805.3|796.2|368
1656183900000|2022-06-25 19:05:00|806.9|797.8|806.16|797.06|806.92|797.82|805.03|795.93|363
1656184200000|2022-06-25 19:10:00|806.18|797.08|807.65|798.55|808.8|799.7|806.13|797.03|324
1656184500000|2022-06-25 19:15:00|807.74|798.64|805.09|795.99|808.21|799.11|805.09|795.99|338
1656184800000|2022-06-25 19:20:00|805.03|795.93|805.93|796.83|806.72|797.62|804.93|795.83|206
1656185100000|2022-06-25 19:25:00|806.03|796.93|804.27|795.17|806.03|796.93|803.9|794.8|269
1656185400000|2022-06-25 19:30:00|804.25|795.15|803.13|794.03|804.34|795.24|802.79|793.69|204
1656185700000|2022-06-25 19:35:00|803.08|793.98|803.85|794.75|804.04|794.94|802.95|793.85|189
1656186000000|2022-06-25 19:40:00|803.84|794.74|803.31|794.21|803.96|794.86|802.89|793.79|169
1656186300000|2022-06-25 19:45:00|803.3|794.2|804.95|795.85|805.04|795.94|803.16|794.06|154
1656186600000|2022-06-25 19:50:00|805.07|795.97|804.76|795.66|805.07|795.97|802.93|793.83|247
1656186900000|2022-06-25 19:55:00|804.84|795.74|805.27|796.17|805.27|796.17|804.74|795.64|174
1656187200000|2022-06-25 20:00:00|805.29|796.19|806.32|797.22|807.93|798.83|805.24|796.14|159
1656187500000|2022-06-25 20:05:00|806.22|797.12|804.17|795.07|808.14|799.04|803.95|794.85|244
1656187800000|2022-06-25 20:10:00|804.08|794.98|805.96|796.86|806.3|797.2|804.03|794.93|249
1656188100000|2022-06-25 20:15:00|805.97|796.87|802.78|793.68|806.16|797.06|801.47|792.37|246
1656188400000|2022-06-25 20:20:00|802.76|793.66|802.22|793.12|802.96|793.86|801.71|792.61|259
1656188700000|2022-06-25 20:25:00|802.26|793.16|802.06|792.96|802.8|793.7|801.1|792|317
1656189000000|2022-06-25 20:30:00|802.07|792.97|801.83|792.73|802.16|793.06|800.15|791.05|258
1656189300000|2022-06-25 20:35:00|801.8|792.7|801.2|792.1|801.81|792.71|800.87|791.77|157
1656189600000|2022-06-25 20:40:00|801.18|792.08|802.71|793.61|802.8|793.7|800.66|791.56|265
1656189900000|2022-06-25 20:45:00|802.68|793.58|805.19|796.09|805.2|796.1|802.05|792.95|297
1656190200000|2022-06-25 20:50:00|805.2|796.1|804.61|795.51|805.74|796.64|803.28|794.18|225
1656190500000|2022-06-25 20:55:00|804.62|795.52|804.25|795.15|804.92|795.82|803.65|794.55|256
1656190800000|2022-06-25 21:00:00|804.3|795.2|804.16|795.06|805.12|796.02|803.98|794.88|264
1656191100000|2022-06-25 21:05:00|804.15|795.05|805.16|796.06|805.29|796.19|803.15|794.05|243
1656191400000|2022-06-25 21:10:00|805.25|796.15|812.06|802.96|812.24|803.14|805.22|796.12|530
1656191700000|2022-06-25 21:15:00|812.07|802.97|812.05|802.95|814.34|805.24|811.51|802.41|434
1656192000000|2022-06-25 21:20:00|811.92|802.82|813.2|804.1|813.68|804.58|810.26|801.16|392
1656192300000|2022-06-25 21:25:00|813.24|804.14|813.84|804.74|813.92|804.82|812.97|803.87|272
1656192600000|2022-06-25 21:30:00|813.85|804.75|815.26|806.16|815.27|806.17|813.84|804.74|177
1656192900000|2022-06-25 21:35:00|815.27|806.17|817.97|808.87|818.29|809.19|815.23|806.13|313
1656193200000|2022-06-25 21:40:00|817.98|808.88|817.93|808.83|818.82|809.72|816.74|807.64|367
1656193500000|2022-06-25 21:45:00|817.92|808.82|817.87|808.77|818.27|809.17|816.97|807.87|233
1656193800000|2022-06-25 21:50:00|817.86|808.76|818.72|809.62|818.82|809.72|816.99|807.89|269
1656194100000|2022-06-25 21:55:00|818.78|809.68|819.92|810.82|820.32|811.22|818.77|809.67|249
1656194400000|2022-06-25 22:00:00|820|810.9|820.04|810.94|821.79|812.69|819.96|810.86|415
1656194700000|2022-06-25 22:05:00|819.97|810.87|815.05|805.95|820.48|811.38|814.99|805.89|388
1656195000000|2022-06-25 22:10:00|815.02|805.92|812.86|803.76|816.02|806.92|812.12|803.02|402
1656195300000|2022-06-25 22:15:00|812.87|803.77|813.11|804.01|813.93|804.83|811.6|802.5|355
1656195600000|2022-06-25 22:20:00|813.12|804.02|812.16|803.06|813.16|804.06|810.8|801.7|319
1656195900000|2022-06-25 22:25:00|812.17|803.07|813.31|804.21|813.31|804.21|812.13|803.03|247
1656196200000|2022-06-25 22:30:00|813.32|804.22|816.72|807.62|817.28|808.18|812.71|803.61|310
1656196500000|2022-06-25 22:35:00|816.74|807.64|817.89|808.79|818.16|809.06|816.15|807.05|262
1656196800000|2022-06-25 22:40:00|817.91|808.81|815.77|806.67|817.91|808.81|815.74|806.64|239
1656197100000|2022-06-25 22:45:00|815.75|806.65|813.24|804.14|815.94|806.84|813.24|804.14|246
1656197400000|2022-06-25 22:50:00|813.26|804.16|813.8|804.7|814.15|805.05|813.12|804.02|153
1656197700000|2022-06-25 22:55:00|813.74|804.64|813.73|804.63|813.97|804.87|812.99|803.89|179
1656198000000|2022-06-25 23:00:00|813.75|804.65|813.84|804.74|815.06|805.96|812.72|803.62|252
1656198300000|2022-06-25 23:05:00|813.86|804.76|818.96|809.86|819.53|810.43|813.86|804.76|322
1656198600000|2022-06-25 23:10:00|819.01|809.91|818.72|809.62|819.1|810|817.77|808.67|230
1656198900000|2022-06-25 23:15:00|818.7|809.6|818.24|809.14|818.92|809.82|817.99|808.89|213
1656199200000|2022-06-25 23:20:00|818.22|809.12|818.02|808.92|818.31|809.21|817.28|808.18|193
1656199500000|2022-06-25 23:25:00|818|808.9|817.13|808.03|818.02|808.92|815.21|806.11|225
1656199800000|2022-06-25 23:30:00|817.06|807.96|815.22|806.12|817.06|807.96|815.16|806.06|202
1656200100000|2022-06-25 23:35:00|815.2|806.1|815.06|805.96|815.92|806.82|815.02|805.92|153
1656200400000|2022-06-25 23:40:00|815.11|806.01|816|806.9|816.19|807.09|815.11|806.01|158
1656200700000|2022-06-25 23:45:00|815.99|806.89|815.04|805.94|817.87|808.77|814.88|805.78|276
1656201000000|2022-06-25 23:50:00|815|805.9|816.75|807.65|816.88|807.78|814.31|805.21|290
1656201300000|2022-06-25 23:55:00|816.77|807.67|817.7|808.6|820.61|811.51|816.76|807.66|367
1656201600000|2022-06-26 00:00:00|817.71|808.61|818.21|809.11|818.94|809.84|816.99|807.89|286
1656201900000|2022-06-26 00:05:00|818.26|809.16|819.38|810.28|822.88|813.78|817.95|808.85|325
1656202200000|2022-06-26 00:10:00|819.24|810.14|811.99|802.89|819.85|810.75|811.95|802.85|399
1656202500000|2022-06-26 00:15:00|811.98|802.88|812.98|803.88|813.85|804.75|811.98|802.88|320
1656202800000|2022-06-26 00:20:00|813.02|803.92|815.65|806.55|815.87|806.77|812.99|803.89|255
1656203100000|2022-06-26 00:25:00|815.71|806.61|813.23|804.13|816.03|806.93|812.58|803.48|314
1656203400000|2022-06-26 00:30:00|813.11|804.01|809.63|800.53|814.3|805.2|809.63|800.53|308
1656203700000|2022-06-26 00:35:00|809.64|800.54|811.61|802.51|811.72|802.62|809.6|800.5|282
1656204000000|2022-06-26 00:40:00|811.57|802.47|814.14|805.04|815.1|806|811.56|802.46|317
1656204300000|2022-06-26 00:45:00|814.19|805.09|815.96|806.86|816.16|807.06|813.76|804.66|247
1656204600000|2022-06-26 00:50:00|815.97|806.87|815.95|806.85|817.17|808.07|815.21|806.11|304
1656204900000|2022-06-26 00:55:00|816.02|806.92|816.8|807.7|816.96|807.86|815.68|806.58|209
1656205200000|2022-06-26 01:00:00|816.81|807.71|820.68|811.58|820.68|811.58|816.8|807.7|299
1656205500000|2022-06-26 01:05:00|820.66|811.56|821.42|812.32|821.85|812.75|820.01|810.91|297
1656205800000|2022-06-26 01:10:00|821.44|812.34|825.09|815.99|825.09|815.99|821.44|812.34|344
1656206100000|2022-06-26 01:15:00|825.02|815.92|824.4|815.3|826.25|817.15|823.02|813.92|289
1656206400000|2022-06-26 01:20:00|824.37|815.27|822.82|813.72|824.74|815.64|822.79|813.69|223
1656206700000|2022-06-26 01:25:00|822.81|813.71|819.71|810.61|822.96|813.86|819.63|810.53|274
1656207000000|2022-06-26 01:30:00|819.64|810.54|810.74|801.64|819.71|810.61|810.17|801.07|393
1656207300000|2022-06-26 01:35:00|810.76|801.66|804.71|795.61|810.82|801.72|803.61|794.51|581
1656207600000|2022-06-26 01:40:00|804.74|795.64|805.86|796.76|806.81|797.71|804.6|795.5|406
1656207900000|2022-06-26 01:45:00|805.77|796.67|807.09|797.99|808.61|799.51|805.76|796.66|366
1656208200000|2022-06-26 01:50:00|807.11|798.01|807.04|797.94|807.97|798.87|805.7|796.6|286
1656208500000|2022-06-26 01:55:00|807.02|797.92|808.98|799.88|809.17|800.07|807.02|797.92|223
1656208800000|2022-06-26 02:00:00|808.95|799.85|809.18|800.08|809.84|800.74|808.83|799.73|172
1656209100000|2022-06-26 02:05:00|809.26|800.16|808.78|799.68|809.97|800.87|807.83|798.73|192
1656209400000|2022-06-26 02:10:00|808.77|799.67|806.91|797.81|808.97|799.87|806.91|797.81|286
1656209700000|2022-06-26 02:15:00|806.9|797.8|805.89|796.79|807.18|798.08|805.83|796.73|297
1656210000000|2022-06-26 02:20:00|805.74|796.64|805.08|795.98|806.68|797.58|805.01|795.91|268
1656210300000|2022-06-26 02:25:00|805.07|795.97|805.97|796.87|807.17|798.07|805.04|795.94|253
1656210600000|2022-06-26 02:30:00|805.99|796.89|806.36|797.26|807.07|797.97|805.42|796.32|252
1656210900000|2022-06-26 02:35:00|806.3|797.2|811.92|802.82|812.08|802.98|806.08|796.98|255
1656211200000|2022-06-26 02:40:00|811.95|802.85|815.31|806.21|815.31|806.21|811.19|802.09|314
1656211500000|2022-06-26 02:45:00|815.33|806.23|809.24|800.14|816.22|807.12|808.8|799.7|409
1656211800000|2022-06-26 02:50:00|809.29|800.19|810.86|801.76|811.78|802.68|809.29|800.19|353
1656212100000|2022-06-26 02:55:00|810.94|801.84|810.87|801.77|811.1|802|810.02|800.92|283
1656212400000|2022-06-26 03:00:00|810.84|801.74|809.89|800.79|810.94|801.84|809.76|800.66|245
1656212700000|2022-06-26 03:05:00|809.91|800.81|812.97|803.87|812.97|803.87|809.76|800.66|189
1656213000000|2022-06-26 03:10:00|812.99|803.89|811.82|802.72|813.81|804.71|811.08|801.98|148
1656213300000|2022-06-26 03:15:00|811.83|802.73|810.75|801.65|812.48|803.38|810.21|801.11|201
1656213600000|2022-06-26 03:20:00|810.76|801.66|811.55|802.45|811.64|802.54|810.15|801.05|150
1656213900000|2022-06-26 03:25:00|811.56|802.46|810.86|801.76|812.06|802.96|810.03|800.93|192
1656214200000|2022-06-26 03:30:00|810.85|801.75|809.3|800.2|811.19|802.09|809.3|800.2|130
1656214500000|2022-06-26 03:35:00|809.28|800.18|813.16|804.06|813.19|804.09|809.28|800.18|175
1656214800000|2022-06-26 03:40:00|813.15|804.05|813.91|804.81|814.2|805.1|813.13|804.03|174
1656215100000|2022-06-26 03:45:00|813.89|804.79|811.71|802.61|813.94|804.84|810.89|801.79|179
1656215400000|2022-06-26 03:50:00|811.77|802.67|812.96|803.86|813|803.9|811.77|802.67|173
1656215700000|2022-06-26 03:55:00|812.94|803.84|812.18|803.08|813.11|804.01|812.18|803.08|131
1656216000000|2022-06-26 04:00:00|812.2|803.1|813.76|804.66|813.76|804.66|811.84|802.74|205
1656216300000|2022-06-26 04:05:00|813.74|804.64|813.1|804|815.15|806.05|813.1|804|218
1656216600000|2022-06-26 04:10:00|813.17|804.07|812.86|803.76|814.27|805.17|812.86|803.76|196
1656216900000|2022-06-26 04:15:00|812.88|803.78|813.13|804.03|813.7|804.6|812.75|803.65|187
1656217200000|2022-06-26 04:20:00|813.09|803.99|813.07|803.97|813.57|804.47|812.92|803.82|123
1656217500000|2022-06-26 04:25:00|813.11|804.01|810.33|801.23|813.11|804.01|808.83|799.73|264
1656217800000|2022-06-26 04:30:00|810.65|801.55|813.01|803.91|813.2|804.1|809.66|800.56|287
1656218100000|2022-06-26 04:35:00|813.02|803.92|813.24|804.14|814.21|805.11|812.96|803.86|261
1656218400000|2022-06-26 04:40:00|813.25|804.15|814.03|804.93|814.92|805.82|812.86|803.76|198
1656218700000|2022-06-26 04:45:00|814|804.9|815.36|806.26|815.71|806.61|813.87|804.77|198
1656219000000|2022-06-26 04:50:00|815.37|806.27|814.66|805.56|816.23|807.13|814.18|805.08|192
1656219300000|2022-06-26 04:55:00|814.65|805.55|812.96|803.86|815.6|806.5|812.89|803.79|222
1656219600000|2022-06-26 05:00:00|813|803.9|812.73|803.63|813.13|804.03|812.17|803.07|178
1656219900000|2022-06-26 05:05:00|812.69|803.59|812.95|803.85|813.06|803.96|812.22|803.12|139
1656220200000|2022-06-26 05:10:00|812.92|803.82|814.93|805.83|814.93|805.83|812.84|803.74|135
1656220500000|2022-06-26 05:15:00|814.79|805.69|813.68|804.58|815.79|806.69|813.13|804.03|281
1656220800000|2022-06-26 05:20:00|813.66|804.56|814.96|805.86|816.04|806.94|813.2|804.1|248
1656221100000|2022-06-26 05:25:00|814.99|805.89|814.26|805.16|815.4|806.3|814.26|805.16|129
1656221400000|2022-06-26 05:30:00|814.21|805.11|814.24|805.14|814.52|805.42|812.78|803.68|169
1656221700000|2022-06-26 05:35:00|814.26|805.16|812.93|803.83|814.27|805.17|812.78|803.68|174
1656222000000|2022-06-26 05:40:00|812.9|803.8|811.29|802.19|813.6|804.5|811.24|802.14|182
1656222300000|2022-06-26 05:45:00|811.28|802.18|809.17|800.07|811.78|802.68|808.8|799.7|348
1656222600000|2022-06-26 05:50:00|809.18|800.08|811.27|802.17|811.28|802.18|809.18|800.08|214
1656222900000|2022-06-26 05:55:00|811.24|802.14|814.01|804.91|814.83|805.73|811.24|802.14|327
1656223200000|2022-06-26 06:00:00|813.96|804.86|814|804.9|814.91|805.81|813.8|804.7|122
1656223500000|2022-06-26 06:05:00|814.06|804.96|814.71|805.61|815.14|806.04|813.69|804.59|109
1656223800000|2022-06-26 06:10:00|814.72|805.62|813.74|804.64|816.63|807.53|813.43|804.33|207
1656224100000|2022-06-26 06:15:00|813.69|804.59|811.92|802.82|814.04|804.94|810.82|801.72|309
1656224400000|2022-06-26 06:20:00|811.91|802.81|813.59|804.49|813.67|804.57|810.67|801.57|302
1656224700000|2022-06-26 06:25:00|813.58|804.48|815.83|806.73|815.84|806.74|813.55|804.45|203
1656225000000|2022-06-26 06:30:00|815.85|806.75|821.8|812.7|821.89|812.79|815.81|806.71|540
1656225300000|2022-06-26 06:35:00|821.82|812.72|824.91|815.81|827.11|818.01|821.1|812|439
1656225600000|2022-06-26 06:40:00|824.9|815.8|828.13|819.03|828.19|819.09|824.9|815.8|444
1656225900000|2022-06-26 06:45:00|828.18|819.08|828.26|819.16|829.35|820.25|826.93|817.83|375
1656226200000|2022-06-26 06:50:00|828.27|819.17|828.08|818.98|829.82|820.72|827.29|818.19|316
1656226500000|2022-06-26 06:55:00|828.1|819|829.02|819.92|829.22|820.12|828.04|818.94|320
1656226800000|2022-06-26 07:00:00|829.03|819.93|829.11|820.01|831.12|822.02|828.8|819.7|311
1656227100000|2022-06-26 07:05:00|829.06|819.96|825.8|816.7|829.06|819.96|825.21|816.11|379
1656227400000|2022-06-26 07:10:00|825.78|816.68|825.7|816.6|826.81|817.71|824.91|815.81|286
1656227700000|2022-06-26 07:15:00|825.86|816.76|825.19|816.09|826.18|817.08|825.11|816.01|213
1656228000000|2022-06-26 07:20:00|825.09|815.99|824.17|815.07|825.36|816.26|823.27|814.17|255
1656228300000|2022-06-26 07:25:00|824.12|815.02|825.94|816.84|827.2|818.1|824.06|814.96|272
1656228600000|2022-06-26 07:30:00|825.92|816.82|829.11|820.01|829.18|820.08|825.36|816.26|223
1656228900000|2022-06-26 07:35:00|829.13|820.03|831.97|822.87|832.8|823.7|829.01|819.91|357
1656229200000|2022-06-26 07:40:00|831.96|822.86|828.75|819.65|832.22|823.12|827.01|817.91|396
1656229500000|2022-06-26 07:45:00|828.73|819.63|826.07|816.97|828.8|819.7|825.93|816.83|295
1656229800000|2022-06-26 07:50:00|826.03|816.93|826.06|816.96|826.78|817.68|825.33|816.23|237
1656230100000|2022-06-26 07:55:00|826.04|816.94|826.25|817.15|826.86|817.76|824.97|815.87|153
1656230400000|2022-06-26 08:00:00|826.28|817.18|830.4|821.3|830.4|821.3|825.99|816.89|247
1656230700000|2022-06-26 08:05:00|830.42|821.32|827.76|818.66|830.84|821.74|827.19|818.09|267
1656231000000|2022-06-26 08:10:00|827.75|818.65|829.9|820.8|830.19|821.09|827.66|818.56|180
1656231300000|2022-06-26 08:15:00|829.94|820.84|831.94|822.84|831.94|822.84|829.82|820.72|252
1656231600000|2022-06-26 08:20:00|831.93|822.83|830.82|821.72|831.93|822.83|830.27|821.17|244
1656231900000|2022-06-26 08:25:00|830.83|821.73|831.05|821.95|831.82|822.72|830.33|821.23|188
1656232200000|2022-06-26 08:30:00|831.02|821.92|833.18|824.08|834.18|825.08|831.02|821.92|264
1656232500000|2022-06-26 08:35:00|833.17|824.07|831.81|822.71|833.68|824.58|831.17|822.07|177
1656232800000|2022-06-26 08:40:00|831.79|822.69|828.05|818.95|832.09|822.99|828.01|818.91|232
1656233100000|2022-06-26 08:45:00|828.07|818.97|831.87|822.77|831.89|822.79|828.04|818.94|263
1656233400000|2022-06-26 08:50:00|831.91|822.81|830.81|821.71|832.53|823.43|830.65|821.55|212
1656233700000|2022-06-26 08:55:00|830.8|821.7|830.56|821.46|830.97|821.87|829.67|820.57|221
1656234000000|2022-06-26 09:00:00|830.72|821.62|830.05|820.95|831.84|822.74|829.91|820.81|186
1656234300000|2022-06-26 09:05:00|830.04|820.94|831.99|822.89|832.94|823.84|829.91|820.81|331
1656234600000|2022-06-26 09:10:00|832.12|823.02|829.03|819.93|832.2|823.1|827.99|818.89|342
1656234900000|2022-06-26 09:15:00|828.96|819.86|823.65|814.55|829.17|820.07|821.92|812.82|455
1656235200000|2022-06-26 09:20:00|823.69|814.59|825.84|816.74|828.04|818.94|823.69|814.59|346
1656235500000|2022-06-26 09:25:00|825.82|816.72|824.89|815.79|826.61|817.51|824.76|815.66|280
1656235800000|2022-06-26 09:30:00|824.9|815.8|825.94|816.84|826.79|817.69|824.83|815.73|234
1656236100000|2022-06-26 09:35:00|825.93|816.83|828.08|818.98|828.21|819.11|825.93|816.83|251
1656236400000|2022-06-26 09:40:00|828.07|818.97|825.1|816|828.12|819.02|823.88|814.78|388
1656236700000|2022-06-26 09:45:00|825.09|815.99|822.25|813.15|825.12|816.02|822.16|813.06|364
1656237000000|2022-06-26 09:50:00|822.24|813.14|822|812.9|822.3|813.2|819.28|810.18|252
1656237300000|2022-06-26 09:55:00|821.96|812.86|822.36|813.26|822.95|813.85|821.9|812.8|220
1656237600000|2022-06-26 10:00:00|822.46|813.36|820.73|811.63|823.11|814.01|820.65|811.55|221
1656237900000|2022-06-26 10:05:00|820.71|811.61|823.65|814.55|823.75|814.65|819.06|809.96|288
1656238200000|2022-06-26 10:10:00|823.59|814.49|822.4|813.3|823.98|814.88|821.04|811.94|295
1656238500000|2022-06-26 10:15:00|822.15|813.05|823.52|814.42|823.88|814.78|821.89|812.79|295
1656238800000|2022-06-26 10:20:00|823.53|814.43|823.61|814.51|824.13|815.03|822.93|813.83|254
1656239100000|2022-06-26 10:25:00|823.58|814.48|822.05|812.95|824.6|815.5|822.02|812.92|188
1656239400000|2022-06-26 10:30:00|822.04|812.94|823.55|814.45|824.11|815.01|820.81|811.71|308
1656239700000|2022-06-26 10:35:00|823.58|814.48|823.84|814.74|824.06|814.96|822.24|813.14|243
1656240000000|2022-06-26 10:40:00|823.88|814.78|822.88|813.78|823.88|814.78|822.68|813.58|169
1656240300000|2022-06-26 10:45:00|822.87|813.77|824.7|815.6|824.71|815.61|822|812.9|189
1656240600000|2022-06-26 10:50:00|824.66|815.56|825.84|816.74|825.86|816.76|824.51|815.41|182
1656240900000|2022-06-26 10:55:00|825.85|816.75|825.75|816.65|826.04|816.94|824.99|815.89|157
1656241200000|2022-06-26 11:00:00|825.74|816.64|825.76|816.66|826.64|817.54|824.95|815.85|209
1656241500000|2022-06-26 11:05:00|825.75|816.65|824.81|815.71|826.6|817.5|824.36|815.26|237
1656241800000|2022-06-26 11:10:00|824.82|815.72|826.57|817.47|827.49|818.39|824.59|815.49|220
1656242100000|2022-06-26 11:15:00|826.63|817.53|826.76|817.66|826.99|817.89|826.52|817.42|190
1656242400000|2022-06-26 11:20:00|826.78|817.68|825.84|816.74|827.02|817.92|825.78|816.68|174
1656242700000|2022-06-26 11:25:00|825.86|816.76|825.68|816.58|827.53|818.43|825.68|816.58|226
1656243000000|2022-06-26 11:30:00|825.66|816.56|829.06|819.96|830.19|821.09|822.99|813.89|464
1656243300000|2022-06-26 11:35:00|829.07|819.97|832.09|822.99|832.1|823|829.06|819.96|315
1656243600000|2022-06-26 11:40:00|832.07|822.97|835.85|826.75|837.44|828.34|831.85|822.75|704
1656243900000|2022-06-26 11:45:00|835.83|826.73|835.81|826.71|836.23|827.13|833.66|824.56|448
1656244200000|2022-06-26 11:50:00|835.79|826.69|837.93|828.83|838.01|828.91|835.36|826.26|423
1656244500000|2022-06-26 11:55:00|837.99|828.89|842.63|833.53|847.34|838.24|837.93|828.83|715
1656244800000|2022-06-26 12:00:00|842.61|833.51|844.66|835.56|845.17|836.07|842.22|833.12|550
1656245100000|2022-06-26 12:05:00|844.69|835.59|849.57|840.47|850.79|841.69|844.69|835.59|597
1656245400000|2022-06-26 12:10:00|849.58|840.48|848.35|839.25|852.85|843.75|848.22|839.12|530
1656245700000|2022-06-26 12:15:00|848.34|839.24|847.89|838.79|851.09|841.99|847.89|838.79|449
1656246000000|2022-06-26 12:20:00|847.91|838.81|839.83|830.73|848.1|839|838.57|829.47|617
1656246300000|2022-06-26 12:25:00|839.82|830.72|837.14|828.04|840.87|831.77|837.13|828.03|491
1656246600000|2022-06-26 12:30:00|837.17|828.07|837.8|828.7|841.03|831.93|837.11|828.01|503
1656246900000|2022-06-26 12:35:00|837.38|828.28|838.82|829.72|838.82|829.72|837.24|828.14|346
1656247200000|2022-06-26 12:40:00|838.84|829.74|837.98|828.88|838.84|829.74|837.5|828.4|299
1656247500000|2022-06-26 12:45:00|837.97|828.87|840.83|831.73|841.2|832.1|837.94|828.84|285
1656247800000|2022-06-26 12:50:00|840.84|831.74|837.61|828.51|841.18|832.08|837.33|828.23|217
1656248100000|2022-06-26 12:55:00|837.55|828.45|828.29|819.19|837.55|828.45|827.03|817.93|740
1656248400000|2022-06-26 13:00:00|828.28|819.18|829.16|820.06|829.5|820.4|826.53|817.43|499
1656248700000|2022-06-26 13:05:00|829.17|820.07|823.96|814.86|829.17|820.07|822.77|813.67|640
1656249000000|2022-06-26 13:10:00|823.99|814.89|826.62|817.52|826.68|817.58|822.99|813.89|404
1656249300000|2022-06-26 13:15:00|826.61|817.51|824.9|815.8|828.54|819.44|823.72|814.62|500
1656249600000|2022-06-26 13:20:00|824.91|815.81|825.51|816.41|826.86|817.76|824.84|815.74|351
1656249900000|2022-06-26 13:25:00|825.53|816.43|826.92|817.82|827|817.9|825.08|815.98|322
1656250200000|2022-06-26 13:30:00|826.93|817.83|827.57|818.47|828.79|819.69|825.91|816.81|364
1656250500000|2022-06-26 13:35:00|827.61|818.51|824.52|815.42|828.76|819.66|823.57|814.47|349
1656250800000|2022-06-26 13:40:00|824.44|815.34|824.6|815.5|825.01|815.91|823.42|814.32|375
1656251100000|2022-06-26 13:45:00|824.59|815.49|824.9|815.8|825.87|816.77|824.12|815.02|388
1656251400000|2022-06-26 13:50:00|824.89|815.79|826.01|816.91|827.55|818.45|824.89|815.79|486
1656251700000|2022-06-26 13:55:00|825.99|816.89|828.68|819.58|828.78|819.68|825.89|816.79|422
1656252000000|2022-06-26 14:00:00|828.72|819.62|831.77|822.67|832.03|822.93|828.46|819.36|425
1656252300000|2022-06-26 14:05:00|831.76|822.66|833.24|824.14|834.11|825.01|831.28|822.18|263
1656252600000|2022-06-26 14:10:00|833.2|824.1|832.31|823.21|833.29|824.19|832.16|823.06|259
1656252900000|2022-06-26 14:15:00|832.3|823.2|830.75|821.65|833.1|824|830.75|821.65|315
1656253200000|2022-06-26 14:20:00|830.73|821.63|830.63|821.53|830.75|821.65|828.95|819.85|311
1656253500000|2022-06-26 14:25:00|830.64|821.54|832.18|823.08|832.88|823.78|830.56|821.46|378
1656253800000|2022-06-26 14:30:00|832.19|823.09|831.56|822.46|833.73|824.63|830.92|821.82|359
1656254100000|2022-06-26 14:35:00|831.57|822.47|831.07|821.97|831.89|822.79|830.02|820.92|356
1656254400000|2022-06-26 14:40:00|831.08|821.98|830.86|821.76|832.88|823.78|830.78|821.68|307
1656254700000|2022-06-26 14:45:00|830.9|821.8|831.09|821.99|831.84|822.74|830.7|821.6|249
1656255000000|2022-06-26 14:50:00|831.1|822|828.77|819.67|831.19|822.09|828.09|818.99|168
1656255300000|2022-06-26 14:55:00|828.81|819.71|827.19|818.09|829.17|820.07|827.04|817.94|152
1656255600000|2022-06-26 15:00:00|827.2|818.1|819.75|810.65|827.98|818.88|819.74|810.64|457
1656255900000|2022-06-26 15:05:00|819.72|810.62|810.8|801.7|819.72|810.62|810.78|801.68|726
1656256200000|2022-06-26 15:10:00|810.82|801.72|815.38|806.28|816.14|807.04|810.79|801.69|507
1656256500000|2022-06-26 15:15:00|815.32|806.22|814.03|804.93|815.32|806.22|812.94|803.84|374
1656256800000|2022-06-26 15:20:00|814.02|804.92|811.2|802.1|814.03|804.93|811.1|802|402
1656257100000|2022-06-26 15:25:00|811.23|802.13|812.07|802.97|812.17|803.07|807.35|798.25|433
1656257400000|2022-06-26 15:30:00|812.11|803.01|810.26|801.16|812.18|803.08|808.95|799.85|421
1656257700000|2022-06-26 15:35:00|810.24|801.14|814.09|804.99|814.23|805.13|809.79|800.69|403
1656258000000|2022-06-26 15:40:00|814.1|805|815.04|805.94|815.77|806.67|813.95|804.85|383
1656258300000|2022-06-26 15:45:00|815.03|805.93|816.34|807.24|816.83|807.73|814.3|805.2|365
1656258600000|2022-06-26 15:50:00|816.35|807.25|817.25|808.15|817.25|808.15|815.92|806.82|323
1656258900000|2022-06-26 15:55:00|817.21|808.11|817.02|807.92|817.33|808.23|816.86|807.76|314
1656259200000|2022-06-26 16:00:00|817|807.9|816.86|807.76|817.28|808.18|815.33|806.23|442
1656259500000|2022-06-26 16:05:00|816.85|807.75|814.82|805.72|816.9|807.8|814.68|805.58|305
1656259800000|2022-06-26 16:10:00|814.81|805.71|813.23|804.13|814.96|805.86|811.87|802.77|367
1656260100000|2022-06-26 16:15:00|813.25|804.15|813.08|803.98|814.07|804.97|811.31|802.21|336
1656260400000|2022-06-26 16:20:00|813.09|803.99|817.4|808.3|817.79|808.69|812.97|803.87|395
1656260700000|2022-06-26 16:25:00|817.43|808.33|817.99|808.89|819.28|810.18|817.24|808.14|287
1656261000000|2022-06-26 16:30:00|818|808.9|818.16|809.06|818.65|809.55|817.14|808.04|223
1656261300000|2022-06-26 16:35:00|818.17|809.07|818.8|809.7|820.23|811.13|817.5|808.4|326
1656261600000|2022-06-26 16:40:00|818.81|809.71|818.22|809.12|818.96|809.86|817.95|808.85|238
1656261900000|2022-06-26 16:45:00|818.24|809.14|818.06|808.96|819.12|810.02|817|807.9|341
1656262200000|2022-06-26 16:50:00|817.99|808.89|817.81|808.71|818.78|809.68|817.81|808.71|233
1656262500000|2022-06-26 16:55:00|817.77|808.67|814.79|805.69|817.81|808.71|813.65|804.55|308
1656262800000|2022-06-26 17:00:00|814.8|805.7|815.27|806.17|815.8|806.7|812.59|803.49|419
1656263100000|2022-06-26 17:05:00|815.28|806.18|815.64|806.54|815.93|806.83|814.94|805.84|226
1656263400000|2022-06-26 17:10:00|815.59|806.49|813.73|804.63|815.59|806.49|813.21|804.11|252
1656263700000|2022-06-26 17:15:00|813.76|804.66|811.63|802.53|814.7|805.6|811.01|801.91|182
1656264000000|2022-06-26 17:20:00|811.65|802.55|806.79|797.69|811.75|802.65|805.86|796.76|400
1656264300000|2022-06-26 17:25:00|806.8|797.7|803.82|794.72|806.96|797.86|800.93|791.83|551
1656264600000|2022-06-26 17:30:00|803.73|794.63|803.19|794.09|804.69|795.59|801.92|792.82|490
1656264900000|2022-06-26 17:35:00|803.18|794.08|802.32|793.22|803.76|794.66|801.14|792.04|417
1656265200000|2022-06-26 17:40:00|802.33|793.23|805.47|796.37|805.47|796.37|802.19|793.09|385
1656265500000|2022-06-26 17:45:00|805.49|796.39|806.11|797.01|806.42|797.32|804.05|794.95|412
1656265800000|2022-06-26 17:50:00|806.1|797|805.96|796.86|807.13|798.03|805.72|796.62|373
1656266100000|2022-06-26 17:55:00|805.97|796.87|806.85|797.75|807.91|798.81|805.96|796.86|296
1656266400000|2022-06-26 18:00:00|806.72|797.62|805.82|796.72|806.99|797.89|804.15|795.05|325
1656266700000|2022-06-26 18:05:00|805.78|796.68|802.19|793.09|805.91|796.81|801.05|791.95|287
1656267000000|2022-06-26 18:10:00|802.16|793.06|801.01|791.91|803.64|794.54|800.99|791.89|407
1656267300000|2022-06-26 18:15:00|800.99|791.89|799.15|790.05|802.1|793|796.92|787.82|404
1656267600000|2022-06-26 18:20:00|799.16|790.06|799.68|790.58|801.42|792.32|795.91|786.81|512
1656267900000|2022-06-26 18:25:00|799.73|790.63|800.8|791.7|802.17|793.07|797.07|787.97|408
1656268200000|2022-06-26 18:30:00|800.79|791.69|802.31|793.21|804.14|795.04|800.03|790.93|482
1656268500000|2022-06-26 18:35:00|802.3|793.2|801.23|792.13|802.5|793.4|800.17|791.07|361
1656268800000|2022-06-26 18:40:00|801.17|792.07|802.99|793.89|803.69|794.59|800.99|791.89|367
1656269100000|2022-06-26 18:45:00|802.95|793.85|803.78|794.68|804.62|795.52|802.92|793.82|359
1656269400000|2022-06-26 18:50:00|803.87|794.77|804.18|795.08|804.71|795.61|803.33|794.23|264
1656269700000|2022-06-26 18:55:00|804.23|795.13|802.74|793.64|804.34|795.24|801.86|792.76|376
1656270000000|2022-06-26 19:00:00|802.72|793.62|802.63|793.53|803.86|794.76|801.15|792.05|397
1656270300000|2022-06-26 19:05:00|802.64|793.54|806.09|796.99|806.87|797.77|802.25|793.15|408
1656270600000|2022-06-26 19:10:00|806.14|797.04|807.84|798.74|807.86|798.76|806.12|797.02|340
1656270900000|2022-06-26 19:15:00|807.85|798.75|807.94|798.84|807.97|798.87|806.34|797.24|350
1656271200000|2022-06-26 19:20:00|807.93|798.83|808.47|799.37|808.75|799.65|807.32|798.22|267
1656271500000|2022-06-26 19:25:00|808.43|799.33|808.26|799.16|810.03|800.93|808.25|799.15|278
1656271800000|2022-06-26 19:30:00|808.25|799.15|807.68|798.58|808.27|799.17|807.19|798.09|130
1656272100000|2022-06-26 19:35:00|807.67|798.57|808.21|799.11|808.75|799.65|807.22|798.12|175
1656272400000|2022-06-26 19:40:00|808.25|799.15|805.45|796.35|808.37|799.27|805.39|796.29|228
1656272700000|2022-06-26 19:45:00|805.43|796.33|807.22|798.12|807.31|798.21|805.38|796.28|143
1656273000000|2022-06-26 19:50:00|807.16|798.06|808.29|799.19|809.28|800.18|806.31|797.21|350
1656273300000|2022-06-26 19:55:00|808.28|799.18|807.87|798.77|808.97|799.87|807.87|798.77|276
1656273600000|2022-06-26 20:00:00|807.85|798.75|809.21|800.11|810.07|800.97|807.37|798.27|295
1656273900000|2022-06-26 20:05:00|809.37|800.27|811.24|802.14|812.3|803.2|809.35|800.25|289
1656274200000|2022-06-26 20:10:00|811.25|802.15|811.15|802.05|812.24|803.14|811.15|802.05|225
1656274500000|2022-06-26 20:15:00|811.14|802.04|808.7|799.6|811.66|802.56|807.04|797.94|244
1656274800000|2022-06-26 20:20:00|808.66|799.56|809.06|799.96|809.74|800.64|807.12|798.02|222
1656275100000|2022-06-26 20:25:00|809.02|799.92|808.85|799.75|809.62|800.52|808.25|799.15|230
1656275400000|2022-06-26 20:30:00|808.84|799.74|814.41|805.31|815.21|806.11|807.98|798.88|469
1656275700000|2022-06-26 20:35:00|814.39|805.29|814.87|805.77|815.18|806.08|813.66|804.56|348
1656276000000|2022-06-26 20:40:00|814.86|805.76|815.72|806.62|815.86|806.76|814.17|805.07|319
1656276300000|2022-06-26 20:45:00|815.74|806.64|820.8|811.7|821.99|812.89|815.15|806.05|574
1656276600000|2022-06-26 20:50:00|820.83|811.73|824.77|815.67|824.86|815.76|820.83|811.73|404
1656276900000|2022-06-26 20:55:00|824.78|815.68|826.61|817.51|826.79|817.69|824.69|815.59|379
1656277200000|2022-06-26 21:00:00|826.63|817.53|829.02|819.92|829.06|819.96|826.02|816.92|403
1656277500000|2022-06-26 21:05:00|829|819.9|825.31|816.21|831.13|822.03|825|815.9|522
1656277800000|2022-06-26 21:10:00|825.26|816.16|822.2|813.1|825.31|816.21|822.15|813.05|239
1656278100000|2022-06-26 21:15:00|822.33|813.23|820.8|811.7|822.97|813.87|820.39|811.29|331
1656278400000|2022-06-26 21:20:00|820.53|811.43|820.04|810.94|821.06|811.96|819.35|810.25|176
1656278700000|2022-06-26 21:25:00|819.99|810.89|819.52|810.42|820.1|811|818.95|809.85|202
1656279000000|2022-06-26 21:30:00|819.39|810.29|818.36|809.26|819.39|810.29|818.2|809.1|132
1656279300000|2022-06-26 21:35:00|818.51|809.41|824.48|815.38|824.87|815.77|818.36|809.26|267
1656279600000|2022-06-26 21:40:00|824.42|815.32|824.74|815.64|824.96|815.86|823.85|814.75|157
1656279900000|2022-06-26 21:45:00|824.75|815.65|822.17|813.07|825.92|816.82|821.24|812.14|271
1656280200000|2022-06-26 21:50:00|822.24|813.14|820.28|811.18|822.24|813.14|819.22|810.12|276
1656280500000|2022-06-26 21:55:00|820.42|811.32|819.94|810.84|820.47|811.37|819.25|810.15|201
1656280800000|2022-06-26 22:00:00|819.98|810.88|817.99|808.89|820.97|811.87|816.04|806.94|450
1656281100000|2022-06-26 22:05:00|817.98|808.88|815.31|806.21|818.27|809.17|814.43|805.33|264
1656281400000|2022-06-26 22:10:00|815.2|806.1|814.16|805.06|815.31|806.21|811.2|802.1|298
1656281700000|2022-06-26 22:15:00|814.47|805.37|808.91|799.81|814.59|805.49|808.37|799.27|354
1656282000000|2022-06-26 22:20:00|808.88|799.78|805.15|796.05|809.03|799.93|805.08|795.98|452
1656282300000|2022-06-26 22:25:00|805.14|796.04|800.98|791.88|805.73|796.63|798.73|789.63|582
1656282600000|2022-06-26 22:30:00|800.97|791.87|798.17|789.07|800.97|791.87|797.25|788.15|352
1656282900000|2022-06-26 22:35:00|798.2|789.1|794.7|785.6|800.93|791.83|793.19|784.09|412
1656283200000|2022-06-26 22:40:00|794.9|785.8|796.22|787.12|796.25|787.15|794.26|785.16|220
1656283500000|2022-06-26 22:45:00|796.17|787.07|791.65|782.55|796.47|787.37|791.05|781.95|267
1656283800000|2022-06-26 22:50:00|791.8|782.7|795.41|786.31|795.41|786.31|788.02|778.92|374
1656284100000|2022-06-26 22:55:00|795.14|786.04|797|787.9|797.26|788.16|793.2|784.1|220
1656284400000|2022-06-26 23:00:00|796.84|787.74|799.45|790.35|799.45|790.35|794.15|785.05|256
1656284700000|2022-06-26 23:05:00|799.05|789.95|795.8|786.7|801.18|792.08|795.15|786.05|331
1656285000000|2022-06-26 23:10:00|796|786.9|797.91|788.81|798.3|789.2|796|786.9|205
1656285300000|2022-06-26 23:15:00|797.8|788.7|795.05|785.95|797.8|788.7|794.15|785.05|177
1656285600000|2022-06-26 23:20:00|795.11|786.01|795.6|786.5|796.32|787.22|795|785.9|146
1656285900000|2022-06-26 23:25:00|795.55|786.45|795.2|786.1|796.45|787.35|791.49|782.39|300
1656286200000|2022-06-26 23:30:00|795.25|786.15|794.05|784.95|796.28|787.18|794.05|784.95|192
1656286500000|2022-06-26 23:35:00|794.37|785.27|791.05|781.95|794.37|785.27|790.46|781.36|333
1656286800000|2022-06-26 23:40:00|791.1|782|787.09|777.99|791.26|782.16|786.23|777.13|424
1656287100000|2022-06-26 23:45:00|787.11|778.01|790.26|781.16|791.05|781.95|786.05|776.95|297
1656287400000|2022-06-26 23:50:00|790.41|781.31|788.55|779.45|790.53|781.43|787.8|778.7|189
1656287700000|2022-06-26 23:55:00|788.7|779.6|788.28|779.18|789.63|780.53|786.05|776.95|229
1656288000000|2022-06-27 00:00:00|788.25|779.15|788.3|779.2|790.05|780.95|785.13|776.03|352
1656288300000|2022-06-27 00:05:00|788.54|779.44|793.05|783.95|793.2|784.1|788.02|778.92|296
1656288600000|2022-06-27 00:10:00|793.58|784.48|790.55|781.45|793.67|784.57|788.05|778.95|363
1656288900000|2022-06-27 00:15:00|790.7|781.6|791.05|781.95|792.05|782.95|789.13|780.03|254
1656289200000|2022-06-27 00:20:00|791.35|782.25|796.05|786.95|797.05|787.95|791.05|781.95|199
1656289500000|2022-06-27 00:25:00|796.45|787.35|794.74|785.64|797.5|788.4|794.15|785.05|203
1656289800000|2022-06-27 00:30:00|794.64|785.54|796.17|787.07|798.95|789.85|794.2|785.1|232
1656290100000|2022-06-27 00:35:00|796.13|787.03|794.05|784.95|799.05|789.95|793.9|784.8|233
1656290400000|2022-06-27 00:40:00|793.9|784.8|797.43|788.33|797.71|788.61|793.8|784.7|233
1656290700000|2022-06-27 00:45:00|797.55|788.45|794.05|784.95|798.65|789.55|793.05|783.95|253
1656291000000|2022-06-27 00:50:00|793.8|784.7|793.16|784.06|797.05|787.95|792.05|782.95|256
1656291300000|2022-06-27 00:55:00|793.47|784.37|797.1|788|798.08|788.98|790.38|781.28|308
1656291600000|2022-06-27 01:00:00|797.13|788.03|795.04|785.94|797.25|788.15|793.25|784.15|224
1656291900000|2022-06-27 01:05:00|794.99|785.89|794.2|785.1|796.9|787.8|793.15|784.05|281
1656292200000|2022-06-27 01:10:00|794.19|785.09|792.05|782.95|794.22|785.12|790.15|781.05|299
1656292500000|2022-06-27 01:15:00|792.2|783.1|796.5|787.4|797.35|788.25|791.05|781.95|358
1656292800000|2022-06-27 01:20:00|796.6|787.5|799.75|790.65|800.1|791|796.15|787.05|218
1656293100000|2022-06-27 01:25:00|799.85|790.75|798.15|789.05|799.85|790.75|797.15|788.05|242
1656293400000|2022-06-27 01:30:00|798.35|789.25|797.17|788.07|799.35|790.25|796.24|787.14|260
1656293700000|2022-06-27 01:35:00|797.01|787.91|798.15|789.05|798.87|789.77|796.2|787.1|165
1656294000000|2022-06-27 01:40:00|798.05|788.95|796.05|786.95|798.87|789.77|795.15|786.05|151
1656294300000|2022-06-27 01:45:00|796.35|787.25|796.65|787.55|797.05|787.95|795.05|785.95|163
1656294600000|2022-06-27 01:50:00|796.75|787.65|799.05|789.95|799.05|789.95|795.15|786.05|142
1656294900000|2022-06-27 01:55:00|799.2|790.1|798.1|789|799.2|790.1|798|788.9|44
1656295200000|2022-06-27 02:00:00|798.05|788.95|798.05|788.95|800.13|791.03|797.2|788.1|117
1656295500000|2022-06-27 02:05:00|797.9|788.8|797.9|788.8|799.3|790.2|797.75|788.65|106
1656295800000|2022-06-27 02:10:00|797.94|788.84|796.85|787.75|799.05|789.95|796.74|787.64|174
1656296100000|2022-06-27 02:15:00|796.98|787.88|798.45|789.35|799.94|790.84|796.98|787.88|243
1656296400000|2022-06-27 02:20:00|798.44|789.34|798.7|789.6|799.68|790.58|797.85|788.75|215
1656296700000|2022-06-27 02:25:00|798.74|789.64|797.02|787.92|798.82|789.72|796.84|787.74|209
1656297000000|2022-06-27 02:30:00|797.05|787.95|801.74|792.64|803.83|794.73|797.02|787.92|547
1656297300000|2022-06-27 02:35:00|801.73|792.63|803.17|794.07|803.46|794.36|801.33|792.23|451
1656297600000|2022-06-27 02:40:00|803.18|794.08|801.85|792.75|803.25|794.15|801.84|792.74|342
1656297900000|2022-06-27 02:45:00|801.84|792.74|801.89|792.79|803.83|794.73|801.84|792.74|392
1656298200000|2022-06-27 02:50:00|801.85|792.75|802.22|793.12|802.79|793.69|801.37|792.27|224
1656298500000|2022-06-27 02:55:00|802.16|793.06|803.28|794.18|803.96|794.86|801.91|792.81|323
1656298800000|2022-06-27 03:00:00|803.27|794.17|803.42|794.32|803.91|794.81|801.95|792.85|338
1656299100000|2022-06-27 03:05:00|803.44|794.34|802.26|793.16|803.87|794.77|801.55|792.45|262
1656299400000|2022-06-27 03:10:00|802.46|793.36|805.06|795.96|806.33|797.23|801.82|792.72|347
1656299700000|2022-06-27 03:15:00|805.2|796.1|805.43|796.33|806.8|797.7|804.42|795.32|331
1656300000000|2022-06-27 03:20:00|805.42|796.32|803.26|794.16|805.85|796.75|802.9|793.8|287
1656300300000|2022-06-27 03:25:00|803.25|794.15|802.11|793.01|803.87|794.77|801.9|792.8|275
1656300600000|2022-06-27 03:30:00|802.15|793.05|802.85|793.75|803.4|794.3|802.14|793.04|223
1656300900000|2022-06-27 03:35:00|802.86|793.76|802.01|792.91|803.09|793.99|801.95|792.85|269
1656301200000|2022-06-27 03:40:00|802.03|792.93|801.2|792.1|802.91|793.81|801.08|791.98|259
1656301500000|2022-06-27 03:45:00|801.24|792.14|800.92|791.82|802.03|792.93|799.93|790.83|173
1656301800000|2022-06-27 03:50:00|800.91|791.81|802.45|793.35|802.89|793.79|800.28|791.18|192
1656302100000|2022-06-27 03:55:00|802.15|793.05|804.4|795.3|805.1|796|802.15|793.05|172
1656302400000|2022-06-27 04:00:00|804.6|795.5|801.24|792.14|804.6|795.5|800.54|791.44|136
1656302700000|2022-06-27 04:05:00|800.96|791.86|799.83|790.73|801.29|792.19|799.46|790.36|109
1656303000000|2022-06-27 04:10:00|799.97|790.87|800.05|790.95|800.33|791.23|799.29|790.19|64
1656303300000|2022-06-27 04:15:00|800.19|791.09|800.11|791.01|801.05|791.95|798.16|789.06|175
1656303600000|2022-06-27 04:20:00|799.96|790.86|804.05|794.95|804.26|795.16|799.2|790.1|272
1656303900000|2022-06-27 04:25:00|803.9|794.8|801.85|792.75|804.08|794.98|801.15|792.05|205
1656304200000|2022-06-27 04:30:00|801.7|792.6|803.08|793.98|803.13|794.03|801.05|791.95|121
1656304500000|2022-06-27 04:35:00|802.94|793.84|804.47|795.37|804.72|795.62|802.15|793.05|193
1656304800000|2022-06-27 04:40:00|804.48|795.38|805.05|795.95|805.11|796.01|803.25|794.15|199
1656305100000|2022-06-27 04:45:00|805.2|796.1|805.05|795.95|805.48|796.38|803.33|794.23|212
1656305400000|2022-06-27 04:50:00|804.9|795.8|804.55|795.45|805.51|796.41|804.1|795|195
1656305700000|2022-06-27 04:55:00|804.56|795.46|805.43|796.33|805.44|796.34|803.9|794.8|238
1656306000000|2022-06-27 05:00:00|805.35|796.25|804.4|795.3|805.6|796.5|804.15|795.05|281
1656306300000|2022-06-27 05:05:00|804.41|795.31|805.48|796.38|806.68|797.58|804.2|795.1|222
1656306600000|2022-06-27 05:10:00|805.49|796.39|805.12|796.02|806.38|797.28|804.2|795.1|224
1656306900000|2022-06-27 05:15:00|805.04|795.94|801.46|792.36|805.08|795.98|800.54|791.44|228
1656307200000|2022-06-27 05:20:00|801.61|792.51|798.9|789.8|801.61|792.51|798.9|789.8|292
1656307500000|2022-06-27 05:25:00|798.91|789.81|798.01|788.91|800.05|790.95|796.56|787.46|316
1656307800000|2022-06-27 05:30:00|797.91|788.81|799.44|790.34|799.44|790.34|797.38|788.28|211
1656308100000|2022-06-27 05:35:00|799.45|790.35|799.92|790.82|800.14|791.04|799.15|790.05|101
1656308400000|2022-06-27 05:40:00|800.05|790.95|800.43|791.33|801.05|791.95|800.05|790.95|174
1656308700000|2022-06-27 05:45:00|800.29|791.19|802.46|793.36|802.46|793.36|800.29|791.19|159
1656309000000|2022-06-27 05:50:00|802.15|793.05|800.34|791.24|802.4|793.3|800.04|790.94|191
1656309300000|2022-06-27 05:55:00|800.26|791.16|799.94|790.84|801.35|792.25|799.38|790.28|186
1656309600000|2022-06-27 06:00:00|799.91|790.81|799.3|790.2|800.15|791.05|798.75|789.65|159
1656309900000|2022-06-27 06:05:00|799.4|790.3|797.44|788.34|799.91|790.81|797.15|788.05|171
1656310200000|2022-06-27 06:10:00|797.5|788.4|800.05|790.95|800.5|791.4|797.2|788.1|156
1656310500000|2022-06-27 06:15:00|799.8|790.7|802.05|792.95|802.6|793.5|799.15|790.05|139
1656310800000|2022-06-27 06:20:00|801.8|792.7|800.15|791.05|802.35|793.25|800.1|791|112
1656311100000|2022-06-27 06:25:00|800.51|791.41|799.05|789.95|800.8|791.7|798.15|789.05|73
1656311400000|2022-06-27 06:30:00|798.8|789.7|800.38|791.28|801.81|792.71|798.2|789.1|133
1656311700000|2022-06-27 06:35:00|800.48|791.38|801.2|792.1|802.05|792.95|800.34|791.24|145
1656312000000|2022-06-27 06:40:00|801.08|791.98|801.53|792.43|802.05|792.95|800.15|791.05|154
1656312300000|2022-06-27 06:45:00|801.58|792.48|800.56|791.46|802.53|793.43|800.39|791.29|158
1656312600000|2022-06-27 06:50:00|800.6|791.5|804.05|794.95|804.73|795.63|800.15|791.05|163
1656312900000|2022-06-27 06:55:00|804.15|795.05|804.29|795.19|804.69|795.59|803.83|794.73|141
1656313200000|2022-06-27 07:00:00|804.25|795.15|805.27|796.17|806.36|797.26|803.34|794.24|228
1656313500000|2022-06-27 07:05:00|805.28|796.18|807.19|798.09|807.43|798.33|804.15|795.05|272
1656313800000|2022-06-27 07:10:00|807.09|797.99|808|798.9|808.24|799.14|806.31|797.21|300
1656314100000|2022-06-27 07:15:00|807.93|798.83|808.37|799.27|809.52|800.42|807.85|798.75|343
1656314400000|2022-06-27 07:20:00|808.31|799.21|809.39|800.29|809.92|800.82|807.9|798.8|333
1656314700000|2022-06-27 07:25:00|809.3|800.2|811.36|802.26|812.9|803.8|809.15|800.05|362
1656315000000|2022-06-27 07:30:00|811.61|802.51|809.88|800.78|812.08|802.98|809.57|800.47|232
1656315300000|2022-06-27 07:35:00|809.86|800.76|809.44|800.34|809.86|800.76|808.2|799.1|197
1656315600000|2022-06-27 07:40:00|809.4|800.3|808.95|799.85|810.37|801.27|808.95|799.85|225
1656315900000|2022-06-27 07:45:00|809.03|799.93|809|799.9|809.93|800.83|808.85|799.75|203
1656316200000|2022-06-27 07:50:00|809.01|799.91|809.44|800.34|810|800.9|808.9|799.8|198
1656316500000|2022-06-27 07:55:00|809.45|800.35|813|803.9|813.65|804.55|809.15|800.05|168
1656316800000|2022-06-27 08:00:00|812.92|803.82|818.41|809.31|819.09|809.99|812.85|803.75|320
1656317100000|2022-06-27 08:05:00|818.3|809.2|818.95|809.85|819.45|810.35|818.26|809.16|254
1656317400000|2022-06-27 08:10:00|818.94|809.84|818.34|809.24|819.58|810.48|817.76|808.66|253
1656317700000|2022-06-27 08:15:00|818.32|809.22|818.91|809.81|819.4|810.3|817.85|808.75|228
1656318000000|2022-06-27 08:20:00|818.92|809.82|818.5|809.4|818.95|809.85|817.3|808.2|116
1656318300000|2022-06-27 08:25:00|818.36|809.26|817.75|808.65|818.97|809.87|817.15|808.05|177
1656318600000|2022-06-27 08:30:00|817.85|808.75|816.16|807.06|818.08|808.98|815|805.9|245
1656318900000|2022-06-27 08:35:00|816.15|807.05|818.7|809.6|821.86|812.76|816.15|807.05|335
1656319200000|2022-06-27 08:40:00|818.85|809.75|818.42|809.32|819.95|810.85|818.2|809.1|291
1656319500000|2022-06-27 08:45:00|818.41|809.31|818.2|809.1|818.52|809.42|817.55|808.45|212
1656319800000|2022-06-27 08:50:00|818.39|809.29|820.75|811.65|820.81|811.71|818.17|809.07|174
1656320100000|2022-06-27 08:55:00|820.69|811.59|821.73|812.63|823.22|814.12|820.6|811.5|311
1656320400000|2022-06-27 09:00:00|821.75|812.65|822.28|813.18|823.09|813.99|821.2|812.1|343
1656320700000|2022-06-27 09:05:00|822.25|813.15|821.05|811.95|822.29|813.19|821|811.9|113
1656321000000|2022-06-27 09:10:00|820.85|811.75|820.3|811.2|820.85|811.75|819.05|809.95|102
1656321300000|2022-06-27 09:15:00|820.77|811.67|819.94|810.84|820.92|811.82|819.65|810.55|101
1656321600000|2022-06-27 09:20:00|819.75|810.65|819.9|810.8|820.52|811.42|819.75|810.65|190
1656321900000|2022-06-27 09:25:00|820.1|811|821.18|812.08|822.22|813.12|819.15|810.05|181
1656322200000|2022-06-27 09:30:00|821.17|812.07|819.2|810.1|821.2|812.1|819.15|810.05|192
1656322500000|2022-06-27 09:35:00|819.3|810.2|821.6|812.5|821.85|812.75|819.05|809.95|135
1656322800000|2022-06-27 09:40:00|821.75|812.65|820.7|811.6|822.9|813.8|819.8|810.7|100
1656323100000|2022-06-27 09:45:00|820.71|811.61|821.72|812.62|822.96|813.86|820.25|811.15|205
1656323400000|2022-06-27 09:50:00|821.71|812.61|821.03|811.93|822.31|813.21|821|811.9|150
1656323700000|2022-06-27 09:55:00|820.88|811.78|820.37|811.27|821.46|812.36|820.05|810.95|120
1656324000000|2022-06-27 10:00:00|820.38|811.28|820.29|811.19|821.09|811.99|819.8|810.7|122
1656324300000|2022-06-27 10:05:00|820.15|811.05|819.37|810.27|821.07|811.97|819.05|809.95|159
1656324600000|2022-06-27 10:10:00|819.22|810.12|820.32|811.22|821.5|812.4|819.15|810.05|175
1656324900000|2022-06-27 10:15:00|820.22|811.12|823.91|814.81|824.2|815.1|819.9|810.8|202
1656325200000|2022-06-27 10:20:00|823.7|814.6|821.95|812.85|823.9|814.8|821.2|812.1|125
1656325500000|2022-06-27 10:25:00|821.9|812.8|822.36|813.26|823.37|814.27|821.75|812.65|152
1656325800000|2022-06-27 10:30:00|822.19|813.09|824.13|815.03|824.74|815.64|820.99|811.89|204
1656326100000|2022-06-27 10:35:00|824.14|815.04|822.93|813.83|824.31|815.21|822.2|813.1|191
1656326400000|2022-06-27 10:40:00|822.92|813.82|822.19|813.09|823.31|814.21|822.05|812.95|205
1656326700000|2022-06-27 10:45:00|822.27|813.17|822.15|813.05|823.94|814.84|821.21|812.11|149
1656327000000|2022-06-27 10:50:00|822.1|813|823.38|814.28|823.78|814.68|822.1|813|106
1656327300000|2022-06-27 10:55:00|823.27|814.17|823.26|814.16|824.01|814.91|822.85|813.75|229
1656327600000|2022-06-27 11:00:00|823.27|814.17|821.91|812.81|824.3|815.2|821.23|812.13|245
1656327900000|2022-06-27 11:05:00|821.8|812.7|821|811.9|821.8|812.7|819.15|810.05|201
1656328200000|2022-06-27 11:10:00|821.01|811.91|822.56|813.46|823.64|814.54|820.25|811.15|188
1656328500000|2022-06-27 11:15:00|822.2|813.1|821.29|812.19|823.35|814.25|820.85|811.75|194
1656328800000|2022-06-27 11:20:00|821.41|812.31|817.8|808.7|821.41|812.31|817.15|808.05|78
1656329100000|2022-06-27 11:25:00|817.75|808.65|816.25|807.15|817.75|808.65|815.8|806.7|223
1656329400000|2022-06-27 11:30:00|816.29|807.19|814.86|805.76|816.97|807.87|814.05|804.95|202
1656329700000|2022-06-27 11:35:00|814.75|805.65|815.84|806.74|816.67|807.57|814.7|805.6|197
1656330000000|2022-06-27 11:40:00|815.75|806.65|816.34|807.24|816.89|807.79|814.7|805.6|149
1656330300000|2022-06-27 11:45:00|816.31|807.21|815.81|806.71|816.79|807.69|815.01|805.91|156
1656330600000|2022-06-27 11:50:00|815.67|806.57|813.65|804.55|815.81|806.71|813.55|804.45|203
1656330900000|2022-06-27 11:55:00|813.6|804.5|813.94|804.84|814.2|805.1|812.89|803.79|181
1656331200000|2022-06-27 12:00:00|813.93|804.83|815.39|806.29|815.86|806.76|813.7|804.6|220
1656331500000|2022-06-27 12:05:00|815.32|806.22|817.74|808.64|818.05|808.95|813.97|804.87|336
1656331800000|2022-06-27 12:10:00|817.41|808.31|816.74|807.64|817.94|808.84|814.6|805.5|254
1656332100000|2022-06-27 12:15:00|816.75|807.65|814.05|804.95|816.94|807.84|814.04|804.94|285
1656332400000|2022-06-27 12:20:00|814.08|804.98|813.9|804.8|814.1|805|810.8|801.7|181
1656332700000|2022-06-27 12:25:00|813.97|804.87|812.17|803.07|814.85|805.75|812.17|803.07|256
1656333000000|2022-06-27 12:30:00|812.23|803.13|812.8|803.7|813.37|804.27|810.32|801.22|292
1656333300000|2022-06-27 12:35:00|812.82|803.72|813.95|804.85|813.95|804.85|812.25|803.15|176
1656333600000|2022-06-27 12:40:00|813.88|804.78|812.12|803.02|814.9|805.8|811.85|802.75|236
1656333900000|2022-06-27 12:45:00|812.14|803.04|812.28|803.18|812.8|803.7|810.81|801.71|199
1656334200000|2022-06-27 12:50:00|812.38|803.28|809.9|800.8|812.75|803.65|809.15|800.05|336
1656334500000|2022-06-27 12:55:00|809.66|800.56|813.51|804.41|814.25|805.15|809.33|800.23|229
1656334800000|2022-06-27 13:00:00|813.52|804.42|813.06|803.96|814.09|804.99|812.85|803.75|288
1656335100000|2022-06-27 13:05:00|813.05|803.95|817.95|808.85|818.76|809.66|812.78|803.68|342
1656335400000|2022-06-27 13:10:00|818.03|808.93|817.16|808.06|819.08|809.98|816.1|807|321
1656335700000|2022-06-27 13:15:00|817.13|808.03|817.23|808.13|818.09|808.99|816.81|807.71|226
1656336000000|2022-06-27 13:20:00|817|807.9|818.37|809.27|818.79|809.69|816.8|807.7|193
1656336300000|2022-06-27 13:25:00|818.31|809.21|819.2|810.1|820.38|811.28|818.21|809.11|316
1656336600000|2022-06-27 13:30:00|819.29|810.19|809.55|800.45|821.12|812.02|809.35|800.25|540
1656336900000|2022-06-27 13:35:00|809.33|800.23|807.22|798.12|810.59|801.49|805.75|796.65|539
1656337200000|2022-06-27 13:40:00|807.1|798|801.84|792.74|807.72|798.62|799.05|789.95|527
1656337500000|2022-06-27 13:45:00|801.85|792.75|795.81|786.71|801.85|792.75|794.11|785.01|538
1656337800000|2022-06-27 13:50:00|795.74|786.64|798.77|789.67|800.08|790.98|794.93|785.83|521
1656338100000|2022-06-27 13:55:00|798.75|789.65|791.94|782.84|798.99|789.89|791.68|782.58|481
1656338400000|2022-06-27 14:00:00|791.93|782.83|792.32|783.22|793.76|784.66|785.13|776.03|680
1656338700000|2022-06-27 14:05:00|792.21|783.11|791.57|782.47|792.9|783.8|787.98|778.88|603
1656339000000|2022-06-27 14:10:00|791.56|782.46|791.81|782.71|791.94|782.84|788.7|779.6|479
1656339300000|2022-06-27 14:15:00|791.82|782.72|791.88|782.78|794.05|784.95|788.8|779.7|521
1656339600000|2022-06-27 14:20:00|791.92|782.82|790.06|780.96|792.41|783.31|789.8|780.7|424
1656339900000|2022-06-27 14:25:00|790.18|781.08|790.05|780.95|791.49|782.39|788.9|779.8|379
1656340200000|2022-06-27 14:30:00|790.1|781|791.93|782.83|792.75|783.65|789.85|780.75|355
1656340500000|2022-06-27 14:35:00|791.92|782.82|789.4|780.3|791.99|782.89|789.1|780|231
1656340800000|2022-06-27 14:40:00|789.3|780.2|789.82|780.72|790.24|781.14|787.75|778.65|409
1656341100000|2022-06-27 14:45:00|789.81|780.71|793.95|784.85|794.11|785.01|788.88|779.78|376
1656341400000|2022-06-27 14:50:00|793.96|784.86|793.08|783.98|795.15|786.05|793.08|783.98|376
1656341700000|2022-06-27 14:55:00|793.13|784.03|795.84|786.74|797.07|787.97|793.08|783.98|426
1656342000000|2022-06-27 15:00:00|795.86|786.76|795.05|785.95|796.98|787.88|794.88|785.78|496
1656342300000|2022-06-27 15:05:00|794.93|785.83|791.87|782.77|794.93|785.83|791.74|782.64|342
1656342600000|2022-06-27 15:10:00|791.86|782.76|791.92|782.82|792.92|783.82|791.7|782.6|237
1656342900000|2022-06-27 15:15:00|791.9|782.8|791.32|782.22|792.99|783.89|790.82|781.72|303
1656343200000|2022-06-27 15:20:00|791.29|782.19|793.71|784.61|794.71|785.61|790.19|781.09|360
1656343500000|2022-06-27 15:25:00|793.74|784.64|793.99|784.89|794.87|785.77|793.56|784.46|305
1656343800000|2022-06-27 15:30:00|793.98|784.88|796.99|787.89|798.1|789|793.8|784.7|431
1656344100000|2022-06-27 15:35:00|796.97|787.87|796.82|787.72|797.56|788.46|796.45|787.35|286
1656344400000|2022-06-27 15:40:00|796.81|787.71|798.72|789.62|798.76|789.66|796.79|787.69|318
1656344700000|2022-06-27 15:45:00|798.75|789.65|799.02|789.92|801.57|792.47|798.65|789.55|314
1656345000000|2022-06-27 15:50:00|799.01|789.91|797|787.9|799.01|789.91|796.03|786.93|272
1656345300000|2022-06-27 15:55:00|797.01|787.91|799.72|790.62|800.66|791.56|796.05|786.95|327
1656345600000|2022-06-27 16:00:00|799.66|790.56|798.47|789.37|799.72|790.62|796.98|787.88|391
1656345900000|2022-06-27 16:05:00|798.59|789.49|796.6|787.5|798.63|789.53|796.59|787.49|272
1656346200000|2022-06-27 16:10:00|796.54|787.44|792.15|783.05|796.95|787.85|792.15|783.05|315
1656346500000|2022-06-27 16:15:00|792.27|783.17|792.89|783.79|792.94|783.84|790.02|780.92|377
1656346800000|2022-06-27 16:20:00|793.02|783.92|789.74|780.64|793.04|783.94|789.69|780.59|298
1656347100000|2022-06-27 16:25:00|789.61|780.51|790.07|780.97|792.54|783.44|789.61|780.51|396
1656347400000|2022-06-27 16:30:00|790.08|780.98|789.81|780.71|792.49|783.39|788.83|779.73|350
1656347700000|2022-06-27 16:35:00|789.92|780.82|792.66|783.56|792.79|783.69|789.63|780.53|344
1656348000000|2022-06-27 16:40:00|792.67|783.57|792.52|783.42|792.76|783.66|790.68|781.58|284
1656348300000|2022-06-27 16:45:00|792.49|783.39|794.01|784.91|794.6|785.5|791.71|782.61|273
1656348600000|2022-06-27 16:50:00|793.98|784.88|794.8|785.7|796.54|787.44|793.77|784.67|311
1656348900000|2022-06-27 16:55:00|794.79|785.69|793.94|784.84|794.93|785.83|791.9|782.8|358
1656349200000|2022-06-27 17:00:00|793.86|784.76|792.59|783.49|794.55|785.45|792.16|783.06|346
1656349500000|2022-06-27 17:05:00|792.6|783.5|792.96|783.86|793.55|784.45|790.94|781.84|281
1656349800000|2022-06-27 17:10:00|792.97|783.87|793.9|784.8|793.92|784.82|792.02|782.92|486
1656350100000|2022-06-27 17:15:00|793.91|784.81|793.53|784.43|794.49|785.39|791.8|782.7|425
1656350400000|2022-06-27 17:20:00|793.59|784.49|792.92|783.82|794|784.9|791.07|781.97|403
1656350700000|2022-06-27 17:25:00|792.94|783.84|792.05|782.95|793.03|783.93|791|781.9|310
1656351000000|2022-06-27 17:30:00|791.68|782.58|790.97|781.87|791.99|782.89|790.18|781.08|344
1656351300000|2022-06-27 17:35:00|790.94|781.84|790.79|781.69|791.7|782.6|789.6|780.5|347
1656351600000|2022-06-27 17:40:00|790.7|781.6|789.77|780.67|791.03|781.93|788.52|779.42|318
1656351900000|2022-06-27 17:45:00|789.66|780.56|788.7|779.6|789.87|780.77|788.33|779.23|279
1656352200000|2022-06-27 17:50:00|788.55|779.45|788.21|779.11|789.95|780.85|787.8|778.7|267
1656352500000|2022-06-27 17:55:00|788.22|779.12|787.93|778.83|789.75|780.65|787.84|778.74|237
1656352800000|2022-06-27 18:00:00|787.89|778.79|787.72|778.62|787.92|778.82|786.01|776.91|268
1656353100000|2022-06-27 18:05:00|787.62|778.52|778.09|768.99|787.82|778.72|773.74|764.64|640
1656353400000|2022-06-27 18:10:00|778.05|768.95|785.14|776.04|787.88|778.78|777.99|768.89|609
1656353700000|2022-06-27 18:15:00|785.41|776.31|792.59|783.49|792.65|783.55|784.6|775.5|641
1656354000000|2022-06-27 18:20:00|792.5|783.4|792.13|783.03|792.95|783.85|791.05|781.95|501
1656354300000|2022-06-27 18:25:00|792.14|783.04|792.7|783.6|794.43|785.33|791.91|782.81|401
1656354600000|2022-06-27 18:30:00|792.75|783.65|793.98|784.88|795.23|786.13|792.75|783.65|485
1656354900000|2022-06-27 18:35:00|794.02|784.92|792.42|783.32|794.54|785.44|791.9|782.8|297
1656355200000|2022-06-27 18:40:00|792.43|783.33|790.66|781.56|792.82|783.72|789.86|780.76|291
1656355500000|2022-06-27 18:45:00|790.7|781.6|788.62|779.52|790.7|781.6|788.43|779.33|305
1656355800000|2022-06-27 18:50:00|788.91|779.81|784.71|775.61|788.91|779.81|783.96|774.86|439
1656356100000|2022-06-27 18:55:00|784.72|775.62|785.53|776.43|786.08|776.98|784.54|775.44|357
1656356400000|2022-06-27 19:00:00|785.44|776.34|781.65|772.55|785.59|776.49|780.58|771.48|467
1656356700000|2022-06-27 19:05:00|781.62|772.52|778.91|769.81|781.63|772.53|778.71|769.61|485
1656357000000|2022-06-27 19:10:00|778.92|769.82|777.72|768.62|779.67|770.57|776.68|767.58|443
1656357300000|2022-06-27 19:15:00|777.66|768.56|777.83|768.73|778.13|769.03|776.59|767.49|279
1656357600000|2022-06-27 19:20:00|778.1|769|777.77|768.67|778.1|769|777|767.9|208
1656357900000|2022-06-27 19:25:00|777.75|768.65|781.87|772.77|781.95|772.85|777.7|768.6|386
1656358200000|2022-06-27 19:30:00|781.77|772.67|781.17|772.07|782.82|773.72|780.87|771.77|377
1656358500000|2022-06-27 19:35:00|781.24|772.14|780.9|771.8|781.91|772.81|778.88|769.78|327
1656358800000|2022-06-27 19:40:00|780.95|771.85|783.03|773.93|783.66|774.56|780.5|771.4|334
1656359100000|2022-06-27 19:45:00|783.04|773.94|784.63|775.53|784.73|775.63|782.97|773.87|381
1656359400000|2022-06-27 19:50:00|784.64|775.54|782.5|773.4|784.64|775.54|781.5|772.4|439
1656359700000|2022-06-27 19:55:00|782.54|773.44|781.8|772.7|783.16|774.06|781.56|772.46|333
1656360000000|2022-06-27 20:00:00|781.81|772.71|782.63|773.53|783.92|774.82|779.93|770.83|389
1656360300000|2022-06-27 20:05:00|782.59|773.49|784.26|775.16|784.85|775.75|781.18|772.08|201
1656360600000|2022-06-27 20:10:00|784.28|775.18|783.79|774.69|785|775.9|783.6|774.5|191
1656360900000|2022-06-27 20:15:00|783.84|774.74|785|775.9|785.28|776.18|783.84|774.74|217
1656361200000|2022-06-27 20:20:00|784.96|775.86|784.65|775.55|785.85|776.75|784.32|775.22|143
1656361500000|2022-06-27 20:25:00|784.64|775.54|786.02|776.92|787.07|777.97|784.64|775.54|114
1656361800000|2022-06-27 20:30:00|786.09|776.99|784.2|775.1|786.5|777.4|783.94|774.84|238
1656362100000|2022-06-27 20:35:00|784.14|775.04|783.94|774.84|784.26|775.16|781.73|772.63|310
1656362400000|2022-06-27 20:40:00|783.97|774.87|784.05|774.95|784.78|775.68|783.55|774.45|166
1656362700000|2022-06-27 20:45:00|783.55|774.45|784.63|775.53|784.9|775.8|782.99|773.89|217
1656363000000|2022-06-27 20:50:00|784.66|775.56|785.66|776.56|785.9|776.8|784.66|775.56|231
1656363300000|2022-06-27 20:55:00|785.67|776.57|784.21|775.11|785.74|776.64|783.08|773.98|304
1656363600000|2022-06-27 21:00:00|784.19|775.09|784.09|774.99|784.57|775.47|783.87|774.77|148
1656363900000|2022-06-27 21:05:00|784.07|774.97|783.33|774.23|784.31|775.21|782.77|773.67|166
1656364200000|2022-06-27 21:10:00|783.35|774.25|786.27|777.17|786.27|777.17|783.35|774.25|182
1656364500000|2022-06-27 21:15:00|786.3|777.2|786.2|777.1|786.3|777.2|785.79|776.69|100
1656364800000|2022-06-27 21:20:00|786.14|777.04|785.77|776.67|786.2|777.1|784.53|775.43|125
1656365100000|2022-06-27 21:25:00|785.84|776.74|786.61|777.51|786.9|777.8|785.79|776.69|121
1656365400000|2022-06-27 21:30:00|786.87|777.77|787.8|778.7|787.94|778.84|786.61|777.51|79
1656365700000|2022-06-27 21:35:00|787.85|778.75|786.92|777.82|787.85|778.75|786.92|777.82|53
1656366000000|2022-06-27 21:40:00|786.9|777.8|783.95|774.85|787.05|777.95|783.91|774.81|142
1656366300000|2022-06-27 21:45:00|783.96|774.86|784.04|774.94|784.38|775.28|782.57|773.47|173
1656366600000|2022-06-27 21:50:00|784.13|775.03|783.35|774.25|784.14|775.04|782.96|773.86|160
1656366900000|2022-06-27 21:55:00|783.36|774.26|782.28|773.18|783.4|774.3|782.24|773.14|125
1656367200000|2022-06-27 22:00:00|782.27|773.17|782.82|773.72|783.05|773.95|781.6|772.5|168
1656367500000|2022-06-27 22:05:00|782.81|773.71|785.5|776.4|785.5|776.4|782.63|773.53|197
1656367800000|2022-06-27 22:10:00|785.51|776.41|790.81|781.71|792.13|783.03|785.2|776.1|324
1656368100000|2022-06-27 22:15:00|790.87|781.77|790.27|781.17|793.67|784.57|790.18|781.08|533
1656368400000|2022-06-27 22:20:00|790.53|781.43|792.16|783.06|793.28|784.18|789.82|780.72|343
1656368700000|2022-06-27 22:25:00|792.12|783.02|788.12|779.02|792.12|783.02|787.71|778.61|386
1656369000000|2022-06-27 22:30:00|788.09|778.99|786.87|777.77|789.3|780.2|786.01|776.91|297
1656369300000|2022-06-27 22:35:00|786.94|777.84|786.86|777.76|786.94|777.84|784.84|775.74|252
1656369600000|2022-06-27 22:40:00|786.82|777.72|788.63|779.53|788.63|779.53|785.71|776.61|214
1656369900000|2022-06-27 22:45:00|788.62|779.52|789.09|779.99|790.34|781.24|788.61|779.51|172
1656370200000|2022-06-27 22:50:00|789.04|779.94|787.27|778.17|789.25|780.15|787.27|778.17|126
1656370500000|2022-06-27 22:55:00|787.22|778.12|786.47|777.37|788.12|779.02|786.14|777.04|244
1656370800000|2022-06-27 23:00:00|786.54|777.44|786.77|777.67|787.91|778.81|785.8|776.7|190
1656371100000|2022-06-27 23:05:00|786.78|777.68|788.53|779.43|789.15|780.05|786.75|777.65|158
1656371400000|2022-06-27 23:10:00|788.46|779.36|789.59|780.49|789.69|780.59|788.46|779.36|190
1656371700000|2022-06-27 23:15:00|789.62|780.52|789.51|780.41|789.87|780.77|789.06|779.96|149
1656372000000|2022-06-27 23:20:00|789.54|780.44|786.96|777.86|789.74|780.64|786.96|777.86|245
1656372300000|2022-06-27 23:25:00|787.06|777.96|788.9|779.8|790.81|781.71|787.06|777.96|187
1656372600000|2022-06-27 23:30:00|788.84|779.74|781.33|772.23|788.93|779.83|780.85|771.75|392
1656372900000|2022-06-27 23:35:00|781.32|772.22|778.66|769.56|782.06|772.96|778.45|769.35|310
1656373200000|2022-06-27 23:40:00|778.78|769.68|777.47|768.37|779.37|770.27|775.86|766.76|293
1656373500000|2022-06-27 23:45:00|777.48|768.38|779.91|770.81|780.88|771.78|775.52|766.42|378
1656373800000|2022-06-27 23:50:00|779.84|770.74|777.5|768.4|780.76|771.66|776.92|767.82|241
1656374100000|2022-06-27 23:55:00|777.51|768.41|778.59|769.49|778.6|769.5|776.5|767.4|304
1656374400000|2022-06-28 00:00:00|778.55|769.45|779.01|769.91|779.9|770.8|776.12|767.02|380
1656374700000|2022-06-28 00:05:00|779|769.9|781.71|772.61|781.98|772.88|778.59|769.49|371
1656375000000|2022-06-28 00:10:00|781.72|772.62|786.36|777.26|786.37|777.27|781.68|772.58|338
1656375300000|2022-06-28 00:15:00|786.35|777.25|786.75|777.65|786.79|777.69|785.1|776|254
1656375600000|2022-06-28 00:20:00|786.7|777.6|785.53|776.43|787.5|778.4|783.25|774.15|294
1656375900000|2022-06-28 00:25:00|785.79|776.69|784.21|775.11|786.85|777.75|784|774.9|307
1656376200000|2022-06-28 00:30:00|784.13|775.03|782.17|773.07|784.21|775.11|781.17|772.07|346
1656376500000|2022-06-28 00:35:00|782.2|773.1|774.07|764.97|782.28|773.18|774.06|764.96|408
1656376800000|2022-06-28 00:40:00|774.08|764.98|769.13|760.03|774.08|764.98|767.61|758.51|555
1656377100000|2022-06-28 00:45:00|769.16|760.06|769.97|760.87|771.94|762.84|768.26|759.16|503
1656377400000|2022-06-28 00:50:00|769.98|760.88|770.31|761.21|771.92|762.82|768.16|759.06|465
1656377700000|2022-06-28 00:55:00|770.32|761.22|772.84|763.74|772.92|763.82|770.18|761.08|410
1656378000000|2022-06-28 01:00:00|772.85|763.75|775.58|766.48|775.89|766.79|772.15|763.05|263
1656378300000|2022-06-28 01:05:00|775.73|766.63|775.06|765.96|775.84|766.74|773.83|764.73|255
1656378600000|2022-06-28 01:10:00|775.09|765.99|775.94|766.84|776.78|767.68|772.96|763.86|351
1656378900000|2022-06-28 01:15:00|775.88|766.78|774.77|765.67|776.05|766.95|774.22|765.12|262
1656379200000|2022-06-28 01:20:00|774.75|765.65|769.89|760.79|774.75|765.65|768.7|759.6|440
1656379500000|2022-06-28 01:25:00|769.9|760.8|767.67|758.57|772.09|762.99|766.08|756.98|513
1656379800000|2022-06-28 01:30:00|767.31|758.21|765.3|756.2|767.79|758.69|763.24|754.14|509
1656380100000|2022-06-28 01:35:00|765.25|756.15|764.81|755.71|767.6|758.5|764.16|755.06|398
1656380400000|2022-06-28 01:40:00|764.82|755.72|765.8|756.7|767.04|757.94|763.67|754.57|374
1656380700000|2022-06-28 01:45:00|765.81|756.71|763.94|754.84|765.81|756.71|762.42|753.32|421
1656381000000|2022-06-28 01:50:00|763.71|754.61|761.7|752.6|764.21|755.11|758.79|749.69|593
1656381300000|2022-06-28 01:55:00|761.66|752.56|759.08|749.98|762.12|753.02|756.26|747.16|559
1656381600000|2022-06-28 02:00:00|759.09|749.99|760.84|751.74|760.93|751.83|757.54|748.44|456
1656381900000|2022-06-28 02:05:00|760.85|751.75|758.57|749.47|762.21|753.11|758.2|749.1|382
1656382200000|2022-06-28 02:10:00|758.59|749.49|756.27|747.17|758.63|749.53|753.78|744.68|421
1656382500000|2022-06-28 02:15:00|756.32|747.22|753.13|744.03|758.08|748.98|752.24|743.14|506
1656382800000|2022-06-28 02:20:00|753.08|743.98|753.4|744.3|753.52|744.42|751.64|742.54|418
1656383100000|2022-06-28 02:25:00|753.21|744.11|755.55|746.45|756.01|746.91|753.19|744.09|471
1656383400000|2022-06-28 02:30:00|755.56|746.46|757.97|748.87|757.97|748.87|754.33|745.23|512
1656383700000|2022-06-28 02:35:00|757.96|748.86|756.9|747.8|759.65|750.55|756.64|747.54|393
1656384000000|2022-06-28 02:40:00|756.89|747.79|756.56|747.46|757.47|748.37|754.34|745.24|334
1656384300000|2022-06-28 02:45:00|756.54|747.44|758.57|749.47|758.93|749.83|753.94|744.84|439
1656384600000|2022-06-28 02:50:00|758.55|749.45|759.97|750.87|759.99|750.89|757.95|748.85|353
1656384900000|2022-06-28 02:55:00|759.8|750.7|759.45|750.35|759.85|750.75|758.85|749.75|31
1656385200000|2022-06-28 03:00:00|759.5|750.4|758.66|749.56|760.95|751.85|758.19|749.09|169
1656385500000|2022-06-28 03:05:00|758.73|749.63|762.18|753.08|762.56|753.46|758.69|749.59|385
1656385800000|2022-06-28 03:10:00|762.21|753.11|763.39|754.29|763.39|754.29|761.63|752.53|221
1656386100000|2022-06-28 03:15:00|763.31|754.21|760.76|751.66|763.63|754.53|760.51|751.41|349
1656386400000|2022-06-28 03:20:00|760.73|751.63|759.77|750.67|760.79|751.69|758.08|748.98|323
1656386700000|2022-06-28 03:25:00|759.81|750.71|759.33|750.23|760.07|750.97|758.9|749.8|323
1656387000000|2022-06-28 03:30:00|759.22|750.12|758.99|749.89|759.78|750.68|758.05|748.95|303
1656387300000|2022-06-28 03:35:00|759|749.9|761.89|752.79|761.89|752.79|758.81|749.71|334
1656387600000|2022-06-28 03:40:00|761.8|752.7|760.88|751.78|761.9|752.8|760.05|750.95|292
1656387900000|2022-06-28 03:45:00|760.87|751.77|760.22|751.12|761.11|752.01|759.67|750.57|289
1656388200000|2022-06-28 03:50:00|760.17|751.07|760.84|751.74|760.99|751.89|760.02|750.92|322
1656388500000|2022-06-28 03:55:00|760.79|751.69|761.23|752.13|762.76|753.66|760.79|751.69|316
1656388800000|2022-06-28 04:00:00|761.26|752.16|760.9|751.8|762.48|753.38|760.9|751.8|319
1656389100000|2022-06-28 04:05:00|760.95|751.85|760.61|751.51|762.01|752.91|758.95|749.85|386
1656389400000|2022-06-28 04:10:00|760.52|751.42|759.83|750.73|761.48|752.38|759.68|750.58|320
1656389700000|2022-06-28 04:15:00|759.82|750.72|761.65|752.55|761.72|752.62|759.81|750.71|355
1656390000000|2022-06-28 04:20:00|761.66|752.56|763.91|754.81|764.05|754.95|761.47|752.37|360
1656390300000|2022-06-28 04:25:00|763.92|754.82|762.96|753.86|764.23|755.13|762.59|753.49|256
1656390600000|2022-06-28 04:30:00|762.89|753.79|764.7|755.6|764.75|755.65|762.74|753.64|281
1656390900000|2022-06-28 04:35:00|764.8|755.7|765.03|755.93|765.7|756.6|764.8|755.7|44
1656391200000|2022-06-28 04:40:00|765.02|755.92|765.23|756.13|766.54|757.44|764.87|755.77|278
1656391500000|2022-06-28 04:45:00|765.22|756.12|766.03|756.93|766.71|757.61|765.01|755.91|353
1656391800000|2022-06-28 04:50:00|766.04|756.94|766.43|757.33|766.58|757.48|765.79|756.69|188
1656392100000|2022-06-28 04:55:00|766.42|757.32|766.05|756.95|767.57|758.47|766.05|756.95|210
1656392400000|2022-06-28 05:00:00|766.07|756.97|766.11|757.01|767.67|758.57|765.81|756.71|297
1656392700000|2022-06-28 05:05:00|766.05|756.95|766.66|757.56|766.99|757.89|765.9|756.8|179
1656393000000|2022-06-28 05:10:00|766.68|757.58|764.67|755.57|766.68|757.58|764.48|755.38|195
1656393300000|2022-06-28 05:15:00|764.68|755.58|768.01|758.91|768.03|758.93|764.68|755.58|444
1656393600000|2022-06-28 05:20:00|767.98|758.88|768.98|759.88|769.93|760.83|767.93|758.83|460
1656393900000|2022-06-28 05:25:00|769.01|759.91|769.9|760.8|770.84|761.74|768.9|759.8|419
1656394200000|2022-06-28 05:30:00|769.88|760.78|767.88|758.78|770.61|761.51|767.76|758.66|410
1656394500000|2022-06-28 05:35:00|767.89|758.79|769.46|760.36|769.97|760.87|767.89|758.79|352
1656394800000|2022-06-28 05:40:00|769.47|760.37|768.78|759.68|769.71|760.61|768.59|759.49|218
1656395100000|2022-06-28 05:45:00|768.77|759.67|767.35|758.25|769.47|760.37|767.02|757.92|221
1656395400000|2022-06-28 05:50:00|767.36|758.26|766.81|757.71|767.97|758.87|766.8|757.7|299
1656395700000|2022-06-28 05:55:00|766.82|757.72|764.48|755.38|767.82|758.72|763.91|754.81|313
1656396000000|2022-06-28 06:00:00|764.57|755.47|769.32|760.22|769.32|760.22|764.57|755.47|357
1656396300000|2022-06-28 06:05:00|769.36|760.26|768.99|759.89|770.13|761.03|768.83|759.73|298
1656396600000|2022-06-28 06:10:00|769.05|759.95|771.6|762.5|771.6|762.5|768.8|759.7|368
1656396900000|2022-06-28 06:15:00|771.61|762.51|771.8|762.7|772.85|763.75|771.52|762.42|120
1656397200000|2022-06-28 06:20:00|771.85|762.75|772.65|763.55|772.93|763.83|771.75|762.65|234
1656397500000|2022-06-28 06:25:00|772.68|763.58|775.97|766.87|776.59|767.49|772.54|763.44|346
1656397800000|2022-06-28 06:30:00|775.93|766.83|774.77|765.67|776.47|767.37|774.67|765.57|314
1656398100000|2022-06-28 06:35:00|774.86|765.76|773.52|764.42|775.59|766.49|772.91|763.81|287
1656398400000|2022-06-28 06:40:00|773.87|764.77|773.29|764.19|774.26|765.16|773.05|763.95|205
1656398700000|2022-06-28 06:45:00|773.22|764.12|772.93|763.83|773.95|764.85|771.9|762.8|238
1656399000000|2022-06-28 06:50:00|772.94|763.84|772.14|763.04|773.63|764.53|772.14|763.04|153
1656399300000|2022-06-28 06:55:00|772.15|763.05|772.23|763.13|774.89|765.79|772.11|763.01|196
1656399600000|2022-06-28 07:00:00|772.24|763.14|777.12|768.02|777.7|768.6|772.17|763.07|296
1656399900000|2022-06-28 07:05:00|777.09|767.99|777|767.9|778.69|769.59|776.75|767.65|349
1656400200000|2022-06-28 07:10:00|777.01|767.91|778.07|768.97|778.18|769.08|776.85|767.75|281
1656400500000|2022-06-28 07:15:00|778.08|768.98|777.21|768.11|778.1|769|777.15|768.05|194
1656400800000|2022-06-28 07:20:00|777.14|768.04|776.84|767.74|777.19|768.09|776|766.9|279
1656401100000|2022-06-28 07:25:00|776.76|767.66|775.75|766.65|776.84|767.74|773.9|764.8|280
1656401400000|2022-06-28 07:30:00|775.78|766.68|774.89|765.79|775.99|766.89|773.93|764.83|245
1656401700000|2022-06-28 07:35:00|774.96|765.86|776.61|767.51|776.65|767.55|774.88|765.78|248
1656402000000|2022-06-28 07:40:00|776.65|767.55|776.05|766.95|777.33|768.23|775.97|766.87|208
1656402300000|2022-06-28 07:45:00|776.15|767.05|774.45|765.35|777.34|768.24|774.05|764.95|315
1656402600000|2022-06-28 07:50:00|774.05|764.95|775.15|766.05|775.95|766.85|774.05|764.95|248
1656402900000|2022-06-28 07:55:00|775.21|766.11|776.22|767.12|776.35|767.25|775.16|766.06|291
1656403200000|2022-06-28 08:00:00|776.21|767.11|777.76|768.66|778.14|769.04|776.16|767.06|268
1656403500000|2022-06-28 08:05:00|777.7|768.6|776.43|767.33|778.53|769.43|776.12|767.02|256
1656403800000|2022-06-28 08:10:00|776.44|767.34|778.78|769.68|779.62|770.52|776.44|767.34|237
1656404100000|2022-06-28 08:15:00|778.75|769.65|776.6|767.5|778.8|769.7|776.1|767|246
1656404400000|2022-06-28 08:20:00|776.61|767.51|776.75|767.65|777.05|767.95|776.58|767.48|244
1656404700000|2022-06-28 08:25:00|776.61|767.51|776.8|767.7|776.88|767.78|775.95|766.85|252
1656405000000|2022-06-28 08:30:00|776.81|767.71|775.82|766.72|776.96|767.86|775.18|766.08|274
1656405300000|2022-06-28 08:35:00|775.75|766.65|778.08|768.98|778.09|768.99|773.96|764.86|279
1656405600000|2022-06-28 08:40:00|778.09|768.99|778.96|769.86|778.96|769.86|777.14|768.04|303
1656405900000|2022-06-28 08:45:00|779.05|769.95|784.11|775.01|784.78|775.68|778.83|769.73|536
1656406200000|2022-06-28 08:50:00|784.1|775|787.82|778.72|788.09|778.99|784.1|775|402
1656406500000|2022-06-28 08:55:00|787.87|778.77|787.99|778.89|789.83|780.73|786.96|777.86|479
1656406800000|2022-06-28 09:00:00|787.98|778.88|789.82|780.72|790.75|781.65|787.98|778.88|365
1656407100000|2022-06-28 09:05:00|789.7|780.6|791.12|782.02|792.34|783.24|789.66|780.56|449
1656407400000|2022-06-28 09:10:00|791.13|782.03|790.35|781.25|791.92|782.82|790|780.9|293
1656407700000|2022-06-28 09:15:00|790.37|781.27|790.75|781.65|791.94|782.84|790.11|781.01|313
1656408000000|2022-06-28 09:20:00|790.76|781.66|790.84|781.74|792.98|783.88|790.37|781.27|270
1656408300000|2022-06-28 09:25:00|790.76|781.66|790.09|780.99|790.98|781.88|787.23|778.13|297
1656408600000|2022-06-28 09:30:00|790.38|781.28|791.12|782.02|791.95|782.85|790.05|780.95|370
1656408900000|2022-06-28 09:35:00|791.34|782.24|789.8|780.7|791.34|782.24|789.21|780.11|291
1656409200000|2022-06-28 09:40:00|789.45|780.35|786.93|777.83|790.16|781.06|786.05|776.95|313
1656409500000|2022-06-28 09:45:00|786.92|777.82|788.84|779.74|789.02|779.92|786.05|776.95|227
1656409800000|2022-06-28 09:50:00|788.82|779.72|786.96|777.86|788.97|779.87|786.12|777.02|218
1656410100000|2022-06-28 09:55:00|786.95|777.85|785.91|776.81|787.75|778.65|785.91|776.81|192
1656410400000|2022-06-28 10:00:00|785.92|776.82|785.9|776.8|788.87|779.77|785.88|776.78|349
1656410700000|2022-06-28 10:05:00|785.97|776.87|785.45|776.35|786.89|777.79|785.05|775.95|209
1656411000000|2022-06-28 10:10:00|785.15|776.05|785.89|776.79|786.85|777.75|785.15|776.05|186
1656411300000|2022-06-28 10:15:00|785.86|776.76|784.82|775.72|786.12|777.02|783.87|774.77|333
1656411600000|2022-06-28 10:20:00|784.8|775.7|783.95|774.85|785.96|776.86|783.78|774.68|329
1656411900000|2022-06-28 10:25:00|784.01|774.91|784.66|775.56|784.94|775.84|783.85|774.75|338
1656412200000|2022-06-28 10:30:00|784.67|775.57|785.9|776.8|786.5|777.4|784.24|775.14|318
1656412500000|2022-06-28 10:35:00|785.91|776.81|784.63|775.53|787.41|778.31|784.59|775.49|315
1656412800000|2022-06-28 10:40:00|784.74|775.64|780.86|771.76|786.59|777.49|780.85|771.75|327
1656413100000|2022-06-28 10:45:00|780.85|771.75|781.94|772.84|782.54|773.44|780.73|771.63|373
1656413400000|2022-06-28 10:50:00|781.95|772.85|782.48|773.38|783.02|773.92|781.13|772.03|268
1656413700000|2022-06-28 10:55:00|782.49|773.39|783.33|774.23|784.09|774.99|782.49|773.39|237
1656414000000|2022-06-28 11:00:00|783.34|774.24|780.98|771.88|784.41|775.31|779.98|770.88|297
1656414300000|2022-06-28 11:05:00|781.08|771.98|782.93|773.83|782.93|773.83|779.08|769.98|356
1656414600000|2022-06-28 11:10:00|782.9|773.8|785.78|776.68|786.5|777.4|782.85|773.75|276
1656414900000|2022-06-28 11:15:00|785.76|776.66|785.59|776.49|786.97|777.87|784.81|775.71|331
1656415200000|2022-06-28 11:20:00|785.5|776.4|786.99|777.89|787.47|778.37|784.8|775.7|311
1656415500000|2022-06-28 11:25:00|786.98|777.88|789.4|780.3|789.87|780.77|786.64|777.54|349
1656415800000|2022-06-28 11:30:00|789.41|780.31|790.86|781.76|792.63|783.53|788.48|779.38|404
1656416100000|2022-06-28 11:35:00|790.87|781.77|791.14|782.04|791.22|782.12|789.16|780.06|295
1656416400000|2022-06-28 11:40:00|791.15|782.05|791.07|781.97|791.23|782.13|789.99|780.89|208
1656416700000|2022-06-28 11:45:00|791.13|782.03|792.82|783.72|792.96|783.86|790.9|781.8|212
1656417000000|2022-06-28 11:50:00|792.93|783.83|791.92|782.82|792.93|783.83|789.87|780.77|297
1656417300000|2022-06-28 11:55:00|791.9|782.8|790.09|780.99|791.9|782.8|789.41|780.31|249
1656417600000|2022-06-28 12:00:00|790.12|781.02|790.11|781.01|791.09|781.99|789.08|779.98|295
1656417900000|2022-06-28 12:05:00|790.14|781.04|794.87|785.77|795.72|786.62|790|780.9|262
1656418200000|2022-06-28 12:10:00|794.85|785.75|797.93|788.83|798.04|788.94|794.7|785.6|407
1656418500000|2022-06-28 12:15:00|797.95|788.85|798.88|789.78|803|793.9|797.95|788.85|409
1656418800000|2022-06-28 12:20:00|798.91|789.81|795.98|786.88|801.2|792.1|795.76|786.66|402
1656419100000|2022-06-28 12:25:00|796|786.9|795.32|786.22|797.91|788.81|793.49|784.39|506
1656419400000|2022-06-28 12:30:00|795.42|786.32|796.24|787.14|797.54|788.44|793.17|784.07|463
1656419700000|2022-06-28 12:35:00|796.25|787.15|799.03|789.93|800.28|791.18|796.04|786.94|460
1656420000000|2022-06-28 12:40:00|799.02|789.92|799.88|790.78|800.72|791.62|798.74|789.64|386
1656420300000|2022-06-28 12:45:00|799.87|790.77|796.19|787.09|799.9|790.8|796.05|786.95|419
1656420600000|2022-06-28 12:50:00|796.17|787.07|795.9|786.8|796.28|787.18|795.11|786.01|334
1656420900000|2022-06-28 12:55:00|795.91|786.81|794.82|785.72|797.3|788.2|794.76|785.66|298
1656421200000|2022-06-28 13:00:00|794.55|785.45|795.88|786.78|795.88|786.78|794.01|784.91|298
1656421500000|2022-06-28 13:05:00|795.87|786.77|793.93|784.83|796.62|787.52|793.69|784.59|339
1656421800000|2022-06-28 13:10:00|793.97|784.87|794.33|785.23|794.85|785.75|790.31|781.21|505
1656422100000|2022-06-28 13:15:00|794.32|785.22|796.63|787.53|797.83|788.73|794.26|785.16|433
1656422400000|2022-06-28 13:20:00|796.67|787.57|797.75|788.65|798.58|789.48|796.62|787.52|231
1656422700000|2022-06-28 13:25:00|797.95|788.85|798|788.9|799|789.9|797.8|788.7|62
1656423000000|2022-06-28 13:30:00|797.9|788.8|797.62|788.52|803.8|794.7|796.95|787.85|429
1656423300000|2022-06-28 13:35:00|797.55|788.45|799.4|790.3|799.97|790.87|796.17|787.07|535
1656423600000|2022-06-28 13:40:00|799.26|790.16|802.34|793.24|802.34|793.24|798.14|789.04|510
1656423900000|2022-06-28 13:45:00|802.27|793.17|802.89|793.79|802.98|793.88|798.98|789.88|534
1656424200000|2022-06-28 13:50:00|802.81|793.71|802.97|793.87|803.9|794.8|801.98|792.88|506
1656424500000|2022-06-28 13:55:00|802.95|793.85|799.16|790.06|803.03|793.93|798.18|789.08|379
1656424800000|2022-06-28 14:00:00|799.14|790.04|798.28|789.18|801.52|792.42|797.95|788.85|416
1656425100000|2022-06-28 14:05:00|798.5|789.4|794.1|785|798.5|789.4|793.05|783.95|439
1656425400000|2022-06-28 14:10:00|794.08|784.98|795.23|786.13|797.29|788.19|794.07|784.97|434
1656425700000|2022-06-28 14:15:00|795.16|786.06|793.96|784.86|795.16|786.06|793.22|784.12|446
1656426000000|2022-06-28 14:20:00|793.95|784.85|792.01|782.91|794.79|785.69|791.01|781.91|434
1656426300000|2022-06-28 14:25:00|791.99|782.89|789.05|779.95|793.27|784.17|789.05|779.95|96
1656426600000|2022-06-28 14:30:00|788.8|779.7|781.61|772.51|788.8|779.7|781.52|772.42|373
1656426900000|2022-06-28 14:35:00|781.62|772.52|782.26|773.16|783.9|774.8|780.12|771.02|484
1656427200000|2022-06-28 14:40:00|782.18|773.08|781.8|772.7|783.64|774.54|779.8|770.7|429
1656427500000|2022-06-28 14:45:00|781.81|772.71|777.89|768.79|781.81|772.71|776.17|767.07|419
1656427800000|2022-06-28 14:50:00|777.93|768.83|777.32|768.22|777.93|768.83|775.18|766.08|487
1656428100000|2022-06-28 14:55:00|777.33|768.23|780.84|771.74|780.84|771.74|776.92|767.82|503
1656428400000|2022-06-28 15:00:00|780.81|771.71|779.14|770.04|780.81|771.71|778.94|769.84|408
1656428700000|2022-06-28 15:05:00|779.15|770.05|776.78|767.68|779.93|770.83|776.12|767.02|397
1656429000000|2022-06-28 15:10:00|776.72|767.62|778.76|769.66|779.17|770.07|775.87|766.77|361
1656429300000|2022-06-28 15:15:00|778.8|769.7|773.19|764.09|778.8|769.7|773.19|764.09|462
1656429600000|2022-06-28 15:20:00|773.06|763.96|771.08|761.98|773.85|764.75|769.05|759.95|573
1656429900000|2022-06-28 15:25:00|771.09|761.99|768.91|759.81|771.09|761.99|767.14|758.04|614
1656430200000|2022-06-28 15:30:00|768.88|759.78|768.26|759.16|769.9|760.8|767.06|757.96|489
1656430500000|2022-06-28 15:35:00|768.17|759.07|765.12|756.02|768.2|759.1|763.75|754.65|529
1656430800000|2022-06-28 15:40:00|765.1|756|763.11|754.01|765.45|756.35|762.79|753.69|533
1656431100000|2022-06-28 15:45:00|763.08|753.98|766.65|757.55|767.49|758.39|762.69|753.59|565
1656431400000|2022-06-28 15:50:00|766.72|757.62|763.01|753.91|766.72|757.62|762.8|753.7|503
1656431700000|2022-06-28 15:55:00|763.02|753.92|762.17|753.07|764.23|755.13|762.05|752.95|541
1656432000000|2022-06-28 16:00:00|762.22|753.12|759.26|750.16|762.22|753.12|757.98|748.88|688
1656432300000|2022-06-28 16:05:00|759.25|750.15|763.8|754.7|763.93|754.83|757.11|748.01|516
1656432600000|2022-06-28 16:10:00|763.76|754.66|764.55|755.45|769.05|759.95|763.34|754.24|319
1656432900000|2022-06-28 16:15:00|764.32|755.22|765.06|755.96|765.13|756.03|762.44|753.34|449
1656433200000|2022-06-28 16:20:00|765.07|755.97|763.27|754.17|765.18|756.08|762.77|753.67|532
1656433500000|2022-06-28 16:25:00|763.35|754.25|764.61|755.51|765.19|756.09|762.19|753.09|558
1656433800000|2022-06-28 16:30:00|764.72|755.62|762.85|753.75|764.72|755.62|762.82|753.72|495
1656434100000|2022-06-28 16:35:00|762.88|753.78|765.07|755.97|765.1|756|762.76|753.66|392
1656434400000|2022-06-28 16:40:00|765.08|755.98|766.07|756.97|766.85|757.75|764.91|755.81|436
1656434700000|2022-06-28 16:45:00|766.02|756.92|764.63|755.53|767.1|758|763.84|754.74|396
1656435000000|2022-06-28 16:50:00|764.61|755.51|763.96|754.86|765.61|756.51|763.95|754.85|412
1656435300000|2022-06-28 16:55:00|763.88|754.78|765.69|756.59|766.65|757.55|763.88|754.78|424
1656435600000|2022-06-28 17:00:00|765.7|756.6|767.07|757.97|767.83|758.73|764.78|755.68|524
1656435900000|2022-06-28 17:05:00|767.08|757.98|762.21|753.11|768.2|759.1|762.05|752.95|383
1656436200000|2022-06-28 17:10:00|762.17|753.07|761.05|751.95|763.58|754.48|761.05|751.95|320
1656436500000|2022-06-28 17:15:00|761.15|752.05|765.05|755.95|765.25|756.15|760.85|751.75|280
1656436800000|2022-06-28 17:20:00|765.12|756.02|765|755.9|765.37|756.27|762.99|753.89|245
1656437100000|2022-06-28 17:25:00|765.05|755.95|765.38|756.28|766.09|756.99|763.05|753.95|221
1656437400000|2022-06-28 17:30:00|765.39|756.29|767.16|758.06|768.08|758.98|765.13|756.03|357
1656437700000|2022-06-28 17:35:00|767.15|758.05|765.24|756.14|767.39|758.29|764.05|754.95|217
1656438000000|2022-06-28 17:40:00|765.12|756.02|766.12|757.02|766.38|757.28|764.48|755.38|226
1656438300000|2022-06-28 17:45:00|766.2|757.1|766.04|756.94|767.08|757.98|764.05|754.95|253
1656438600000|2022-06-28 17:50:00|766.09|756.99|765.29|756.19|766.63|757.53|764.9|755.8|248
1656438900000|2022-06-28 17:55:00|765.19|756.09|766.11|757.01|766.13|757.03|763.29|754.19|283
1656439200000|2022-06-28 18:00:00|766.12|757.02|763.88|754.78|766.18|757.08|763.18|754.08|346
1656439500000|2022-06-28 18:05:00|764.02|754.92|755.71|746.61|764.86|755.76|755.02|745.92|385
1656439800000|2022-06-28 18:10:00|755.72|746.62|749.75|740.65|756.24|747.14|749.75|740.65|314
1656440100000|2022-06-28 18:15:00|749.89|740.79|750.49|741.39|750.62|741.52|746.57|737.47|444
1656440400000|2022-06-28 18:20:00|750.47|741.37|751.76|742.66|753.67|744.57|749.96|740.86|395
1656440700000|2022-06-28 18:25:00|751.75|742.65|752.84|743.74|753.83|744.73|751.1|742|325
1656441000000|2022-06-28 18:30:00|752.73|743.63|750.18|741.08|752.83|743.73|749.8|740.7|314
1656441300000|2022-06-28 18:35:00|750.16|741.06|753.05|743.95|753.81|744.71|749.7|740.6|329
1656441600000|2022-06-28 18:40:00|753.16|744.06|754.05|744.95|754.9|745.8|750.9|741.8|64
1656441900000|2022-06-28 18:45:00|754|744.9|755.05|745.95|756.86|747.76|753.94|744.84|370
1656442200000|2022-06-28 18:50:00|755.55|746.45|755.34|746.24|755.94|746.84|754.15|745.05|239
1656442500000|2022-06-28 18:55:00|755.49|746.39|753.96|744.86|755.89|746.79|753.24|744.14|294
1656442800000|2022-06-28 19:00:00|753.92|744.82|752.05|742.95|755.13|746.03|752.01|742.91|325
1656443100000|2022-06-28 19:05:00|752.15|743.05|752.05|742.95|753.02|743.92|751.42|742.32|167
1656443400000|2022-06-28 19:10:00|752.34|743.24|751.93|742.83|752.99|743.89|750.85|741.75|213
1656443700000|2022-06-28 19:15:00|751.84|742.74|750.72|741.62|751.85|742.75|748.91|739.81|214
1656444000000|2022-06-28 19:20:00|750.62|741.52|751.93|742.83|752.63|743.53|749.73|740.63|180
1656444300000|2022-06-28 19:25:00|751.96|742.86|751.79|742.69|752.94|743.84|750.58|741.48|258
1656444600000|2022-06-28 19:30:00|751.8|742.7|751.95|742.85|753.54|744.44|750.64|741.54|318
1656444900000|2022-06-28 19:35:00|751.98|742.88|752.66|743.56|752.66|743.56|750.65|741.55|189
1656445200000|2022-06-28 19:40:00|752.7|743.6|752.82|743.72|752.97|743.87|751.75|742.65|289
1656445500000|2022-06-28 19:45:00|752.81|743.71|751.75|742.65|754.86|745.76|750.17|741.07|374
1656445800000|2022-06-28 19:50:00|751.86|742.76|751.95|742.85|752.8|743.7|750.04|740.94|344
1656446100000|2022-06-28 19:55:00|751.9|742.8|751.16|742.06|752.14|743.04|750.04|740.94|340
1656446400000|2022-06-28 20:00:00|751.15|742.05|751.17|742.07|752.74|743.64|750.71|741.61|317
1656446700000|2022-06-28 20:05:00|751.15|742.05|748.82|739.72|751.21|742.11|747.95|738.85|291
1656447000000|2022-06-28 20:10:00|748.89|739.79|750.45|741.35|750.92|741.82|746.76|737.66|269
1656447300000|2022-06-28 20:15:00|750.86|741.76|750.92|741.82|751.48|742.38|749.98|740.88|293
1656447600000|2022-06-28 20:20:00|751.19|742.09|753.07|743.97|753.6|744.5|750.08|740.98|357
1656447900000|2022-06-28 20:25:00|753.12|744.02|755.88|746.78|756.32|747.22|752.57|743.47|300
1656448200000|2022-06-28 20:30:00|755.89|746.79|752.11|743.01|755.89|746.79|751.1|742|407
1656448500000|2022-06-28 20:35:00|752.21|743.11|754.05|744.95|754.88|745.78|750.84|741.74|233
1656448800000|2022-06-28 20:40:00|753.98|744.88|753.99|744.89|755.65|746.55|753.2|744.1|353
1656449100000|2022-06-28 20:45:00|754.02|744.92|753.84|744.74|754.91|745.81|753.05|743.95|261
1656449400000|2022-06-28 20:50:00|753.75|744.65|755.69|746.59|756.21|747.11|753.75|744.65|239
1656449700000|2022-06-28 20:55:00|755.72|746.62|754.17|745.07|755.73|746.63|754.08|744.98|239
1656450000000|2022-06-28 21:00:00|754.16|745.06|755.04|745.94|755.51|746.41|754.16|745.06|209
1656450300000|2022-06-28 21:05:00|755.07|745.97|755.08|745.98|756.45|747.35|754.35|745.25|226
1656450600000|2022-06-28 21:10:00|755.07|745.97|755.73|746.63|756.01|746.91|754.16|745.06|260
1656450900000|2022-06-28 21:15:00|755.81|746.71|753.84|744.74|756.69|747.59|753.76|744.66|186
1656451200000|2022-06-28 21:20:00|753.85|744.75|754.22|745.12|755.15|746.05|753.85|744.75|137
1656451500000|2022-06-28 21:25:00|754.25|745.15|754.24|745.14|755.02|745.92|754|744.9|151
1656451800000|2022-06-28 21:30:00|754.22|745.12|755.65|746.55|755.65|746.55|754.05|744.95|23
1656452100000|2022-06-28 21:35:00|755.75|746.65|755.93|746.83|756.01|746.91|755.75|746.65|24
1656452400000|2022-06-28 21:40:00|755.92|746.82|755.94|746.84|756.14|747.04|755.8|746.7|75
1656452700000|2022-06-28 21:45:00|755.99|746.89|756.95|747.85|757.13|748.03|755.37|746.27|159
1656453000000|2022-06-28 21:50:00|756.93|747.83|756.82|747.72|757.1|748|756.75|747.65|77
1656453300000|2022-06-28 21:55:00|756.75|747.65|756.84|747.74|757.09|747.99|756.75|747.65|106
1656453600000|2022-06-28 22:00:00|756.83|747.73|754.57|745.47|756.84|747.74|753.8|744.7|196
1656453900000|2022-06-28 22:05:00|754.58|745.48|749.93|740.83|754.94|745.84|748.98|739.88|364
1656454200000|2022-06-28 22:10:00|749.9|740.8|752.94|743.84|753.03|743.93|749.7|740.6|196
1656454500000|2022-06-28 22:15:00|752.91|743.81|752.63|743.53|752.92|743.82|751.43|742.33|239
1656454800000|2022-06-28 22:20:00|752.62|743.52|753.37|744.27|753.97|744.87|751.79|742.69|330
1656455100000|2022-06-28 22:25:00|753.34|744.24|748.95|739.85|753.37|744.27|748.55|739.45|294
1656455400000|2022-06-28 22:30:00|748.92|739.82|738.07|728.97|748.95|739.85|733.3|724.2|466
1656455700000|2022-06-28 22:35:00|738.04|728.94|741.96|732.86|742.74|733.64|738.04|728.94|328
1656456000000|2022-06-28 22:40:00|741.86|732.76|741.05|731.95|742.18|733.08|740.48|731.38|276
1656456300000|2022-06-28 22:45:00|741.06|731.96|738.03|728.93|741.11|732.01|737.66|728.56|267
1656456600000|2022-06-28 22:50:00|737.92|728.82|737.77|728.67|739.13|730.03|737.76|728.66|240
1656456900000|2022-06-28 22:55:00|737.71|728.61|735.98|726.88|738.14|729.04|735.05|725.95|256
1656457200000|2022-06-28 23:00:00|735.95|726.85|736.05|726.95|736.88|727.78|732.76|723.66|354
1656457500000|2022-06-28 23:05:00|736|726.9|737.71|728.61|738.7|729.6|734.79|725.69|424
1656457800000|2022-06-28 23:10:00|737.75|728.65|740.07|730.97|740.95|731.85|737.06|727.96|390
1656458100000|2022-06-28 23:15:00|740.01|730.91|738.05|728.95|740.01|730.91|737.28|728.18|300
1656458400000|2022-06-28 23:20:00|738.06|728.96|739.87|730.77|740.03|730.93|737.74|728.64|401
1656458700000|2022-06-28 23:25:00|739.83|730.73|739.02|729.92|740.02|730.92|738.6|729.5|300
1656459000000|2022-06-28 23:30:00|739.01|729.91|734.75|725.65|740.04|730.94|734.03|724.93|365
1656459300000|2022-06-28 23:35:00|734.88|725.78|733.87|724.77|736.81|727.71|730.38|721.28|483
1656459600000|2022-06-28 23:40:00|733.89|724.79|733|723.9|736.51|727.41|732.98|723.88|412
1656459900000|2022-06-28 23:45:00|733.01|723.91|732.63|723.53|734.96|725.86|731.98|722.88|405
1656460200000|2022-06-28 23:50:00|732.67|723.57|735.82|726.72|735.82|726.72|730.69|721.59|496
1656460500000|2022-06-28 23:55:00|735.9|726.8|735.71|726.61|736.79|727.69|734.95|725.85|276
1656460800000|2022-06-29 00:00:00|735.65|726.55|735.17|726.07|737.34|728.24|734.56|725.46|467
1656461100000|2022-06-29 00:05:00|735.06|725.96|736.82|727.72|737.56|728.46|734.93|725.83|294
1656461400000|2022-06-29 00:10:00|736.81|727.71|736.79|727.69|737.82|728.72|730.84|721.74|647
1656461700000|2022-06-29 00:15:00|736.8|727.7|739.54|730.44|741.2|732.1|734.76|725.66|500
1656462000000|2022-06-29 00:20:00|739.55|730.45|737.9|728.8|739.99|730.89|736.85|727.75|178
1656462300000|2022-06-29 00:25:00|737.7|728.6|738.96|729.86|738.96|729.86|737.7|728.6|101
1656462600000|2022-06-29 00:30:00|738.95|729.85|736.57|727.47|739.94|730.84|736.04|726.94|340
1656462900000|2022-06-29 00:35:00|736.58|727.48|735.14|726.04|738.13|729.03|735.05|725.95|274
1656463200000|2022-06-29 00:40:00|735.15|726.05|736.72|727.62|737.83|728.73|734.16|725.06|576
1656463500000|2022-06-29 00:45:00|736.79|727.69|736.19|727.09|737.61|728.51|735.64|726.54|385
1656463800000|2022-06-29 00:50:00|736.06|726.96|734.77|725.67|737.32|728.22|733.1|724|345
1656464100000|2022-06-29 00:55:00|734.78|725.68|735.4|726.3|735.85|726.75|733.03|723.93|459
1656464400000|2022-06-29 01:00:00|735.46|726.36|736.66|727.56|736.75|727.65|734.93|725.83|274
1656464700000|2022-06-29 01:05:00|736.68|727.58|739.46|730.36|739.46|730.36|735.82|726.72|319
1656465000000|2022-06-29 01:10:00|739.49|730.39|740.7|731.6|741.05|731.95|738.84|729.74|369
1656465300000|2022-06-29 01:15:00|740.69|731.59|741.73|732.63|743.45|734.35|740.04|730.94|335
1656465600000|2022-06-29 01:20:00|742.2|733.1|741.89|732.79|742.51|733.41|741.22|732.12|248
1656465900000|2022-06-29 01:25:00|741.83|732.73|744.23|735.13|744.59|735.49|741.1|732|295
1656466200000|2022-06-29 01:30:00|744.15|735.05|744.31|735.21|745.04|735.94|742.91|733.81|337
1656466500000|2022-06-29 01:35:00|744.32|735.22|743.77|734.67|744.94|735.84|743.05|733.95|336
1656466800000|2022-06-29 01:40:00|743.8|734.7|743.05|733.95|744.74|735.64|742.12|733.02|326
1656467100000|2022-06-29 01:45:00|743.14|734.04|742.29|733.19|743.14|734.04|741.52|732.42|286
1656467400000|2022-06-29 01:50:00|742.28|733.18|744.37|735.27|744.85|735.75|742.06|732.96|244
1656467700000|2022-06-29 01:55:00|744.38|735.28|743.97|734.87|745.78|736.68|743.91|734.81|240
1656468000000|2022-06-29 02:00:00|744.03|734.93|742.8|733.7|744.41|735.31|741.62|732.52|269
1656468300000|2022-06-29 02:05:00|742.83|733.73|742.18|733.08|742.9|733.8|741.93|732.83|161
1656468600000|2022-06-29 02:10:00|742.56|733.46|744.29|735.19|745.62|736.52|742.12|733.02|225
1656468900000|2022-06-29 02:15:00|744.32|735.22|741.91|732.81|745.09|735.99|741.42|732.32|355
1656469200000|2022-06-29 02:20:00|741.97|732.87|738.94|729.84|741.97|732.87|737.85|728.75|345
1656469500000|2022-06-29 02:25:00|738.9|729.8|736.53|727.43|739.86|730.76|735.9|726.8|323
1656469800000|2022-06-29 02:30:00|736.54|727.44|738.91|729.81|739.56|730.46|735.85|726.75|312
1656470100000|2022-06-29 02:35:00|738.92|729.82|744.15|735.05|744.25|735.15|737.88|728.78|342
1656470400000|2022-06-29 02:40:00|744.17|735.07|745.99|736.89|745.99|736.89|743.28|734.18|213
1656470700000|2022-06-29 02:45:00|746.01|736.91|746.76|737.66|748.82|739.72|745.29|736.19|307
1656471000000|2022-06-29 02:50:00|746.73|737.63|747.01|737.91|747.31|738.21|745.27|736.17|288
1656471300000|2022-06-29 02:55:00|747.02|737.92|747.03|737.93|747.75|738.65|745.27|736.17|394
1656471600000|2022-06-29 03:00:00|747.02|737.92|745.84|736.74|748.08|738.98|745.75|736.65|416
1656471900000|2022-06-29 03:05:00|745.79|736.69|747.12|738.02|748|738.9|745.16|736.06|287
1656472200000|2022-06-29 03:10:00|747.11|738.01|746.55|737.45|747.64|738.54|746.2|737.1|217
1656472500000|2022-06-29 03:15:00|746.51|737.41|740.39|731.29|746.85|737.75|738.59|729.49|489
1656472800000|2022-06-29 03:20:00|740.37|731.27|738.34|729.24|740.6|731.5|737.78|728.68|411
1656473100000|2022-06-29 03:25:00|738.35|729.25|740.41|731.31|740.41|731.31|737.89|728.79|306
1656473400000|2022-06-29 03:30:00|740.52|731.42|740.37|731.27|741.88|732.78|739.76|730.66|353
1656473700000|2022-06-29 03:35:00|740.38|731.28|739.43|730.33|740.9|731.8|738.48|729.38|238
1656474000000|2022-06-29 03:40:00|739.36|730.26|740.61|731.51|740.71|731.61|738.91|729.81|245
1656474300000|2022-06-29 03:45:00|740.6|731.5|732.98|723.88|741.52|732.42|731.85|722.75|498
1656474600000|2022-06-29 03:50:00|732.93|723.83|734.18|725.08|734.73|725.63|731.52|722.42|396
1656474900000|2022-06-29 03:55:00|734.19|725.09|733.98|724.88|735.08|725.98|733.92|724.82|291
1656475200000|2022-06-29 04:00:00|733.93|724.83|733.08|723.98|736.7|727.6|732.8|723.7|341
1656475500000|2022-06-29 04:05:00|733.09|723.99|734.94|725.84|735.75|726.65|732.94|723.84|501
1656475800000|2022-06-29 04:10:00|734.95|725.85|736.29|727.19|736.74|727.64|734.85|725.75|409
1656476100000|2022-06-29 04:15:00|736.24|727.14|732.55|723.45|736.73|727.63|732.4|723.3|317
1656476400000|2022-06-29 04:20:00|732.56|723.46|727.58|718.48|732.85|723.75|726.39|717.29|440
1656476700000|2022-06-29 04:25:00|727.73|718.63|730|720.9|730|720.9|726.17|717.07|484
1656477000000|2022-06-29 04:30:00|729.95|720.85|733.46|724.36|733.46|724.36|728.48|719.38|407
1656477300000|2022-06-29 04:35:00|733.45|724.35|733.67|724.57|733.95|724.85|732.9|723.8|81
1656477600000|2022-06-29 04:40:00|733.68|724.58|734.85|725.75|735.56|726.46|732.86|723.76|233
1656477900000|2022-06-29 04:45:00|734.88|725.78|732.17|723.07|734.94|725.84|729.07|719.97|328
1656478200000|2022-06-29 04:50:00|732.06|722.96|732.45|723.35|733.52|724.42|731.32|722.22|300
1656478500000|2022-06-29 04:55:00|732.8|723.7|731.44|722.34|732.8|723.7|730.5|721.4|237
1656478800000|2022-06-29 05:00:00|731.43|722.33|730.64|721.54|732.02|722.92|729.42|720.32|294
1656479100000|2022-06-29 05:05:00|730.63|721.53|729.88|720.78|730.75|721.65|729.8|720.7|169
1656479400000|2022-06-29 05:10:00|729.87|720.77|730.55|721.45|731.4|722.3|728.89|719.79|143
1656479700000|2022-06-29 05:15:00|730.7|721.6|731.65|722.55|731.81|722.71|729.65|720.55|83
1656480000000|2022-06-29 05:20:00|731.7|722.6|733.04|723.94|734.69|725.59|731.51|722.41|248
1656480300000|2022-06-29 05:25:00|733.05|723.95|729.84|720.74|733.53|724.43|727.83|718.73|312
1656480600000|2022-06-29 05:30:00|729.83|720.73|723.74|714.64|729.93|720.83|722.84|713.74|285
1656480900000|2022-06-29 05:35:00|723.69|714.59|723.67|714.57|724.9|715.8|722.71|713.61|415
1656481200000|2022-06-29 05:40:00|723.66|714.56|724.43|715.33|724.75|715.65|720.97|711.87|368
1656481500000|2022-06-29 05:45:00|724.51|715.41|719.88|710.78|724.64|715.54|719.12|710.02|404
1656481800000|2022-06-29 05:50:00|719.8|710.7|724.06|714.96|724.66|715.56|718.78|709.68|517
1656482100000|2022-06-29 05:55:00|724.07|714.97|725.44|716.34|727.92|718.82|723.05|713.95|524
1656482400000|2022-06-29 06:00:00|725.38|716.28|724.94|715.84|725.9|716.8|724.44|715.34|400
1656482700000|2022-06-29 06:05:00|724.93|715.83|722.72|713.62|724.94|715.84|720.52|711.42|481
1656483000000|2022-06-29 06:10:00|722.59|713.49|723.56|714.46|724.88|715.78|722.48|713.38|442
1656483300000|2022-06-29 06:15:00|723.6|714.5|721.54|712.44|723.99|714.89|721.49|712.39|268
1656483600000|2022-06-29 06:20:00|721.55|712.45|723.73|714.63|723.86|714.76|719.61|710.51|490
1656483900000|2022-06-29 06:25:00|723.63|714.53|725.09|715.99|725.63|716.53|723.13|714.03|382
1656484200000|2022-06-29 06:30:00|725.08|715.98|723.79|714.69|725.77|716.67|723.77|714.67|280
1656484500000|2022-06-29 06:35:00|723.74|714.64|720.56|711.46|723.87|714.77|720.1|711|349
1656484800000|2022-06-29 06:40:00|720.57|711.47|721.78|712.68|722|712.9|719.16|710.06|410
1656485100000|2022-06-29 06:45:00|721.77|712.67|721.09|711.99|723.83|714.73|720.49|711.39|389
1656485400000|2022-06-29 06:50:00|721.1|712|714.99|705.89|721.12|712.02|710.05|700.95|564
1656485700000|2022-06-29 06:55:00|715.04|705.94|718.22|709.12|719.88|710.78|714.92|705.82|485
1656486000000|2022-06-29 07:00:00|718.21|709.11|721.51|712.41|721.51|712.41|715.98|706.88|508
1656486300000|2022-06-29 07:05:00|721.52|712.42|719.51|710.41|721.75|712.65|719.51|710.41|398
1656486600000|2022-06-29 07:10:00|719.28|710.18|721.71|712.61|721.77|712.67|719.01|709.91|327
1656486900000|2022-06-29 07:15:00|721.73|712.63|722.9|713.8|723.88|714.78|720.98|711.88|365
1656487200000|2022-06-29 07:20:00|722.89|713.79|724.94|715.84|726.22|717.12|722.89|713.79|329
1656487500000|2022-06-29 07:25:00|724.93|715.83|726.91|717.81|727.01|717.91|724.52|715.42|329
1656487800000|2022-06-29 07:30:00|726.93|717.83|727.44|718.34|728.4|719.3|725.47|716.37|344
1656488100000|2022-06-29 07:35:00|727.42|718.32|726.76|717.66|727.92|718.82|726.3|717.2|299
1656488400000|2022-06-29 07:40:00|726.77|717.67|727.51|718.41|728.63|719.53|726.66|717.56|315
1656488700000|2022-06-29 07:45:00|727.52|718.42|728.84|719.74|729.72|720.62|726.81|717.71|349
1656489000000|2022-06-29 07:50:00|728.9|719.8|729.57|720.47|729.61|720.51|727.93|718.83|293
1656489300000|2022-06-29 07:55:00|729.58|720.48|728.93|719.83|730.31|721.21|728.75|719.65|271
1656489600000|2022-06-29 08:00:00|728.94|719.84|731.46|722.36|731.5|722.4|728.08|718.98|253
1656489900000|2022-06-29 08:05:00|731.51|722.41|729.44|720.34|731.56|722.46|728.83|719.73|343
1656490200000|2022-06-29 08:10:00|729.42|720.32|728|718.9|730.38|721.28|728|718.9|274
1656490500000|2022-06-29 08:15:00|727.99|718.89|726.83|717.73|728.63|719.53|726.74|717.64|185
1656490800000|2022-06-29 08:20:00|726.84|717.74|726.38|717.28|727.73|718.63|725.93|716.83|209
1656491100000|2022-06-29 08:25:00|726.6|717.5|724.57|715.47|726.6|717.5|723.48|714.38|198
1656491400000|2022-06-29 08:30:00|724.53|715.43|724.81|715.71|725.97|716.87|724.43|715.33|176
1656491700000|2022-06-29 08:35:00|724.78|715.68|724.54|715.44|725.83|716.73|723.53|714.43|228
1656492000000|2022-06-29 08:40:00|724.52|715.42|726.92|717.82|729.79|720.69|721.88|712.78|343
1656492300000|2022-06-29 08:45:00|726.91|717.81|725.92|716.82|727.14|718.04|724.2|715.1|405
1656492600000|2022-06-29 08:50:00|725.7|716.6|723.9|714.8|725.93|716.83|722.96|713.86|250
1656492900000|2022-06-29 08:55:00|723.91|714.81|723.67|714.57|724.32|715.22|721.81|712.71|246
1656493200000|2022-06-29 09:00:00|723.65|714.55|722.85|713.75|724.18|715.08|722.06|712.96|283
1656493500000|2022-06-29 09:05:00|722.65|713.55|726.65|717.55|727.4|718.3|722.61|713.51|283
1656493800000|2022-06-29 09:10:00|726.69|717.59|728.91|719.81|729.95|720.85|726.13|717.03|374
1656494100000|2022-06-29 09:15:00|728.92|719.82|731.95|722.85|733.04|723.94|728.82|719.72|316
1656494400000|2022-06-29 09:20:00|731.92|722.82|732.22|723.12|732.88|723.78|731.87|722.77|223
1656494700000|2022-06-29 09:25:00|732.24|723.14|733.81|724.71|734.64|725.54|732.18|723.08|209
1656495000000|2022-06-29 09:30:00|733.82|724.72|732.82|723.72|734.91|725.81|732.69|723.59|407
1656495300000|2022-06-29 09:35:00|732.85|723.75|731.02|721.92|732.89|723.79|730.56|721.46|306
1656495600000|2022-06-29 09:40:00|731.08|721.98|729.82|720.72|731.08|721.98|729.77|720.67|161
1656495900000|2022-06-29 09:45:00|729.89|720.79|728.02|718.92|730.04|720.94|726.08|716.98|294
1656496200000|2022-06-29 09:50:00|727.9|718.8|728.7|719.6|729.06|719.96|727.65|718.55|232
1656496500000|2022-06-29 09:55:00|728.71|719.61|728.38|719.28|728.8|719.7|727.78|718.68|203
1656496800000|2022-06-29 10:00:00|728.39|719.29|727.94|718.84|729.66|720.56|727.94|718.84|173
1656497100000|2022-06-29 10:05:00|727.93|718.83|729.91|720.81|730.87|721.77|727.61|718.51|266
1656497400000|2022-06-29 10:10:00|729.9|720.8|729.69|720.59|730.57|721.47|728.91|719.81|275
1656497700000|2022-06-29 10:15:00|729.56|720.46|728.31|719.21|729.86|720.76|728.3|719.2|180
1656498000000|2022-06-29 10:20:00|728.42|719.32|725.68|716.58|728.94|719.84|725.59|716.49|266
1656498300000|2022-06-29 10:25:00|725.74|716.64|725.58|716.48|727.44|718.34|725.39|716.29|295
1656498600000|2022-06-29 10:30:00|725.55|716.45|724.55|715.45|726.45|717.35|723.77|714.67|286
1656498900000|2022-06-29 10:35:00|724.54|715.44|725.78|716.68|726.79|717.69|724.31|715.21|307
1656499200000|2022-06-29 10:40:00|725.83|716.73|726.51|717.41|728|718.9|724.84|715.74|318
1656499500000|2022-06-29 10:45:00|726.52|717.42|728.75|719.65|728.92|719.82|725.47|716.37|286
1656499800000|2022-06-29 10:50:00|728.76|719.66|727.94|718.84|729.62|720.52|726.99|717.89|341
1656500100000|2022-06-29 10:55:00|728.03|718.93|726.78|717.68|728.53|719.43|726.62|717.52|268
1656500400000|2022-06-29 11:00:00|726.75|717.65|725.7|716.6|727.68|718.58|724.65|715.55|322
1656500700000|2022-06-29 11:05:00|725.71|716.61|722.84|713.74|725.78|716.68|721.63|712.53|362
1656501000000|2022-06-29 11:10:00|722.85|713.75|721.49|712.39|723.76|714.66|720.05|710.95|391
1656501300000|2022-06-29 11:15:00|721.43|712.33|718.75|709.65|722.11|713.01|718.16|709.06|438
1656501600000|2022-06-29 11:20:00|718.84|709.74|721.04|711.94|721.83|712.73|717.12|708.02|550
1656501900000|2022-06-29 11:25:00|721.06|711.96|723.19|714.09|725.12|716.02|721.05|711.95|356
1656502200000|2022-06-29 11:30:00|723.12|714.02|726.64|717.54|727.57|718.47|723.01|713.91|451
1656502500000|2022-06-29 11:35:00|726.62|717.52|724.71|715.61|727.11|718.01|724.68|715.58|274
1656502800000|2022-06-29 11:40:00|724.63|715.53|724.76|715.66|725.55|716.45|723.55|714.45|276
1656503100000|2022-06-29 11:45:00|724.55|715.45|724.4|715.3|725.85|716.75|723.79|714.69|299
1656503400000|2022-06-29 11:50:00|724.42|715.32|720.13|711.03|724.42|715.32|719.53|710.43|331
1656503700000|2022-06-29 11:55:00|720.05|710.95|724.71|715.61|724.98|715.88|719.88|710.78|328
1656504000000|2022-06-29 12:00:00|724.74|715.64|728.39|719.29|728.49|719.39|724.65|715.55|439
1656504300000|2022-06-29 12:05:00|728.35|719.25|727.79|718.69|729.91|720.81|727.34|718.24|376
1656504600000|2022-06-29 12:10:00|727.81|718.71|727.25|718.15|728.08|718.98|726.65|717.55|248
1656504900000|2022-06-29 12:15:00|727.19|718.09|727.58|718.48|728.92|719.82|726.75|717.65|286
1656505200000|2022-06-29 12:20:00|727.57|718.47|724.76|715.66|729.23|720.13|724.63|715.53|338
1656505500000|2022-06-29 12:25:00|724.69|715.59|723.99|714.89|724.76|715.66|721.64|712.54|363
1656505800000|2022-06-29 12:30:00|723.91|714.81|722.61|713.51|725.57|716.47|720.18|711.08|472
1656506100000|2022-06-29 12:35:00|722.6|713.5|712.47|703.37|722.6|713.5|712.28|703.18|598
1656506400000|2022-06-29 12:40:00|712.44|703.34|713.41|704.31|714.41|705.31|711.57|702.47|454
1656506700000|2022-06-29 12:45:00|713.39|704.29|713.9|704.8|717.41|708.31|713.27|704.17|424
1656507000000|2022-06-29 12:50:00|713.83|704.73|713.84|704.74|714.52|705.42|712.34|703.24|429
1656507300000|2022-06-29 12:55:00|713.92|704.82|713.32|704.22|714.34|705.24|712.26|703.16|401
1656507600000|2022-06-29 13:00:00|713.65|704.55|716.41|707.31|716.82|707.72|713.12|704.02|435
1656507900000|2022-06-29 13:05:00|716.42|707.32|718.84|709.74|718.97|709.87|716.12|707.02|408
1656508200000|2022-06-29 13:10:00|718.94|709.84|718.47|709.37|720.54|711.44|716.94|707.84|401
1656508500000|2022-06-29 13:15:00|718.57|709.47|719.56|710.46|720.55|711.45|717.33|708.23|387
1656508800000|2022-06-29 13:20:00|719.71|710.61|719.48|710.38|721.15|712.05|718.55|709.45|397
1656509100000|2022-06-29 13:25:00|719.39|710.29|721.26|712.16|721.94|712.84|718.33|709.23|394
1656509400000|2022-06-29 13:30:00|721.27|712.17|715.4|706.3|721.31|712.21|715.01|705.91|661
1656509700000|2022-06-29 13:35:00|715.39|706.29|715.91|706.81|718.8|709.7|714.78|705.68|641
1656510000000|2022-06-29 13:40:00|715.75|706.65|708.83|699.73|715.75|706.65|707.34|698.24|676
1656510300000|2022-06-29 13:45:00|708.82|699.72|712.74|703.64|713.04|703.94|705.66|696.56|649
1656510600000|2022-06-29 13:50:00|712.78|703.68|720.97|711.87|723.05|713.95|712.34|703.24|714
1656510900000|2022-06-29 13:55:00|720.96|711.86|721.35|712.25|722.4|713.3|719.95|710.85|511
1656511200000|2022-06-29 14:00:00|721.33|712.23|723.62|714.52|725.9|716.8|719.83|710.73|509
1656511500000|2022-06-29 14:05:00|723.6|714.5|726.77|717.67|727.74|718.64|722.4|713.3|490
1656511800000|2022-06-29 14:10:00|726.8|717.7|726.46|717.36|729.72|720.62|726.46|717.36|441
1656512100000|2022-06-29 14:15:00|726.58|717.48|722.39|713.29|728.11|719.01|722.07|712.97|459
1656512400000|2022-06-29 14:20:00|722.38|713.28|722.96|713.86|724.67|715.57|722.19|713.09|397
1656512700000|2022-06-29 14:25:00|722.87|713.77|725.79|716.69|726.66|717.56|722.59|713.49|438
1656513000000|2022-06-29 14:30:00|725.72|716.62|725.74|716.64|728.85|719.75|723.87|714.77|504
1656513300000|2022-06-29 14:35:00|725.77|716.67|724.88|715.78|725.89|716.79|722.07|712.97|414
1656513600000|2022-06-29 14:40:00|724.91|715.81|727.34|718.24|727.68|718.58|724.52|715.42|459
1656513900000|2022-06-29 14:45:00|727.56|718.46|729.06|719.96|729.87|720.77|727.11|718.01|463
1656514200000|2022-06-29 14:50:00|729.1|720|728.79|719.69|730.89|721.79|727.65|718.55|456
1656514500000|2022-06-29 14:55:00|728.62|719.52|726.56|717.46|728.79|719.69|726.48|717.38|361
1656514800000|2022-06-29 15:00:00|726.51|717.41|724.97|715.87|727.61|718.51|724.68|715.58|440
1656515100000|2022-06-29 15:05:00|724.99|715.89|726.76|717.66|727.7|718.6|723.94|714.84|395
1656515400000|2022-06-29 15:10:00|726.77|717.67|724.24|715.14|727.01|717.91|723.95|714.85|318
1656515700000|2022-06-29 15:15:00|724.11|715.01|722.73|713.63|724.88|715.78|722.52|713.42|279
1656516000000|2022-06-29 15:20:00|722.74|713.64|721.48|712.38|722.95|713.85|718.73|709.63|322
1656516300000|2022-06-29 15:25:00|721.7|712.6|723.6|714.5|725.19|716.09|721.2|712.1|446
1656516600000|2022-06-29 15:30:00|723.25|714.15|722.22|713.12|723.63|714.53|719.94|710.84|437
1656516900000|2022-06-29 15:35:00|722.19|713.09|721.73|712.63|723.32|714.22|721.66|712.56|263
1656517200000|2022-06-29 15:40:00|721.72|712.62|721.6|712.5|722.93|713.83|718.95|709.85|400
1656517500000|2022-06-29 15:45:00|721.66|712.56|724.86|715.76|726.25|717.15|721.06|711.96|391
1656517800000|2022-06-29 15:50:00|724.89|715.79|725.81|716.71|726.18|717.08|724.7|715.6|214
1656518100000|2022-06-29 15:55:00|725.84|716.74|723.53|714.43|725.84|716.74|722.15|713.05|321
1656518400000|2022-06-29 16:00:00|723.59|714.49|722.85|713.75|723.7|714.6|721.54|712.44|293
1656518700000|2022-06-29 16:05:00|722.86|713.76|720.54|711.44|722.87|713.77|719.97|710.87|415
1656519000000|2022-06-29 16:10:00|720.72|711.62|722.67|713.57|723.69|714.59|720.35|711.25|434
1656519300000|2022-06-29 16:15:00|722.64|713.54|722.96|713.86|724.91|715.81|721.53|712.43|330
1656519600000|2022-06-29 16:20:00|722.97|713.87|713.37|704.27|724.8|715.7|711.98|702.88|467
1656519900000|2022-06-29 16:25:00|713.36|704.26|713.56|704.46|714.79|705.69|709.96|700.86|449
1656520200000|2022-06-29 16:30:00|713.54|704.44|713.56|704.46|714.69|705.59|712.78|703.68|395
1656520500000|2022-06-29 16:35:00|713.6|704.5|713.67|704.57|714.43|705.33|710.4|701.3|388
1656520800000|2022-06-29 16:40:00|713.66|704.56|715.17|706.07|715.56|706.46|712.86|703.76|218
1656521100000|2022-06-29 16:45:00|715.23|706.13|712.95|703.85|715.23|706.13|712.06|702.96|307
1656521400000|2022-06-29 16:50:00|712.92|703.82|711.82|702.72|713.73|704.63|710.09|700.99|442
1656521700000|2022-06-29 16:55:00|711.84|702.74|713.91|704.81|714.57|705.47|711.75|702.65|338
1656522000000|2022-06-29 17:00:00|713.87|704.77|712.84|703.74|715.52|706.42|712.79|703.69|309
1656522300000|2022-06-29 17:05:00|712.97|703.87|716.66|707.56|716.69|707.59|711.33|702.23|403
1656522600000|2022-06-29 17:10:00|716.67|707.57|711.27|702.17|717.63|708.53|710.37|701.27|486
1656522900000|2022-06-29 17:15:00|711.19|702.09|709.8|700.7|712.29|703.19|708.34|699.24|476
1656523200000|2022-06-29 17:20:00|709.79|700.69|711.93|702.83|713.45|704.35|708.75|699.65|446
1656523500000|2022-06-29 17:25:00|711.92|702.82|713.7|704.6|713.79|704.69|710.08|700.98|380
1656523800000|2022-06-29 17:30:00|713.68|704.58|712.93|703.83|713.84|704.74|711.05|701.95|402
1656524100000|2022-06-29 17:35:00|712.85|703.75|713.14|704.04|713.7|704.6|711.21|702.11|367
1656524400000|2022-06-29 17:40:00|713.12|704.02|716.99|707.89|717.06|707.96|712.75|703.65|365
1656524700000|2022-06-29 17:45:00|717.06|707.96|716.18|707.08|717.46|708.36|715.85|706.75|336
1656525000000|2022-06-29 17:50:00|716.3|707.2|717.89|708.79|718.15|709.05|716.15|707.05|316
1656525300000|2022-06-29 17:55:00|717.84|708.74|720.05|710.95|720.19|711.09|717.66|708.56|268
1656525600000|2022-06-29 18:00:00|720.06|710.96|721.91|712.81|722.72|713.62|719.93|710.83|389
1656525900000|2022-06-29 18:05:00|721.9|712.8|721.95|712.85|722.16|713.06|721.02|711.92|306
1656526200000|2022-06-29 18:10:00|721.99|712.89|723.87|714.77|724.07|714.97|721.15|712.05|299
1656526500000|2022-06-29 18:15:00|723.88|714.78|721.7|712.6|724.83|715.73|721.07|711.97|282
1656526800000|2022-06-29 18:20:00|721.61|712.51|718.92|709.82|721.66|712.56|717.72|708.62|378
1656527100000|2022-06-29 18:25:00|718.6|709.5|721.65|712.55|721.65|712.55|718.3|709.2|241
1656527400000|2022-06-29 18:30:00|721.57|712.47|720.26|711.16|721.64|712.54|718.1|709|369
1656527700000|2022-06-29 18:35:00|720.53|711.43|718.13|709.03|720.66|711.56|717.7|708.6|337
1656528000000|2022-06-29 18:40:00|718.24|709.14|718.09|708.99|718.35|709.25|717.03|707.93|294
1656528300000|2022-06-29 18:45:00|718.03|708.93|716.94|707.84|718.03|708.93|715.37|706.27|305
1656528600000|2022-06-29 18:50:00|716.95|707.85|719.75|710.65|719.78|710.68|716.5|707.4|340
1656528900000|2022-06-29 18:55:00|719.7|710.6|712.06|702.96|719.93|710.83|711.95|702.85|440
1656529200000|2022-06-29 19:00:00|712.05|702.95|708.8|699.7|712.76|703.66|707.86|698.76|410
1656529500000|2022-06-29 19:05:00|708.92|699.82|710.92|701.82|710.92|701.82|708.45|699.35|256
1656529800000|2022-06-29 19:10:00|710.95|701.85|710.97|701.87|711.11|702.01|709.84|700.74|247
1656530100000|2022-06-29 19:15:00|710.98|701.88|710.89|701.79|711.23|702.13|709.11|700.01|294
1656530400000|2022-06-29 19:20:00|710.92|701.82|711.18|702.08|711.18|702.08|710.86|701.76|170
1656530700000|2022-06-29 19:25:00|711.12|702.02|712.35|703.25|712.57|703.47|711.04|701.94|311
1656531000000|2022-06-29 19:30:00|712.23|703.13|712.16|703.06|714.34|705.24|712.05|702.95|221
1656531300000|2022-06-29 19:35:00|711.69|702.59|712.04|702.94|712.88|703.78|711.1|702|208
1656531600000|2022-06-29 19:40:00|712.05|702.95|711.96|702.86|712.33|703.23|710.73|701.63|187
1656531900000|2022-06-29 19:45:00|711.92|702.82|711.16|702.06|712.32|703.22|709.9|700.8|306
1656532200000|2022-06-29 19:50:00|711.29|702.19|717.04|707.94|717.29|708.19|711.15|702.05|248
1656532500000|2022-06-29 19:55:00|717.09|707.99|719.14|710.04|720.35|711.25|717.05|707.95|308
1656532800000|2022-06-29 20:00:00|719.13|710.03|721.53|712.43|721.8|712.7|718.05|708.95|351
1656533100000|2022-06-29 20:05:00|721.32|712.22|723.58|714.48|724.09|714.99|720.26|711.16|426
1656533400000|2022-06-29 20:10:00|723.59|714.49|722.47|713.37|725.77|716.67|722.27|713.17|355
1656533700000|2022-06-29 20:15:00|722.54|713.44|724.56|715.46|725.38|716.28|722.54|713.44|246
1656534000000|2022-06-29 20:20:00|724.41|715.31|720.97|711.87|724.97|715.87|720.25|711.15|323
1656534300000|2022-06-29 20:25:00|721.02|711.92|720.2|711.1|721.14|712.04|720.05|710.95|179
1656534600000|2022-06-29 20:30:00|720.28|711.18|717.97|708.87|721.5|712.4|717.33|708.23|314
1656534900000|2022-06-29 20:35:00|718|708.9|713.96|704.86|718.73|709.63|713.94|704.84|404
1656535200000|2022-06-29 20:40:00|713.97|704.87|714.42|705.32|715.64|706.54|713.23|704.13|308
1656535500000|2022-06-29 20:45:00|714.43|705.33|715.13|706.03|715.49|706.39|713.92|704.82|254
1656535800000|2022-06-29 20:50:00|715.18|706.08|714.28|705.18|715.42|706.32|713.74|704.64|167
1656536100000|2022-06-29 20:55:00|714.22|705.12|715.41|706.31|716.77|707.67|714.22|705.12|249
1656536400000|2022-06-29 21:00:00|715.42|706.32|715.03|705.93|716.46|707.36|714.14|705.04|319
1656536700000|2022-06-29 21:05:00|715.01|705.91|716.34|707.24|716.54|707.44|714.85|705.75|227
1656537000000|2022-06-29 21:10:00|716.38|707.28|716.87|707.77|717.33|708.23|715.9|706.8|200
1656537300000|2022-06-29 21:15:00|716.94|707.84|716.75|707.65|717.04|707.94|715.24|706.14|159
1656537600000|2022-06-29 21:20:00|716.78|707.68|718.36|709.26|719.47|710.37|716.75|707.65|208
1656537900000|2022-06-29 21:25:00|718.34|709.24|717.88|708.78|718.69|709.59|717.79|708.69|130
1656538200000|2022-06-29 21:30:00|717.87|708.77|717.04|707.94|717.94|708.84|717.02|707.92|67
1656538500000|2022-06-29 21:35:00|717.05|707.95|717.97|708.87|717.97|708.87|716.98|707.88|108
1656538800000|2022-06-29 21:40:00|718.01|708.91|719.35|710.25|719.47|710.37|717.94|708.84|85
1656539100000|2022-06-29 21:45:00|719.37|710.27|718.95|709.85|720.04|710.94|718.74|709.64|182
1656539400000|2022-06-29 21:50:00|718.87|709.77|715.73|706.63|719.05|709.95|715.7|706.6|226
1656539700000|2022-06-29 21:55:00|715.74|706.64|715.88|706.78|716.41|707.31|714.91|705.81|205
1656540000000|2022-06-29 22:00:00|715.86|706.76|717.3|708.2|717.93|708.83|715.34|706.24|200
1656540300000|2022-06-29 22:05:00|717.31|708.21|719.1|710|719.15|710.05|716.95|707.85|112
1656540600000|2022-06-29 22:10:00|719.15|710.05|719.53|710.43|719.66|710.56|719.05|709.95|82
1656540900000|2022-06-29 22:15:00|719.46|710.36|716.04|706.94|719.61|710.51|715.26|706.16|264
1656541200000|2022-06-29 22:20:00|716.03|706.93|714.96|705.86|716.06|706.96|714.23|705.13|146
1656541500000|2022-06-29 22:25:00|714.94|705.84|710.89|701.79|714.96|705.86|710.89|701.79|248
1656541800000|2022-06-29 22:30:00|710.85|701.75|706.02|696.92|710.86|701.76|706.02|696.92|401
1656542100000|2022-06-29 22:35:00|706.04|696.94|706.27|697.17|707.22|698.12|705.73|696.63|208
1656542400000|2022-06-29 22:40:00|706.19|697.09|707.73|698.63|708.18|699.08|706.13|697.03|228
1656542700000|2022-06-29 22:45:00|707.77|698.67|707.51|698.41|708.45|699.35|705.73|696.63|267
1656543000000|2022-06-29 22:50:00|707.44|698.34|711.27|702.17|711.42|702.32|707.44|698.34|302
1656543300000|2022-06-29 22:55:00|711.26|702.16|711.28|702.18|713.21|704.11|710.98|701.88|208
1656543600000|2022-06-29 23:00:00|711.29|702.19|711.28|702.18|711.45|702.35|710.96|701.86|195
1656543900000|2022-06-29 23:05:00|711.26|702.16|703.94|694.84|711.27|702.17|701.98|692.88|436
1656544200000|2022-06-29 23:10:00|703.96|694.86|704.97|695.87|705.63|696.53|703.76|694.66|281
1656544500000|2022-06-29 23:15:00|704.87|695.77|702.79|693.69|705.15|696.05|701.75|692.65|317
1656544800000|2022-06-29 23:20:00|702.78|693.68|702.88|693.78|703.48|694.38|701.17|692.07|291
1656545100000|2022-06-29 23:25:00|702.89|693.79|702.18|693.08|703.58|694.48|700.12|691.02|264
1656545400000|2022-06-29 23:30:00|701.97|692.87|701.26|692.16|703.64|694.54|699.76|690.66|281
1656545700000|2022-06-29 23:35:00|701.32|692.22|703.53|694.43|704.8|695.7|701.32|692.22|345
1656546000000|2022-06-29 23:40:00|703.61|694.51|702.99|693.89|705.02|695.92|702.92|693.82|224
1656546300000|2022-06-29 23:45:00|702.93|693.83|704.75|695.65|705.17|696.07|702.59|693.49|244
1656546600000|2022-06-29 23:50:00|704.67|695.57|705.83|696.73|705.94|696.84|702.67|693.57|311
1656546900000|2022-06-29 23:55:00|705.85|696.75|707.91|698.81|707.99|698.89|704.97|695.87|220
1656547200000|2022-06-30 00:00:00|707.97|698.87|707.38|698.28|708.19|699.09|704.07|694.97|384
1656547500000|2022-06-30 00:05:00|707.25|698.15|703.29|694.19|707.85|698.75|702.05|692.95|250
1656547800000|2022-06-30 00:10:00|703.3|694.2|707.13|698.03|708.05|698.95|703.3|694.2|401
1656548100000|2022-06-30 00:15:00|707.1|698|704.39|695.29|707.27|698.17|700.8|691.7|413
1656548400000|2022-06-30 00:20:00|704.34|695.24|705.31|696.21|706.95|697.85|703.45|694.35|436
1656548700000|2022-06-30 00:25:00|705.33|696.23|702.2|693.1|705.34|696.24|702.05|692.95|362
1656549000000|2022-06-30 00:30:00|702.21|693.11|701.93|692.83|705.47|696.37|701.23|692.13|314
1656549300000|2022-06-30 00:35:00|701.95|692.85|700.05|690.95|702.21|693.11|699.88|690.78|272
1656549600000|2022-06-30 00:40:00|700.08|690.98|695.7|686.6|700.89|691.79|694.6|685.5|363
1656549900000|2022-06-30 00:45:00|695.71|686.61|697.47|688.37|697.88|688.78|695.16|686.06|321
1656550200000|2022-06-30 00:50:00|697.63|688.53|696.22|687.12|698.21|689.11|695.05|685.95|330
1656550500000|2022-06-30 00:55:00|696.21|687.11|695.05|685.95|697.15|688.05|694.71|685.61|376
1656550800000|2022-06-30 01:00:00|695.03|685.93|698.66|689.56|698.9|689.8|693.96|684.86|326
1656551100000|2022-06-30 01:05:00|698.65|689.55|699.78|690.68|700.43|691.33|698.54|689.44|214
1656551400000|2022-06-30 01:10:00|699.77|690.67|698.85|689.75|700.11|691.01|697.82|688.72|203
1656551700000|2022-06-30 01:15:00|698.79|689.69|690.95|681.85|698.93|689.83|687.72|678.62|419
1656552000000|2022-06-30 01:20:00|690.94|681.84|692.19|683.09|693.2|684.1|688.09|678.99|436
1656552300000|2022-06-30 01:25:00|692.21|683.11|696.31|687.21|696.53|687.43|692.07|682.97|357
1656552600000|2022-06-30 01:30:00|696.2|687.1|694.07|684.97|696.26|687.16|693.03|683.93|330
1656552900000|2022-06-30 01:35:00|694.06|684.96|697.53|688.43|697.84|688.74|694.01|684.91|309
1656553200000|2022-06-30 01:40:00|697.62|688.52|697.19|688.09|697.62|688.52|695.93|686.83|182
1656553500000|2022-06-30 01:45:00|697.27|688.17|697.38|688.28|698.19|689.09|696.41|687.31|212
1656553800000|2022-06-30 01:50:00|697.52|688.42|695.39|686.29|698.13|689.03|695.28|686.18|175
1656554100000|2022-06-30 01:55:00|695.31|686.21|694.91|685.81|696.49|687.39|694.75|685.65|258
1656554400000|2022-06-30 02:00:00|694.9|685.8|695.95|686.85|696.26|687.16|694.43|685.33|184
1656554700000|2022-06-30 02:05:00|695.9|686.8|696.47|687.37|696.56|687.46|695.05|685.95|77
1656555000000|2022-06-30 02:10:00|696.48|687.38|695.08|685.98|696.7|687.6|694.88|685.78|171
1656555300000|2022-06-30 02:15:00|695.13|686.03|697.45|688.35|697.67|688.57|695.08|685.98|210
1656555600000|2022-06-30 02:20:00|697.55|688.45|697.08|687.98|698.32|689.22|696.25|687.15|219
1656555900000|2022-06-30 02:25:00|696.98|687.88|697.81|688.71|698.18|689.08|696.91|687.81|180
1656556200000|2022-06-30 02:30:00|697.82|688.72|699.05|689.95|699.05|689.95|697.81|688.71|123
1656556500000|2022-06-30 02:35:00|699.2|690.1|703.18|694.08|703.4|694.3|699.2|690.1|110
1656556800000|2022-06-30 02:40:00|703.17|694.07|702.29|693.19|703.67|694.57|702.05|692.95|249
1656557100000|2022-06-30 02:45:00|702.34|693.24|699.11|690.01|702.42|693.32|698.9|689.8|196
1656557400000|2022-06-30 02:50:00|699.1|690|700.08|690.98|700.41|691.31|698.34|689.24|162
1656557700000|2022-06-30 02:55:00|700.09|690.99|700.32|691.22|702.54|693.44|700.05|690.95|222
1656558000000|2022-06-30 03:00:00|700.48|691.38|699.93|690.83|701.36|692.26|699.9|690.8|210
1656558300000|2022-06-30 03:05:00|700|690.9|698.05|688.95|700.23|691.13|697.95|688.85|92
1656558600000|2022-06-30 03:10:00|698.42|689.32|698.25|689.15|698.42|689.32|697.89|688.79|89
1656558900000|2022-06-30 03:15:00|698.35|689.25|698.49|689.39|698.64|689.54|696.99|687.89|178
1656559200000|2022-06-30 03:20:00|698.56|689.46|694.78|685.68|699.53|690.43|694.32|685.22|328
1656559500000|2022-06-30 03:25:00|694.9|685.8|696.33|687.23|696.84|687.74|694.82|685.72|209
1656559800000|2022-06-30 03:30:00|696.38|687.28|697.17|688.07|698.23|689.13|696.22|687.12|214
1656560100000|2022-06-30 03:35:00|697.18|688.08|694.23|685.13|697.58|688.48|694.05|684.95|234
1656560400000|2022-06-30 03:40:00|694.19|685.09|696.08|686.98|696.13|687.03|693.86|684.76|281
1656560700000|2022-06-30 03:45:00|696.07|686.97|694.4|685.3|696.1|687|694.21|685.11|343
1656561000000|2022-06-30 03:50:00|694.38|685.28|695.32|686.22|695.43|686.33|694.2|685.1|230
1656561300000|2022-06-30 03:55:00|695.36|686.26|696.38|687.28|696.63|687.53|695.32|686.22|194
1656561600000|2022-06-30 04:00:00|696.29|687.19|696.09|686.99|698.42|689.32|696.05|686.95|344
1656561900000|2022-06-30 04:05:00|696.04|686.94|698.24|689.14|698.26|689.16|694.96|685.86|262
1656562200000|2022-06-30 04:10:00|698.29|689.19|698.92|689.82|700.5|691.4|698.29|689.19|247
1656562500000|2022-06-30 04:15:00|698.93|689.83|699.37|690.27|699.37|690.27|697.92|688.82|245
1656562800000|2022-06-30 04:20:00|699.38|690.28|700.05|690.95|701.4|692.3|699.14|690.04|240
1656563100000|2022-06-30 04:25:00|700.04|690.94|698.04|688.94|700.07|690.97|698|688.9|158
1656563400000|2022-06-30 04:30:00|698.05|688.95|697.22|688.12|698.3|689.2|697.05|687.95|171
1656563700000|2022-06-30 04:35:00|697.21|688.11|696.08|686.98|697.25|688.15|695.73|686.63|158
1656564000000|2022-06-30 04:40:00|696.11|687.01|696.88|687.78|696.93|687.83|695.62|686.52|122
1656564300000|2022-06-30 04:45:00|696.92|687.82|695.86|686.76|698.01|688.91|695.82|686.72|189
1656564600000|2022-06-30 04:50:00|695.82|686.72|694.05|684.95|696.93|687.83|693.4|684.3|179
1656564900000|2022-06-30 04:55:00|694.02|684.92|692.55|683.45|694.12|685.02|691.05|681.95|79
1656565200000|2022-06-30 05:00:00|693.05|683.95|693.04|683.94|694.08|684.98|692.79|683.69|126
1656565500000|2022-06-30 05:05:00|693.06|683.96|691.89|682.79|693.16|684.06|691.39|682.29|148
1656565800000|2022-06-30 05:10:00|691.9|682.8|688.16|679.06|692|682.9|688.05|678.95|265
1656566100000|2022-06-30 05:15:00|688.17|679.07|689.42|680.32|690.16|681.06|688.13|679.03|272
1656566400000|2022-06-30 05:20:00|689.43|680.33|689.33|680.23|690.15|681.05|686.06|676.96|328
1656566700000|2022-06-30 05:25:00|689.35|680.25|691.22|682.12|691.28|682.18|687.08|677.98|350
1656567000000|2022-06-30 05:30:00|691.34|682.24|694.76|685.66|695.34|686.24|691.04|681.94|310
1656567300000|2022-06-30 05:35:00|694.77|685.67|694.93|685.83|694.99|685.89|692.88|683.78|350
1656567600000|2022-06-30 05:40:00|694.86|685.76|693.55|684.45|694.86|685.76|693.05|683.95|30
1656567900000|2022-06-30 05:45:00|693.7|684.6|695.29|686.19|696.85|687.75|693.59|684.49|429
1656568200000|2022-06-30 05:50:00|695.28|686.18|693.98|684.88|696.05|686.95|693.88|684.78|357
1656568500000|2022-06-30 05:55:00|693.99|684.89|694.95|685.85|695.88|686.78|692.57|683.47|325
1656568800000|2022-06-30 06:00:00|694.81|685.71|693.68|684.58|697.8|688.7|693.57|684.47|409
1656569100000|2022-06-30 06:05:00|693.69|684.59|692.61|683.51|694.13|685.03|692.34|683.24|250
1656569400000|2022-06-30 06:10:00|692.62|683.52|693.82|684.72|694.9|685.8|691.65|682.55|264
1656569700000|2022-06-30 06:15:00|693.81|684.71|693.74|684.64|694.8|685.7|691.9|682.8|299
1656570000000|2022-06-30 06:20:00|693.77|684.67|693.88|684.78|695.03|685.93|691.55|682.45|336
1656570300000|2022-06-30 06:25:00|693.94|684.84|689.82|680.72|694.14|685.04|689.77|680.67|357
1656570600000|2022-06-30 06:30:00|689.46|680.36|683.37|674.27|689.51|680.41|680.97|671.87|748
1656570900000|2022-06-30 06:35:00|683.3|674.2|682.65|673.55|684.27|675.17|681.86|672.76|543
1656571200000|2022-06-30 06:40:00|682.62|673.52|682.15|673.05|683.28|674.18|680.98|671.88|403
1656571500000|2022-06-30 06:45:00|682.13|673.03|682.99|673.89|683.8|674.7|681.76|672.66|399
1656571800000|2022-06-30 06:50:00|682.92|673.82|682.96|673.86|683.73|674.63|681.73|672.63|412
1656572100000|2022-06-30 06:55:00|682.97|673.87|683.41|674.31|684.15|675.05|681.68|672.58|375
1656572400000|2022-06-30 07:00:00|683.55|674.45|683.88|674.78|686.08|676.98|683.05|673.95|437
1656572700000|2022-06-30 07:05:00|683.89|674.79|684.93|675.83|685.89|676.79|683.09|673.99|288
1656573000000|2022-06-30 07:10:00|684.94|675.84|682.65|673.55|685.77|676.67|682.15|673.05|401
1656573300000|2022-06-30 07:15:00|682.7|673.6|684.85|675.75|685.01|675.91|681.7|672.6|406
1656573600000|2022-06-30 07:20:00|684.76|675.66|689.15|680.05|689.95|680.85|683.97|674.87|446
1656573900000|2022-06-30 07:25:00|689.13|680.03|688.76|679.66|691.02|681.92|688.48|679.38|336
1656574200000|2022-06-30 07:30:00|688.74|679.64|685.81|676.71|688.8|679.7|685.73|676.63|233
1656574500000|2022-06-30 07:35:00|685.8|676.7|684.66|675.56|685.9|676.8|683.98|674.88|307
1656574800000|2022-06-30 07:40:00|684.67|675.57|685.79|676.69|686.24|677.14|683.98|674.88|242
1656575100000|2022-06-30 07:45:00|685.77|676.67|683.77|674.67|686.74|677.64|683.73|674.63|379
1656575400000|2022-06-30 07:50:00|683.92|674.82|683.7|674.6|684.49|675.39|682.44|673.34|238
1656575700000|2022-06-30 07:55:00|683.61|674.51|685.15|676.05|686.79|677.69|682.94|673.84|328
1656576000000|2022-06-30 08:00:00|685.09|675.99|682.52|673.42|685.32|676.22|681.76|672.66|373
1656576300000|2022-06-30 08:05:00|682.32|673.22|681.62|672.52|682.8|673.7|681.62|672.52|185
1656576600000|2022-06-30 08:10:00|681.61|672.51|684.8|675.7|685.34|676.24|681.53|672.43|267
1656576900000|2022-06-30 08:15:00|684.74|675.64|682.02|672.92|684.79|675.69|681.52|672.42|288
1656577200000|2022-06-30 08:20:00|682.08|672.98|680.49|671.39|683.02|673.92|680.29|671.19|224
1656577500000|2022-06-30 08:25:00|680.13|671.03|682.05|672.95|683.65|674.55|680.06|670.96|496
1656577800000|2022-06-30 08:30:00|682.01|672.91|682.45|673.35|683.99|674.89|681.65|672.55|439
1656578100000|2022-06-30 08:35:00|682.38|673.28|681.32|672.22|682.47|673.37|680.86|671.76|330
1656578400000|2022-06-30 08:40:00|681.37|672.27|682.98|673.88|683.75|674.65|680.9|671.8|305
1656578700000|2022-06-30 08:45:00|683.01|673.91|682.89|673.79|683.13|674.03|681.86|672.76|308
1656579000000|2022-06-30 08:50:00|682.88|673.78|680.33|671.23|682.88|673.78|679.45|670.35|391
1656579300000|2022-06-30 08:55:00|680.3|671.2|680.08|670.98|680.81|671.71|676.5|667.4|517
1656579600000|2022-06-30 09:00:00|680.02|670.92|678.87|669.77|681.52|672.42|677.7|668.6|635
1656579900000|2022-06-30 09:05:00|678.91|669.81|673.84|664.74|679.29|670.19|673.2|664.1|637
1656580200000|2022-06-30 09:10:00|673.86|664.76|675.69|666.59|676.85|667.75|672.55|663.45|755
1656580500000|2022-06-30 09:15:00|675.7|666.6|673.97|664.87|677.7|668.6|673.73|664.63|608
1656580800000|2022-06-30 09:20:00|674|664.9|672.65|663.55|674.17|665.07|672.03|662.93|550
1656581100000|2022-06-30 09:25:00|672.68|663.58|670.42|661.32|672.87|663.77|669.09|659.99|633
1656581400000|2022-06-30 09:30:00|670.43|661.33|673.89|664.79|674.78|665.68|669.86|660.76|496
1656581700000|2022-06-30 09:35:00|673.88|664.78|672.49|663.39|674.52|665.42|672.39|663.29|407
1656582000000|2022-06-30 09:40:00|672.51|663.41|672.8|663.7|673.26|664.16|671.64|662.54|329
1656582300000|2022-06-30 09:45:00|672.81|663.71|677.68|668.58|678.94|669.84|672.8|663.7|459
1656582600000|2022-06-30 09:50:00|677.6|668.5|682.92|673.82|682.95|673.85|677.56|668.46|445
1656582900000|2022-06-30 09:55:00|682.94|673.84|682.2|673.1|683.45|674.35|681.48|672.38|425
1656583200000|2022-06-30 10:00:00|682.21|673.11|679.79|670.69|682.68|673.58|679.56|670.46|359
1656583500000|2022-06-30 10:05:00|679.8|670.7|681.55|672.45|681.91|672.81|679.66|670.56|244
1656583800000|2022-06-30 10:10:00|681.61|672.51|681.92|672.82|682.85|673.75|681.45|672.35|229
1656584100000|2022-06-30 10:15:00|681.9|672.8|680.98|671.88|681.93|672.83|678.86|669.76|221
1656584400000|2022-06-30 10:20:00|681.01|671.91|679.09|669.99|681.01|671.91|679.06|669.96|268
1656584700000|2022-06-30 10:25:00|679.03|669.93|678.8|669.7|679.7|670.6|677.1|668|341
1656585000000|2022-06-30 10:30:00|678.86|669.76|677.69|668.59|679.21|670.11|677.6|668.5|307
1656585300000|2022-06-30 10:35:00|677.7|668.6|677.56|668.46|677.87|668.77|676.79|667.69|240
1656585600000|2022-06-30 10:40:00|677.54|668.44|677.07|667.97|677.55|668.45|675.19|666.09|288
1656585900000|2022-06-30 10:45:00|677.16|668.06|674.05|664.95|677.2|668.1|673.55|664.45|422
1656586200000|2022-06-30 10:50:00|674.04|664.94|673.5|664.4|674.04|664.94|672.13|663.03|404
1656586500000|2022-06-30 10:55:00|673.51|664.41|678.65|669.55|678.7|669.6|673.33|664.23|410
1656586800000|2022-06-30 11:00:00|678.64|669.54|677.09|667.99|678.64|669.54|676.78|667.68|295
1656587100000|2022-06-30 11:05:00|677.01|667.91|676.84|667.74|677.98|668.88|675.64|666.54|304
1656587400000|2022-06-30 11:10:00|677|667.9|675.35|666.25|677.86|668.76|674.16|665.06|306
1656587700000|2022-06-30 11:15:00|675.36|666.26|676.42|667.32|676.69|667.59|674.99|665.89|370
1656588000000|2022-06-30 11:20:00|676.41|667.31|675.93|666.83|677.63|668.53|675.86|666.76|419
1656588300000|2022-06-30 11:25:00|675.92|666.82|678.12|669.02|678.12|669.02|675.07|665.97|308
1656588600000|2022-06-30 11:30:00|678.01|668.91|683.95|674.85|683.95|674.85|677.87|668.77|419
1656588900000|2022-06-30 11:35:00|683.79|674.69|679.95|670.85|685.29|676.19|679.9|670.8|286
1656589200000|2022-06-30 11:40:00|680.06|670.96|677.82|668.72|680.06|670.96|677.82|668.72|273
1656589500000|2022-06-30 11:45:00|677.74|668.64|674.4|665.3|677.9|668.8|673.63|664.53|427
1656589800000|2022-06-30 11:50:00|674.51|665.41|675.03|665.93|675.7|666.6|674.28|665.18|269
1656590100000|2022-06-30 11:55:00|675.04|665.94|678.94|669.84|679.69|670.59|675.04|665.94|433
1656590400000|2022-06-30 12:00:00|678.92|669.82|679.59|670.49|680.52|671.42|678.67|669.57|426
1656590700000|2022-06-30 12:05:00|679.58|670.48|677.89|668.79|679.85|670.75|677.47|668.37|391
1656591000000|2022-06-30 12:10:00|678.07|668.97|678.78|669.68|679.03|669.93|677.86|668.76|228
1656591300000|2022-06-30 12:15:00|678.79|669.69|679.67|670.57|679.85|670.75|677.59|668.49|332
1656591600000|2022-06-30 12:20:00|679.66|670.56|682.83|673.73|683.5|674.4|679.65|670.55|477
1656591900000|2022-06-30 12:25:00|682.88|673.78|683.84|674.74|683.91|674.81|680.97|671.87|455
1656592200000|2022-06-30 12:30:00|683.85|674.75|687.86|678.76|691.35|682.25|683.84|674.74|711
1656592500000|2022-06-30 12:35:00|687.9|678.8|686.2|677.1|688.5|679.4|685.52|676.42|458
1656592800000|2022-06-30 12:40:00|686.35|677.25|689.73|680.63|689.91|680.81|686.35|677.25|453
1656593100000|2022-06-30 12:45:00|689.74|680.64|691.72|682.62|691.97|682.87|688.8|679.7|577
1656593400000|2022-06-30 12:50:00|691.77|682.67|690.08|680.98|691.77|682.67|687.6|678.5|458
1656593700000|2022-06-30 12:55:00|690.1|681|690.66|681.56|693.3|684.2|689.1|680|419
1656594000000|2022-06-30 13:00:00|690.67|681.57|692.95|683.85|693.08|683.98|690.51|681.41|454
1656594300000|2022-06-30 13:05:00|693.15|684.05|690.98|681.88|694.21|685.11|690.98|681.88|409
1656594600000|2022-06-30 13:10:00|690.96|681.86|688.79|679.69|691.06|681.96|688.14|679.04|400
1656594900000|2022-06-30 13:15:00|688.9|679.8|687.98|678.88|688.9|679.8|685.36|676.26|447
1656595200000|2022-06-30 13:20:00|688.05|678.95|685.88|676.78|688.16|679.06|685.83|676.73|358
1656595500000|2022-06-30 13:25:00|685.92|676.82|686.71|677.61|687.2|678.1|685.38|676.28|353
1656595800000|2022-06-30 13:30:00|686.72|677.62|682.83|673.73|687.57|678.47|680.68|671.58|667
1656596100000|2022-06-30 13:35:00|682.76|673.66|679.02|669.92|682.82|673.72|678.8|669.7|522
1656596400000|2022-06-30 13:40:00|679.01|669.91|669.34|660.24|679.99|670.89|668.61|659.51|681
1656596700000|2022-06-30 13:45:00|669.37|660.27|675.92|666.82|675.92|666.82|669.37|660.27|712
1656597000000|2022-06-30 13:50:00|675.87|666.77|672.89|663.79|675.92|666.82|672.73|663.63|535
1656597300000|2022-06-30 13:55:00|672.93|663.83|672.2|663.1|673.66|664.56|670.65|661.55|387
1656597600000|2022-06-30 14:00:00|672.25|663.15|674.78|665.68|675.57|666.47|671.79|662.69|461
1656597900000|2022-06-30 14:05:00|674.75|665.65|673.75|664.65|674.9|665.8|673.6|664.5|162
1656598200000|2022-06-30 14:10:00|673.59|664.49|678.78|669.68|679.47|670.37|673.51|664.41|370
1656598500000|2022-06-30 14:15:00|678.8|669.7|678.05|668.95|679.98|670.88|677.99|668.89|209
1656598800000|2022-06-30 14:20:00|678.04|668.94|676.92|667.82|678.15|669.05|675.58|666.48|374
1656599100000|2022-06-30 14:25:00|676.91|667.81|677.97|668.87|678.74|669.64|676.88|667.78|447
1656599400000|2022-06-30 14:30:00|677.98|668.88|681.51|672.41|682.82|673.72|677.6|668.5|459
1656599700000|2022-06-30 14:35:00|681.55|672.45|679.22|670.12|682.1|673|678.82|669.72|409
1656600000000|2022-06-30 14:40:00|678.95|669.85|678.7|669.6|679.12|670.02|677.48|668.38|281
1656600300000|2022-06-30 14:45:00|678.75|669.65|679.41|670.31|680.75|671.65|678.65|669.55|64
1656600600000|2022-06-30 14:50:00|679.38|670.28|681.84|672.74|682.93|673.83|679.34|670.24|402
1656600900000|2022-06-30 14:55:00|681.85|672.75|683.61|674.51|684.98|675.88|681.85|672.75|289
1656601200000|2022-06-30 15:00:00|683.69|674.59|686.52|677.42|687.48|678.38|682.95|673.85|421
1656601500000|2022-06-30 15:05:00|686.51|677.41|685.66|676.56|687.08|677.98|684.98|675.88|227
1656601800000|2022-06-30 15:10:00|685.72|676.62|687.07|677.97|687.26|678.16|685.72|676.62|220
1656602100000|2022-06-30 15:15:00|687.05|677.95|684.4|675.3|687.91|678.81|684.13|675.03|318
1656602400000|2022-06-30 15:20:00|684.32|675.22|688.79|679.69|688.92|679.82|684.11|675.01|334
1656602700000|2022-06-30 15:25:00|688.75|679.65|692.04|682.94|695.85|686.75|688.68|679.58|546
1656603000000|2022-06-30 15:30:00|691.97|682.87|688.25|679.15|693.1|684|688.25|679.15|494
1656603300000|2022-06-30 15:35:00|688.29|679.19|689.06|679.96|689.63|680.53|687.85|678.75|298
1656603600000|2022-06-30 15:40:00|689.07|679.97|687.54|678.44|689.07|679.97|687.04|677.94|285
1656603900000|2022-06-30 15:45:00|687.6|678.5|688.66|679.56|690.16|681.06|686.72|677.62|330
1656604200000|2022-06-30 15:50:00|688.65|679.55|685.03|675.93|688.65|679.55|684.66|675.56|315
1656604500000|2022-06-30 15:55:00|685.1|676|687.09|677.99|687.79|678.69|683.86|674.76|318
1656604800000|2022-06-30 16:00:00|686.98|677.88|687.15|678.05|688.66|679.56|686.14|677.04|407
1656605100000|2022-06-30 16:05:00|687.1|678|683.09|673.99|687.14|678.04|682.97|673.87|369
1656605400000|2022-06-30 16:10:00|682.83|673.73|685.53|676.43|685.53|676.43|682.15|673.05|282
1656605700000|2022-06-30 16:15:00|685.54|676.44|685.74|676.64|686.31|677.21|683.99|674.89|311
1656606000000|2022-06-30 16:20:00|685.79|676.69|690.74|681.64|690.85|681.75|685.74|676.64|447
1656606300000|2022-06-30 16:25:00|690.75|681.65|693.75|684.65|694.02|684.92|690.75|681.65|375
1656606600000|2022-06-30 16:30:00|693.74|684.64|696.91|687.81|698.82|689.72|693.69|684.59|502
1656606900000|2022-06-30 16:35:00|696.92|687.82|693.61|684.51|697.03|687.93|693.47|684.37|401
1656607200000|2022-06-30 16:40:00|693.6|684.5|691.94|682.84|693.74|684.64|691.45|682.35|446
1656607500000|2022-06-30 16:45:00|691.97|682.87|690|680.9|692.88|683.78|689.67|680.57|320
1656607800000|2022-06-30 16:50:00|690.01|680.91|687.64|678.54|690.08|680.98|687.46|678.36|330
1656608100000|2022-06-30 16:55:00|687.7|678.6|686.54|677.44|687.97|678.87|685.96|676.86|280
1656608400000|2022-06-30 17:00:00|686.56|677.46|686.92|677.82|687.31|678.21|685.76|676.66|342
1656608700000|2022-06-30 17:05:00|686.95|677.85|686|676.9|686.95|677.85|684.7|675.6|300
1656609000000|2022-06-30 17:10:00|686.01|676.91|687.18|678.08|687.59|678.49|684.77|675.67|365
1656609300000|2022-06-30 17:15:00|687.09|677.99|688.5|679.4|689.8|680.7|686.99|677.89|270
1656609600000|2022-06-30 17:20:00|688.23|679.13|688.83|679.73|690.65|681.55|687.43|678.33|251
1656609900000|2022-06-30 17:25:00|688.8|679.7|689.99|680.89|690.05|680.95|688.72|679.62|239
1656610200000|2022-06-30 17:30:00|690.07|680.97|691.74|682.64|692.27|683.17|689.79|680.69|249
1656610500000|2022-06-30 17:35:00|691.79|682.69|693.59|684.49|693.82|684.72|691.79|682.69|102
1656610800000|2022-06-30 17:40:00|693.61|684.51|688.78|679.68|694.8|685.7|688.78|679.68|506
1656611100000|2022-06-30 17:45:00|688.91|679.81|691.78|682.68|692.93|683.83|688.65|679.55|429
1656611400000|2022-06-30 17:50:00|691.73|682.63|691.84|682.74|692.95|683.85|690.8|681.7|308
1656611700000|2022-06-30 17:55:00|691.83|682.73|689.8|680.7|691.84|682.74|689.48|680.38|340
1656612000000|2022-06-30 18:00:00|689.83|680.73|689.78|680.68|691|681.9|688.34|679.24|280
1656612300000|2022-06-30 18:05:00|689.77|680.67|687.76|678.66|689.9|680.8|687.34|678.24|227
1656612600000|2022-06-30 18:10:00|687.8|678.7|687.55|678.45|689.54|680.44|687.44|678.34|326
1656612900000|2022-06-30 18:15:00|687.56|678.46|686.99|677.89|689.07|679.97|686.51|677.41|354
1656613200000|2022-06-30 18:20:00|686.89|677.79|685.76|676.66|687.75|678.65|685.75|676.65|273
1656613500000|2022-06-30 18:25:00|685.69|676.59|684.8|675.7|686.25|677.15|684.15|675.05|108
1656613800000|2022-06-30 18:30:00|684.36|675.26|685.54|676.44|685.97|676.87|682.56|673.46|412
1656614100000|2022-06-30 18:35:00|685.53|676.43|685.03|675.93|686.57|677.47|683.86|674.76|343
1656614400000|2022-06-30 18:40:00|685.02|675.92|678.51|669.41|685.03|675.93|677.72|668.62|377
1656614700000|2022-06-30 18:45:00|678.52|669.42|680.81|671.71|681.56|672.46|677.95|668.85|377
1656615000000|2022-06-30 18:50:00|680.8|671.7|680.87|671.77|681.8|672.7|678.7|669.6|384
1656615300000|2022-06-30 18:55:00|680.89|671.79|682.64|673.54|682.96|673.86|680.5|671.4|378
1656615600000|2022-06-30 19:00:00|682.85|673.75|681.88|672.78|683.52|674.42|680.83|671.73|405
1656615900000|2022-06-30 19:05:00|681.89|672.79|679.98|670.88|681.97|672.87|678.55|669.45|407
1656616200000|2022-06-30 19:10:00|679.94|670.84|682.63|673.53|682.63|673.53|679.87|670.77|354
1656616500000|2022-06-30 19:15:00|682.62|673.52|681.94|672.84|682.71|673.61|679.77|670.67|275
1656616800000|2022-06-30 19:20:00|681.95|672.85|686.89|677.79|687.56|678.46|681.95|672.85|499
1656617100000|2022-06-30 19:25:00|686.94|677.84|685.67|676.57|687.86|678.76|684.73|675.63|365
1656617400000|2022-06-30 19:30:00|685.54|676.44|686.35|677.25|687.09|677.99|684.87|675.77|351
1656617700000|2022-06-30 19:35:00|686.55|677.45|685.28|676.18|688.31|679.21|685.07|675.97|322
1656618000000|2022-06-30 19:40:00|685.32|676.22|680.31|671.21|685.64|676.54|678.93|669.83|339
1656618300000|2022-06-30 19:45:00|680.32|671.22|682.84|673.74|684.09|674.99|679.7|670.6|454
1656618600000|2022-06-30 19:50:00|682.83|673.73|679.65|670.55|683.36|674.26|678.91|669.81|258
1656618900000|2022-06-30 19:55:00|680.17|671.07|685.17|676.07|685.18|676.08|680.11|671.01|446
1656619200000|2022-06-30 20:00:00|685.23|676.13|682.92|673.82|687|677.9|681.63|672.53|443
1656619500000|2022-06-30 20:05:00|682.96|673.86|683.75|674.65|684.7|675.6|680.59|671.49|441
1656619800000|2022-06-30 20:10:00|683.78|674.68|685.72|676.62|686.44|677.34|683.78|674.68|367
1656620100000|2022-06-30 20:15:00|685.58|676.48|684.59|675.49|687.8|678.7|683.73|674.63|426
1656620400000|2022-06-30 20:20:00|684.6|675.5|686.73|677.63|686.93|677.83|684.54|675.44|402
1656620700000|2022-06-30 20:25:00|686.74|677.64|685.52|676.42|687.76|678.66|684.92|675.82|353
1656621000000|2022-06-30 20:30:00|685.53|676.43|686.56|677.46|686.56|677.46|684.82|675.72|342
1656621300000|2022-06-30 20:35:00|686.6|677.5|679.26|670.16|686.75|677.65|678.8|669.7|377
1656621600000|2022-06-30 20:40:00|679.38|670.28|675.87|666.77|679.38|670.28|674.08|664.98|447
1656621900000|2022-06-30 20:45:00|675.85|666.75|672.55|663.45|678.11|669.01|672.23|663.13|468
1656622200000|2022-06-30 20:50:00|672.56|663.46|673.99|664.89|675.34|666.24|672.54|663.44|479
1656622500000|2022-06-30 20:55:00|674|664.9|675.73|666.63|676.83|667.73|673.91|664.81|446
1656622800000|2022-06-30 21:00:00|675.78|666.68|680.03|670.93|680.35|671.25|675.15|666.05|545
1656623100000|2022-06-30 21:05:00|680.05|670.95|680.47|671.37|682.7|673.6|679.33|670.23|563
1656623400000|2022-06-30 21:10:00|680.48|671.38|682.03|672.93|683.57|674.47|679.94|670.84|379
1656623700000|2022-06-30 21:15:00|682.04|672.94|682.51|673.41|683.92|674.82|681.95|672.85|209
1656624000000|2022-06-30 21:20:00|682.59|673.49|683.78|674.68|683.93|674.83|682.19|673.09|191
1656624300000|2022-06-30 21:25:00|683.9|674.8|683.05|673.95|684.16|675.06|683.05|673.95|62
1656624600000|2022-06-30 21:30:00|682.8|673.7|684.85|675.75|684.85|675.75|682.75|673.65|17
1656624900000|2022-06-30 21:35:00|684.95|675.85|684.86|675.76|685.3|676.2|684.73|675.63|88
1656625200000|2022-06-30 21:40:00|684.83|675.73|681.84|672.74|684.9|675.8|681.51|672.41|272
1656625500000|2022-06-30 21:45:00|681.8|672.7|683.7|674.6|685.15|676.05|681.72|672.62|212
1656625800000|2022-06-30 21:50:00|683.65|674.55|682.87|673.77|683.71|674.61|682.64|673.54|167
1656626100000|2022-06-30 21:55:00|682.84|673.74|678.41|669.31|683.01|673.91|678.41|669.31|230
1656626400000|2022-06-30 22:00:00|678.38|669.28|682.91|673.81|682.91|673.81|678.37|669.27|349
1656626700000|2022-06-30 22:05:00|682.88|673.78|678.82|669.72|682.9|673.8|678.12|669.02|357
1656627000000|2022-06-30 22:10:00|678.95|669.85|680.22|671.12|680.89|671.79|678.32|669.22|344
1656627300000|2022-06-30 22:15:00|680.3|671.2|682.8|673.7|683.87|674.77|679.85|670.75|384
1656627600000|2022-06-30 22:20:00|682.83|673.73|687.18|678.08|687.99|678.89|682.73|673.63|442
1656627900000|2022-06-30 22:25:00|687.19|678.09|685.65|676.55|689.39|680.29|685.65|676.55|326
1656628200000|2022-06-30 22:30:00|685.64|676.54|687.72|678.62|688.78|679.68|685.05|675.95|408
1656628500000|2022-06-30 22:35:00|687.71|678.61|691.76|682.66|691.88|682.78|687.69|678.59|343
1656628800000|2022-06-30 22:40:00|691.75|682.65|687.81|678.71|691.75|682.65|686.79|677.69|324
1656629100000|2022-06-30 22:45:00|687.76|678.66|690.06|680.96|690.92|681.82|685.91|676.81|467
1656629400000|2022-06-30 22:50:00|690.05|680.95|685.92|676.82|690.72|681.62|685.81|676.71|447
1656629700000|2022-06-30 22:55:00|685.91|676.81|683.96|674.86|686.88|677.78|682.82|673.72|437
1656630000000|2022-06-30 23:00:00|683.95|674.85|687.91|678.81|687.91|678.81|683.09|673.99|366
1656630300000|2022-06-30 23:05:00|687.89|678.79|687.93|678.83|688.98|679.88|686.75|677.65|449
1656630600000|2022-06-30 23:10:00|687.9|678.8|686.44|677.34|687.91|678.81|686.44|677.34|326
1656630900000|2022-06-30 23:15:00|686.45|677.35|681.67|672.57|686.8|677.7|679.7|670.6|464
1656631200000|2022-06-30 23:20:00|681.7|672.6|680.88|671.78|681.81|672.71|679.75|670.65|312
1656631500000|2022-06-30 23:25:00|680.89|671.79|677.48|668.38|680.9|671.8|675.7|666.6|467
1656631800000|2022-06-30 23:30:00|677.5|668.4|686.88|677.78|686.91|677.81|677.44|668.34|553
1656632100000|2022-06-30 23:35:00|686.83|677.73|684.44|675.34|686.83|677.73|684.07|674.97|273
1656632400000|2022-06-30 23:40:00|684.47|675.37|687.58|678.48|688.58|679.48|684.11|675.01|387
1656632700000|2022-06-30 23:45:00|687.54|678.44|701.53|692.43|701.55|692.45|686.57|677.47|692
1656633000000|2022-06-30 23:50:00|701.52|692.42|709.8|700.7|711.14|702.04|701.49|692.39|788
1656633300000|2022-06-30 23:55:00|709.95|700.85|711.02|701.92|714.4|705.3|707.2|698.1|740
1656633600000|2022-07-01 00:00:00|711.03|701.93|706.5|697.4|711.92|702.82|706.06|696.96|638
1656633900000|2022-07-01 00:05:00|706.49|697.39|706.29|697.19|707.8|698.7|702.75|693.65|617
1656634200000|2022-07-01 00:10:00|706.47|697.37|706.58|697.48|709.7|700.6|705.53|696.43|697
1656634500000|2022-07-01 00:15:00|706.66|697.56|706.94|697.84|708.61|699.51|704.73|695.63|611
1656634800000|2022-07-01 00:20:00|706.95|697.85|705.59|696.49|707.52|698.42|704.65|695.55|481
1656635100000|2022-07-01 00:25:00|705.75|696.65|716.09|706.99|718.53|709.43|705.53|696.43|694
1656635400000|2022-07-01 00:30:00|716.1|707|726.12|717.02|729.77|720.67|716.06|706.96|783
1656635700000|2022-07-01 00:35:00|726.14|717.04|721.98|712.88|726.14|717.04|720.03|710.93|708
1656636000000|2022-07-01 00:40:00|721.9|712.8|717.35|708.25|723.85|714.75|717.3|708.2|716
1656636300000|2022-07-01 00:45:00|717.55|708.45|720.63|711.53|722.52|713.42|717.55|708.45|750
1656636600000|2022-07-01 00:50:00|720.64|711.54|720.5|711.4|721.65|712.55|717.68|708.58|710
1656636900000|2022-07-01 00:55:00|720.52|711.42|717.28|708.18|720.86|711.76|715.97|706.87|691
1656637200000|2022-07-01 01:00:00|717.29|708.19|721.85|712.75|721.95|712.85|717.18|708.08|597
1656637500000|2022-07-01 01:05:00|721.84|712.74|720.02|710.92|723.81|714.71|719.94|710.84|522
1656637800000|2022-07-01 01:10:00|719.84|710.74|718.33|709.23|720.08|710.98|717.05|707.95|406
1656638100000|2022-07-01 01:15:00|718.34|709.24|717.84|708.74|718.65|709.55|715.88|706.78|431
1656638400000|2022-07-01 01:20:00|717.83|708.73|714.09|704.99|718.76|709.66|714.09|704.99|371
1656638700000|2022-07-01 01:25:00|713.96|704.86|717.94|708.84|718.4|709.3|713.83|704.73|457
1656639000000|2022-07-01 01:30:00|717.93|708.83|713.95|704.85|718.59|709.49|712.25|703.15|471
1656639300000|2022-07-01 01:35:00|713.99|704.89|716.66|707.56|716.8|707.7|713.92|704.82|419
1656639600000|2022-07-01 01:40:00|716.54|707.44|716.95|707.85|718.38|709.28|715.85|706.75|619
1656639900000|2022-07-01 01:45:00|716.94|707.84|716.4|707.3|717.8|708.7|715.74|706.64|283
1656640200000|2022-07-01 01:50:00|716.34|707.24|716.18|707.08|716.92|707.82|715.5|706.4|413
1656640500000|2022-07-01 01:55:00|716.11|707.01|715.92|706.82|716.47|707.37|713.96|704.86|433
1656640800000|2022-07-01 02:00:00|715.94|706.84|714.88|705.78|716.75|707.65|714.66|705.56|342
1656641100000|2022-07-01 02:05:00|714.85|705.75|716.75|707.65|717.92|708.82|713.91|704.81|357
1656641400000|2022-07-01 02:10:00|716.82|707.72|715.85|706.75|718.47|709.37|714.72|705.62|465
1656641700000|2022-07-01 02:15:00|715.91|706.81|715.26|706.16|715.91|706.81|714.3|705.2|506
1656642000000|2022-07-01 02:20:00|715.27|706.17|714.58|705.48|715.27|706.17|712.95|703.85|493
1656642300000|2022-07-01 02:25:00|714.56|705.46|712.56|703.46|715.54|706.44|711.55|702.45|331
1656642600000|2022-07-01 02:30:00|712.6|703.5|710.81|701.71|712.65|703.55|709.23|700.13|331
1656642900000|2022-07-01 02:35:00|710.9|701.8|710.73|701.63|711.5|702.4|710.6|701.5|397
1656643200000|2022-07-01 02:40:00|710.72|701.62|710.35|701.25|710.85|701.75|709.57|700.47|459
1656643500000|2022-07-01 02:45:00|710.36|701.26|709.7|700.6|710.7|701.6|709.23|700.13|432
1656643800000|2022-07-01 02:50:00|709.69|700.59|712.48|703.38|712.51|703.41|709.62|700.52|411
1656644100000|2022-07-01 02:55:00|712.43|703.33|708.77|699.67|712.51|703.41|708.7|699.6|436
1656644400000|2022-07-01 03:00:00|708.78|699.68|708.24|699.14|709.75|700.65|707.46|698.36|402
1656644700000|2022-07-01 03:05:00|708.38|699.28|709.78|700.68|710.87|701.77|708.37|699.27|532
1656645000000|2022-07-01 03:10:00|709.79|700.69|710.43|701.33|711.65|702.55|708.87|699.77|424
1656645300000|2022-07-01 03:15:00|710.38|701.28|708.3|699.2|710.63|701.53|708.21|699.11|303
1656645600000|2022-07-01 03:20:00|708.32|699.22|706.45|697.35|709.1|700|705.11|696.01|458
1656645900000|2022-07-01 03:25:00|706.39|697.29|706.1|697|706.77|697.67|703.64|694.54|433
1656646200000|2022-07-01 03:30:00|706.11|697.01|705.3|696.2|707.35|698.25|704.04|694.94|407
1656646500000|2022-07-01 03:35:00|705.39|696.29|707.2|698.1|707.67|698.57|705.24|696.14|376
1656646800000|2022-07-01 03:40:00|707.18|698.08|704.75|695.65|707.48|698.38|704.53|695.43|338
1656647100000|2022-07-01 03:45:00|704.69|695.59|704.48|695.38|704.87|695.77|704.25|695.15|238
1656647400000|2022-07-01 03:50:00|704.44|695.34|694.47|685.37|704.44|695.34|694.4|685.3|634
1656647700000|2022-07-01 03:55:00|694.4|685.3|689.03|679.93|694.52|685.42|687.57|678.47|716
1656648000000|2022-07-01 04:00:00|689.04|679.94|687.26|678.16|690.53|681.43|686.92|677.82|611
1656648300000|2022-07-01 04:05:00|687.24|678.14|687.53|678.43|689.36|680.26|684.22|675.12|533
1656648600000|2022-07-01 04:10:00|687.5|678.4|685.81|676.71|688.36|679.26|684.95|675.85|389
1656648900000|2022-07-01 04:15:00|685.85|676.75|684.52|675.42|686.77|677.67|683.72|674.62|438
1656649200000|2022-07-01 04:20:00|684.56|675.46|684.77|675.67|687.45|678.35|683.6|674.5|434
1656649500000|2022-07-01 04:25:00|684.76|675.66|683.95|674.85|685.39|676.29|683.64|674.54|402
1656649800000|2022-07-01 04:30:00|683.93|674.83|689.01|679.91|690.46|681.36|683.83|674.73|664
1656650100000|2022-07-01 04:35:00|688.97|679.87|685.73|676.63|690.19|681.09|685.38|676.28|428
1656650400000|2022-07-01 04:40:00|685.74|676.64|684.09|674.99|686.55|677.45|683.14|674.04|374
1656650700000|2022-07-01 04:45:00|684.21|675.11|679.74|670.64|685|675.9|679.66|670.56|417
1656651000000|2022-07-01 04:50:00|679.88|670.78|680.64|671.54|682.84|673.74|679.16|670.06|530
1656651300000|2022-07-01 04:55:00|680.73|671.63|681.16|672.06|681.68|672.58|679.9|670.8|408
1656651600000|2022-07-01 05:00:00|681.14|672.04|679.4|670.3|681.59|672.49|679.08|669.98|432
1656651900000|2022-07-01 05:05:00|679.39|670.29|681.49|672.39|681.76|672.66|679.31|670.21|443
1656652200000|2022-07-01 05:10:00|681.48|672.38|681.67|672.57|682.42|673.32|678.99|669.89|468
1656652500000|2022-07-01 05:15:00|681.66|672.56|678.23|669.13|681.89|672.79|677.99|668.89|393
1656652800000|2022-07-01 05:20:00|678.24|669.14|681.85|672.75|683.52|674.42|676.66|667.56|633
1656653100000|2022-07-01 05:25:00|681.86|672.76|680.61|671.51|682.7|673.6|680.48|671.38|595
1656653400000|2022-07-01 05:30:00|680.53|671.43|662.99|653.89|680.95|671.85|658.99|649.89|718
1656653700000|2022-07-01 05:35:00|663.07|653.97|663.07|653.97|664.37|655.27|660.45|651.35|720
1656654000000|2022-07-01 05:40:00|663.43|654.33|666.68|657.58|667.04|657.94|660.95|651.85|739
1656654300000|2022-07-01 05:45:00|666.69|657.59|666.46|657.36|667.77|658.67|665.77|656.67|660
1656654600000|2022-07-01 05:50:00|666.42|657.32|666.7|657.6|667.61|658.51|666.25|657.15|348
1656654900000|2022-07-01 05:55:00|666.71|657.61|664.98|655.88|666.91|657.81|663.23|654.13|407
1656655200000|2022-07-01 06:00:00|664.93|655.83|668.28|659.18|668.35|659.25|664.04|654.94|452
1656655500000|2022-07-01 06:05:00|668.37|659.27|668.82|659.72|670.24|661.14|667.46|658.36|536
1656655800000|2022-07-01 06:10:00|668.89|659.79|670.74|661.64|671.24|662.14|668.68|659.58|391
1656656100000|2022-07-01 06:15:00|670.81|661.71|666.23|657.13|671.79|662.69|665.79|656.69|425
1656656400000|2022-07-01 06:20:00|666.35|657.25|668.44|659.34|669.8|660.7|665.8|656.7|389
1656656700000|2022-07-01 06:25:00|668.41|659.31|670.6|661.5|671.43|662.33|667.81|658.71|354
1656657000000|2022-07-01 06:30:00|670.78|661.68|670.59|661.49|671.92|662.82|669.39|660.29|321
1656657300000|2022-07-01 06:35:00|670.58|661.48|671.97|662.87|672.24|663.14|670.44|661.34|277
1656657600000|2022-07-01 06:40:00|671.94|662.84|672.96|663.86|673.05|663.95|671.61|662.51|258
1656657900000|2022-07-01 06:45:00|673.04|663.94|670.46|661.36|674.22|665.12|669.95|660.85|414
1656658200000|2022-07-01 06:50:00|670.49|661.39|671.45|662.35|671.8|662.7|670.03|660.93|413
1656658500000|2022-07-01 06:55:00|671.43|662.33|673.59|664.49|675.14|666.04|670.44|661.34|453
1656658800000|2022-07-01 07:00:00|673.58|664.48|672.45|663.35|674.65|665.55|671.19|662.09|474
1656659100000|2022-07-01 07:05:00|672.43|663.33|674.43|665.33|674.43|665.33|672.41|663.31|399
1656659400000|2022-07-01 07:10:00|674.44|665.34|674.17|665.07|675.56|666.46|673.71|664.61|444
1656659700000|2022-07-01 07:15:00|674.16|665.06|676.04|666.94|676.61|667.51|673.94|664.84|442
1656660000000|2022-07-01 07:20:00|676.21|667.11|679.7|670.6|681.72|672.62|675.71|666.61|591
1656660300000|2022-07-01 07:25:00|679.65|670.55|680.33|671.23|681.85|672.75|678.97|669.87|539
1656660600000|2022-07-01 07:30:00|680.34|671.24|683.95|674.85|684.95|675.85|680|670.9|429
1656660900000|2022-07-01 07:35:00|683.94|674.84|683.49|674.39|684.93|675.83|683.01|673.91|484
1656661200000|2022-07-01 07:40:00|683.51|674.41|680.83|671.73|683.8|674.7|680.63|671.53|358
1656661500000|2022-07-01 07:45:00|680.82|671.72|682.66|673.56|683.76|674.66|680.72|671.62|512
1656661800000|2022-07-01 07:50:00|682.67|673.57|684.64|675.54|684.86|675.76|682.6|673.5|479
1656662100000|2022-07-01 07:55:00|684.65|675.55|683.82|674.72|684.93|675.83|683.51|674.41|273
1656662400000|2022-07-01 08:00:00|683.83|674.73|681.83|672.73|683.86|674.76|681.69|672.59|335
1656662700000|2022-07-01 08:05:00|681.84|672.74|680.86|671.76|681.86|672.76|678.55|669.45|437
1656663000000|2022-07-01 08:10:00|680.8|671.7|688.64|679.54|689.15|680.05|680.68|671.58|494
1656663300000|2022-07-01 08:15:00|688.65|679.55|688.96|679.86|689.92|680.82|686.84|677.74|361
1656663600000|2022-07-01 08:20:00|688.95|679.85|690.54|681.44|692.5|683.4|688.85|679.75|617
1656663900000|2022-07-01 08:25:00|690.47|681.37|689.96|680.86|691.26|682.16|689.32|680.22|481
1656664200000|2022-07-01 08:30:00|689.92|680.82|690.68|681.58|691.65|682.55|688.61|679.51|430
1656664500000|2022-07-01 08:35:00|690.71|681.61|686.45|677.35|690.71|681.61|685.73|676.63|521
1656664800000|2022-07-01 08:40:00|686.44|677.34|683.61|674.51|686.45|677.35|683.57|674.47|351
1656665100000|2022-07-01 08:45:00|683.48|674.38|685.74|676.64|685.74|676.64|683.1|674|344
1656665400000|2022-07-01 08:50:00|686.03|676.93|684.61|675.51|686.6|677.5|684.33|675.23|275
1656665700000|2022-07-01 08:55:00|684.59|675.49|682.34|673.24|685.71|676.61|680.89|671.79|469
1656666000000|2022-07-01 09:00:00|682.33|673.23|682.88|673.78|682.98|673.88|681.84|672.74|275
1656666300000|2022-07-01 09:05:00|682.87|673.77|682.39|673.29|683.84|674.74|682.2|673.1|328
1656666600000|2022-07-01 09:10:00|682.7|673.6|680.5|671.4|682.7|673.6|679.46|670.36|406
1656666900000|2022-07-01 09:15:00|680.44|671.34|684.95|675.85|684.98|675.88|679.7|670.6|486
1656667200000|2022-07-01 09:20:00|685|675.9|684.86|675.76|685.68|676.58|683.65|674.55|311
1656667500000|2022-07-01 09:25:00|684.85|675.75|684.1|675|685.92|676.82|681.96|672.86|415
1656667800000|2022-07-01 09:30:00|684.01|674.91|683.81|674.71|684.3|675.2|681.28|672.18|501
1656668100000|2022-07-01 09:35:00|683.83|674.73|681.79|672.69|683.84|674.74|681.59|672.49|320
1656668400000|2022-07-01 09:40:00|681.76|672.66|682.56|673.46|683.65|674.55|680.59|671.49|335
1656668700000|2022-07-01 09:45:00|682.55|673.45|683.56|674.46|684.75|675.65|681.6|672.5|425
1656669000000|2022-07-01 09:50:00|683.68|674.58|680.69|671.59|683.69|674.59|680.48|671.38|369
1656669300000|2022-07-01 09:55:00|680.8|671.7|681.73|672.63|681.95|672.85|678.79|669.69|375
1656669600000|2022-07-01 10:00:00|681.78|672.68|680.71|671.61|682.3|673.2|680.16|671.06|328
1656669900000|2022-07-01 10:05:00|680.67|671.57|679.48|670.38|681.08|671.98|676.92|667.82|444
1656670200000|2022-07-01 10:10:00|679.56|670.46|682.01|672.91|682.04|672.94|679.42|670.32|245
1656670500000|2022-07-01 10:15:00|682|672.9|682.69|673.59|683.99|674.89|682|672.9|238
1656670800000|2022-07-01 10:20:00|682.68|673.58|682.79|673.69|683.84|674.74|682.46|673.36|251
1656671100000|2022-07-01 10:25:00|682.74|673.64|681.66|672.56|683.45|674.35|681.39|672.29|205
1656671400000|2022-07-01 10:30:00|681.73|672.63|677.82|668.72|683.49|674.39|677.68|668.58|449
1656671700000|2022-07-01 10:35:00|677.81|668.71|670.92|661.82|678.83|669.73|670.09|660.99|389
1656672000000|2022-07-01 10:40:00|670.94|661.84|672.1|663|673.04|663.94|669.59|660.49|522
1656672300000|2022-07-01 10:45:00|672.11|663.01|671.49|662.39|672.32|663.22|670.8|661.7|463
1656672600000|2022-07-01 10:50:00|671.71|662.61|669.81|660.71|671.71|662.61|669.53|660.43|311
1656672900000|2022-07-01 10:55:00|669.59|660.49|671.19|662.09|674.3|665.2|669.07|659.97|559
1656673200000|2022-07-01 11:00:00|671.2|662.1|671.78|662.68|671.8|662.7|666.96|657.86|480
1656673500000|2022-07-01 11:05:00|671.79|662.69|674|664.9|674.65|665.55|671.35|662.25|445
1656673800000|2022-07-01 11:10:00|673.96|664.86|672.9|663.8|674.57|665.47|672.71|663.61|355
1656674100000|2022-07-01 11:15:00|672.83|663.73|673.95|664.85|675.69|666.59|671.59|662.49|487
1656674400000|2022-07-01 11:20:00|673.99|664.89|674.96|665.86|674.97|665.87|673.72|664.62|247
1656674700000|2022-07-01 11:25:00|675|665.9|675.18|666.08|676.11|667.01|674.57|665.47|293
1656675000000|2022-07-01 11:30:00|675.14|666.04|673.85|664.75|675.63|666.53|672.99|663.89|284
1656675300000|2022-07-01 11:35:00|673.86|664.76|674.61|665.51|676.12|667.02|673.83|664.73|263
1656675600000|2022-07-01 11:40:00|674.6|665.5|674.71|665.61|675.31|666.21|673.11|664.01|309
1656675900000|2022-07-01 11:45:00|674.59|665.49|672.07|662.97|674.59|665.49|671.36|662.26|318
1656676200000|2022-07-01 11:50:00|672.08|662.98|672.63|663.53|673.01|663.91|670.94|661.84|228
1656676500000|2022-07-01 11:55:00|672.62|663.52|674.78|665.68|675.45|666.35|672.54|663.44|363
1656676800000|2022-07-01 12:00:00|674.82|665.72|677.01|667.91|677.09|667.99|673.76|664.66|366
1656677100000|2022-07-01 12:05:00|677.02|667.92|674.94|665.84|677.8|668.7|674.45|665.35|303
1656677400000|2022-07-01 12:10:00|674.96|665.86|674.57|665.47|675.01|665.91|673.94|664.84|301
1656677700000|2022-07-01 12:15:00|674.53|665.43|670.32|661.22|676.8|667.7|670.32|661.22|393
1656678000000|2022-07-01 12:20:00|670.28|661.18|671.97|662.87|673.95|664.85|670.17|661.07|355
1656678300000|2022-07-01 12:25:00|671.96|662.86|674.75|665.65|676.84|667.74|671.96|662.86|437
1656678600000|2022-07-01 12:30:00|674.76|665.66|674.41|665.31|677.24|668.14|673.95|664.85|383
1656678900000|2022-07-01 12:35:00|674.4|665.3|673.34|664.24|675.93|666.83|673.21|664.11|313
1656679200000|2022-07-01 12:40:00|673.33|664.23|673.93|664.83|674|664.9|671.74|662.64|312
1656679500000|2022-07-01 12:45:00|673.94|664.84|673.07|663.97|674.97|665.87|672.41|663.31|271
1656679800000|2022-07-01 12:50:00|673.05|663.95|671.92|662.82|674|664.9|670.85|661.75|266
1656680100000|2022-07-01 12:55:00|671.95|662.85|671.59|662.49|672.65|663.55|670.55|661.45|291
1656680400000|2022-07-01 13:00:00|671.2|662.1|671.89|662.79|672.98|663.88|670.49|661.39|356
1656680700000|2022-07-01 13:05:00|671.88|662.78|671.81|662.71|672.62|663.52|670.6|661.5|233
1656681000000|2022-07-01 13:10:00|671.82|662.72|672.92|663.82|674.56|665.46|671.07|661.97|326
1656681300000|2022-07-01 13:15:00|672.95|663.85|677.7|668.6|677.73|668.63|672.43|663.33|422
1656681600000|2022-07-01 13:20:00|677.63|668.53|677.46|668.36|679.78|670.68|677.08|667.98|361
1656681900000|2022-07-01 13:25:00|677.42|668.32|676.01|666.91|677.42|668.32|675.31|666.21|279
1656682200000|2022-07-01 13:30:00|676.02|666.92|675.6|666.5|677.99|668.89|673.55|664.45|748
1656682500000|2022-07-01 13:35:00|675.58|666.48|672.99|663.89|675.65|666.55|671.88|662.78|593
1656682800000|2022-07-01 13:40:00|673|663.9|680.91|671.81|681.75|672.65|673|663.9|632
1656683100000|2022-07-01 13:45:00|680.9|671.8|683.91|674.81|686.94|677.84|680.11|671.01|773
1656683400000|2022-07-01 13:50:00|683.95|674.85|686.04|676.94|687.05|677.95|682.06|672.96|570
1656683700000|2022-07-01 13:55:00|686|676.9|683.14|674.04|686.65|677.55|682.57|673.47|589
1656684000000|2022-07-01 14:00:00|683|673.9|676.41|667.31|684.72|675.62|675.86|666.76|724
1656684300000|2022-07-01 14:05:00|676.42|667.32|679.73|670.63|679.73|670.63|676.36|667.26|525
1656684600000|2022-07-01 14:10:00|679.6|670.5|675.51|666.41|681.88|672.78|674.67|665.57|607
1656684900000|2022-07-01 14:15:00|675.56|666.46|678.79|669.69|678.93|669.83|675.46|666.36|729
1656685200000|2022-07-01 14:20:00|678.78|669.68|677.86|668.76|679.55|670.45|676.78|667.68|521
1656685500000|2022-07-01 14:25:00|677.88|668.78|673.8|664.7|677.96|668.86|673.74|664.64|500
1656685800000|2022-07-01 14:30:00|674|664.9|671.53|662.43|674.54|665.44|670.34|661.24|568
1656686100000|2022-07-01 14:35:00|671.61|662.51|671.26|662.16|672.3|663.2|670.14|661.04|481
1656686400000|2022-07-01 14:40:00|671.25|662.15|674.43|665.33|674.49|665.39|669.05|659.95|574
1656686700000|2022-07-01 14:45:00|674.32|665.22|675.07|665.97|675.62|666.52|673.92|664.82|425
1656687000000|2022-07-01 14:50:00|675.3|666.2|675.95|666.85|676.75|667.65|673.94|664.84|450
1656687300000|2022-07-01 14:55:00|675.94|666.84|676.31|667.21|677.98|668.88|675.39|666.29|387
1656687600000|2022-07-01 15:00:00|676.38|667.28|673.84|664.74|677|667.9|673.02|663.92|406
1656687900000|2022-07-01 15:05:00|673.79|664.69|679.72|670.62|680.37|671.27|673.79|664.69|480
1656688200000|2022-07-01 15:10:00|679.68|670.58|678.47|669.37|679.69|670.59|676.91|667.81|496
1656688500000|2022-07-01 15:15:00|678.42|669.32|678.99|669.89|680.8|671.7|678.27|669.17|497
1656688800000|2022-07-01 15:20:00|678.98|669.88|677.27|668.17|680.41|671.31|676.89|667.79|510
1656689100000|2022-07-01 15:25:00|677.26|668.16|675.9|666.8|677.37|668.27|675.31|666.21|558
1656689400000|2022-07-01 15:30:00|675.87|666.77|676.63|667.53|677.74|668.64|675.17|666.07|421
1656689700000|2022-07-01 15:35:00|676.64|667.54|678.02|668.92|678.23|669.13|674.08|664.98|512
1656690000000|2022-07-01 15:40:00|678.03|668.93|678.88|669.78|680.27|671.17|677.69|668.59|477
1656690300000|2022-07-01 15:45:00|678.59|669.49|674.91|665.81|678.93|669.83|674.88|665.78|464
1656690600000|2022-07-01 15:50:00|674.94|665.84|672.95|663.85|676.12|667.02|672.48|663.38|583
1656690900000|2022-07-01 15:55:00|672.86|663.76|675.09|665.99|675.48|666.38|672.03|662.93|399
1656691200000|2022-07-01 16:00:00|675|665.9|674.04|664.94|675.8|666.7|673.02|663.92|415
1656691500000|2022-07-01 16:05:00|674.09|664.99|678.2|669.1|679.02|669.92|673.98|664.88|398
1656691800000|2022-07-01 16:10:00|678.25|669.15|677.18|668.08|678.26|669.16|676.77|667.67|339
1656692100000|2022-07-01 16:15:00|677.2|668.1|680.34|671.24|681.07|671.97|676.35|667.25|392
1656692400000|2022-07-01 16:20:00|680.36|671.26|680.87|671.77|680.96|671.86|679.75|670.65|264
1656692700000|2022-07-01 16:25:00|680.79|671.69|680.83|671.73|681.15|672.05|679.36|670.26|329
1656693000000|2022-07-01 16:30:00|680.86|671.76|679.9|670.8|681|671.9|679.43|670.33|268
1656693300000|2022-07-01 16:35:00|680.2|671.1|676.61|667.51|680.77|671.67|675.42|666.32|320
1656693600000|2022-07-01 16:40:00|676.63|667.53|678.91|669.81|679.16|670.06|676.57|667.47|258
1656693900000|2022-07-01 16:45:00|678.92|669.82|679.98|670.88|680.86|671.76|678.37|669.27|294
1656694200000|2022-07-01 16:50:00|680.05|670.95|683.34|674.24|684.23|675.13|679.66|670.56|344
1656694500000|2022-07-01 16:55:00|683.07|673.97|678.35|669.25|684.6|675.5|678.05|668.95|376
1656694800000|2022-07-01 17:00:00|678.22|669.12|676.03|666.93|678.78|669.68|675.25|666.15|223
1656695100000|2022-07-01 17:05:00|676.05|666.95|678.1|669|678.17|669.07|675.28|666.18|292
1656695400000|2022-07-01 17:10:00|678.18|669.08|679.85|670.75|679.85|670.75|676.9|667.8|231
1656695700000|2022-07-01 17:15:00|679.84|670.74|681.9|672.8|682.75|673.65|678.15|669.05|441
1656696000000|2022-07-01 17:20:00|681.94|672.84|681.69|672.59|682.14|673.04|680.58|671.48|374
1656696300000|2022-07-01 17:25:00|681.68|672.58|681.2|672.1|683.58|674.48|681.14|672.04|333
1656696600000|2022-07-01 17:30:00|681.34|672.24|678.95|669.85|682.13|673.03|678.79|669.69|320
1656696900000|2022-07-01 17:35:00|678.94|669.84|683.85|674.75|685.4|676.3|678.21|669.11|376
1656697200000|2022-07-01 17:40:00|683.84|674.74|683.19|674.09|685.62|676.52|682.64|673.54|404
1656697500000|2022-07-01 17:45:00|683.32|674.22|684.67|675.57|684.95|675.85|682.61|673.51|290
1656697800000|2022-07-01 17:50:00|684.72|675.62|683.58|674.48|684.84|675.74|683.4|674.3|363
1656698100000|2022-07-01 17:55:00|683.55|674.45|684.77|675.67|685.08|675.98|683.52|674.42|297
1656698400000|2022-07-01 18:00:00|684.85|675.75|682.94|673.84|685.2|676.1|682.8|673.7|264
1656698700000|2022-07-01 18:05:00|682.91|673.81|680.59|671.49|685.64|676.54|679.74|670.64|361
1656699000000|2022-07-01 18:10:00|680.51|671.41|682.85|673.75|682.97|673.87|680.45|671.35|273
1656699300000|2022-07-01 18:15:00|682.97|673.87|684.24|675.14|684.9|675.8|682.55|673.45|212
1656699600000|2022-07-01 18:20:00|684.7|675.6|686.37|677.27|686.41|677.31|683.91|674.81|292
1656699900000|2022-07-01 18:25:00|686.21|677.11|684.91|675.81|686.61|677.51|684.9|675.8|284
1656700200000|2022-07-01 18:30:00|684.97|675.87|685.92|676.82|686.95|677.85|684.91|675.81|259
1656700500000|2022-07-01 18:35:00|685.9|676.8|684.36|675.26|686.06|676.96|682.76|673.66|323
1656700800000|2022-07-01 18:40:00|684.4|675.3|683.64|674.54|684.75|675.65|683.06|673.96|307
1656701100000|2022-07-01 18:45:00|683.62|674.52|683.71|674.61|684.95|675.85|682.67|673.57|318
1656701400000|2022-07-01 18:50:00|683.64|674.54|681.93|672.83|683.97|674.87|681.88|672.78|258
1656701700000|2022-07-01 18:55:00|681.9|672.8|683.2|674.1|683.83|674.73|680.89|671.79|318
1656702000000|2022-07-01 19:00:00|683.22|674.12|682.27|673.17|683.5|674.4|681.16|672.06|320
1656702300000|2022-07-01 19:05:00|682.26|673.16|685.7|676.6|685.91|676.81|682.01|672.91|328
1656702600000|2022-07-01 19:10:00|686.05|676.95|688.29|679.19|688.91|679.81|685.75|676.65|368
1656702900000|2022-07-01 19:15:00|688.15|679.05|684.88|675.78|688.89|679.79|684.75|675.65|295
1656703200000|2022-07-01 19:20:00|684.87|675.77|682.92|673.82|684.97|675.87|681.9|672.8|344
1656703500000|2022-07-01 19:25:00|682.9|673.8|683.79|674.69|684|674.9|681.74|672.64|229
1656703800000|2022-07-01 19:30:00|683.7|674.6|682.9|673.8|685.95|676.85|682.9|673.8|230
1656704100000|2022-07-01 19:35:00|683|673.9|682.92|673.82|684.24|675.14|681.89|672.79|148
1656704400000|2022-07-01 19:40:00|682.9|673.8|683.75|674.65|684.97|675.87|682.75|673.65|187
1656704700000|2022-07-01 19:45:00|683.85|674.75|686.89|677.79|686.9|677.8|683.72|674.62|151
1656705000000|2022-07-01 19:50:00|686.75|677.65|686.05|676.95|686.9|677.8|683.95|674.85|192
1656705300000|2022-07-01 19:55:00|686.14|677.04|687.55|678.45|687.72|678.62|685.75|676.65|142
1656705600000|2022-07-01 20:00:00|687.6|678.5|686.1|677|689.12|680.02|685.15|676.05|253
1656705900000|2022-07-01 20:05:00|685.75|676.65|694.13|685.03|694.88|685.78|685.7|676.6|198
1656706200000|2022-07-01 20:10:00|694.11|685.01|691.95|682.85|694.9|685.8|691.67|682.57|169
1656706500000|2022-07-01 20:15:00|691.75|682.65|695.85|686.75|697.16|688.06|691.75|682.65|288
1656706800000|2022-07-01 20:20:00|696.05|686.95|694.55|685.45|698.07|688.97|693.75|684.65|339
1656707100000|2022-07-01 20:25:00|694.05|684.95|694.71|685.61|696.72|687.62|693.15|684.05|273
1656707400000|2022-07-01 20:30:00|694.76|685.66|693.77|684.67|695.92|686.82|692.6|683.5|324
1656707700000|2022-07-01 20:35:00|693.79|684.69|690.69|681.59|693.88|684.78|690.56|681.46|336
1656708000000|2022-07-01 20:40:00|690.65|681.55|689.93|680.83|691.57|682.47|689.9|680.8|259
1656708300000|2022-07-01 20:45:00|689.89|680.79|692.69|683.59|692.69|683.59|689.75|680.65|290
1656708600000|2022-07-01 20:50:00|692.72|683.62|693.05|683.95|693.89|684.79|692.02|682.92|204
1656708900000|2022-07-01 20:55:00|688.53|679.43|687.79|678.69|689.73|680.63|687.79|678.69|256
1656745200000|2022-07-02 07:00:00|673.79|664.69|674.96|665.86|675.02|665.92|673.74|664.64|145
1656745500000|2022-07-02 07:05:00|674.98|665.88|675.98|666.88|676.07|666.97|674.58|665.48|197
1656745800000|2022-07-02 07:10:00|676|666.9|675.91|666.81|677.05|667.95|675.7|666.6|242
1656746100000|2022-07-02 07:15:00|675.9|666.8|677.85|668.75|678.15|669.05|675.6|666.5|286
1656746400000|2022-07-02 07:20:00|677.86|668.76|677.9|668.8|678.94|669.84|677.65|668.55|217
1656746700000|2022-07-02 07:25:00|677.89|668.79|675.83|666.73|677.99|668.89|675.83|666.73|191
1656747000000|2022-07-02 07:30:00|675.82|666.72|673.89|664.79|675.96|666.86|673.85|664.75|224
1656747300000|2022-07-02 07:35:00|673.9|664.8|676.08|666.98|676.19|667.09|673.69|664.59|219
1656747600000|2022-07-02 07:40:00|676.11|667.01|674.8|665.7|677.33|668.23|674.8|665.7|221
1656747900000|2022-07-02 07:45:00|674.82|665.72|673.8|664.7|674.83|665.73|672.73|663.63|264
1656748200000|2022-07-02 07:50:00|673.87|664.77|673.88|664.78|674.3|665.2|672.86|663.76|293
1656748500000|2022-07-02 07:55:00|673.87|664.77|672.96|663.86|674.19|665.09|672.96|663.86|219
1656748800000|2022-07-02 08:00:00|672.91|663.81|673.85|664.75|673.98|664.88|672.88|663.78|257
1656749100000|2022-07-02 08:05:00|673.86|664.76|673.95|664.85|675.03|665.93|673.71|664.61|250
1656749400000|2022-07-02 08:10:00|673.98|664.88|676.2|667.1|676.8|667.7|673.8|664.7|210
1656749700000|2022-07-02 08:15:00|676.21|667.11|675.97|666.87|676.87|667.77|675.16|666.06|248
1656750000000|2022-07-02 08:20:00|675.96|666.86|675.93|666.83|676.11|667.01|674.71|665.61|248
1656750300000|2022-07-02 08:25:00|675.91|666.81|676.76|667.66|676.77|667.67|674.96|665.86|232
1656750600000|2022-07-02 08:30:00|676.77|667.67|676.88|667.78|679.58|670.48|676.66|667.56|323
1656750900000|2022-07-02 08:35:00|676.87|667.77|674.86|665.76|676.88|667.78|674.11|665.01|301
1656751200000|2022-07-02 08:40:00|674.89|665.79|675.59|666.49|676.76|667.66|674.85|665.75|242
1656751500000|2022-07-02 08:45:00|675.62|666.52|675.86|666.76|676.84|667.74|675.62|666.52|220
1656751800000|2022-07-02 08:50:00|675.83|666.73|676.03|666.93|677.13|668.03|675.8|666.7|211
1656752100000|2022-07-02 08:55:00|676.02|666.92|673.81|664.71|676.03|666.93|672.89|663.79|274
1656752400000|2022-07-02 09:00:00|673.76|664.66|674.03|664.93|674.81|665.71|672.87|663.77|286
1656752700000|2022-07-02 09:05:00|674.06|664.96|675.84|666.74|675.87|666.77|673.75|664.65|243
1656753000000|2022-07-02 09:10:00|675.83|666.73|677.79|668.69|677.82|668.72|675.83|666.73|232
1656753300000|2022-07-02 09:15:00|677.78|668.68|677.14|668.04|678.11|669.01|677.04|667.94|151
1656753600000|2022-07-02 09:20:00|677.11|668.01|674.99|665.89|677.2|668.1|674.99|665.89|126
1656753900000|2022-07-02 09:25:00|674.96|665.86|670.55|661.45|674.96|665.86|668.76|659.66|495
1656754200000|2022-07-02 09:30:00|670.59|661.49|671.93|662.83|673.7|664.6|670.51|661.41|381
1656754500000|2022-07-02 09:35:00|671.92|662.82|674.05|664.95|674.09|664.99|671.74|662.64|261
1656754800000|2022-07-02 09:40:00|674.03|664.93|673.29|664.19|674.2|665.1|672.74|663.64|222
1656755100000|2022-07-02 09:45:00|673.26|664.16|676.07|666.97|676.27|667.17|673.22|664.12|352
1656755400000|2022-07-02 09:50:00|676.09|666.99|676.97|667.87|678.19|669.09|676.04|666.94|321
1656755700000|2022-07-02 09:55:00|676.99|667.89|678.81|669.71|678.85|669.75|676.77|667.67|282
1656756000000|2022-07-02 10:00:00|678.78|669.68|677.76|668.66|679.63|670.53|677.76|668.66|300
1656756300000|2022-07-02 10:05:00|677.77|668.67|676.92|667.82|678.15|669.05|676.92|667.82|201
1656756600000|2022-07-02 10:10:00|676.9|667.8|679.03|669.93|679.13|670.03|676.86|667.76|232
1656756900000|2022-07-02 10:15:00|679.04|669.94|678.79|669.69|679.98|670.88|678.58|669.48|317
1656757200000|2022-07-02 10:20:00|678.81|669.71|677.8|668.7|679.56|670.46|677.8|668.7|192
1656757500000|2022-07-02 10:25:00|677.79|668.69|678.17|669.07|678.25|669.15|676.89|667.79|219
1656757800000|2022-07-02 10:30:00|678.12|669.02|679.63|670.53|679.78|670.68|677.62|668.52|203
1656758100000|2022-07-02 10:35:00|679.65|670.55|682.88|673.78|682.88|673.78|679.37|670.27|480
1656758400000|2022-07-02 10:40:00|682.95|673.85|682.71|673.61|683.87|674.77|681.61|672.51|336
1656758700000|2022-07-02 10:45:00|682.7|673.6|683.07|673.97|683.96|674.86|682.56|673.46|334
1656759000000|2022-07-02 10:50:00|683.06|673.96|684.89|675.79|685.75|676.65|683.01|673.91|430
1656759300000|2022-07-02 10:55:00|684.88|675.78|684.84|675.74|685.07|675.97|684.67|675.57|180
1656759600000|2022-07-02 11:00:00|684.85|675.75|683.84|674.74|688.31|679.21|683.53|674.43|405
1656759900000|2022-07-02 11:05:00|683.83|674.73|683.6|674.5|684.12|675.02|683.57|674.47|258
1656760200000|2022-07-02 11:10:00|683.57|674.47|682.75|673.65|683.68|674.58|681.8|672.7|216
1656760500000|2022-07-02 11:15:00|682.74|673.64|683.05|673.95|683.09|673.99|681.83|672.73|286
1656760800000|2022-07-02 11:20:00|683.07|673.97|683.83|674.73|684.94|675.84|682.91|673.81|246
1656761100000|2022-07-02 11:25:00|683.72|674.62|683.78|674.68|684|674.9|683.59|674.49|152
1656761400000|2022-07-02 11:30:00|683.79|674.69|683.75|674.65|685.13|676.03|683.64|674.54|202
1656761700000|2022-07-02 11:35:00|683.76|674.66|682.52|673.42|683.78|674.68|681.88|672.78|274
1656762000000|2022-07-02 11:40:00|682.5|673.4|687.17|678.07|688.03|678.93|680.91|671.81|460
1656762300000|2022-07-02 11:45:00|687.18|678.08|684.84|675.74|687.3|678.2|684.56|675.46|396
1656762600000|2022-07-02 11:50:00|684.83|675.73|685.2|676.1|686.09|676.99|684.44|675.34|357
1656762900000|2022-07-02 11:55:00|685.22|676.12|685.12|676.02|685.28|676.18|684.74|675.64|217
1656763200000|2022-07-02 12:00:00|685.15|676.05|683.51|674.41|687|677.9|683.5|674.4|412
1656763500000|2022-07-02 12:05:00|683.5|674.4|685.75|676.65|688.25|679.15|682.69|673.59|535
1656763800000|2022-07-02 12:10:00|685.71|676.61|687.99|678.89|688.05|678.95|685.62|676.52|392
1656764100000|2022-07-02 12:15:00|688|678.9|685.9|676.8|689.55|680.45|685.9|676.8|423
1656764400000|2022-07-02 12:20:00|685.87|676.77|687.04|677.94|687.29|678.19|685.17|676.07|311
1656764700000|2022-07-02 12:25:00|686.96|677.86|685.81|676.71|687.59|678.49|685.77|676.67|234
1656765000000|2022-07-02 12:30:00|685.82|676.72|684.1|675|685.92|676.82|683.65|674.55|270
1656765300000|2022-07-02 12:35:00|684.13|675.03|686.83|677.73|686.83|677.73|683.68|674.58|335
1656765600000|2022-07-02 12:40:00|686.84|677.74|689.89|680.79|690.84|681.74|684.69|675.59|466
1656765900000|2022-07-02 12:45:00|689.8|680.7|689.99|680.89|690.81|681.71|689.55|680.45|462
1656766200000|2022-07-02 12:50:00|690.01|680.91|687.94|678.84|690.01|680.91|687.78|678.68|394
1656766500000|2022-07-02 12:55:00|687.95|678.85|688.88|679.78|688.97|679.87|687.78|678.68|314
1656766800000|2022-07-02 13:00:00|688.87|679.77|687.76|678.66|689.17|680.07|687.75|678.65|239
1656767100000|2022-07-02 13:05:00|687.77|678.67|685.12|676.02|687.8|678.7|684.67|675.57|361
1656767400000|2022-07-02 13:10:00|685.11|676.01|683.91|674.81|686.47|677.37|683.78|674.68|329
1656767700000|2022-07-02 13:15:00|683.92|674.82|683.9|674.8|684.32|675.22|683.08|673.98|213
1656768000000|2022-07-02 13:20:00|683.89|674.79|684.78|675.68|684.93|675.83|683.89|674.79|187
1656768300000|2022-07-02 13:25:00|684.77|675.67|684.04|674.94|685.06|675.96|684.02|674.92|148
1656768600000|2022-07-02 13:30:00|683.92|674.82|682.83|673.73|684.06|674.96|681.92|672.82|295
1656768900000|2022-07-02 13:35:00|682.79|673.69|683.86|674.76|683.93|674.83|682.76|673.66|156
1656769200000|2022-07-02 13:40:00|683.85|674.75|682.83|673.73|684.18|675.08|682.67|673.57|178
1656769500000|2022-07-02 13:45:00|682.84|673.74|681.99|672.89|683.04|673.94|681.93|672.83|145
1656769800000|2022-07-02 13:50:00|681.91|672.81|682.52|673.42|682.7|673.6|681.8|672.7|135
1656770100000|2022-07-02 13:55:00|682.56|673.46|682.93|673.83|682.98|673.88|680.8|671.7|262
1656770400000|2022-07-02 14:00:00|682.94|673.84|682.85|673.75|683.01|673.91|681.69|672.59|216
1656770700000|2022-07-02 14:05:00|682.86|673.76|683|673.9|683.06|673.96|681.75|672.65|179
1656771000000|2022-07-02 14:10:00|683.01|673.91|683.19|674.09|683.21|674.11|682.75|673.65|123
1656771300000|2022-07-02 14:15:00|683.21|674.11|684.84|675.74|686.82|677.72|683.17|674.07|308
1656771600000|2022-07-02 14:20:00|684.83|675.73|685.11|676.01|685.87|676.77|684.71|675.61|239
1656771900000|2022-07-02 14:25:00|685.09|675.99|685.85|676.75|686.71|677.61|685.06|675.96|288
1656772200000|2022-07-02 14:30:00|685.86|676.76|686.56|677.46|687.2|678.1|685.24|676.14|348
1656772500000|2022-07-02 14:35:00|686.57|677.47|686.78|677.68|686.81|677.71|684.99|675.89|393
1656772800000|2022-07-02 14:40:00|686.77|677.67|685.84|676.74|686.91|677.81|685.77|676.67|210
1656773100000|2022-07-02 14:45:00|685.83|676.73|684.12|675.02|686.62|677.52|683.82|674.72|288
1656773400000|2022-07-02 14:50:00|684.11|675.01|682.15|673.05|684.11|675.01|681.24|672.14|249
1656773700000|2022-07-02 14:55:00|682.16|673.06|681.78|672.68|683.67|674.57|681.26|672.16|232
1656774000000|2022-07-02 15:00:00|681.77|672.67|681.12|672.02|682.78|673.68|681|671.9|382
1656774300000|2022-07-02 15:05:00|681.2|672.1|681.28|672.18|681.81|672.71|681.04|671.94|221
1656774600000|2022-07-02 15:10:00|681.27|672.17|679.7|670.6|681.3|672.2|679.63|670.53|207
1656774900000|2022-07-02 15:15:00|679.71|670.61|679.94|670.84|679.99|670.89|679.15|670.05|235
1656775200000|2022-07-02 15:20:00|679.91|670.81|675.96|666.86|679.98|670.88|675.87|666.77|393
1656775500000|2022-07-02 15:25:00|675.97|666.87|676.55|667.45|678.04|668.94|675.68|666.58|420
1656775800000|2022-07-02 15:30:00|676.56|667.46|677.87|668.77|677.92|668.82|675.15|666.05|317
1656776100000|2022-07-02 15:35:00|677.86|668.76|678.74|669.64|678.99|669.89|677.41|668.31|192
1656776400000|2022-07-02 15:40:00|678.7|669.6|678.67|669.57|679.18|670.08|678.47|669.37|205
1656776700000|2022-07-02 15:45:00|678.68|669.58|679.56|670.46|679.87|670.77|678.06|668.96|316
1656777000000|2022-07-02 15:50:00|679.58|670.48|680.14|671.04|681.49|672.39|678.92|669.82|291
1656777300000|2022-07-02 15:55:00|680.15|671.05|679.76|670.66|680.81|671.71|679.24|670.14|239
1656777600000|2022-07-02 16:00:00|679.78|670.68|679.97|670.87|680.07|670.97|679.61|670.51|142
1656777900000|2022-07-02 16:05:00|679.96|670.86|680.49|671.39|680.99|671.89|679.96|670.86|177
1656778200000|2022-07-02 16:10:00|680.57|671.47|678.5|669.4|682.15|673.05|678.49|669.39|242
1656778500000|2022-07-02 16:15:00|678.48|669.38|679|669.9|679|669.9|676.97|667.87|276
1656778800000|2022-07-02 16:20:00|679.03|669.93|679.82|670.72|679.91|670.81|678.1|669|168
1656779100000|2022-07-02 16:25:00|679.86|670.76|684.19|675.09|684.35|675.25|679.85|670.75|365
1656779400000|2022-07-02 16:30:00|684.17|675.07|681.18|672.08|684.89|675.79|681.07|671.97|275
1656779700000|2022-07-02 16:35:00|681.19|672.09|684.14|675.04|684.62|675.52|681.19|672.09|311
1656780000000|2022-07-02 16:40:00|684.22|675.12|683.59|674.49|684.32|675.22|682.79|673.69|294
1656780300000|2022-07-02 16:45:00|683.57|674.47|685.71|676.61|686.05|676.95|683.57|674.47|372
1656780600000|2022-07-02 16:50:00|685.63|676.53|684.57|675.47|686.57|677.47|683.7|674.6|329
1656780900000|2022-07-02 16:55:00|684.62|675.52|684.86|675.76|685.07|675.97|684.5|675.4|159
1656781200000|2022-07-02 17:00:00|684.87|675.77|685.97|676.87|686.13|677.03|684.01|674.91|254
1656781500000|2022-07-02 17:05:00|686.16|677.06|684.76|675.66|686.2|677.1|682.9|673.8|334
1656781800000|2022-07-02 17:10:00|684.77|675.67|684|674.9|685.9|676.8|683.95|674.85|160
1656782100000|2022-07-02 17:15:00|684.03|674.93|683.8|674.7|684.78|675.68|683.66|674.56|206
1656782400000|2022-07-02 17:20:00|683.78|674.68|685.09|675.99|685.16|676.06|683.78|674.68|192
1656782700000|2022-07-02 17:25:00|685.07|675.97|687.12|678.02|687.15|678.05|685|675.9|265
1656783000000|2022-07-02 17:30:00|687.13|678.03|686.23|677.13|688.09|678.99|685.88|676.78|364
1656783300000|2022-07-02 17:35:00|686.25|677.15|686.1|677|686.3|677.2|685.2|676.1|229
1656783600000|2022-07-02 17:40:00|686.11|677.01|684.9|675.8|686.11|677.01|684.66|675.56|204
1656783900000|2022-07-02 17:45:00|684.89|675.79|685.07|675.97|685.88|676.78|684.79|675.69|307
1656784200000|2022-07-02 17:50:00|685.08|675.98|685.25|676.15|686.29|677.19|683.83|674.73|350
1656784500000|2022-07-02 17:55:00|685.24|676.14|685.29|676.19|685.97|676.87|684.83|675.73|308
1656784800000|2022-07-02 18:00:00|685.23|676.13|685.88|676.78|686.01|676.91|685.18|676.08|248
1656785100000|2022-07-02 18:05:00|685.87|676.77|687.68|678.58|688.68|679.58|684.71|675.61|344
1656785400000|2022-07-02 18:10:00|687.69|678.59|687.7|678.6|688.65|679.55|686.78|677.68|335
1656785700000|2022-07-02 18:15:00|687.69|678.59|688.24|679.14|689.11|680.01|687.69|678.59|218
1656786000000|2022-07-02 18:20:00|688.18|679.08|687.72|678.62|688.21|679.11|686.97|677.87|190
1656786300000|2022-07-02 18:25:00|687.73|678.63|688.77|679.67|689.16|680.06|687.73|678.63|246
1656786600000|2022-07-02 18:30:00|688.78|679.68|688.97|679.87|689.24|680.14|688.09|678.99|191
1656786900000|2022-07-02 18:35:00|688.91|679.81|688.2|679.1|689.1|680|687.87|678.77|201
1656787200000|2022-07-02 18:40:00|688.23|679.13|686.52|677.42|688.28|679.18|686.5|677.4|236
1656787500000|2022-07-02 18:45:00|686.5|677.4|688.37|679.27|689.7|680.6|685.72|676.62|387
1656787800000|2022-07-02 18:50:00|688.38|679.28|692.04|682.94|694.72|685.62|687.85|678.75|543
1656788100000|2022-07-02 18:55:00|692.05|682.95|691.67|682.57|692.6|683.5|690.18|681.08|456
1656788400000|2022-07-02 19:00:00|691.68|682.58|694.84|685.74|694.92|685.82|691.68|682.58|404
1656788700000|2022-07-02 19:05:00|694.85|685.75|693.06|683.96|695.16|686.06|692.09|682.99|401
1656789000000|2022-07-02 19:10:00|693.08|683.98|692.7|683.6|693.22|684.12|691.68|682.58|333
1656789300000|2022-07-02 19:15:00|692.72|683.62|691.78|682.68|692.86|683.76|691.59|682.49|309
1656789600000|2022-07-02 19:20:00|691.76|682.66|688.29|679.19|691.98|682.88|687.85|678.75|396
1656789900000|2022-07-02 19:25:00|688.3|679.2|686.64|677.54|689.73|680.63|686.3|677.2|404
1656790200000|2022-07-02 19:30:00|686.62|677.52|687.01|677.91|688.93|679.83|686.15|677.05|425
1656790500000|2022-07-02 19:35:00|687.09|677.99|688.84|679.74|688.99|679.89|686.86|677.76|333
1656790800000|2022-07-02 19:40:00|688.85|679.75|690.03|680.93|691.01|681.91|688.27|679.17|331
1656791100000|2022-07-02 19:45:00|690.05|680.95|688.97|679.87|690.21|681.11|688.87|679.77|215
1656791400000|2022-07-02 19:50:00|688.98|679.88|687.65|678.55|689.03|679.93|687.65|678.55|149
1656791700000|2022-07-02 19:55:00|687.49|678.39|689.63|680.53|690.04|680.94|687.12|678.02|247
1656792000000|2022-07-02 20:00:00|689.62|680.52|689.6|680.5|690.6|681.5|689.47|680.37|332
1656792300000|2022-07-02 20:05:00|689.63|680.53|688.62|679.52|689.63|680.53|688.53|679.43|178
1656792600000|2022-07-02 20:10:00|688.63|679.53|687.71|678.61|688.69|679.59|687.65|678.55|143
1656792900000|2022-07-02 20:15:00|687.72|678.62|686.89|677.79|688.53|679.43|684.87|675.77|325
1656793200000|2022-07-02 20:20:00|686.88|677.78|686.91|677.81|687.84|678.74|686.04|676.94|212
1656793500000|2022-07-02 20:25:00|686.93|677.83|687.53|678.43|687.99|678.89|686.83|677.73|165
1656793800000|2022-07-02 20:30:00|687.55|678.45|687.99|678.89|688.03|678.93|687.55|678.45|130
1656794100000|2022-07-02 20:35:00|687.98|678.88|688.01|678.91|688.87|679.77|687.83|678.73|147
1656794400000|2022-07-02 20:40:00|688.02|678.92|687.74|678.64|688.21|679.11|687.57|678.47|148
1656794700000|2022-07-02 20:45:00|687.73|678.63|686.05|676.95|687.73|678.63|685.82|676.72|169
1656795000000|2022-07-02 20:50:00|686.04|676.94|686.81|677.71|686.83|677.73|685.76|676.66|154
1656795300000|2022-07-02 20:55:00|686.89|677.79|686.8|677.7|687.56|678.46|686.02|676.92|215
1656795600000|2022-07-02 21:00:00|686.82|677.72|688|678.9|688.13|679.03|686.72|677.62|210
1656795900000|2022-07-02 21:05:00|688.01|678.91|690.02|680.92|690.7|681.6|686.95|677.85|319
1656796200000|2022-07-02 21:10:00|689.93|680.83|690.17|681.07|690.33|681.23|689.92|680.82|121
1656796500000|2022-07-02 21:15:00|690.2|681.1|690.65|681.55|690.87|681.77|690.15|681.05|153
1656796800000|2022-07-02 21:20:00|690.67|681.57|689.67|680.57|690.67|681.57|689.67|680.57|135
1656797100000|2022-07-02 21:25:00|689.68|680.58|689.22|680.12|689.85|680.75|689.14|680.04|157
1656797400000|2022-07-02 21:30:00|689.18|680.08|687.99|678.89|689.22|680.12|687.92|678.82|205
1656797700000|2022-07-02 21:35:00|688|678.9|688.15|679.05|688.29|679.19|687.97|678.87|86
1656798000000|2022-07-02 21:40:00|688.12|679.02|688.02|678.92|688.12|679.02|687.87|678.77|31
1656798300000|2022-07-02 21:45:00|687.99|678.89|689.88|680.78|689.88|680.78|687.96|678.86|180
1656798600000|2022-07-02 21:50:00|689.89|680.79|691.74|682.64|692.5|683.4|689.89|680.79|300
1656798900000|2022-07-02 21:55:00|691.75|682.65|693.85|684.75|694.24|685.14|691.64|682.54|258
1656799200000|2022-07-02 22:00:00|693.86|684.76|694.27|685.17|694.27|685.17|691.79|682.69|233
1656799500000|2022-07-02 22:05:00|694.28|685.18|690.74|681.64|694.47|685.37|690.74|681.64|228
1656799800000|2022-07-02 22:10:00|690.75|681.65|692.9|683.8|692.94|683.84|690.72|681.62|266
1656800100000|2022-07-02 22:15:00|692.89|683.79|692.95|683.85|692.95|683.85|690.9|681.8|266
1656800400000|2022-07-02 22:20:00|692.96|683.86|692.52|683.42|692.97|683.87|690.98|681.88|289
1656800700000|2022-07-02 22:25:00|692.53|683.43|691.57|682.47|693.07|683.97|691.45|682.35|176
1656801000000|2022-07-02 22:30:00|691.56|682.46|691.95|682.85|692.83|683.73|691.5|682.4|159
1656801300000|2022-07-02 22:35:00|691.91|682.81|690.8|681.7|691.91|682.81|690.79|681.69|172
1656801600000|2022-07-02 22:40:00|690.79|681.69|689.79|680.69|691.03|681.93|689|679.9|277
1656801900000|2022-07-02 22:45:00|689.8|680.7|687.8|678.7|689.92|680.82|687.5|678.4|230
1656802200000|2022-07-02 22:50:00|687.81|678.71|688.44|679.34|688.91|679.81|687.79|678.69|149
1656802500000|2022-07-02 22:55:00|688.42|679.32|687.92|678.82|688.44|679.34|687.8|678.7|143
1656802800000|2022-07-02 23:00:00|687.97|678.87|689.43|680.33|689.72|680.62|687.97|678.87|161
1656803100000|2022-07-02 23:05:00|689.39|680.29|689.89|680.79|689.89|680.79|689.26|680.16|94
1656803400000|2022-07-02 23:10:00|689.84|680.74|690.38|681.28|690.62|681.52|689.39|680.29|194
1656803700000|2022-07-02 23:15:00|690.39|681.29|689.57|680.47|690.72|681.62|689.53|680.43|205
1656804000000|2022-07-02 23:20:00|689.58|680.48|688.33|679.23|689.68|680.58|688.27|679.17|396
1656804300000|2022-07-02 23:25:00|688.31|679.21|687.63|678.53|688.34|679.24|686.28|677.18|291
1656804600000|2022-07-02 23:30:00|687.59|678.49|686.84|677.74|687.89|678.79|685.47|676.37|220
1656804900000|2022-07-02 23:35:00|686.91|677.81|687.68|678.58|687.72|678.62|686.49|677.39|203
1656805200000|2022-07-02 23:40:00|687.69|678.59|687.65|678.55|687.79|678.69|687.32|678.22|113
1656805500000|2022-07-02 23:45:00|687.63|678.53|686.76|677.66|687.64|678.54|686.28|677.18|141
1656805800000|2022-07-02 23:50:00|686.74|677.64|686.43|677.33|686.81|677.71|685.66|676.56|140
1656806100000|2022-07-02 23:55:00|686.42|677.32|686.62|677.52|686.74|677.64|686.25|677.15|209
1656806400000|2022-07-03 00:00:00|686.66|677.56|686.58|677.48|686.97|677.87|685.93|676.83|217
1656806700000|2022-07-03 00:05:00|686.42|677.32|686.77|677.67|687.51|678.41|686.29|677.19|206
1656807000000|2022-07-03 00:10:00|686.76|677.66|688.79|679.69|688.83|679.73|686.73|677.63|155
1656807300000|2022-07-03 00:15:00|688.78|679.68|686.16|677.06|691.36|682.26|685.98|676.88|354
1656807600000|2022-07-03 00:20:00|686.15|677.05|683.76|674.66|686.16|677.06|681.91|672.81|420
1656807900000|2022-07-03 00:25:00|683.74|674.64|684.7|675.6|685.15|676.05|683.73|674.63|254
1656808200000|2022-07-03 00:30:00|684.71|675.61|682.72|673.62|684.72|675.62|682.64|673.54|405
1656808500000|2022-07-03 00:35:00|682.69|673.59|684.67|675.57|684.93|675.83|682.67|673.57|258
1656808800000|2022-07-03 00:40:00|684.66|675.56|684.63|675.53|684.91|675.81|684.36|675.26|158
1656809100000|2022-07-03 00:45:00|684.65|675.55|684.5|675.4|685.58|676.48|684.38|675.28|166
1656809400000|2022-07-03 00:50:00|684.49|675.39|685.68|676.58|685.72|676.62|684.37|675.27|139
1656809700000|2022-07-03 00:55:00|685.67|676.57|686.68|677.58|686.7|677.6|685.42|676.32|170
1656810000000|2022-07-03 01:00:00|686.69|677.59|686.33|677.23|687.16|678.06|685.6|676.5|262
1656810300000|2022-07-03 01:05:00|686.32|677.22|685.6|676.5|686.53|677.43|684.75|675.65|213
1656810600000|2022-07-03 01:10:00|685.58|676.48|684.7|675.6|686.38|677.28|684.64|675.54|213
1656810900000|2022-07-03 01:15:00|684.72|675.62|684.61|675.51|684.92|675.82|683.83|674.73|154
1656811200000|2022-07-03 01:20:00|684.62|675.52|684.91|675.81|686.5|677.4|684.61|675.51|201
1656811500000|2022-07-03 01:25:00|684.92|675.82|685.63|676.53|685.86|676.76|684.9|675.8|155
1656811800000|2022-07-03 01:30:00|685.62|676.52|683.79|674.69|685.63|676.53|683.64|674.54|201
1656812100000|2022-07-03 01:35:00|683.78|674.68|682.39|673.29|684.32|675.22|681.77|672.67|223
1656812400000|2022-07-03 01:40:00|682.4|673.3|680.3|671.2|682.42|673.32|679.28|670.18|309
1656812700000|2022-07-03 01:45:00|680.32|671.22|679.74|670.64|680.61|671.51|678.67|669.57|271
1656813000000|2022-07-03 01:50:00|679.73|670.63|680.02|670.92|680.39|671.29|679.35|670.25|212
1656813300000|2022-07-03 01:55:00|679.97|670.87|679.7|670.6|680.77|671.67|679.63|670.53|220
1656813600000|2022-07-03 02:00:00|679.69|670.59|678.4|669.3|679.69|670.59|678.29|669.19|315
1656813900000|2022-07-03 02:05:00|678.38|669.28|677.73|668.63|678.87|669.77|677.55|668.45|183
1656814200000|2022-07-03 02:10:00|677.76|668.66|679.62|670.52|679.73|670.63|677.58|668.48|169
1656814500000|2022-07-03 02:15:00|679.63|670.53|681.72|672.62|681.75|672.65|679.63|670.53|198
1656814800000|2022-07-03 02:20:00|681.71|672.61|682.74|673.64|682.86|673.76|681.53|672.43|177
1656815100000|2022-07-03 02:25:00|682.78|673.68|681.79|672.69|682.81|673.71|681.79|672.69|221
1656815400000|2022-07-03 02:30:00|681.73|672.63|682.85|673.75|683.36|674.26|681.59|672.49|266
1656815700000|2022-07-03 02:35:00|682.87|673.77|682.79|673.69|683.62|674.52|682.72|673.62|166
1656816000000|2022-07-03 02:40:00|682.8|673.7|682.79|673.69|682.97|673.87|682.6|673.5|110
1656816300000|2022-07-03 02:45:00|682.8|673.7|682.78|673.68|683.01|673.91|682.13|673.03|170
1656816600000|2022-07-03 02:50:00|682.79|673.69|681.48|672.38|682.93|673.83|681.02|671.92|121
1656816900000|2022-07-03 02:55:00|681.55|672.45|681.75|672.65|681.92|672.82|681.55|672.45|105
1656817200000|2022-07-03 03:00:00|681.72|672.62|679.83|670.73|681.72|672.62|677.63|668.53|399
1656817500000|2022-07-03 03:05:00|679.82|670.72|680.62|671.52|680.73|671.63|679.6|670.5|190
1656817800000|2022-07-03 03:10:00|680.64|671.54|678.76|669.66|680.87|671.77|678.76|669.66|189
1656818100000|2022-07-03 03:15:00|678.77|669.67|680.83|671.73|680.92|671.82|678.69|669.59|164
1656818400000|2022-07-03 03:20:00|680.82|671.72|680.52|671.42|680.83|671.73|680.52|671.42|128
1656818700000|2022-07-03 03:25:00|680.53|671.43|679.81|670.71|680.82|671.72|679.74|670.64|118
1656819000000|2022-07-03 03:30:00|679.84|670.74|680.81|671.71|680.95|671.85|679.73|670.63|206
1656819300000|2022-07-03 03:35:00|680.78|671.68|682.07|672.97|682.07|672.97|680.74|671.64|126
1656819600000|2022-07-03 03:40:00|682.03|672.93|683.43|674.33|683.6|674.5|681.95|672.85|245
1656819900000|2022-07-03 03:45:00|683.53|674.43|682.93|673.83|683.71|674.61|682.01|672.91|196
1656820200000|2022-07-03 03:50:00|682.94|673.84|683.06|673.96|683.78|674.68|682.85|673.75|72
1656820500000|2022-07-03 03:55:00|683.05|673.95|682.57|673.47|683.73|674.63|682.57|673.47|115
1656820800000|2022-07-03 04:00:00|682.62|673.52|683.67|674.57|683.74|674.64|682.5|673.4|200
1656821100000|2022-07-03 04:05:00|683.74|674.64|683.69|674.59|683.79|674.69|683.44|674.34|131
1656821400000|2022-07-03 04:10:00|683.68|674.58|683.95|674.85|684.7|675.6|683.68|674.58|140
1656821700000|2022-07-03 04:15:00|683.96|674.86|684.05|674.95|684.77|675.67|683.96|674.86|133
1656822000000|2022-07-03 04:20:00|684.04|674.94|683.08|673.98|684.04|674.94|682.78|673.68|128
1656822300000|2022-07-03 04:25:00|683.15|674.05|683.88|674.78|684.06|674.96|683.05|673.95|138
1656822600000|2022-07-03 04:30:00|683.89|674.79|683.1|674|683.97|674.87|682.96|673.86|129
1656822900000|2022-07-03 04:35:00|683.09|673.99|684.93|675.83|685.98|676.88|683.08|673.98|173
1656823200000|2022-07-03 04:40:00|684.94|675.84|684.78|675.68|685.77|676.67|684.73|675.63|141
1656823500000|2022-07-03 04:45:00|684.79|675.69|679.82|670.72|684.8|675.7|679.67|670.57|377
1656823800000|2022-07-03 04:50:00|679.81|670.71|668.46|659.36|679.82|670.72|668.31|659.21|549
1656824100000|2022-07-03 04:55:00|668.43|659.33|681.5|672.4|681.55|672.45|665.78|656.68|880
1656824400000|2022-07-03 05:00:00|681.58|672.48|686.71|677.61|689.03|679.93|681.58|672.48|835
1656824700000|2022-07-03 05:05:00|686.73|677.63|687.42|678.32|688.98|679.88|685.52|676.42|667
1656825000000|2022-07-03 05:10:00|687.4|678.3|684.62|675.52|687.4|678.3|683.16|674.06|651
1656825300000|2022-07-03 05:15:00|684.69|675.59|681.6|672.5|684.69|675.59|680|670.9|725
1656825600000|2022-07-03 05:20:00|681.56|672.46|681.12|672.02|683.95|674.85|681.03|671.93|454
1656825900000|2022-07-03 05:25:00|681.11|672.01|677.68|668.58|681.93|672.83|676.8|667.7|434
1656826200000|2022-07-03 05:30:00|677.73|668.63|677.05|667.95|679.44|670.34|676.5|667.4|458
1656826500000|2022-07-03 05:35:00|677.02|667.92|675.01|665.91|677.02|667.92|674.35|665.25|408
1656826800000|2022-07-03 05:40:00|675|665.9|675.72|666.62|675.76|666.66|674.6|665.5|348
1656827100000|2022-07-03 05:45:00|675.75|666.65|677.72|668.62|678.65|669.55|675.7|666.6|419
1656827400000|2022-07-03 05:50:00|677.73|668.63|675.95|666.85|678.96|669.86|675.85|666.75|395
1656827700000|2022-07-03 05:55:00|675.97|666.87|673.76|664.66|675.98|666.88|673.08|663.98|345
1656828000000|2022-07-03 06:00:00|673.81|664.71|671.88|662.78|673.9|664.8|671.88|662.78|332
1656828300000|2022-07-03 06:05:00|671.86|662.76|673.68|664.58|673.72|664.62|671.67|662.57|261
1656828600000|2022-07-03 06:10:00|673.69|664.59|674.01|664.91|674.52|665.42|671.73|662.63|325
1656828900000|2022-07-03 06:15:00|674.1|665|675.87|666.77|676.84|667.74|673.92|664.82|356
1656829200000|2022-07-03 06:20:00|675.88|666.78|677.57|668.47|677.68|668.58|675.68|666.58|177
1656829500000|2022-07-03 06:25:00|677.68|668.58|677.76|668.66|678.71|669.61|676.9|667.8|286
1656829800000|2022-07-03 06:30:00|677.73|668.63|677.83|668.73|677.88|668.78|676.9|667.8|233
1656830100000|2022-07-03 06:35:00|677.82|668.72|676.9|667.8|678.04|668.94|676.56|667.46|178
1656830400000|2022-07-03 06:40:00|676.88|667.78|676.6|667.5|677.76|668.66|675.79|666.69|268
1656830700000|2022-07-03 06:45:00|676.58|667.48|676.64|667.54|676.74|667.64|676.38|667.28|300
1656831000000|2022-07-03 06:50:00|676.67|667.57|677.69|668.59|678.46|669.36|674.74|665.64|283
1656831300000|2022-07-03 06:55:00|677.68|668.58|677.42|668.32|679.38|670.28|677.24|668.14|296
1656831600000|2022-07-03 07:00:00|677.43|668.33|677.84|668.74|678.83|669.73|676.74|667.64|391
1656831900000|2022-07-03 07:05:00|677.78|668.68|677.53|668.43|677.78|668.68|676.81|667.71|241
1656832200000|2022-07-03 07:10:00|677.54|668.44|676.54|667.44|677.8|668.7|676.52|667.42|192
1656832500000|2022-07-03 07:15:00|676.57|667.47|677.03|667.93|677.66|668.56|675.63|666.53|361
1656832800000|2022-07-03 07:20:00|677.02|667.92|677.05|667.95|678.79|669.69|676.91|667.81|242
1656833100000|2022-07-03 07:25:00|677.03|667.93|677.52|668.42|677.52|668.42|675.88|666.78|249
1656833400000|2022-07-03 07:30:00|677.49|668.39|675.95|666.85|677.6|668.5|675.74|666.64|259
1656833700000|2022-07-03 07:35:00|675.96|666.86|675.72|666.62|677.03|667.93|675.42|666.32|266
1656834000000|2022-07-03 07:40:00|675.7|666.6|675.56|666.46|675.89|666.79|675.39|666.29|266
1656834300000|2022-07-03 07:45:00|675.57|666.47|673.89|664.79|675.64|666.54|673.86|664.76|340
1656834600000|2022-07-03 07:50:00|673.88|664.78|675.69|666.59|675.71|666.61|673.88|664.78|252
1656834900000|2022-07-03 07:55:00|675.7|666.6|675.69|666.59|676.5|667.4|674.84|665.74|309
1656835200000|2022-07-03 08:00:00|675.66|666.56|675.79|666.69|676.28|667.18|674.95|665.85|281
1656835500000|2022-07-03 08:05:00|675.78|666.68|675.85|666.75|675.98|666.88|675.35|666.25|124
1656835800000|2022-07-03 08:10:00|675.87|666.77|673.65|664.55|676.32|667.22|673.4|664.3|271
1656836100000|2022-07-03 08:15:00|673.66|664.56|672.69|663.59|674.48|665.38|672.65|663.55|300
1656836400000|2022-07-03 08:20:00|672.68|663.58|674.32|665.22|674.42|665.32|672.64|663.54|298
1656836700000|2022-07-03 08:25:00|674.23|665.13|673.66|664.56|674.33|665.23|673.4|664.3|213
1656837000000|2022-07-03 08:30:00|673.65|664.55|673.65|664.55|673.8|664.7|672.59|663.49|247
1656837300000|2022-07-03 08:35:00|673.66|664.56|673.8|664.7|673.93|664.83|672.29|663.19|277
1656837600000|2022-07-03 08:40:00|673.79|664.69|673.49|664.39|674.43|665.33|673.35|664.25|294
1656837900000|2022-07-03 08:45:00|673.48|664.38|674.34|665.24|674.58|665.48|673.43|664.33|165
1656838200000|2022-07-03 08:50:00|674.33|665.23|674.25|665.15|674.42|665.32|673.56|664.46|233
1656838500000|2022-07-03 08:55:00|674.26|665.16|674.61|665.51|675.39|666.29|670.74|661.64|483
1656838800000|2022-07-03 09:00:00|674.57|665.47|672.76|663.66|674.59|665.49|672.36|663.26|276
1656839100000|2022-07-03 09:05:00|672.77|663.67|672.73|663.63|673.14|664.04|671.11|662.01|283
1656839400000|2022-07-03 09:10:00|672.72|663.62|671.98|662.88|672.72|663.62|671.38|662.28|274
1656839700000|2022-07-03 09:15:00|671.89|662.79|673.07|663.97|674.35|665.25|671.89|662.79|312
1656840000000|2022-07-03 09:20:00|673.03|663.93|673.43|664.33|674.23|665.13|672.92|663.82|154
1656840300000|2022-07-03 09:25:00|673.4|664.3|673.93|664.83|673.94|664.84|673.37|664.27|117
1656840600000|2022-07-03 09:30:00|673.92|664.82|674.09|664.99|674.7|665.6|672.36|663.26|270
1656840900000|2022-07-03 09:35:00|674.1|665|673.72|664.62|674.4|665.3|673.33|664.23|193
1656841200000|2022-07-03 09:40:00|673.73|664.63|674.33|665.23|674.53|665.43|673.56|664.46|195
1656841500000|2022-07-03 09:45:00|674.34|665.24|674.78|665.68|674.78|665.68|673.37|664.27|266
1656841800000|2022-07-03 09:50:00|674.76|665.66|676.47|667.37|676.54|667.44|674.72|665.62|159
1656842100000|2022-07-03 09:55:00|676.46|667.36|675.95|666.85|676.82|667.72|675.58|666.48|281
1656842400000|2022-07-03 10:00:00|675.94|666.84|676.71|667.61|677.59|668.49|675.53|666.43|270
1656842700000|2022-07-03 10:05:00|676.7|667.6|676.47|667.37|676.71|667.61|675.86|666.76|207
1656843000000|2022-07-03 10:10:00|676.52|667.42|676.53|667.43|676.72|667.62|675.76|666.66|243
1656843300000|2022-07-03 10:15:00|676.31|667.21|676.95|667.85|677.91|668.81|676.3|667.2|251
1656843600000|2022-07-03 10:20:00|676.96|667.86|677.17|668.07|677.18|668.08|676.86|667.76|91
1656843900000|2022-07-03 10:25:00|677.16|668.06|676.14|667.04|677.74|668.64|676|666.9|266
1656844200000|2022-07-03 10:30:00|676.05|666.95|676.96|667.86|677.59|668.49|675.86|666.76|186
1656844500000|2022-07-03 10:35:00|676.95|667.85|676.77|667.67|677.1|668|676.53|667.43|156
1656844800000|2022-07-03 10:40:00|676.81|667.71|676.06|666.96|676.81|667.71|675.77|666.67|149
1656845100000|2022-07-03 10:45:00|676.05|666.95|675.85|666.75|676.1|667|675.72|666.62|132
1656845400000|2022-07-03 10:50:00|675.87|666.77|674.99|665.89|675.99|666.89|674.72|665.62|123
1656845700000|2022-07-03 10:55:00|674.96|665.86|675.04|665.94|675.99|666.89|674.89|665.79|249
1656846000000|2022-07-03 11:00:00|675.03|665.93|676.07|666.97|676.17|667.07|674.76|665.66|202
1656846300000|2022-07-03 11:05:00|676.06|666.96|676.93|667.83|676.97|667.87|675.87|666.77|184
1656846600000|2022-07-03 11:10:00|676.94|667.84|676.81|667.71|676.94|667.84|676.75|667.65|107
1656846900000|2022-07-03 11:15:00|676.82|667.72|677.97|668.87|678.16|669.06|676.82|667.72|180
1656847200000|2022-07-03 11:20:00|677.98|668.88|677.38|668.28|677.98|668.88|677.36|668.26|148
1656847500000|2022-07-03 11:25:00|677.42|668.32|677.81|668.71|677.82|668.72|676.78|667.68|120
1656847800000|2022-07-03 11:30:00|677.82|668.72|676.7|667.6|677.87|668.77|676.69|667.59|143
1656848100000|2022-07-03 11:35:00|676.72|667.62|675.79|666.69|676.75|667.65|675.79|666.69|77
1656848400000|2022-07-03 11:40:00|675.78|666.68|675.84|666.74|675.93|666.83|675.66|666.56|105
1656848700000|2022-07-03 11:45:00|675.85|666.75|675.63|666.53|675.92|666.82|675.52|666.42|137
1656849000000|2022-07-03 11:50:00|675.51|666.41|676.5|667.4|676.73|667.63|675.51|666.41|106
1656849300000|2022-07-03 11:55:00|676.56|667.46|676.05|666.95|676.76|667.66|675.87|666.77|111
1656849600000|2022-07-03 12:00:00|676.06|666.96|676.68|667.58|676.91|667.81|675.96|666.86|177
1656849900000|2022-07-03 12:05:00|676.69|667.59|677.7|668.6|677.79|668.69|676.68|667.58|166
1656850200000|2022-07-03 12:10:00|677.69|668.59|677.46|668.36|677.78|668.68|677.29|668.19|145
1656850500000|2022-07-03 12:15:00|677.47|668.37|676.46|667.36|677.73|668.63|676.41|667.31|116
1656850800000|2022-07-03 12:20:00|676.47|667.37|679.36|670.26|680.67|671.57|676.4|667.3|208
1656851100000|2022-07-03 12:25:00|679.3|670.2|679.74|670.64|679.82|670.72|678.57|669.47|198
1656851400000|2022-07-03 12:30:00|679.73|670.63|678.65|669.55|679.76|670.66|678.62|669.52|134
1656851700000|2022-07-03 12:35:00|678.66|669.56|678.55|669.45|678.89|669.79|677.88|668.78|215
1656852000000|2022-07-03 12:40:00|678.68|669.58|676.9|667.8|678.72|669.62|676.73|667.63|236
1656852300000|2022-07-03 12:45:00|676.87|667.77|672.94|663.84|677.41|668.31|672.54|663.44|399
1656852600000|2022-07-03 12:50:00|672.93|663.83|672.74|663.64|674.31|665.21|672.73|663.63|296
1656852900000|2022-07-03 12:55:00|672.73|663.63|675.83|666.73|675.83|666.73|671.34|662.24|449
1656853200000|2022-07-03 13:00:00|675.82|666.72|675.02|665.92|676.35|667.25|674.66|665.56|382
1656853500000|2022-07-03 13:05:00|675.04|665.94|675.56|666.46|675.71|666.61|673.92|664.82|198
1656853800000|2022-07-03 13:10:00|675.53|666.43|674.42|665.32|675.61|666.51|674.42|665.32|119
1656854100000|2022-07-03 13:15:00|674.27|665.17|673.6|664.5|674.29|665.19|673.31|664.21|179
1656854400000|2022-07-03 13:20:00|673.67|664.57|674.91|665.81|675.4|666.3|673.62|664.52|184
1656854700000|2022-07-03 13:25:00|674.99|665.89|675.57|666.47|675.72|666.62|674.46|665.36|218
1656855000000|2022-07-03 13:30:00|675.59|666.49|674.52|665.42|676.79|667.69|673.92|664.82|356
1656855300000|2022-07-03 13:35:00|674.51|665.41|669.69|660.59|674.51|665.41|668.67|659.57|496
1656855600000|2022-07-03 13:40:00|669.68|660.58|670.89|661.79|670.91|661.81|669.64|660.54|375
1656855900000|2022-07-03 13:45:00|670.91|661.81|669.63|660.53|671.84|662.74|669.62|660.52|438
1656856200000|2022-07-03 13:50:00|669.61|660.51|669.77|660.67|669.97|660.87|669.54|660.44|348
1656856500000|2022-07-03 13:55:00|669.78|660.68|669.98|660.88|670.9|661.8|669.66|660.56|270
1656856800000|2022-07-03 14:00:00|669.99|660.89|671.31|662.21|671.82|662.72|667.71|658.61|459
1656857100000|2022-07-03 14:05:00|671.33|662.23|671.02|661.92|671.81|662.71|670.66|661.56|458
1656857400000|2022-07-03 14:10:00|671.03|661.93|671.76|662.66|671.89|662.79|670.68|661.58|242
1656857700000|2022-07-03 14:15:00|671.79|662.69|672.08|662.98|672.25|663.15|671.25|662.15|213
1656858000000|2022-07-03 14:20:00|672.06|662.96|673.81|664.71|673.95|664.85|671.83|662.73|307
1656858300000|2022-07-03 14:25:00|673.79|664.69|673.65|664.55|673.95|664.85|673.62|664.52|187
1656858600000|2022-07-03 14:30:00|673.6|664.5|673.18|664.08|674.7|665.6|673.18|664.08|210
1656858900000|2022-07-03 14:35:00|673.15|664.05|673.77|664.67|674.05|664.95|672.77|663.67|256
1656859200000|2022-07-03 14:40:00|673.78|664.68|674.01|664.91|674.16|665.06|673.73|664.63|144
1656859500000|2022-07-03 14:45:00|673.98|664.88|672.71|663.61|674.25|665.15|672.69|663.59|251
1656859800000|2022-07-03 14:50:00|672.69|663.59|672.64|663.54|674.03|664.93|671.94|662.84|173
1656860100000|2022-07-03 14:55:00|672.52|663.42|673.08|663.98|674.74|665.64|672.52|663.42|316
1656860400000|2022-07-03 15:00:00|673.07|663.97|674.09|664.99|674.1|665|673.07|663.97|326
1656860700000|2022-07-03 15:05:00|674.1|665|673.12|664.02|675.2|666.1|672.88|663.78|419
1656861000000|2022-07-03 15:10:00|673.16|664.06|674.19|665.09|674.19|665.09|673.11|664.01|180
1656861300000|2022-07-03 15:15:00|674.16|665.06|673.01|663.91|674.29|665.19|672.91|663.81|193
1656861600000|2022-07-03 15:20:00|673.02|663.92|674.87|665.77|675.01|665.91|672.13|663.03|303
1656861900000|2022-07-03 15:25:00|674.88|665.78|674.22|665.12|675.02|665.92|674.13|665.03|165
1656862200000|2022-07-03 15:30:00|674.2|665.1|672.82|663.72|674.77|665.67|672.04|662.94|227
1656862500000|2022-07-03 15:35:00|672.83|663.73|674.37|665.27|674.78|665.68|672.77|663.67|252
1656862800000|2022-07-03 15:40:00|674.68|665.58|674.11|665.01|674.74|665.64|673.48|664.38|314
1656863100000|2022-07-03 15:45:00|674.15|665.05|673.05|663.95|674.2|665.1|673.02|663.92|209
1656863400000|2022-07-03 15:50:00|673.06|663.96|672.77|663.67|673.85|664.75|672.16|663.06|185
1656863700000|2022-07-03 15:55:00|672.76|663.66|672.19|663.09|673.28|664.18|672.19|663.09|267
1656864000000|2022-07-03 16:00:00|672.22|663.12|672.13|663.03|672.33|663.23|671.91|662.81|232
1656864300000|2022-07-03 16:05:00|672.16|663.06|671.72|662.62|672.33|663.23|671.67|662.57|215
1656864600000|2022-07-03 16:10:00|671.73|662.63|672.99|663.89|673.06|663.96|670.93|661.83|234
1656864900000|2022-07-03 16:15:00|673.01|663.91|674.2|665.1|675.06|665.96|672.91|663.81|225
1656865200000|2022-07-03 16:20:00|674.19|665.09|674.21|665.11|675.24|666.14|674.12|665.02|215
1656865500000|2022-07-03 16:25:00|674.19|665.09|675.13|666.03|675.36|666.26|674.19|665.09|178
1656865800000|2022-07-03 16:30:00|675.15|666.05|675.04|665.94|675.9|666.8|674.92|665.82|177
1656866100000|2022-07-03 16:35:00|675.1|666|677.86|668.76|678|668.9|674.91|665.81|256
1656866400000|2022-07-03 16:40:00|677.88|668.78|677|667.9|678.37|669.27|676.15|667.05|365
1656866700000|2022-07-03 16:45:00|677.01|667.91|677.92|668.82|678.68|669.58|676.91|667.81|295
1656867000000|2022-07-03 16:50:00|677.91|668.81|677.98|668.88|678.87|669.77|677.83|668.73|233
1656867300000|2022-07-03 16:55:00|678|668.9|677.86|668.76|678.06|668.96|677.64|668.54|164
1656867600000|2022-07-03 17:00:00|677.87|668.77|678.03|668.93|678.11|669.01|677.76|668.66|201
1656867900000|2022-07-03 17:05:00|677.99|668.89|676.89|667.79|678.06|668.96|676.89|667.79|263
1656868200000|2022-07-03 17:10:00|676.9|667.8|676.26|667.16|677.25|668.15|676.19|667.09|239
1656868500000|2022-07-03 17:15:00|676.25|667.15|676.89|667.79|676.96|667.86|676.12|667.02|252
1656868800000|2022-07-03 17:20:00|676.9|667.8|676.02|666.92|676.9|667.8|676.02|666.92|167
1656869100000|2022-07-03 17:25:00|676.03|666.93|676.9|667.8|677.05|667.95|675.93|666.83|175
1656869400000|2022-07-03 17:30:00|676.92|667.82|676.87|667.77|677.13|668.03|676.19|667.09|151
1656869700000|2022-07-03 17:35:00|676.84|667.74|675.9|666.8|676.93|667.83|675.78|666.68|136
1656870000000|2022-07-03 17:40:00|675.89|666.79|675.86|666.76|675.93|666.83|675.74|666.64|63
1656870300000|2022-07-03 17:45:00|675.87|666.77|674.88|665.78|676.02|666.92|674.88|665.78|279
1656870600000|2022-07-03 17:50:00|674.89|665.79|675.35|666.25|675.4|666.3|674.71|665.61|294
1656870900000|2022-07-03 17:55:00|675.14|666.04|678.82|669.72|680.02|670.92|675.14|666.04|413
1656871200000|2022-07-03 18:00:00|678.83|669.73|678.87|669.77|679.34|670.24|677.9|668.8|366
1656871500000|2022-07-03 18:05:00|678.83|669.73|681.78|672.68|681.78|672.68|678.82|669.72|352
1656871800000|2022-07-03 18:10:00|681.73|672.63|680.34|671.24|682.34|673.24|680.16|671.06|306
1656872100000|2022-07-03 18:15:00|680.32|671.22|679.92|670.82|681.75|672.65|679.82|670.72|231
1656872400000|2022-07-03 18:20:00|679.9|670.8|678.98|669.88|679.91|670.81|678.76|669.66|207
1656872700000|2022-07-03 18:25:00|678.94|669.84|678.13|669.03|678.97|669.87|678.05|668.95|224
1656873000000|2022-07-03 18:30:00|678.06|668.96|678.75|669.65|678.8|669.7|678.03|668.93|207
1656873300000|2022-07-03 18:35:00|678.76|669.66|678.92|669.82|678.97|669.87|677.96|668.86|115
1656873600000|2022-07-03 18:40:00|678.87|669.77|679.13|670.03|680.13|671.03|678.8|669.7|167
1656873900000|2022-07-03 18:45:00|679.14|670.04|679.1|670|679.22|670.12|678.82|669.72|152
1656874200000|2022-07-03 18:50:00|679.18|670.08|680.79|671.69|680.88|671.78|679.14|670.04|159
1656874500000|2022-07-03 18:55:00|680.78|671.68|681.71|672.61|681.8|672.7|680.73|671.63|158
1656874800000|2022-07-03 19:00:00|681.74|672.64|684.84|675.74|686.21|677.11|681.71|672.61|313
1656875100000|2022-07-03 19:05:00|684.85|675.75|684.81|675.71|685.9|676.8|684.25|675.15|267
1656875400000|2022-07-03 19:10:00|684.84|675.74|684.98|675.88|685.19|676.09|683.88|674.78|211
1656875700000|2022-07-03 19:15:00|684.96|675.86|685.22|676.12|685.96|676.86|684.96|675.86|181
1656876000000|2022-07-03 19:20:00|685.18|676.08|685.85|676.75|686.09|676.99|684.91|675.81|163
1656876300000|2022-07-03 19:25:00|685.9|676.8|685.9|676.8|686.85|677.75|685.85|676.75|197
1656876600000|2022-07-03 19:30:00|685.89|676.79|688.19|679.09|689.15|680.05|685.67|676.57|381
1656876900000|2022-07-03 19:35:00|688.16|679.06|687.98|678.88|689.72|680.62|687.89|678.79|300
1656877200000|2022-07-03 19:40:00|687.95|678.85|689.68|680.58|689.81|680.71|687.92|678.82|327
1656877500000|2022-07-03 19:45:00|689.59|680.49|693.55|684.45|694.31|685.21|689.25|680.15|526
1656877800000|2022-07-03 19:50:00|693.52|684.42|693.67|684.57|695.97|686.87|693.29|684.19|424
1656878100000|2022-07-03 19:55:00|693.66|684.56|695.7|686.6|695.81|686.71|693.48|684.38|362
1656878400000|2022-07-03 20:00:00|695.69|686.59|701.9|692.8|702.47|693.37|695.57|686.47|641
1656878700000|2022-07-03 20:05:00|701.89|692.79|701.91|692.81|702.96|693.86|699.65|690.55|609
1656879000000|2022-07-03 20:10:00|701.89|692.79|699.83|690.73|701.99|692.89|699.5|690.4|382
1656879300000|2022-07-03 20:15:00|699.84|690.74|698.58|689.48|700.64|691.54|696.78|687.68|478
1656879600000|2022-07-03 20:20:00|698.6|689.5|700.16|691.06|700.16|691.06|698.13|689.03|333
1656879900000|2022-07-03 20:25:00|700.17|691.07|700.99|691.89|701.1|692|700.17|691.07|366
1656880200000|2022-07-03 20:30:00|700.98|691.88|698.86|689.76|701.59|692.49|698.85|689.75|355
1656880500000|2022-07-03 20:35:00|698.85|689.75|698.56|689.46|698.9|689.8|698.16|689.06|291
1656880800000|2022-07-03 20:40:00|698.57|689.47|698.5|689.4|699.72|690.62|698.03|688.93|287
1656881100000|2022-07-03 20:45:00|698.51|689.41|697.51|688.41|699.03|689.93|697.12|688.02|246
1656881400000|2022-07-03 20:50:00|697.55|688.45|698.74|689.64|698.99|689.89|697.43|688.33|245
1656881700000|2022-07-03 20:55:00|698.69|689.59|699.09|689.99|699.71|690.61|698.69|689.59|211
1656882000000|2022-07-03 21:00:00|699.01|689.91|698.85|689.75|699.74|690.64|698.63|689.53|193
1656882300000|2022-07-03 21:05:00|699.21|690.11|698.77|689.67|700.03|690.93|698.59|689.49|155
1656882600000|2022-07-03 21:10:00|698.76|689.66|692.71|683.61|698.83|689.73|692.06|682.96|276
1656882900000|2022-07-03 21:15:00|692.64|683.54|692.14|683.04|693.03|683.93|691.85|682.75|173
1656883200000|2022-07-03 21:20:00|692.15|683.05|691.93|682.83|692.89|683.79|691.02|681.92|236
1656883500000|2022-07-03 21:25:00|691.85|682.75|691.25|682.15|691.99|682.89|691.24|682.14|210
1656883800000|2022-07-03 21:30:00|691.23|682.13|691.87|682.77|692.05|682.95|691.23|682.13|116
1656884100000|2022-07-03 21:35:00|691.88|682.78|691.78|682.68|691.96|682.86|691.66|682.56|122
1656884400000|2022-07-03 21:40:00|691.75|682.65|690.9|681.8|691.85|682.75|690.82|681.72|60
1656884700000|2022-07-03 21:45:00|690.88|681.78|689.01|679.91|691.33|682.23|689.01|679.91|109
1656885000000|2022-07-03 21:50:00|689.02|679.92|689.03|679.93|689.34|680.24|688.56|679.46|120
1656885300000|2022-07-03 21:55:00|689.12|680.02|690.07|680.97|690.14|681.04|688.85|679.75|111
1656885600000|2022-07-03 22:00:00|690.03|680.93|690.84|681.74|692.26|683.16|689.9|680.8|215
1656885900000|2022-07-03 22:05:00|690.86|681.76|691.92|682.82|692.34|683.24|690.8|681.7|122
1656886200000|2022-07-03 22:10:00|691.86|682.76|692.88|683.78|694.73|685.63|691.81|682.71|149
1656886500000|2022-07-03 22:15:00|693.02|683.92|693.25|684.15|693.25|684.15|691.73|682.63|156
1656886800000|2022-07-03 22:20:00|693.19|684.09|692.8|683.7|693.94|684.84|692.8|683.7|133
1656887100000|2022-07-03 22:25:00|692.9|683.8|688.84|679.74|693.84|684.74|688.81|679.71|178
1656887400000|2022-07-03 22:30:00|688.82|679.72|685.17|676.07|689.16|680.06|684.86|675.76|259
1656887700000|2022-07-03 22:35:00|685.25|676.15|686.24|677.14|686.91|677.81|684.7|675.6|169
1656888000000|2022-07-03 22:40:00|686.17|677.07|685.96|676.86|686.17|677.07|684.3|675.2|169
1656888300000|2022-07-03 22:45:00|685.97|676.87|686.89|677.79|687.13|678.03|685.3|676.2|136
1656888600000|2022-07-03 22:50:00|686.95|677.85|686.81|677.71|688.12|679.02|686.8|677.7|165
1656888900000|2022-07-03 22:55:00|686.77|677.67|686.93|677.83|687.31|678.21|686.16|677.06|104
1656889200000|2022-07-03 23:00:00|686.94|677.84|686.57|677.47|687.82|678.72|686.21|677.11|178
1656889500000|2022-07-03 23:05:00|686.59|677.49|689.98|680.88|689.98|680.88|686.57|677.47|172
1656889800000|2022-07-03 23:10:00|689.92|680.82|690.64|681.54|691.76|682.66|688.8|679.7|231
1656890100000|2022-07-03 23:15:00|690.58|681.48|690.77|681.67|691.97|682.87|690.19|681.09|159
1656890400000|2022-07-03 23:20:00|690.69|681.59|690.84|681.74|691.63|682.53|690.65|681.55|128
1656890700000|2022-07-03 23:25:00|690.83|681.73|685.52|676.42|690.83|681.73|684.9|675.8|350
1656891000000|2022-07-03 23:30:00|685.5|676.4|689.93|680.83|689.94|680.84|685.03|675.93|254
1656891300000|2022-07-03 23:35:00|689.87|680.77|689.94|680.84|690.96|681.86|689.51|680.41|175
1656891600000|2022-07-03 23:40:00|689.93|680.83|689.26|680.16|689.94|680.84|688.02|678.92|145
1656891900000|2022-07-03 23:45:00|689.16|680.06|689.12|680.02|690.79|681.69|688.81|679.71|203
1656892200000|2022-07-03 23:50:00|689.22|680.12|689.35|680.25|690.74|681.64|688.95|679.85|140
1656892500000|2022-07-03 23:55:00|689.28|680.18|689.83|680.73|689.96|680.86|688.59|679.49|173
1656892800000|2022-07-04 00:00:00|689.84|680.74|686.99|677.89|690.22|681.12|686.99|677.89|235
1656893100000|2022-07-04 00:05:00|687|677.9|690.58|681.48|690.71|681.61|685.62|676.52|382
1656893400000|2022-07-04 00:10:00|690.71|681.61|692.72|683.62|693.84|684.74|689.85|680.75|326
1656893700000|2022-07-04 00:15:00|692.74|683.64|691.45|682.35|693.17|684.07|689.21|680.11|348
1656894000000|2022-07-04 00:20:00|691.2|682.1|690.08|680.98|692.05|682.95|689.91|680.81|185
1656894300000|2022-07-04 00:25:00|690.03|680.93|691.83|682.73|691.83|682.73|689.6|680.5|187
1656894600000|2022-07-04 00:30:00|691.79|682.69|687.28|678.18|692.62|683.52|687.22|678.12|292
1656894900000|2022-07-04 00:35:00|687.19|678.09|687.9|678.8|688.97|679.87|686.72|677.62|240
1656895200000|2022-07-04 00:40:00|687.95|678.85|688.14|679.04|689.11|680.01|687.87|678.77|194
1656895500000|2022-07-04 00:45:00|688.12|679.02|688.89|679.79|690.71|681.61|687.82|678.72|249
1656895800000|2022-07-04 00:50:00|688.83|679.73|690.25|681.15|690.64|681.54|687.07|677.97|252
1656896100000|2022-07-04 00:55:00|690.3|681.2|691.33|682.23|692.35|683.25|690.25|681.15|201
1656896400000|2022-07-04 01:00:00|691.26|682.16|690.41|681.31|691.96|682.86|689.8|680.7|164
1656896700000|2022-07-04 01:05:00|690.3|681.2|687.87|678.77|691.05|681.95|685.8|676.7|271
1656897000000|2022-07-04 01:10:00|687.86|678.76|689.6|680.5|689.83|680.73|686.66|677.56|303
1656897300000|2022-07-04 01:15:00|689.95|680.85|688.96|679.86|690.81|681.71|687.95|678.85|204
1656897600000|2022-07-04 01:20:00|688.8|679.7|687.15|678.05|689.12|680.02|686.8|677.7|173
1656897900000|2022-07-04 01:25:00|687.4|678.3|687.21|678.11|687.4|678.3|686.9|677.8|160
1656898200000|2022-07-04 01:30:00|687.39|678.29|684.2|675.1|687.39|678.29|683.98|674.88|146
1656898500000|2022-07-04 01:35:00|684.18|675.08|686.04|676.94|686.32|677.22|684.05|674.95|171
1656898800000|2022-07-04 01:40:00|686.14|677.04|686.98|677.88|687.26|678.16|685.89|676.79|153
1656899100000|2022-07-04 01:45:00|686.8|677.7|688.23|679.13|689|679.9|686.8|677.7|185
1656899400000|2022-07-04 01:50:00|688.22|679.12|688.89|679.79|689.21|680.11|688.03|678.93|133
1656899700000|2022-07-04 01:55:00|688.82|679.72|689.53|680.43|689.69|680.59|688.71|679.61|139
1656900000000|2022-07-04 02:00:00|689.4|680.3|689.6|680.5|690.41|681.31|689.33|680.23|130
1656900300000|2022-07-04 02:05:00|689.48|680.38|689.22|680.12|689.92|680.82|688.95|679.85|123
1656900600000|2022-07-04 02:10:00|689.07|679.97|689.01|679.91|689.89|680.79|688.8|679.7|140
1656900900000|2022-07-04 02:15:00|689.04|679.94|688.65|679.55|689.21|680.11|688.04|678.94|57
1656901200000|2022-07-04 02:20:00|688.47|679.37|685.97|676.87|688.65|679.55|685.45|676.35|184
1656901500000|2022-07-04 02:25:00|685.95|676.85|686.74|677.64|686.8|677.7|684.91|675.81|185
1656901800000|2022-07-04 02:30:00|686.73|677.63|685.63|676.53|687.59|678.49|685.11|676.01|193
1656902100000|2022-07-04 02:35:00|685.55|676.45|685.75|676.65|685.93|676.83|685.55|676.45|113
1656902400000|2022-07-04 02:40:00|685.76|676.66|682.63|673.53|685.9|676.8|681.43|672.33|226
1656902700000|2022-07-04 02:45:00|682.49|673.39|675.91|666.81|682.49|673.39|675.2|666.1|401
1656903000000|2022-07-04 02:50:00|675.92|666.82|674.79|665.69|676.85|667.75|674.05|664.95|302
1656903300000|2022-07-04 02:55:00|674.81|665.71|674.89|665.79|675.67|666.57|674.15|665.05|268
1656903600000|2022-07-04 03:00:00|674.86|665.76|672.91|663.81|674.86|665.76|670.98|661.88|400
1656903900000|2022-07-04 03:05:00|672.88|663.78|673.35|664.25|673.73|664.63|671.69|662.59|211
1656904200000|2022-07-04 03:10:00|673.39|664.29|674.98|665.88|675.09|665.99|672.76|663.66|216
1656904500000|2022-07-04 03:15:00|674.97|665.87|674.64|665.54|675.19|666.09|673.59|664.49|155
1656904800000|2022-07-04 03:20:00|674.6|665.5|674.78|665.68|674.97|665.87|673.85|664.75|135
1656905100000|2022-07-04 03:25:00|674.95|665.85|675.01|665.91|675.13|666.03|674.05|664.95|234
1656905400000|2022-07-04 03:30:00|675.07|665.97|674.08|664.98|675.2|666.1|674.01|664.91|173
1656905700000|2022-07-04 03:35:00|674.09|664.99|674.87|665.77|674.99|665.89|674.08|664.98|139
1656906000000|2022-07-04 03:40:00|674.85|665.75|676.1|667|676.88|667.78|674.85|665.75|187
1656906300000|2022-07-04 03:45:00|676.14|667.04|676.83|667.73|676.97|667.87|675.99|666.89|171
1656906600000|2022-07-04 03:50:00|676.7|667.6|675.6|666.5|676.94|667.84|675.45|666.35|151
1656906900000|2022-07-04 03:55:00|675.79|666.69|674.88|665.78|676.37|667.27|674.85|665.75|204
1656907200000|2022-07-04 04:00:00|674.97|665.87|672.03|662.93|674.98|665.88|670.81|661.71|260
1656907500000|2022-07-04 04:05:00|672.07|662.97|672.13|663.03|673.29|664.19|671.94|662.84|168
1656907800000|2022-07-04 04:10:00|672.16|663.06|672.8|663.7|673.09|663.99|671.95|662.85|141
1656908100000|2022-07-04 04:15:00|672.81|663.71|676.28|667.18|676.78|667.68|672.44|663.34|326
1656908400000|2022-07-04 04:20:00|676.17|667.07|675.95|666.85|676.62|667.52|675.72|666.62|170
1656908700000|2022-07-04 04:25:00|675.99|666.89|675.82|666.72|676.83|667.73|675.64|666.54|163
1656909000000|2022-07-04 04:30:00|675.75|666.65|677.01|667.91|677.32|668.22|675.67|666.57|232
1656909300000|2022-07-04 04:35:00|677.03|667.93|676.8|667.7|677.85|668.75|676.61|667.51|182
1656909600000|2022-07-04 04:40:00|676.79|667.69|677.01|667.91|677.64|668.54|675.98|666.88|128
1656909900000|2022-07-04 04:45:00|677.03|667.93|677.05|667.95|677.16|668.06|676.62|667.52|106
1656910200000|2022-07-04 04:50:00|677.04|667.94|677.17|668.07|677.25|668.15|676.88|667.78|86
1656910500000|2022-07-04 04:55:00|677.09|667.99|676.89|667.79|677.24|668.14|676.73|667.63|101
1656910800000|2022-07-04 05:00:00|676.9|667.8|676.85|667.75|678.05|668.95|676.16|667.06|224
1656911100000|2022-07-04 05:05:00|676.86|667.76|677.68|668.58|677.88|668.78|676.73|667.63|121
1656911400000|2022-07-04 05:10:00|677.57|668.47|676.55|667.45|677.75|668.65|676.5|667.4|115
1656911700000|2022-07-04 05:15:00|676.56|667.46|676.8|667.7|677.01|667.91|676.56|667.46|111
1656912000000|2022-07-04 05:20:00|676.79|667.69|675.77|666.67|677.03|667.93|675.74|666.64|92
1656912300000|2022-07-04 05:25:00|675.8|666.7|675.13|666.03|676.07|666.97|675.09|665.99|92
1656912600000|2022-07-04 05:30:00|675.24|666.14|675.75|666.65|675.97|666.87|675.24|666.14|86
1656912900000|2022-07-04 05:35:00|675.77|666.67|676.01|666.91|676.1|667|675.71|666.61|40
1656913200000|2022-07-04 05:40:00|675.97|666.87|677.72|668.62|677.89|668.79|675.96|666.86|128
1656913500000|2022-07-04 05:45:00|677.65|668.55|678.61|669.51|678.95|669.85|677.61|668.51|166
1656913800000|2022-07-04 05:50:00|678.62|669.52|679.9|670.8|679.92|670.82|678.56|669.46|177
1656914100000|2022-07-04 05:55:00|679.89|670.79|677.76|668.66|679.96|670.86|677.73|668.63|172
1656914400000|2022-07-04 06:00:00|677.75|668.65|678.8|669.7|678.85|669.75|677.37|668.27|232
1656914700000|2022-07-04 06:05:00|678.84|669.74|678.86|669.76|678.99|669.89|678.6|669.5|136
1656915000000|2022-07-04 06:10:00|678.85|669.75|681.01|671.91|681.07|671.97|678.71|669.61|130
1656915300000|2022-07-04 06:15:00|681|671.9|681.54|672.44|682.65|673.55|680.95|671.85|154
1656915600000|2022-07-04 06:20:00|681.8|672.7|680.87|671.77|682.16|673.06|680.8|671.7|109
1656915900000|2022-07-04 06:25:00|680.84|671.74|681.45|672.35|681.55|672.45|680.46|671.36|122
1656916200000|2022-07-04 06:30:00|681.39|672.29|680.63|671.53|681.7|672.6|680.47|671.37|128
1656916500000|2022-07-04 06:35:00|680.62|671.52|679.81|670.71|681.08|671.98|679.78|670.68|113
1656916800000|2022-07-04 06:40:00|679.82|670.72|679.87|670.77|680.03|670.93|678.95|669.85|93
1656917100000|2022-07-04 06:45:00|679.92|670.82|678.78|669.68|679.92|670.82|678.03|668.93|196
1656917400000|2022-07-04 06:50:00|678.74|669.64|678.63|669.53|679.06|669.96|677.95|668.85|114
1656917700000|2022-07-04 06:55:00|678.49|669.39|674.89|665.79|678.49|669.39|672.62|663.52|415
1656918000000|2022-07-04 07:00:00|674.92|665.82|674.6|665.5|675.91|666.81|674.46|665.36|251
1656918300000|2022-07-04 07:05:00|674.64|665.54|674.85|665.75|674.86|665.76|673.65|664.55|185
1656918600000|2022-07-04 07:10:00|674.89|665.79|675.65|666.55|677.79|668.69|674.89|665.79|241
1656918900000|2022-07-04 07:15:00|675.64|666.54|676.61|667.51|676.91|667.81|675.52|666.42|214
1656919200000|2022-07-04 07:20:00|676.56|667.46|676.85|667.75|676.89|667.79|674.73|665.63|184
1656919500000|2022-07-04 07:25:00|676.86|667.76|676.84|667.74|677.63|668.53|676.44|667.34|186
1656919800000|2022-07-04 07:30:00|676.83|667.73|677.71|668.61|677.71|668.61|675.7|666.6|208
1656920100000|2022-07-04 07:35:00|677.7|668.6|676.79|667.69|677.77|668.67|676.45|667.35|187
1656920400000|2022-07-04 07:40:00|676.73|667.63|677.11|668.01|677.75|668.65|676.49|667.39|125
1656920700000|2022-07-04 07:45:00|677.07|667.97|676.79|667.69|678.31|669.21|676.79|667.69|130
1656921000000|2022-07-04 07:50:00|676.78|667.68|676.96|667.86|677.65|668.55|676.56|667.46|129
1656921300000|2022-07-04 07:55:00|677.02|667.92|676.66|667.56|677.09|667.99|675.8|666.7|154
1656921600000|2022-07-04 08:00:00|676.67|667.57|676.49|667.39|677.4|668.3|676.19|667.09|157
1656921900000|2022-07-04 08:05:00|676.41|667.31|678.01|668.91|678.53|669.43|675.87|666.77|238
1656922200000|2022-07-04 08:10:00|678|668.9|678.72|669.62|679.13|670.03|677.57|668.47|176
1656922500000|2022-07-04 08:15:00|678.71|669.61|678.14|669.04|678.85|669.75|678.04|668.94|112
1656922800000|2022-07-04 08:20:00|678.2|669.1|677.82|668.72|678.2|669.1|677.63|668.53|123
1656923100000|2022-07-04 08:25:00|677.87|668.77|677.49|668.39|679.12|670.02|677.33|668.23|180
1656923400000|2022-07-04 08:30:00|677.54|668.44|676.95|667.85|677.92|668.82|676.82|667.72|138
1656923700000|2022-07-04 08:35:00|676.91|667.81|676.06|666.96|677.06|667.96|675.29|666.19|171
1656924000000|2022-07-04 08:40:00|676.04|666.94|676.8|667.7|676.98|667.88|675.7|666.6|155
1656924300000|2022-07-04 08:45:00|676.75|667.65|675.78|666.68|677.06|667.96|675.73|666.63|122
1656924600000|2022-07-04 08:50:00|675.81|666.71|675.85|666.75|676.42|667.32|675.18|666.08|168
1656924900000|2022-07-04 08:55:00|675.91|666.81|675.75|666.65|675.97|666.87|675.31|666.21|137
1656925200000|2022-07-04 09:00:00|675.8|666.7|676.17|667.07|676.78|667.68|675.69|666.59|144
1656925500000|2022-07-04 09:05:00|676.16|667.06|676.01|666.91|676.18|667.08|675.57|666.47|102
1656925800000|2022-07-04 09:10:00|676.03|666.93|676.84|667.74|676.92|667.82|675.9|666.8|161
1656926100000|2022-07-04 09:15:00|676.82|667.72|677.05|667.95|677.15|668.05|676.75|667.65|106
1656926400000|2022-07-04 09:20:00|677.04|667.94|678.03|668.93|679.59|670.49|676.85|667.75|197
1656926700000|2022-07-04 09:25:00|678.04|668.94|679.2|670.1|680.1|671|678.04|668.94|230
1656927000000|2022-07-04 09:30:00|678.9|669.8|680.95|671.85|681.07|671.97|677.9|668.8|295
1656927300000|2022-07-04 09:35:00|680.93|671.83|680.79|671.69|682.23|673.13|680.7|671.6|228
1656927600000|2022-07-04 09:40:00|680.82|671.72|681.94|672.84|682|672.9|680.68|671.58|229
1656927900000|2022-07-04 09:45:00|682.02|672.92|683.58|674.48|685.76|676.66|681.83|672.73|369
1656928200000|2022-07-04 09:50:00|683.54|674.44|685.66|676.56|686.63|677.53|683.48|674.38|374
1656928500000|2022-07-04 09:55:00|685.64|676.54|686.79|677.69|687.59|678.49|684.68|675.58|298
1656928800000|2022-07-04 10:00:00|686.8|677.7|687.82|678.72|689.16|680.06|686.8|677.7|350
1656929100000|2022-07-04 10:05:00|687.87|678.77|685.01|675.91|688.87|679.77|685.01|675.91|295
1656929400000|2022-07-04 10:10:00|685.03|675.93|685.73|676.63|686.72|677.62|684.9|675.8|224
1656929700000|2022-07-04 10:15:00|685.72|676.62|685.39|676.29|686.85|677.75|685.34|676.24|211
1656930000000|2022-07-04 10:20:00|685.38|676.28|685.69|676.59|687.89|678.79|685.38|676.28|260
1656930300000|2022-07-04 10:25:00|685.84|676.74|685.92|676.82|686.67|677.57|685.52|676.42|170
1656930600000|2022-07-04 10:30:00|685.93|676.83|684.8|675.7|686.93|677.83|684.61|675.51|215
1656930900000|2022-07-04 10:35:00|684.81|675.71|685.84|676.74|686.03|676.93|684.71|675.61|126
1656931200000|2022-07-04 10:40:00|685.91|676.81|685.22|676.12|687.44|678.34|685.22|676.12|208
1656931500000|2022-07-04 10:45:00|685.08|675.98|685.83|676.73|685.95|676.85|684.95|675.85|178
1656931800000|2022-07-04 10:50:00|685.85|676.75|685.95|676.85|686.29|677.19|685.05|675.95|162
1656932100000|2022-07-04 10:55:00|685.96|676.86|684.9|675.8|685.97|676.87|684.8|675.7|134
1656932400000|2022-07-04 11:00:00|684.91|675.81|687.78|678.68|689.92|680.82|684.85|675.75|269
1656932700000|2022-07-04 11:05:00|687.82|678.72|687.19|678.09|688.9|679.8|687.05|677.95|149
1656933000000|2022-07-04 11:10:00|687.29|678.19|688.19|679.09|688.81|679.71|686.75|677.65|169
1656933300000|2022-07-04 11:15:00|688.33|679.23|686.72|677.62|689.02|679.92|686.55|677.45|262
1656933600000|2022-07-04 11:20:00|686.61|677.51|683.9|674.8|686.61|677.51|683.77|674.67|190
1656933900000|2022-07-04 11:25:00|683.88|674.78|687.15|678.05|687.85|678.75|683.75|674.65|225
1656934200000|2022-07-04 11:30:00|687.16|678.06|689.84|680.74|690.89|681.79|686.82|677.72|332
1656934500000|2022-07-04 11:35:00|689.85|680.75|689.29|680.19|690.9|681.8|688.83|679.73|306
1656934800000|2022-07-04 11:40:00|689.19|680.09|693.97|684.87|693.97|684.87|689.19|680.09|282
1656935100000|2022-07-04 11:45:00|693.75|684.65|693.98|684.88|694.64|685.54|692.75|683.65|257
1656935400000|2022-07-04 11:50:00|693.99|684.89|697.77|688.67|697.83|688.73|693.8|684.7|239
1656935700000|2022-07-04 11:55:00|697.78|688.68|700.69|691.59|702.88|693.78|697.49|688.39|512
1656936000000|2022-07-04 12:00:00|700.6|691.5|709.4|700.3|709.84|700.74|700.56|691.46|640
1656936300000|2022-07-04 12:05:00|709.39|700.29|708.76|699.66|709.39|700.29|707.34|698.24|371
1656936600000|2022-07-04 12:10:00|708.77|699.67|704.04|694.94|708.84|699.74|703.17|694.07|379
1656936900000|2022-07-04 12:15:00|704.06|694.96|703.87|694.77|705.9|696.8|703.75|694.65|247
1656937200000|2022-07-04 12:20:00|703.81|694.71|706.12|697.02|706.8|697.7|703.7|694.6|309
1656937500000|2022-07-04 12:25:00|706.06|696.96|701.76|692.66|706.06|696.96|701.31|692.21|308
1656937800000|2022-07-04 12:30:00|701.75|692.65|701.95|692.85|702.14|693.04|699.58|690.48|293
1656938100000|2022-07-04 12:35:00|702.1|693|701.66|692.56|703.4|694.3|701.08|691.98|241
1656938400000|2022-07-04 12:40:00|701.59|692.49|699.88|690.78|701.91|692.81|699.3|690.2|188
1656938700000|2022-07-04 12:45:00|699.9|690.8|700.75|691.65|700.96|691.86|698.68|689.58|228
1656939000000|2022-07-04 12:50:00|700.7|691.6|702.86|693.76|703.05|693.95|700.2|691.1|180
1656939300000|2022-07-04 12:55:00|702.85|693.75|702.11|693.01|703.17|694.07|701.99|692.89|239
1656939600000|2022-07-04 13:00:00|702.19|693.09|703.8|694.7|703.8|694.7|702.05|692.95|195
1656939900000|2022-07-04 13:05:00|703.75|694.65|705.76|696.66|705.76|696.66|702.65|693.55|149
1656940200000|2022-07-04 13:10:00|705.73|696.63|704.66|695.56|705.73|696.63|703.8|694.7|217
1656940500000|2022-07-04 13:15:00|704.54|695.44|704.66|695.56|704.81|695.71|703.73|694.63|197
1656940800000|2022-07-04 13:20:00|704.56|695.46|703.84|694.74|704.81|695.71|703.75|694.65|153
1656941100000|2022-07-04 13:25:00|703.76|694.66|704.57|695.47|704.71|695.61|703.58|694.48|337
1656941400000|2022-07-04 13:30:00|704.46|695.36|700.69|691.59|704.68|695.58|700.05|690.95|337
1656941700000|2022-07-04 13:35:00|700.54|691.44|699.95|690.85|700.88|691.78|698.75|689.65|312
1656942000000|2022-07-04 13:40:00|699.9|690.8|697.91|688.81|700.81|691.71|697.76|688.66|357
1656942300000|2022-07-04 13:45:00|697.7|688.6|699.65|690.55|700.69|691.59|697.7|688.6|272
1656942600000|2022-07-04 13:50:00|699.62|690.52|699.01|689.91|699.81|690.71|697.9|688.8|172
1656942900000|2022-07-04 13:55:00|698.95|689.85|697.87|688.77|699.65|690.55|697.75|688.65|244
1656943200000|2022-07-04 14:00:00|697.71|688.61|698.18|689.08|698.87|689.77|697.09|687.99|293
1656943500000|2022-07-04 14:05:00|698.19|689.09|698.94|689.84|699.89|690.79|698|688.9|246
1656943800000|2022-07-04 14:10:00|698.89|689.79|699.7|690.6|700.15|691.05|698.85|689.75|184
1656944100000|2022-07-04 14:15:00|699.95|690.85|700.94|691.84|700.95|691.85|698.7|689.6|200
1656944400000|2022-07-04 14:20:00|700.91|691.81|701.18|692.08|701.89|692.79|699.75|690.65|223
1656944700000|2022-07-04 14:25:00|701.16|692.06|700.68|691.58|702.05|692.95|700.6|691.5|233
1656945000000|2022-07-04 14:30:00|700.65|691.55|700.92|691.82|700.94|691.84|699.75|690.65|165
1656945300000|2022-07-04 14:35:00|700.87|691.77|701.14|692.04|701.19|692.09|700.26|691.16|116
1656945600000|2022-07-04 14:40:00|701.17|692.07|698.7|689.6|701.48|692.38|697.85|688.75|225
1656945900000|2022-07-04 14:45:00|698.75|689.65|698.95|689.85|699.96|690.86|698.05|688.95|152
1656946200000|2022-07-04 14:50:00|698.85|689.75|700.15|691.05|700.9|691.8|697.95|688.85|205
1656946500000|2022-07-04 14:55:00|700.26|691.16|701.95|692.85|702.85|693.75|699.9|690.8|91
1656946800000|2022-07-04 15:00:00|701.88|692.78|709.01|699.91|709.07|699.97|701.15|692.05|305
1656947100000|2022-07-04 15:05:00|709.03|699.93|710.77|701.67|718.9|709.8|709.01|699.91|622
1656947400000|2022-07-04 15:10:00|710.75|701.65|709.05|699.95|710.75|701.65|707.9|698.8|447
1656947700000|2022-07-04 15:15:00|709.25|700.15|709.84|700.74|711.76|702.66|708.2|699.1|374
1656948000000|2022-07-04 15:20:00|709.82|700.72|708.71|699.61|710.97|701.87|707.95|698.85|316
1656948300000|2022-07-04 15:25:00|708.72|699.62|705.95|696.85|708.77|699.67|705.19|696.09|375
1656948600000|2022-07-04 15:30:00|706.01|696.91|704.44|695.34|706.12|697.02|702.91|693.81|342
1656948900000|2022-07-04 15:35:00|704.3|695.2|703.54|694.44|705.05|695.95|702.05|692.95|318
1656949200000|2022-07-04 15:40:00|703.46|694.36|703.16|694.06|706.79|697.69|702.75|693.65|373
1656949500000|2022-07-04 15:45:00|703.11|694.01|704.83|695.73|705.06|695.96|702.8|693.7|328
1656949800000|2022-07-04 15:50:00|704.82|695.72|703.68|694.58|705.19|696.09|703.11|694.01|314
1656950100000|2022-07-04 15:55:00|703.65|694.55|703.97|694.87|704.8|695.7|702.91|693.81|232
1656950400000|2022-07-04 16:00:00|704.02|694.92|704.66|695.56|705.96|696.86|703.91|694.81|380
1656950700000|2022-07-04 16:05:00|704.61|695.51|706.01|696.91|707.11|698.01|702.9|693.8|354
1656951000000|2022-07-04 16:10:00|705.99|696.89|706.86|697.76|707.06|697.96|704.98|695.88|248
1656951300000|2022-07-04 16:15:00|706.91|697.81|704.55|695.45|707.81|698.71|704.54|695.44|413
1656951600000|2022-07-04 16:20:00|704.57|695.47|702.96|693.86|705.11|696.01|702.61|693.51|359
1656951900000|2022-07-04 16:25:00|703|693.9|704.12|695.02|704.78|695.68|700.89|691.79|332
1656952200000|2022-07-04 16:30:00|704.15|695.05|700.93|691.83|704.15|695.05|700.66|691.56|268
1656952500000|2022-07-04 16:35:00|700.94|691.84|701.63|692.53|701.95|692.85|700.74|691.64|180
1656952800000|2022-07-04 16:40:00|701.59|692.49|701.91|692.81|702.75|693.65|701.59|692.49|188
1656953100000|2022-07-04 16:45:00|701.86|692.76|703.15|694.05|703.95|694.85|701.86|692.76|182
1656953400000|2022-07-04 16:50:00|703.39|694.29|703.89|694.79|704.91|695.81|703.39|694.29|196
1656953700000|2022-07-04 16:55:00|703.91|694.81|704.61|695.51|705.6|696.5|703.89|694.79|196
1656954000000|2022-07-04 17:00:00|704.57|695.47|705.63|696.53|705.75|696.65|703.68|694.58|150
1656954300000|2022-07-04 17:05:00|705.52|696.42|707.87|698.77|707.99|698.89|705.52|696.42|269
1656954600000|2022-07-04 17:10:00|707.82|698.72|706.82|697.72|707.9|698.8|705.49|696.39|197
1656954900000|2022-07-04 17:15:00|706.9|697.8|707.88|698.78|708.94|699.84|706.82|697.72|284
1656955200000|2022-07-04 17:20:00|707.89|698.79|707.94|698.84|708.94|699.84|707.6|698.5|269
1656955500000|2022-07-04 17:25:00|707.96|698.86|710.88|701.78|712.05|702.95|707.92|698.82|224
1656955800000|2022-07-04 17:30:00|710.89|701.79|708.88|699.78|711.94|702.84|708.48|699.38|421
1656956100000|2022-07-04 17:35:00|708.87|699.77|710.62|701.52|710.8|701.7|708.41|699.31|359
1656956400000|2022-07-04 17:40:00|710.67|701.57|712.06|702.96|712.7|703.6|710.43|701.33|312
1656956700000|2022-07-04 17:45:00|712.14|703.04|709.11|700.01|712.51|703.41|708.92|699.82|342
1656957000000|2022-07-04 17:50:00|709.07|699.97|708.89|699.79|709.85|700.75|708.04|698.94|263
1656957300000|2022-07-04 17:55:00|708.9|699.8|707.9|698.8|709.23|700.13|707.9|698.8|56
1656957600000|2022-07-04 18:00:00|707.9|698.8|707.9|698.8|708.02|698.92|706.9|697.8|192
1656957900000|2022-07-04 18:05:00|707.98|698.88|707.95|698.85|709.07|699.97|707.91|698.81|202
1656958200000|2022-07-04 18:10:00|707.97|698.87|708.72|699.62|709.65|700.55|707.87|698.77|185
1656958500000|2022-07-04 18:15:00|708.8|699.7|709.81|700.71|709.83|700.73|707.91|698.81|166
1656958800000|2022-07-04 18:20:00|709.8|700.7|708.84|699.74|709.95|700.85|708.84|699.74|146
1656959100000|2022-07-04 18:25:00|708.88|699.78|706.51|697.41|708.88|699.78|706.28|697.18|276
1656959400000|2022-07-04 18:30:00|706.59|697.49|705.62|696.52|706.75|697.65|704.89|695.79|192
1656959700000|2022-07-04 18:35:00|705.7|696.6|704.92|695.82|705.78|696.68|704.47|695.37|161
1656960000000|2022-07-04 18:40:00|704.91|695.81|705.25|696.15|705.9|696.8|703.97|694.87|178
1656960300000|2022-07-04 18:45:00|705.47|696.37|707.62|698.52|707.86|698.76|705.27|696.17|185
1656960600000|2022-07-04 18:50:00|707.63|698.53|709.93|700.83|710.75|701.65|707.52|698.42|271
1656960900000|2022-07-04 18:55:00|709.91|700.81|709.58|700.48|710.06|700.96|708.64|699.54|158
1656961200000|2022-07-04 19:00:00|709.57|700.47|708.7|699.6|709.86|700.76|708.65|699.55|183
1656961500000|2022-07-04 19:05:00|708.85|699.75|706.7|697.6|710.51|701.41|706.61|697.51|262
1656961800000|2022-07-04 19:10:00|706.69|697.59|704.58|695.48|706.85|697.75|704.46|695.36|251
1656962100000|2022-07-04 19:15:00|704.54|695.44|702.72|693.62|705.75|696.65|702.61|693.51|165
1656962400000|2022-07-04 19:20:00|702.74|693.64|703.27|694.17|704.15|695.05|702.62|693.52|295
1656962700000|2022-07-04 19:25:00|703.12|694.02|703.2|694.1|703.7|694.6|702.84|693.74|131
1656963000000|2022-07-04 19:30:00|703.22|694.12|703.08|693.98|704.12|695.02|703.08|693.98|110
1656963300000|2022-07-04 19:35:00|703.07|693.97|703.91|694.81|704.12|695.02|702.82|693.72|125
1656963600000|2022-07-04 19:40:00|703.95|694.85|703.18|694.08|703.97|694.87|702.92|693.82|114
1656963900000|2022-07-04 19:45:00|703.11|694.01|705.58|696.48|706.62|697.52|703.11|694.01|247
1656964200000|2022-07-04 19:50:00|705.65|696.55|705.92|696.82|706.08|696.98|705.08|695.98|193
1656964500000|2022-07-04 19:55:00|705.95|696.85|705.61|696.51|706.3|697.2|705.04|695.94|134
1656964800000|2022-07-04 20:00:00|705.62|696.52|705.01|695.91|707.83|698.73|704.08|694.98|271
1656965100000|2022-07-04 20:05:00|705|695.9|706.2|697.1|706.61|697.51|704.72|695.62|211
1656965400000|2022-07-04 20:10:00|706.27|697.17|709.17|700.07|709.17|700.07|705.89|696.79|184
1656965700000|2022-07-04 20:15:00|709.07|699.97|707.72|698.62|709.17|700.07|707.48|698.38|137
1656966000000|2022-07-04 20:20:00|707.7|698.6|704.78|695.68|707.97|698.87|704.5|695.4|288
1656966300000|2022-07-04 20:25:00|704.82|695.72|704.76|695.66|705.93|696.83|704.6|695.5|220
1656966600000|2022-07-04 20:30:00|704.78|695.68|704.51|695.41|704.91|695.81|703.73|694.63|276
1656966900000|2022-07-04 20:35:00|704.65|695.55|703.6|694.5|704.65|695.55|702.19|693.09|163
1656967200000|2022-07-04 20:40:00|703.58|694.48|703.64|694.54|704.04|694.94|702.76|693.66|151
1656967500000|2022-07-04 20:45:00|703.8|694.7|705.73|696.63|705.88|696.78|702.9|693.8|248
1656967800000|2022-07-04 20:50:00|705.65|696.55|707.04|697.94|707.28|698.18|705.65|696.55|153
1656968100000|2022-07-04 20:55:00|707.06|697.96|706.67|697.57|707.61|698.51|705.73|696.63|252
1656968400000|2022-07-04 21:00:00|706.66|697.56|706.16|697.06|706.96|697.86|704.97|695.87|284
1656968700000|2022-07-04 21:05:00|706.15|697.05|707.66|698.56|707.67|698.57|706.1|697|181
1656969000000|2022-07-04 21:10:00|707.67|698.57|707.17|698.07|707.67|698.57|706.86|697.76|101
1656969300000|2022-07-04 21:15:00|707.2|698.1|708.14|699.04|708.65|699.55|707.1|698|99
1656969600000|2022-07-04 21:20:00|708.18|699.08|707.09|697.99|708.74|699.64|706.97|697.87|161
1656969900000|2022-07-04 21:25:00|707.08|697.98|705.2|696.1|707.17|698.07|705.16|696.06|119
1656970200000|2022-07-04 21:30:00|705.12|696.02|707.1|698|707.1|698|705.11|696.01|94
1656970500000|2022-07-04 21:35:00|707.11|698.01|709.84|700.74|710.94|701.84|707.11|698.01|265
1656970800000|2022-07-04 21:40:00|709.85|700.75|709.97|700.87|710.7|701.6|709.78|700.68|184
1656971100000|2022-07-04 21:45:00|710.02|700.92|709.81|700.71|710.38|701.28|709.55|700.45|176
1656971400000|2022-07-04 21:50:00|709.75|700.65|714.22|705.12|715.78|706.68|709.75|700.65|299
1656971700000|2022-07-04 21:55:00|714.16|705.06|713.11|704.01|714.9|705.8|712.83|703.73|284
1656972000000|2022-07-04 22:00:00|713.1|704|712.08|702.98|714.8|705.7|710.68|701.58|468
1656972300000|2022-07-04 22:05:00|712.07|702.97|710.82|701.72|712.87|703.77|710.09|700.99|211
1656972600000|2022-07-04 22:10:00|710.78|701.68|709.72|700.62|710.83|701.73|709.16|700.06|156
1656972900000|2022-07-04 22:15:00|709.57|700.47|712.22|703.12|712.95|703.85|708.99|699.89|202
1656973200000|2022-07-04 22:20:00|712.21|703.11|714.21|705.11|714.21|705.11|712.21|703.11|253
1656973500000|2022-07-04 22:25:00|714.23|705.13|715.91|706.81|717.01|707.91|714.23|705.13|241
1656973800000|2022-07-04 22:30:00|715.86|706.76|717.47|708.37|719.24|710.14|715.17|706.07|342
1656974100000|2022-07-04 22:35:00|717.2|708.1|716.06|706.96|718.37|709.27|715.95|706.85|248
1656974400000|2022-07-04 22:40:00|716.07|706.97|713.84|704.74|716.49|707.39|712.63|703.53|318
1656974700000|2022-07-04 22:45:00|713.9|704.8|717.98|708.88|718.77|709.67|712.9|703.8|268
1656975000000|2022-07-04 22:50:00|717.8|708.7|718.8|709.7|721.13|712.03|716.57|707.47|353
1656975300000|2022-07-04 22:55:00|718.77|709.67|717.82|708.72|720.32|711.22|717.32|708.22|369
1656975600000|2022-07-04 23:00:00|717.83|708.73|718.7|709.6|718.95|709.85|716.99|707.89|243
1656975900000|2022-07-04 23:05:00|718.79|709.69|717.88|708.78|721.87|712.77|717.86|708.76|358
1656976200000|2022-07-04 23:10:00|717.94|708.84|716.81|707.71|718.85|709.75|716.78|707.68|261
1656976500000|2022-07-04 23:15:00|716.76|707.66|720.67|711.57|721.63|712.53|716.76|707.66|277
1656976800000|2022-07-04 23:20:00|720.46|711.36|720.46|711.36|721.82|712.72|719.7|710.6|247
1656977100000|2022-07-04 23:25:00|720.48|711.38|720.9|711.8|722.33|713.23|720.38|711.28|330
1656977400000|2022-07-04 23:30:00|721|711.9|719.9|710.8|721.8|712.7|718.6|709.5|174
1656977700000|2022-07-04 23:35:00|719.65|710.55|722.1|713|722.59|713.49|719.24|710.14|270
1656978000000|2022-07-04 23:40:00|722.07|712.97|719.78|710.68|722.07|712.97|718.09|708.99|360
1656978300000|2022-07-04 23:45:00|719.73|710.63|724.47|715.37|725.25|716.15|719.25|710.15|400
1656978600000|2022-07-04 23:50:00|724.41|715.31|721.91|712.81|725.07|715.97|721.65|712.55|374
1656978900000|2022-07-04 23:55:00|721.9|712.8|721.16|712.06|723.13|714.03|720.12|711.02|284
1656979200000|2022-07-05 00:00:00|721.22|712.12|718.8|709.7|722.09|712.99|718.8|709.7|343
1656979500000|2022-07-05 00:05:00|718.86|709.76|719.18|710.08|721.38|712.28|718.81|709.71|284
1656979800000|2022-07-05 00:10:00|719.14|710.04|724.91|715.81|726.15|717.05|719.14|710.04|370
1656980100000|2022-07-05 00:15:00|724.78|715.68|722.78|713.68|725.12|716.02|720.9|711.8|375
1656980400000|2022-07-05 00:20:00|722.69|713.59|722.2|713.1|723.58|714.48|720.94|711.84|329
1656980700000|2022-07-05 00:25:00|722|712.9|721.95|712.85|723.93|714.83|720.8|711.7|242
1656981000000|2022-07-05 00:30:00|721.88|712.78|723.21|714.11|724.39|715.29|720.9|711.8|274
1656981300000|2022-07-05 00:35:00|723.22|714.12|723.19|714.09|723.95|714.85|721.72|712.62|307
1656981600000|2022-07-05 00:40:00|723.18|714.08|722.87|713.77|723.76|714.66|722.75|713.65|149
1656981900000|2022-07-05 00:45:00|722.84|713.74|723.06|713.96|725.65|716.55|722.83|713.73|303
1656982200000|2022-07-05 00:50:00|723.07|713.97|725.1|716|725.17|716.07|722.98|713.88|196
1656982500000|2022-07-05 00:55:00|725.08|715.98|723.66|714.56|725.68|716.58|723.66|714.56|260
1656982800000|2022-07-05 01:00:00|723.67|714.57|721.98|712.88|725.27|716.17|721.68|712.58|212
1656983100000|2022-07-05 01:05:00|721.95|712.85|720.15|711.05|722.08|712.98|719.95|710.85|190
1656983400000|2022-07-05 01:10:00|720.07|710.97|719.04|709.94|720.17|711.07|718.86|709.76|192
1656983700000|2022-07-05 01:15:00|719.09|709.99|719.28|710.18|720.98|711.88|718.7|709.6|216
1656984000000|2022-07-05 01:20:00|719.13|710.03|717.9|708.8|719.24|710.14|717|707.9|199
1656984300000|2022-07-05 01:25:00|718.05|708.95|718.21|709.11|718.81|709.71|716.88|707.78|264
1656984600000|2022-07-05 01:30:00|718.17|709.07|719.11|710.01|720.31|711.21|717.92|708.82|259
1656984900000|2022-07-05 01:35:00|719.08|709.98|719.9|710.8|720.14|711.04|718.93|709.83|180
1656985200000|2022-07-05 01:40:00|719.93|710.83|718.68|709.58|719.98|710.88|718.06|708.96|180
1656985500000|2022-07-05 01:45:00|718.7|709.6|721.81|712.71|722.86|713.76|718.19|709.09|310
1656985800000|2022-07-05 01:50:00|721.82|712.72|722.07|712.97|722.35|713.25|721.79|712.69|203
1656986100000|2022-07-05 01:55:00|721.95|712.85|720.69|711.59|722.26|713.16|720.17|711.07|214
1656986400000|2022-07-05 02:00:00|720.68|711.58|720.64|711.54|720.98|711.88|720.03|710.93|169
1656986700000|2022-07-05 02:05:00|720.66|711.56|715.9|706.8|720.72|711.62|715.86|706.76|201
1656987000000|2022-07-05 02:10:00|715.85|706.75|715.19|706.09|716.77|707.67|714.05|704.95|197
1656987300000|2022-07-05 02:15:00|715.37|706.27|718.01|708.91|718.97|709.87|714.75|705.65|160
1656987600000|2022-07-05 02:20:00|717.99|708.89|715.78|706.68|718.71|709.61|714.98|705.88|295
1656987900000|2022-07-05 02:25:00|715.76|706.66|715.58|706.48|715.96|706.86|714.92|705.82|275
1656988200000|2022-07-05 02:30:00|715.55|706.45|696.4|687.3|716.82|707.72|682.95|673.85|658
1656988500000|2022-07-05 02:35:00|696.35|687.25|700.53|691.43|702.79|693.69|694.96|685.86|608
1656988800000|2022-07-05 02:40:00|700.45|691.35|703.45|694.35|703.8|694.7|699.66|690.56|440
1656989100000|2022-07-05 02:45:00|703.76|694.66|702.89|693.79|704.89|695.79|702.63|693.53|349
1656989400000|2022-07-05 02:50:00|702.83|693.73|703.68|694.58|703.98|694.88|702.83|693.73|232
1656989700000|2022-07-05 02:55:00|703.75|694.65|702.47|693.37|703.95|694.85|699.35|690.25|453
1656990000000|2022-07-05 03:00:00|702.6|693.5|703.18|694.08|703.87|694.77|702.6|693.5|140
1656990300000|2022-07-05 03:05:00|703.14|694.04|705|695.9|705.63|696.53|702.93|693.83|183
1656990600000|2022-07-05 03:10:00|705.05|695.95|705.27|696.17|705.8|696.7|704.79|695.69|159
1656990900000|2022-07-05 03:15:00|705.42|696.32|704.53|695.43|705.93|696.83|703.65|694.55|140
1656991200000|2022-07-05 03:20:00|704.54|695.44|704.69|695.59|704.88|695.78|703.77|694.67|160
1656991500000|2022-07-05 03:25:00|704.79|695.69|702.82|693.72|704.79|695.69|702.36|693.26|226
1656991800000|2022-07-05 03:30:00|702.83|693.73|703.69|694.59|704.77|695.67|702.65|693.55|214
1656992100000|2022-07-05 03:35:00|703.68|694.58|705.13|696.03|705.58|696.48|702.94|693.84|233
1656992400000|2022-07-05 03:40:00|705.09|695.99|707.18|698.08|707.3|698.2|705.09|695.99|167
1656992700000|2022-07-05 03:45:00|707.17|698.07|708.51|699.41|708.97|699.87|706.73|697.63|218
1656993000000|2022-07-05 03:50:00|708.53|699.43|709.65|700.55|709.82|700.72|708.53|699.43|195
1656993300000|2022-07-05 03:55:00|709.64|700.54|708.82|699.72|709.81|700.71|708.66|699.56|193
1656993600000|2022-07-05 04:00:00|708.89|699.79|708.16|699.06|709.04|699.94|708.04|698.94|181
1656993900000|2022-07-05 04:05:00|708.14|699.04|705.94|696.84|708.99|699.89|705.89|696.79|276
1656994200000|2022-07-05 04:10:00|705.92|696.82|705.18|696.08|707.8|698.7|704.94|695.84|294
1656994500000|2022-07-05 04:15:00|705.07|695.97|702.95|693.85|705.22|696.12|702.18|693.08|300
1656994800000|2022-07-05 04:20:00|702.93|693.83|705.94|696.84|706.61|697.51|702.93|693.83|308
1656995100000|2022-07-05 04:25:00|705.93|696.83|705.94|696.84|706.72|697.62|704.94|695.84|263
1656995400000|2022-07-05 04:30:00|705.93|696.83|706.64|697.54|706.85|697.75|705.79|696.69|185
1656995700000|2022-07-05 04:35:00|706.59|697.49|707.93|698.83|708.01|698.91|706.13|697.03|124
1656996000000|2022-07-05 04:40:00|707.89|698.79|708.2|699.1|708.88|699.78|706.62|697.52|253
1656996300000|2022-07-05 04:45:00|708.21|699.11|708.95|699.85|709.96|700.86|708.21|699.11|172
1656996600000|2022-07-05 04:50:00|708.97|699.87|709.74|700.64|710.71|701.61|708.9|699.8|152
1656996900000|2022-07-05 04:55:00|709.75|700.65|710.65|701.55|711.04|701.94|709.71|700.61|203
1656997200000|2022-07-05 05:00:00|710.64|701.54|711.04|701.94|711.08|701.98|708.64|699.54|234
1656997500000|2022-07-05 05:05:00|710.99|701.89|711.8|702.7|712.1|703|710.66|701.56|197
1656997800000|2022-07-05 05:10:00|711.81|702.71|707.69|698.59|711.83|702.73|707.64|698.54|265
1656998100000|2022-07-05 05:15:00|707.7|698.6|713.34|704.24|713.34|704.24|707.7|698.6|293
1656998400000|2022-07-05 05:20:00|713.09|703.99|714.08|704.98|715.75|706.65|711.05|701.95|402
1656998700000|2022-07-05 05:25:00|714.07|704.97|711.93|702.83|714.5|705.4|711.58|702.48|347
1656999000000|2022-07-05 05:30:00|711.95|702.85|712.81|703.71|713.02|703.92|710.6|701.5|305
1656999300000|2022-07-05 05:35:00|712.8|703.7|710.96|701.86|712.9|703.8|709.93|700.83|195
1656999600000|2022-07-05 05:40:00|710.95|701.85|711.62|702.52|711.9|702.8|710.53|701.43|216
1656999900000|2022-07-05 05:45:00|711.6|702.5|707.84|698.74|712.61|703.51|707.69|698.59|313
1657000200000|2022-07-05 05:50:00|707.93|698.83|707.2|698.1|708.72|699.62|705.99|696.89|225
1657000500000|2022-07-05 05:55:00|707.19|698.09|707.68|698.58|708.66|699.56|706.95|697.85|192
1657000800000|2022-07-05 06:00:00|707.67|698.57|707.73|698.63|708|698.9|706.72|697.62|113
1657001100000|2022-07-05 06:05:00|707.64|698.54|707.66|698.56|708.36|699.26|706.87|697.77|189
1657001400000|2022-07-05 06:10:00|707.7|698.6|712.69|703.59|712.84|703.74|706.97|697.87|243
1657001700000|2022-07-05 06:15:00|712.64|703.54|710.97|701.87|712.8|703.7|710.01|700.91|393
1657002000000|2022-07-05 06:20:00|711|701.9|710.56|701.46|711|701.9|709.01|699.91|284
1657002300000|2022-07-05 06:25:00|710.8|701.7|711.58|702.48|712.39|703.29|709.83|700.73|251
1657002600000|2022-07-05 06:30:00|711.55|702.45|708.91|699.81|711.7|702.6|708.86|699.76|271
1657002900000|2022-07-05 06:35:00|708.86|699.76|708.71|699.61|709.8|700.7|708.63|699.53|205
1657003200000|2022-07-05 06:40:00|708.9|699.8|708.91|699.81|711.15|702.05|708.56|699.46|225
1657003500000|2022-07-05 06:45:00|708.92|699.82|711.7|702.6|712|702.9|708.6|699.5|233
1657003800000|2022-07-05 06:50:00|711.71|702.61|711.93|702.83|712.14|703.04|710.63|701.53|299
1657004100000|2022-07-05 06:55:00|711.95|702.85|711.8|702.7|711.99|702.89|710.6|701.5|217
1657004400000|2022-07-05 07:00:00|711.84|702.74|711.5|702.4|712.82|703.72|711.37|702.27|261
1657004700000|2022-07-05 07:05:00|711.53|702.43|706.96|697.86|712.13|703.03|706.91|697.81|421
1657005000000|2022-07-05 07:10:00|706.87|697.77|708.7|699.6|708.74|699.64|705.15|696.05|355
1657005300000|2022-07-05 07:15:00|708.66|699.56|707.97|698.87|708.75|699.65|706.99|697.89|221
1657005600000|2022-07-05 07:20:00|707.98|698.88|707.17|698.07|710.72|701.62|706.61|697.51|373
1657005900000|2022-07-05 07:25:00|707.19|698.09|707.97|698.87|708.9|699.8|706.92|697.82|266
1657006200000|2022-07-05 07:30:00|707.98|698.88|706.85|697.75|708.27|699.17|706.72|697.62|267
1657006500000|2022-07-05 07:35:00|706.84|697.74|706.74|697.64|708.17|699.07|705.92|696.82|241
1657006800000|2022-07-05 07:40:00|706.75|697.65|707.25|698.15|707.79|698.69|706.57|697.47|215
1657007100000|2022-07-05 07:45:00|707.85|698.75|709.88|700.78|709.91|700.81|706.6|697.5|253
1657007400000|2022-07-05 07:50:00|709.87|700.77|709.88|700.78|710.87|701.77|709.57|700.47|172
1657007700000|2022-07-05 07:55:00|709.89|700.79|708.17|699.07|709.95|700.85|707.93|698.83|174
1657008000000|2022-07-05 08:00:00|708.09|698.99|702.96|693.86|708.65|699.55|702.96|693.86|255
1657008300000|2022-07-05 08:05:00|702.92|693.82|699.12|690.02|703.05|693.95|696.9|687.8|506
1657008600000|2022-07-05 08:10:00|699.05|689.95|701.71|692.61|702.24|693.14|698.67|689.57|390
1657008900000|2022-07-05 08:15:00|701.69|692.59|700.17|691.07|701.69|692.59|699.72|690.62|288
1657009200000|2022-07-05 08:20:00|700.23|691.13|697.59|688.49|700.91|691.81|697.29|688.19|336
1657009500000|2022-07-05 08:25:00|697.6|688.5|695|685.9|697.6|688.5|691.7|682.6|447
1657009800000|2022-07-05 08:30:00|694.96|685.86|691.99|682.89|695|685.9|689.93|680.83|444
1657010100000|2022-07-05 08:35:00|692.16|683.06|689.04|679.94|692.35|683.25|689.04|679.94|329
1657010400000|2022-07-05 08:40:00|689.03|679.93|687.68|678.58|689.43|680.33|686.77|677.67|349
1657010700000|2022-07-05 08:45:00|687.65|678.55|690.56|681.46|691.73|682.63|687.02|677.92|450
1657011000000|2022-07-05 08:50:00|690.79|681.69|691.97|682.87|692.35|683.25|689.72|680.62|404
1657011300000|2022-07-05 08:55:00|691.96|682.86|691.59|682.49|693.81|684.71|691.07|681.97|357
1657011600000|2022-07-05 09:00:00|691.57|682.47|687.66|678.56|691.57|682.47|684.83|675.73|427
1657011900000|2022-07-05 09:05:00|687.65|678.55|690.09|680.99|690.9|681.8|687.63|678.53|214
1657012200000|2022-07-05 09:10:00|690.1|681|690.36|681.26|691.75|682.65|688.88|679.78|317
1657012500000|2022-07-05 09:15:00|690.24|681.14|689.49|680.39|691.5|682.4|688.87|679.77|239
1657012800000|2022-07-05 09:20:00|689.8|680.7|689.18|680.08|690.86|681.76|688.55|679.45|263
1657013100000|2022-07-05 09:25:00|689.16|680.06|688.11|679.01|690|680.9|687.95|678.85|309
1657013400000|2022-07-05 09:30:00|688.24|679.14|684.62|675.52|689.25|680.15|684.4|675.3|392
1657013700000|2022-07-05 09:35:00|684.7|675.6|684.83|675.73|686.7|677.6|684.54|675.44|381
1657014000000|2022-07-05 09:40:00|684.87|675.77|687.89|678.79|688.45|679.35|684.87|675.77|430
1657014300000|2022-07-05 09:45:00|687.81|678.71|685.19|676.09|687.92|678.82|684.83|675.73|422
1657014600000|2022-07-05 09:50:00|685.2|676.1|684.42|675.32|685.92|676.82|683.14|674.04|364
1657014900000|2022-07-05 09:55:00|684.52|675.42|689.5|680.4|689.75|680.65|683.83|674.73|377
1657015200000|2022-07-05 10:00:00|689.45|680.35|688.53|679.43|689.5|680.4|687.61|678.51|414
1657015500000|2022-07-05 10:05:00|688.63|679.53|692.8|683.7|692.8|683.7|688.5|679.4|356
1657015800000|2022-07-05 10:10:00|692.48|683.38|691.48|682.38|692.8|683.7|690.56|681.46|236
1657016100000|2022-07-05 10:15:00|691.54|682.44|691.81|682.71|692.32|683.22|689.69|680.59|292
1657016400000|2022-07-05 10:20:00|691.78|682.68|690.34|681.24|691.78|682.68|690.03|680.93|242
1657016700000|2022-07-05 10:25:00|690.7|681.6|688.85|679.75|690.7|681.6|687.81|678.71|247
1657017000000|2022-07-05 10:30:00|688.86|679.76|690.21|681.11|691.7|682.6|688.76|679.66|301
1657017300000|2022-07-05 10:35:00|690.27|681.17|688.59|679.49|690.27|681.17|688.36|679.26|151
1657017600000|2022-07-05 10:40:00|688.8|679.7|686.33|677.23|688.84|679.74|684.5|675.4|242
1657017900000|2022-07-05 10:45:00|686.29|677.19|686.39|677.29|686.75|677.65|685.47|676.37|195
1657018200000|2022-07-05 10:50:00|686.41|677.31|686.79|677.69|687.09|677.99|685.79|676.69|212
1657018500000|2022-07-05 10:55:00|686.75|677.65|686.66|677.56|686.9|677.8|685.14|676.04|207
1657018800000|2022-07-05 11:00:00|686.7|677.6|687.67|678.57|688.33|679.23|686.28|677.18|220
1657019100000|2022-07-05 11:05:00|687.73|678.63|687.99|678.89|688.13|679.03|686.3|677.2|192
1657019400000|2022-07-05 11:10:00|687.97|678.87|689.48|680.38|689.85|680.75|687.51|678.41|196
1657019700000|2022-07-05 11:15:00|689.62|680.52|690.55|681.45|691.08|681.98|688.7|679.6|283
1657020000000|2022-07-05 11:20:00|690.47|681.37|689.95|680.85|691.13|682.03|689.62|680.52|154
1657020300000|2022-07-05 11:25:00|689.86|680.76|690.52|681.42|691.49|682.39|689.71|680.61|196
1657020600000|2022-07-05 11:30:00|690.61|681.51|685.87|676.77|691.19|682.09|684.88|675.78|270
1657020900000|2022-07-05 11:35:00|685.48|676.38|686.73|677.63|687.21|678.11|684.23|675.13|264
1657021200000|2022-07-05 11:40:00|686.75|677.65|684.72|675.62|687.75|678.65|683.47|674.37|259
1657021500000|2022-07-05 11:45:00|684.73|675.63|687.67|678.57|689.21|680.11|683.89|674.79|464
1657021800000|2022-07-05 11:50:00|687.33|678.23|684.62|675.52|687.33|678.23|683.3|674.2|528
1657022100000|2022-07-05 11:55:00|684.7|675.6|685.56|676.46|685.95|676.85|683.35|674.25|381
1657022400000|2022-07-05 12:00:00|685.49|676.39|684.05|674.95|686.04|676.94|682.3|673.2|370
1657022700000|2022-07-05 12:05:00|683.9|674.8|683.49|674.39|685.8|676.7|683.05|673.95|137
1657023000000|2022-07-05 12:10:00|683.9|674.8|681.5|672.4|684.6|675.5|681.43|672.33|343
1657023300000|2022-07-05 12:15:00|681.58|672.48|680.05|670.95|682.85|673.75|679.57|670.47|504
1657023600000|2022-07-05 12:20:00|680.01|670.91|676.7|667.6|680.3|671.2|664.8|655.7|673
1657023900000|2022-07-05 12:25:00|676.23|667.13|677.48|668.38|677.85|668.75|675.15|666.05|320
1657024200000|2022-07-05 12:30:00|677.58|668.48|676.77|667.67|678.31|669.21|675.79|666.69|368
1657024500000|2022-07-05 12:35:00|677.5|668.4|675.75|666.65|677.5|668.4|670.84|661.74|521
1657024800000|2022-07-05 12:40:00|675.45|666.35|675.36|666.26|675.9|666.8|673.56|664.46|411
1657025100000|2022-07-05 12:45:00|675.7|666.6|675.37|666.27|675.9|666.8|674.37|665.27|279
1657025400000|2022-07-05 12:50:00|675.61|666.51|669.64|660.54|675.61|666.51|668.29|659.19|380
1657025700000|2022-07-05 12:55:00|669.51|660.41|669.54|660.44|672.4|663.3|668.69|659.59|295
1657026000000|2022-07-05 13:00:00|669.4|660.3|672.76|663.66|672.97|663.87|667.64|658.54|496
1657026300000|2022-07-05 13:05:00|672.81|663.71|672.93|663.83|674.57|665.47|671.71|662.61|329
1657026600000|2022-07-05 13:10:00|672.89|663.79|673.23|664.13|673.55|664.45|671.54|662.44|252
1657026900000|2022-07-05 13:15:00|672.83|663.73|671.7|662.6|675.47|666.37|671.65|662.55|231
1657027200000|2022-07-05 13:20:00|671.75|662.65|670.83|661.73|672.85|663.75|670.83|661.73|52
1657027500000|2022-07-05 13:25:00|671.19|662.09|671.33|662.23|672.96|663.86|670.08|660.98|273
1657027800000|2022-07-05 13:30:00|671.38|662.28|671.85|662.75|673.44|664.34|668.6|659.5|434
1657028100000|2022-07-05 13:35:00|671.95|662.85|673.46|664.36|674.42|665.32|671.23|662.13|309
1657028400000|2022-07-05 13:40:00|673.25|664.15|674.47|665.37|675.58|666.48|672.41|663.31|416
1657028700000|2022-07-05 13:45:00|674.65|665.55|673.68|664.58|677.07|667.97|673.54|664.44|498
1657029000000|2022-07-05 13:50:00|673.75|664.65|672.5|663.4|674.16|665.06|671.64|662.54|298
1657029300000|2022-07-05 13:55:00|672.8|663.7|671.85|662.75|672.9|663.8|669.83|660.73|409
1657029600000|2022-07-05 14:00:00|671.8|662.7|672.86|663.76|674.7|665.6|670.72|661.62|431
1657029900000|2022-07-05 14:05:00|672.77|663.67|673.08|663.98|673.9|664.8|670.93|661.83|288
1657030200000|2022-07-05 14:10:00|673.06|663.96|676.06|666.96|676.12|667.02|672.63|663.53|381
1657030500000|2022-07-05 14:15:00|676.05|666.95|673.6|664.5|676.05|666.95|673.26|664.16|168
1657030800000|2022-07-05 14:20:00|673.48|664.38|676.47|667.37|676.47|667.37|673.32|664.22|325
1657031100000|2022-07-05 14:25:00|676.12|667.02|676.64|667.54|677.7|668.6|675.31|666.21|181
1657031400000|2022-07-05 14:30:00|676.7|667.6|674.55|665.45|676.85|667.75|673.67|664.57|359
1657031700000|2022-07-05 14:35:00|674.5|665.4|676.92|667.82|677.9|668.8|674.26|665.16|510
1657032000000|2022-07-05 14:40:00|676.9|667.8|675.44|666.34|676.92|667.82|675.28|666.18|288
1657032300000|2022-07-05 14:45:00|675.85|666.75|674.56|665.46|675.85|666.75|672.6|663.5|328
1657032600000|2022-07-05 14:50:00|674.57|665.47|673.7|664.6|675|665.9|672.91|663.81|288
1657032900000|2022-07-05 14:55:00|673.64|664.54|675.29|666.19|675.85|666.75|673.42|664.32|256
1657033200000|2022-07-05 15:00:00|674.84|665.74|675.47|666.37|675.75|666.65|672.9|663.8|404
1657033500000|2022-07-05 15:05:00|675.44|666.34|672.34|663.24|675.75|666.65|671.51|662.41|322
1657033800000|2022-07-05 15:10:00|672.48|663.38|672.43|663.33|672.9|663.8|668.72|659.62|452
1657034100000|2022-07-05 15:15:00|672.65|663.55|673.75|664.65|674.69|665.59|671.73|662.63|380
1657034400000|2022-07-05 15:20:00|673.73|664.63|674.36|665.26|674.69|665.59|673.32|664.22|306
1657034700000|2022-07-05 15:25:00|674.31|665.21|674.85|665.75|675.63|666.53|673.55|664.45|325
1657035000000|2022-07-05 15:30:00|674.82|665.72|674.66|665.56|676.79|667.69|673.82|664.72|383
1657035300000|2022-07-05 15:35:00|674.55|665.45|673.81|664.71|675.91|666.81|672.82|663.72|349
1657035600000|2022-07-05 15:40:00|673.8|664.7|675.58|666.48|675.85|666.75|673.74|664.64|273
1657035900000|2022-07-05 15:45:00|675.69|666.59|675.73|666.63|676.59|667.49|674.57|665.47|239
1657036200000|2022-07-05 15:50:00|675.74|666.64|676.8|667.7|677.72|668.62|675.51|666.41|339
1657036500000|2022-07-05 15:55:00|676.75|667.65|676.53|667.43|677.66|668.56|675.76|666.66|259
1657036800000|2022-07-05 16:00:00|676.62|667.52|674.78|665.68|677.69|668.59|674.37|665.27|378
1657037100000|2022-07-05 16:05:00|674.77|665.67|676.99|667.89|677.7|668.6|673.68|664.58|307
1657037400000|2022-07-05 16:10:00|677.12|668.02|676.3|667.2|678.75|669.65|675.59|666.49|304
1657037700000|2022-07-05 16:15:00|675.98|666.88|677.73|668.63|678.54|669.44|674.96|665.86|360
1657038000000|2022-07-05 16:20:00|677.66|668.56|679.65|670.55|679.77|670.67|676.74|667.64|469
1657038300000|2022-07-05 16:25:00|679.68|670.58|678.11|669.01|680.21|671.11|677.26|668.16|472
1657038600000|2022-07-05 16:30:00|678.19|669.09|676.48|667.38|678.75|669.65|675.56|666.46|295
1657038900000|2022-07-05 16:35:00|676.65|667.55|677.07|667.97|677.8|668.7|676.15|667.05|386
1657039200000|2022-07-05 16:40:00|677.09|667.99|674.58|665.48|677.19|668.09|674.27|665.17|364
1657039500000|2022-07-05 16:45:00|674.57|665.47|674.92|665.82|675.65|666.55|673.5|664.4|282
1657039800000|2022-07-05 16:50:00|674.93|665.83|676.73|667.63|677.02|667.92|674.72|665.62|319
1657040100000|2022-07-05 16:55:00|676.91|667.81|676.63|667.53|677.85|668.75|675.54|666.44|440
1657040400000|2022-07-05 17:00:00|676.62|667.52|675.77|666.67|676.71|667.61|675.33|666.23|327
1657040700000|2022-07-05 17:05:00|675.79|666.69|676.65|667.55|677.64|668.54|673.73|664.63|313
1657041000000|2022-07-05 17:10:00|676.64|667.54|676.73|667.63|677.55|668.45|675.91|666.81|251
1657041300000|2022-07-05 17:15:00|676.72|667.62|677.99|668.89|678.37|669.27|676.72|667.62|234
1657041600000|2022-07-05 17:20:00|678.05|668.95|676.86|667.76|678.99|669.89|676.73|667.63|394
1657041900000|2022-07-05 17:25:00|676.85|667.75|676.45|667.35|678.41|669.31|676.02|666.92|376
1657042200000|2022-07-05 17:30:00|676.4|667.3|677.77|668.67|677.85|668.75|676.06|666.96|362
1657042500000|2022-07-05 17:35:00|677.76|668.66|678.1|669|679.69|670.59|677.46|668.36|300
1657042800000|2022-07-05 17:40:00|678.09|668.99|676.75|667.65|679.09|669.99|676.2|667.1|399
1657043100000|2022-07-05 17:45:00|676.8|667.7|677.11|668.01|677.56|668.46|674.84|665.74|330
1657043400000|2022-07-05 17:50:00|676.91|667.81|677.96|668.86|679.19|670.09|676.62|667.52|389
1657043700000|2022-07-05 17:55:00|678.02|668.92|676.69|667.59|678.3|669.2|676.23|667.13|410
1657044000000|2022-07-05 18:00:00|676.82|667.72|676.67|667.57|678.31|669.21|675.98|666.88|426
1657044300000|2022-07-05 18:05:00|676.62|667.52|672.58|663.48|676.9|667.8|671.67|662.57|422
1657044600000|2022-07-05 18:10:00|672.64|663.54|673.81|664.71|674.21|665.11|671.8|662.7|326
1657044900000|2022-07-05 18:15:00|673.83|664.73|673.78|664.68|674.7|665.6|672.72|663.62|335
1657045200000|2022-07-05 18:20:00|673.77|664.67|675.73|666.63|675.76|666.66|673.39|664.29|307
1657045500000|2022-07-05 18:25:00|675.81|666.71|676.73|667.63|677.62|668.52|674.76|665.66|241
1657045800000|2022-07-05 18:30:00|676.71|667.61|678.4|669.3|678.41|669.31|676.68|667.58|303
1657046100000|2022-07-05 18:35:00|678.45|669.35|683.94|674.84|684.13|675.03|678.04|668.94|555
1657046400000|2022-07-05 18:40:00|683.93|674.83|683.39|674.29|684.04|674.94|682.57|673.47|453
1657046700000|2022-07-05 18:45:00|683.42|674.32|683.81|674.71|684.51|675.41|682.11|673.01|574
1657047000000|2022-07-05 18:50:00|683.86|674.76|685.83|676.73|685.83|676.73|683.06|673.96|541
1657047300000|2022-07-05 18:55:00|685.82|676.72|687.37|678.27|687.59|678.49|685.06|675.96|462
1657047600000|2022-07-05 19:00:00|687.42|678.32|689.76|680.66|689.78|680.68|684.95|675.85|658
1657047900000|2022-07-05 19:05:00|689.78|680.68|689.45|680.35|690.19|681.09|688.43|679.33|536
1657048200000|2022-07-05 19:10:00|689.4|680.3|691.04|681.94|691.42|682.32|689.07|679.97|452
1657048500000|2022-07-05 19:15:00|690.97|681.87|688.39|679.29|691.08|681.98|686.8|677.7|436
1657048800000|2022-07-05 19:20:00|688.4|679.3|690.45|681.35|690.86|681.76|688.4|679.3|329
1657049100000|2022-07-05 19:25:00|690.6|681.5|690.5|681.4|690.89|681.79|689.2|680.1|343
1657049400000|2022-07-05 19:30:00|690.56|681.46|692.64|683.54|693.7|684.6|690.56|681.46|487
1657049700000|2022-07-05 19:35:00|692.6|683.5|694.95|685.85|695.83|686.73|692.37|683.27|549
1657050000000|2022-07-05 19:40:00|695.01|685.91|697.9|688.8|697.91|688.81|694.79|685.69|591
1657050300000|2022-07-05 19:45:00|697.93|688.83|696.45|687.35|698.67|689.57|695.35|686.25|509
1657050600000|2022-07-05 19:50:00|696.4|687.3|695.74|686.64|696.9|687.8|694.94|685.84|309
1657050900000|2022-07-05 19:55:00|695.71|686.61|693.2|684.1|696.49|687.39|691.8|682.7|442
1657051200000|2022-07-05 20:00:00|693.22|684.12|694.14|685.04|694.73|685.63|690.93|681.83|410
1657051500000|2022-07-05 20:05:00|694.2|685.1|699.94|690.84|700.72|691.62|693.98|684.88|549
1657051800000|2022-07-05 20:10:00|699.98|690.88|702.82|693.72|702.82|693.72|698.87|689.77|744
1657052100000|2022-07-05 20:15:00|702.86|693.76|700.45|691.35|702.86|693.76|698.31|689.21|475
1657052400000|2022-07-05 20:20:00|700.5|691.4|699.76|690.66|702.08|692.98|699.59|690.49|412
1657052700000|2022-07-05 20:25:00|699.72|690.62|699.63|690.53|700.43|691.33|697.72|688.62|283
1657053000000|2022-07-05 20:30:00|699.5|690.4|700.36|691.26|701.55|692.45|698.53|689.43|430
1657053300000|2022-07-05 20:35:00|700.41|691.31|696.14|687.04|700.99|691.89|696.14|687.04|210
1657053600000|2022-07-05 20:40:00|696.25|687.15|696.42|687.32|697.36|688.26|694.81|685.71|336
1657053900000|2022-07-05 20:45:00|696.43|687.33|694.69|685.59|696.8|687.7|694.3|685.2|319
1657054200000|2022-07-05 20:50:00|694.58|685.48|694.85|685.75|695.63|686.53|694.56|685.46|230
1657054500000|2022-07-05 20:55:00|694.89|685.79|694.84|685.74|694.95|685.85|693.64|684.54|234
1657054800000|2022-07-05 21:00:00|694.85|685.75|694.93|685.83|696.02|686.92|694.04|684.94|242
1657055100000|2022-07-05 21:05:00|694.92|685.82|691.77|682.67|694.92|685.82|691.05|681.95|433
1657055400000|2022-07-05 21:10:00|691.78|682.68|689.73|680.63|691.9|682.8|689.46|680.36|346
1657055700000|2022-07-05 21:15:00|689.76|680.66|688.46|679.36|689.76|680.66|685.69|676.59|337
1657056000000|2022-07-05 21:20:00|688.7|679.6|685.75|676.65|688.74|679.64|685.64|676.54|225
1657056300000|2022-07-05 21:25:00|685.65|676.55|686.02|676.92|686.85|677.75|685.21|676.11|236
1657056600000|2022-07-05 21:30:00|686.06|676.96|688.45|679.35|688.45|679.35|685.84|676.74|122
1657056900000|2022-07-05 21:35:00|688.5|679.4|688.95|679.85|689.3|680.2|688.08|678.98|90
1657057200000|2022-07-05 21:40:00|689.07|679.97|692.9|683.8|693.37|684.27|688.9|679.8|231
1657057500000|2022-07-05 21:45:00|693|683.9|693.85|684.75|694.83|685.73|692.85|683.75|297
1657057800000|2022-07-05 21:50:00|693.95|684.85|690.88|681.78|693.96|684.86|690.83|681.73|303
1657058100000|2022-07-05 21:55:00|690.83|681.73|692.7|683.6|692.7|683.6|690.82|681.72|193
1657058400000|2022-07-05 22:00:00|692.8|683.7|695.23|686.13|699|689.9|692.7|683.6|468
1657058700000|2022-07-05 22:05:00|695.7|686.6|695.3|686.2|696.08|686.98|694.35|685.25|288
1657059000000|2022-07-05 22:10:00|695.2|686.1|693.95|684.85|695.3|686.2|692.34|683.24|251
1657059300000|2022-07-05 22:15:00|693.85|684.75|690.67|681.57|693.9|684.8|690.08|680.98|343
1657059600000|2022-07-05 22:20:00|690.63|681.53|691.72|682.62|692.1|683|690.12|681.02|249
1657059900000|2022-07-05 22:25:00|691.62|682.52|689.9|680.8|691.75|682.65|689.28|680.18|330
1657060200000|2022-07-05 22:30:00|690|680.9|691|681.9|691.8|682.7|689.82|680.72|284
1657060500000|2022-07-05 22:35:00|690.95|681.85|694.28|685.18|694.7|685.6|690.85|681.75|286
1657060800000|2022-07-05 22:40:00|694.23|685.13|693.92|684.82|695.04|685.94|693.27|684.17|287
1657061100000|2022-07-05 22:45:00|693.82|684.72|695.52|686.42|696.04|686.94|693.79|684.69|327
1657061400000|2022-07-05 22:50:00|695.49|686.39|694.89|685.79|695.67|686.57|694.66|685.56|240
1657061700000|2022-07-05 22:55:00|694.88|685.78|695.27|686.17|695.93|686.83|693.32|684.22|246
1657062000000|2022-07-05 23:00:00|695.2|686.1|693.77|684.67|696.03|686.93|693.21|684.11|248
1657062300000|2022-07-05 23:05:00|693.75|684.65|691.84|682.74|694.88|685.78|691.7|682.6|298
1657062600000|2022-07-05 23:10:00|691.81|682.71|689.9|680.8|691.99|682.89|689.68|680.58|342
1657062900000|2022-07-05 23:15:00|690.08|680.98|691.17|682.07|691.69|682.59|689.9|680.8|208
1657063200000|2022-07-05 23:20:00|691.18|682.08|690.44|681.34|691.83|682.73|690.13|681.03|268
1657063500000|2022-07-05 23:25:00|690.41|681.31|686.4|677.3|690.41|681.31|686.17|677.07|320
1657063800000|2022-07-05 23:30:00|686.56|677.46|686.8|677.7|689.4|680.3|685.76|676.66|420
1657064100000|2022-07-05 23:35:00|686.95|677.85|688.78|679.68|688.84|679.74|686.69|677.59|295
1657064400000|2022-07-05 23:40:00|688.8|679.7|687.9|678.8|689.9|680.8|686.95|677.85|275
1657064700000|2022-07-05 23:45:00|687.85|678.75|689.19|680.09|690.08|680.98|687.79|678.69|202
1657065000000|2022-07-05 23:50:00|689.37|680.27|689.2|680.1|690.3|681.2|687.96|678.86|277
1657065300000|2022-07-05 23:55:00|689.25|680.15|688.45|679.35|690.88|681.78|688.45|679.35|286
1657065600000|2022-07-06 00:00:00|688.58|679.48|693.18|684.08|693.22|684.12|688.21|679.11|415
1657065900000|2022-07-06 00:05:00|693.22|684.12|691.9|682.8|693.63|684.53|691.9|682.8|329
1657066200000|2022-07-06 00:10:00|691.95|682.85|688.73|679.63|692.75|683.65|688.41|679.31|331
1657066500000|2022-07-06 00:15:00|688.74|679.64|690.21|681.11|691.25|682.15|688.74|679.64|273
1657066800000|2022-07-06 00:20:00|690.28|681.18|683.89|674.79|690.86|681.76|682.15|673.05|550
1657067100000|2022-07-06 00:25:00|683.92|674.82|684.33|675.23|685.2|676.1|683.9|674.8|400
1657067400000|2022-07-06 00:30:00|684.29|675.19|690.85|681.75|691|681.9|684.06|674.96|525
1657067700000|2022-07-06 00:35:00|690.83|681.73|692.15|683.05|692.75|683.65|690.37|681.27|439
1657068000000|2022-07-06 00:40:00|692.14|683.04|694.12|685.02|695.41|686.31|691.75|682.65|457
1657068300000|2022-07-06 00:45:00|694.13|685.03|697.22|688.12|697.54|688.44|692.86|683.76|636
1657068600000|2022-07-06 00:50:00|697.32|688.22|695.17|686.07|697.92|688.82|694.95|685.85|464
1657068900000|2022-07-06 00:55:00|695.15|686.05|693.61|684.51|695.8|686.7|693.51|684.41|269
1657069200000|2022-07-06 01:00:00|693.6|684.5|693.58|684.48|696.11|687.01|692.69|683.59|487
1657069500000|2022-07-06 01:05:00|693.6|684.5|694.51|685.41|695.1|686|693.6|684.5|335
1657069800000|2022-07-06 01:10:00|694.54|685.44|690.01|680.91|694.81|685.71|689.24|680.14|455
1657070100000|2022-07-06 01:15:00|690.02|680.92|693.92|684.82|694.8|685.7|688.83|679.73|436
1657070400000|2022-07-06 01:20:00|693.7|684.6|695.15|686.05|696.65|687.55|693.7|684.6|303
1657070700000|2022-07-06 01:25:00|695.12|686.02|693.18|684.08|696|686.9|692.73|683.63|281
1657071000000|2022-07-06 01:30:00|693.22|684.12|692.05|682.95|693.75|684.65|691.31|682.21|316
1657071300000|2022-07-06 01:35:00|692.12|683.02|689|679.9|692.79|683.69|689|679.9|357
1657071600000|2022-07-06 01:40:00|688.9|679.8|685.58|676.48|689.58|680.48|684.62|675.52|620
1657071900000|2022-07-06 01:45:00|685.6|676.5|682.02|672.92|685.97|676.87|681.16|672.06|631
1657072200000|2022-07-06 01:50:00|681.96|672.86|681.7|672.6|683.84|674.74|681.6|672.5|519
1657072500000|2022-07-06 01:55:00|681.65|672.55|682.51|673.41|684.72|675.62|680.75|671.65|477
1657072800000|2022-07-06 02:00:00|682.42|673.32|679.17|670.07|682.52|673.42|675.93|666.83|404
1657073100000|2022-07-06 02:05:00|679.12|670.02|679.02|669.92|679.55|670.45|677.65|668.55|329
1657073400000|2022-07-06 02:10:00|679.09|669.99|680.16|671.06|680.8|671.7|677.76|668.66|352
1657073700000|2022-07-06 02:15:00|680.24|671.14|682.81|673.71|683.45|674.35|680.16|671.06|280
1657074000000|2022-07-06 02:20:00|682.84|673.74|682|672.9|683.72|674.62|680.82|671.72|370
1657074300000|2022-07-06 02:25:00|682.01|672.91|682.05|672.95|682.69|673.59|680.78|671.68|304
1657074600000|2022-07-06 02:30:00|682.08|672.98|675.65|666.55|683.07|673.97|673.44|664.34|425
1657074900000|2022-07-06 02:35:00|675.67|666.57|677.6|668.5|677.7|668.6|675.59|666.49|308
1657075200000|2022-07-06 02:40:00|677.53|668.43|677.25|668.15|677.88|668.78|676.06|666.96|281
1657075500000|2022-07-06 02:45:00|677.35|668.25|678.83|669.73|679.89|670.79|677.33|668.23|284
1657075800000|2022-07-06 02:50:00|678.87|669.77|678.68|669.58|679.25|670.15|677.84|668.74|257
1657076100000|2022-07-06 02:55:00|678.73|669.63|678.47|669.37|679.9|670.8|678.28|669.18|208
1657076400000|2022-07-06 03:00:00|678.17|669.07|679.21|670.11|679.27|670.17|676.65|667.55|280
1657076700000|2022-07-06 03:05:00|679.22|670.12|679.7|670.6|680.95|671.85|678.99|669.89|343
1657077000000|2022-07-06 03:10:00|679.82|670.72|678.53|669.43|680.17|671.07|675.37|666.27|358
1657077300000|2022-07-06 03:15:00|678.42|669.32|678.87|669.77|681.71|672.61|678.42|669.32|352
1657077600000|2022-07-06 03:20:00|678.92|669.82|680.77|671.67|680.81|671.71|677.64|668.54|303
1657077900000|2022-07-06 03:25:00|680.75|671.65|679.94|670.84|680.95|671.85|679.31|670.21|266
1657078200000|2022-07-06 03:30:00|679.89|670.79|681.75|672.65|682.44|673.34|679.76|670.66|272
1657078500000|2022-07-06 03:35:00|681.91|672.81|681.77|672.67|682.76|673.66|680.67|671.57|260
1657078800000|2022-07-06 03:40:00|681.82|672.72|681.83|672.73|682.35|673.25|680.6|671.5|210
1657079100000|2022-07-06 03:45:00|681.86|672.76|681.81|672.71|681.95|672.85|680.68|671.58|162
1657079400000|2022-07-06 03:50:00|681.85|672.75|685.74|676.64|686.87|677.77|681.85|672.75|456
1657079700000|2022-07-06 03:55:00|685.8|676.7|685.69|676.59|687.67|678.57|684.65|675.55|306
1657080000000|2022-07-06 04:00:00|685.66|676.56|683.44|674.34|685.85|676.75|682.5|673.4|253
1657080300000|2022-07-06 04:05:00|683.41|674.31|689.49|680.39|690.42|681.32|683.41|674.31|351
1657080600000|2022-07-06 04:10:00|689.39|680.29|689.66|680.56|692.47|683.37|688.76|679.66|464
1657080900000|2022-07-06 04:15:00|689.73|680.63|690.68|681.58|691.85|682.75|689.57|680.47|457
1657081200000|2022-07-06 04:20:00|690.63|681.53|692.83|683.73|692.91|683.81|688.61|679.51|448
1657081500000|2022-07-06 04:25:00|692.82|683.72|690.78|681.68|693.73|684.63|690.68|681.58|387
1657081800000|2022-07-06 04:30:00|690.98|681.88|691.05|681.95|691.95|682.85|689.62|680.52|155
1657082100000|2022-07-06 04:35:00|690.9|681.8|691.05|681.95|691.95|682.85|690.55|681.45|123
1657082400000|2022-07-06 04:40:00|691.2|682.1|689.05|679.95|691.2|682.1|688.45|679.35|144
1657082700000|2022-07-06 04:45:00|688.85|679.75|689.85|680.75|690.25|681.15|688.5|679.4|269
1657083000000|2022-07-06 04:50:00|689.77|680.67|687.95|678.85|690.78|681.68|687.7|678.6|281
1657083300000|2022-07-06 04:55:00|687.98|678.88|686.68|677.58|688.25|679.15|685.05|675.95|324
1657083600000|2022-07-06 05:00:00|686.63|677.53|685.81|676.71|688.12|679.02|685.76|676.66|250
1657083900000|2022-07-06 05:05:00|685.76|676.66|687.11|678.01|687.73|678.63|685.58|676.48|238
1657084200000|2022-07-06 05:10:00|687.1|678|690.05|680.95|690.18|681.08|687.1|678|363
1657084500000|2022-07-06 05:15:00|690.04|680.94|688.42|679.32|691.22|682.12|688.07|678.97|260
1657084800000|2022-07-06 05:20:00|688.5|679.4|683.81|674.71|688.77|679.67|683.48|674.38|351
1657085100000|2022-07-06 05:25:00|683.68|674.58|683.92|674.82|684.71|675.61|683.32|674.22|299
1657085400000|2022-07-06 05:30:00|683.87|674.77|683.94|674.84|684.65|675.55|681.61|672.51|422
1657085700000|2022-07-06 05:35:00|683.93|674.83|685.7|676.6|685.73|676.63|683.77|674.67|320
1657086000000|2022-07-06 05:40:00|685.75|676.65|686.94|677.84|687.41|678.31|685.75|676.65|276
1657086300000|2022-07-06 05:45:00|686.93|677.83|689.15|680.05|689.87|680.77|685.79|676.69|376
1657086600000|2022-07-06 05:50:00|689.28|680.18|688.95|679.85|689.68|680.58|688.74|679.64|192
1657086900000|2022-07-06 05:55:00|688.8|679.7|686.21|677.11|688.9|679.8|685.76|676.66|257
1657087200000|2022-07-06 06:00:00|686.2|677.1|684.78|675.68|686.65|677.55|684.77|675.67|205
1657087500000|2022-07-06 06:05:00|684.91|675.81|684.79|675.69|685.44|676.34|684.12|675.02|317
1657087800000|2022-07-06 06:10:00|684.81|675.71|686.69|677.59|686.69|677.59|684.4|675.3|285
1657088100000|2022-07-06 06:15:00|686.53|677.43|688.68|679.58|688.89|679.79|685.73|676.63|385
1657088400000|2022-07-06 06:20:00|688.67|679.57|686.72|677.62|688.73|679.63|686.6|677.5|257
1657088700000|2022-07-06 06:25:00|686.71|677.61|683.81|674.71|686.72|677.62|681.93|672.83|464
1657089000000|2022-07-06 06:30:00|683.86|674.76|686.62|677.52|687.9|678.8|682.83|673.73|427
1657089300000|2022-07-06 06:35:00|686.63|677.53|683.77|674.67|686.63|677.53|681.72|672.62|366
1657089600000|2022-07-06 06:40:00|683.76|674.66|685.8|676.7|685.8|676.7|683.58|674.48|379
1657089900000|2022-07-06 06:45:00|685.9|676.8|685.94|676.84|687.48|678.38|685.53|676.43|290
1657090200000|2022-07-06 06:50:00|686.06|676.96|686.61|677.51|687.05|677.95|684.99|675.89|278
1657090500000|2022-07-06 06:55:00|686.67|677.57|688.83|679.73|688.95|679.85|686.6|677.5|300
1657090800000|2022-07-06 07:00:00|688.79|679.69|689.61|680.51|691.91|682.81|688.79|679.69|414
1657091100000|2022-07-06 07:05:00|689.62|680.52|688.81|679.71|691.94|682.84|688.78|679.68|345
1657091400000|2022-07-06 07:10:00|688.95|679.85|688.73|679.63|689.9|680.8|688.04|678.94|331
1657091700000|2022-07-06 07:15:00|688.77|679.67|689.85|680.75|689.9|680.8|688.28|679.18|188
1657092000000|2022-07-06 07:20:00|689.89|680.79|690.05|680.95|692.69|683.59|689.67|680.57|331
1657092300000|2022-07-06 07:25:00|690.06|680.96|690.73|681.63|691.91|682.81|689.25|680.15|246
1657092600000|2022-07-06 07:30:00|690.77|681.67|691.93|682.83|692.2|683.1|688.65|679.55|230
1657092900000|2022-07-06 07:35:00|691.8|682.7|692.22|683.12|692.22|683.12|689.7|680.6|303
1657093200000|2022-07-06 07:40:00|692.21|683.11|693.1|684|693.97|684.87|691.21|682.11|295
1657093500000|2022-07-06 07:45:00|693.2|684.1|689.78|680.68|693.37|684.27|689.76|680.66|221
1657093800000|2022-07-06 07:50:00|689.79|680.69|688.19|679.09|689.84|680.74|687.85|678.75|209
1657094100000|2022-07-06 07:55:00|688.16|679.06|688.15|679.05|689.25|680.15|687.83|678.73|213
1657094400000|2022-07-06 08:00:00|688.14|679.04|686.22|677.12|688.28|679.18|684.3|675.2|305
1657094700000|2022-07-06 08:05:00|686.25|677.15|691.87|682.77|693.23|684.13|685.95|676.85|439
1657095000000|2022-07-06 08:10:00|691.85|682.75|691.8|682.7|693.38|684.28|691.19|682.09|370
1657095300000|2022-07-06 08:15:00|691.5|682.4|691.82|682.72|691.99|682.89|690.15|681.05|276
1657095600000|2022-07-06 08:20:00|691.86|682.76|691.18|682.08|694|684.9|691.09|681.99|279
1657095900000|2022-07-06 08:25:00|691.21|682.11|692.86|683.76|695.04|685.94|689.08|679.98|368
1657096200000|2022-07-06 08:30:00|692.9|683.8|691.14|682.04|692.95|683.85|690.92|681.82|241
1657096500000|2022-07-06 08:35:00|691.15|682.05|690.93|681.83|691.23|682.13|688.3|679.2|319
1657096800000|2022-07-06 08:40:00|690.81|681.71|690.65|681.55|692.75|683.65|690.57|681.47|246
1657097100000|2022-07-06 08:45:00|690.59|681.49|688.96|679.86|691.13|682.03|688.82|679.72|222
1657097400000|2022-07-06 08:50:00|688.92|679.82|690|680.9|690.11|681.01|688.14|679.04|162
1657097700000|2022-07-06 08:55:00|689.92|680.82|688.93|679.83|690.14|681.04|688.93|679.83|165
1657098000000|2022-07-06 09:00:00|688.9|679.8|691.54|682.44|697|687.9|688.83|679.73|421
1657098300000|2022-07-06 09:05:00|691.5|682.4|693.8|684.7|694.11|685.01|690.87|681.77|269
1657098600000|2022-07-06 09:10:00|693.85|684.75|692.79|683.69|694.8|685.7|692.11|683.01|195
1657098900000|2022-07-06 09:15:00|692.78|683.68|694.79|685.69|694.91|685.81|690.89|681.79|292
1657099200000|2022-07-06 09:20:00|694.78|685.68|699.72|690.62|700.85|691.75|694.74|685.64|476
1657099500000|2022-07-06 09:25:00|699.71|690.61|698.8|689.7|701.04|691.94|697.98|688.88|336
1657099800000|2022-07-06 09:30:00|698.85|689.75|695.8|686.7|698.9|689.8|695.71|686.61|173
1657100100000|2022-07-06 09:35:00|695.9|686.8|700.99|691.89|701.81|692.71|695.72|686.62|377
1657100400000|2022-07-06 09:40:00|700.98|691.88|699.62|690.52|701.47|692.37|697.84|688.74|375
1657100700000|2022-07-06 09:45:00|699.54|690.44|698.25|689.15|699.54|690.44|697.64|688.54|300
1657101000000|2022-07-06 09:50:00|698.26|689.16|697.95|688.85|698.36|689.26|696.25|687.15|256
1657101300000|2022-07-06 09:55:00|698.01|688.91|696.92|687.82|698.16|689.06|695.94|686.84|338
1657101600000|2022-07-06 10:00:00|696.91|687.81|695.86|686.76|698.76|689.66|695.8|686.7|262
1657101900000|2022-07-06 10:05:00|695.81|686.71|695.83|686.73|698.25|689.15|695.04|685.94|357
1657102200000|2022-07-06 10:10:00|695.75|686.65|694.64|685.54|696.74|687.64|694.39|685.29|229
1657102500000|2022-07-06 10:15:00|694.68|685.58|695.08|685.98|695.84|686.74|694.14|685.04|230
1657102800000|2022-07-06 10:20:00|695.04|685.94|695.72|686.62|696.22|687.12|692.84|683.74|290
1657103100000|2022-07-06 10:25:00|695.71|686.61|697.66|688.56|697.95|688.85|695.71|686.61|307
1657103400000|2022-07-06 10:30:00|697.67|688.57|697.44|688.34|699.72|690.62|697.07|687.97|306
1657103700000|2022-07-06 10:35:00|697.53|688.43|692.93|683.83|697.65|688.55|691.84|682.74|306
1657104000000|2022-07-06 10:40:00|692.95|683.85|696.01|686.91|696.85|687.75|692.55|683.45|349
1657104300000|2022-07-06 10:45:00|695.97|686.87|692.95|683.85|696|686.9|692.69|683.59|282
1657104600000|2022-07-06 10:50:00|693.07|683.97|693.01|683.91|693.81|684.71|692.62|683.52|224
1657104900000|2022-07-06 10:55:00|692.9|683.8|694.26|685.16|694.33|685.23|692.83|683.73|161
1657105200000|2022-07-06 11:00:00|694.33|685.23|693.2|684.1|696.81|687.71|693.19|684.09|246
1657105500000|2022-07-06 11:05:00|693.55|684.45|694.26|685.16|695.71|686.61|692.12|683.02|321
1657105800000|2022-07-06 11:10:00|694.07|684.97|692.65|683.55|694.79|685.69|691.85|682.75|232
1657106100000|2022-07-06 11:15:00|692.66|683.56|691.13|682.03|692.76|683.66|690.71|681.61|316
1657106400000|2022-07-06 11:20:00|691.14|682.04|692.91|683.81|692.91|683.81|690.28|681.18|190
1657106700000|2022-07-06 11:25:00|692.9|683.8|692.06|682.96|693.06|683.96|691.22|682.12|257
1657107000000|2022-07-06 11:30:00|692.1|683|692.97|683.87|693.77|684.67|691.13|682.03|210
1657107300000|2022-07-06 11:35:00|692.92|683.82|694.64|685.54|694.64|685.54|692.9|683.8|185
1657107600000|2022-07-06 11:40:00|694.65|685.55|694.61|685.51|694.84|685.74|693.8|684.7|200
1657107900000|2022-07-06 11:45:00|694.51|685.41|692.18|683.08|694.51|685.41|691.87|682.77|238
1657108200000|2022-07-06 11:50:00|692.04|682.94|691.82|682.72|693.77|684.67|691.73|682.63|198
1657108500000|2022-07-06 11:55:00|691.87|682.77|692.24|683.14|693.15|684.05|691.06|681.96|241
1657108800000|2022-07-06 12:00:00|692.2|683.1|692.65|683.55|694.07|684.97|689.02|679.92|434
1657109100000|2022-07-06 12:05:00|692.57|683.47|690.85|681.75|692.8|683.7|690.2|681.1|287
1657109400000|2022-07-06 12:10:00|690.81|681.71|690.22|681.12|691.02|681.92|689.22|680.12|230
1657109700000|2022-07-06 12:15:00|690.25|681.15|694.65|685.55|694.8|685.7|689.22|680.12|317
1657110000000|2022-07-06 12:20:00|694.44|685.34|696.71|687.61|697.67|688.57|694.03|684.93|442
1657110300000|2022-07-06 12:25:00|696.7|687.6|694.13|685.03|697.18|688.08|694.03|684.93|354
1657110600000|2022-07-06 12:30:00|694.05|684.95|696.2|687.1|696.75|687.65|693.79|684.69|387
1657110900000|2022-07-06 12:35:00|696.24|687.14|695.88|686.78|696.85|687.75|695.09|685.99|308
1657111200000|2022-07-06 12:40:00|695.89|686.79|695.91|686.81|696.18|687.08|694.16|685.06|243
1657111500000|2022-07-06 12:45:00|695.92|686.82|694.77|685.67|696.16|687.06|694.24|685.14|270
1657111800000|2022-07-06 12:50:00|694.75|685.65|693.55|684.45|694.87|685.77|692.84|683.74|273
1657112100000|2022-07-06 12:55:00|693.13|684.03|692.85|683.75|693.38|684.28|691.95|682.85|243
1657112400000|2022-07-06 13:00:00|692.84|683.74|693.67|684.57|694.21|685.11|692.14|683.04|364
1657112700000|2022-07-06 13:05:00|693.66|684.56|692.82|683.72|694.03|684.93|692.74|683.64|238
1657113000000|2022-07-06 13:10:00|692.85|683.75|696.6|687.5|696.67|687.57|692.8|683.7|309
1657113300000|2022-07-06 13:15:00|696.55|687.45|697.89|688.79|697.92|688.82|695.04|685.94|346
1657113600000|2022-07-06 13:20:00|697.86|688.76|699.35|690.25|699.98|690.88|697.72|688.62|440
1657113900000|2022-07-06 13:25:00|699.34|690.24|697.46|688.36|699.7|690.6|696.06|686.96|466
1657114200000|2022-07-06 13:30:00|697.47|688.37|698.36|689.26|700.81|691.71|695.84|686.74|636
1657114500000|2022-07-06 13:35:00|698.29|689.19|693.77|684.67|698.56|689.46|692.34|683.24|571
1657114800000|2022-07-06 13:40:00|693.84|684.74|693.83|684.73|695.65|686.55|691.62|682.52|642
1657115100000|2022-07-06 13:45:00|693.96|684.86|693.07|683.97|694.31|685.21|690.41|681.31|610
1657115400000|2022-07-06 13:50:00|693.16|684.06|696.53|687.43|696.89|687.79|692.73|683.63|565
1657115700000|2022-07-06 13:55:00|696.54|687.44|697.61|688.51|697.61|688.51|695.04|685.94|522
1657116000000|2022-07-06 14:00:00|697.76|688.66|696.22|687.12|697.93|688.83|694.56|685.46|590
1657116300000|2022-07-06 14:05:00|696.23|687.13|698.97|689.87|699.75|690.65|695.98|686.88|495
1657116600000|2022-07-06 14:10:00|698.99|689.89|693.14|684.04|699.03|689.93|692.85|683.75|503
1657116900000|2022-07-06 14:15:00|693.29|684.19|693.67|684.57|694.17|685.07|691.81|682.71|447
1657117200000|2022-07-06 14:20:00|693.66|684.56|695.2|686.1|695.76|686.66|692.66|683.56|419
1657117500000|2022-07-06 14:25:00|695.14|686.04|697.16|688.06|698.05|688.95|694.2|685.1|374
1657117800000|2022-07-06 14:30:00|697.09|687.99|696.98|687.88|699.02|689.92|696.8|687.7|293
1657118100000|2022-07-06 14:35:00|696.92|687.82|697.12|688.02|697.21|688.11|695.2|686.1|362
1657118400000|2022-07-06 14:40:00|697.21|688.11|698.02|688.92|698.41|689.31|695.14|686.04|328
1657118700000|2022-07-06 14:45:00|698|688.9|696.43|687.33|698.34|689.24|696.25|687.15|304
1657119000000|2022-07-06 14:50:00|696.37|687.27|696.34|687.24|697.15|688.05|695.22|686.12|292
1657119300000|2022-07-06 14:55:00|696.23|687.13|696.72|687.62|696.94|687.84|695.2|686.1|291
1657119600000|2022-07-06 15:00:00|696.73|687.63|694.95|685.85|697.19|688.09|693.77|684.67|398
1657119900000|2022-07-06 15:05:00|694.96|685.86|694.87|685.77|695.79|686.69|694.56|685.46|175
1657120200000|2022-07-06 15:10:00|694.92|685.82|693.83|684.73|694.92|685.82|693.73|684.63|228
1657120500000|2022-07-06 15:15:00|693.78|684.68|694.95|685.85|695.62|686.52|693.58|684.48|349
1657120800000|2022-07-06 15:20:00|694.98|685.88|693.11|684.01|695.77|686.67|692.8|683.7|283
1657121100000|2022-07-06 15:25:00|693.07|683.97|692.99|683.89|693.11|684.01|691.85|682.75|295
1657121400000|2022-07-06 15:30:00|692.98|683.88|692.05|682.95|693.12|684.02|690.87|681.77|295
1657121700000|2022-07-06 15:35:00|692.06|682.96|691.93|682.83|693.03|683.93|691.61|682.51|287
1657122000000|2022-07-06 15:40:00|692.03|682.93|692.34|683.24|693.8|684.7|691.28|682.18|303
1657122300000|2022-07-06 15:45:00|692.24|683.14|694.89|685.79|695.35|686.25|691.94|682.84|325
1657122600000|2022-07-06 15:50:00|694.94|685.84|693.06|683.96|695.19|686.09|693.06|683.96|191
1657122900000|2022-07-06 15:55:00|693.13|684.03|694.2|685.1|694.4|685.3|692.29|683.19|283
1657123200000|2022-07-06 16:00:00|694.53|685.43|694.83|685.73|695.33|686.23|693.85|684.75|208
1657123500000|2022-07-06 16:05:00|694.96|685.86|694.89|685.79|695.96|686.86|693.21|684.11|245
1657123800000|2022-07-06 16:10:00|694.92|685.82|696.68|687.58|696.92|687.82|694.33|685.23|262
1657124100000|2022-07-06 16:15:00|696.82|687.72|696.28|687.18|698.7|689.6|695.4|686.3|326
1657124400000|2022-07-06 16:20:00|696.31|687.21|693.9|684.8|696.43|687.33|693.15|684.05|253
1657124700000|2022-07-06 16:25:00|693.93|684.83|696.92|687.82|696.98|687.88|693.8|684.7|173
1657125000000|2022-07-06 16:30:00|696.94|687.84|696.37|687.27|697.3|688.2|695.75|686.65|134
1657125300000|2022-07-06 16:35:00|696.27|687.17|696.36|687.26|696.94|687.84|695.23|686.13|215
1657125600000|2022-07-06 16:40:00|696.31|687.21|698.02|688.92|698.46|689.36|695.3|686.2|194
1657125900000|2022-07-06 16:45:00|697.9|688.8|698.24|689.14|699.4|690.3|697.85|688.75|340
1657126200000|2022-07-06 16:50:00|698.17|689.07|698.98|689.88|699.89|690.79|697.81|688.71|267
1657126500000|2022-07-06 16:55:00|698.9|689.8|698.29|689.19|699.4|690.3|698.07|688.97|314
1657126800000|2022-07-06 17:00:00|698.3|689.2|698.97|689.87|700.1|691|698.22|689.12|360
1657127100000|2022-07-06 17:05:00|698.93|689.83|698|688.9|699.82|690.72|698|688.9|312
1657127400000|2022-07-06 17:10:00|698.01|688.91|697.45|688.35|698.19|689.09|696.19|687.09|480
1657127700000|2022-07-06 17:15:00|697.3|688.2|696.63|687.53|697.69|688.59|695.42|686.32|431
1657128000000|2022-07-06 17:20:00|696.7|687.6|696.72|687.62|696.99|687.89|695.81|686.71|300
1657128300000|2022-07-06 17:25:00|696.65|687.55|694.93|685.83|696.72|687.62|694.53|685.43|291
1657128600000|2022-07-06 17:30:00|694.89|685.79|694.48|685.38|695.06|685.96|693.45|684.35|237
1657128900000|2022-07-06 17:35:00|694.39|685.29|693.77|684.67|694.8|685.7|693.77|684.67|124
1657129200000|2022-07-06 17:40:00|693.76|684.66|693.82|684.72|694.96|685.86|693.35|684.25|245
1657129500000|2022-07-06 17:45:00|693.77|684.67|694.63|685.53|694.85|685.75|693.42|684.32|151
1657129800000|2022-07-06 17:50:00|694.7|685.6|694.65|685.55|695.12|686.02|694.56|685.46|117
1657130100000|2022-07-06 17:55:00|694.59|685.49|693.52|684.42|695.88|686.78|693.43|684.33|324
1657130400000|2022-07-06 18:00:00|693.51|684.41|689.25|680.15|695.92|686.82|688.38|679.28|569
1657130700000|2022-07-06 18:05:00|689.3|680.2|690.14|681.04|695.82|686.72|689.26|680.16|592
1657131000000|2022-07-06 18:10:00|690.15|681.05|688.34|679.24|690.22|681.12|684.34|675.24|581
1657131300000|2022-07-06 18:15:00|688.52|679.42|686.67|677.57|688.67|679.57|686.34|677.24|525
1657131600000|2022-07-06 18:20:00|686.68|677.58|689.01|679.91|689.11|680.01|686.61|677.51|509
1657131900000|2022-07-06 18:25:00|689|679.9|691.83|682.73|691.89|682.79|686.85|677.75|548
1657132200000|2022-07-06 18:30:00|691.84|682.74|692.6|683.5|694.84|685.74|691.78|682.68|611
1657132500000|2022-07-06 18:35:00|692.62|683.52|693.61|684.51|694.83|685.73|692.25|683.15|492
1657132800000|2022-07-06 18:40:00|693.69|684.59|696.89|687.79|697.75|688.65|693.55|684.45|651
1657133100000|2022-07-06 18:45:00|697|687.9|697.44|688.34|698.65|689.55|696.61|687.51|451
1657133400000|2022-07-06 18:50:00|697.67|688.57|695.97|686.87|698.62|689.52|695.25|686.15|391
1657133700000|2022-07-06 18:55:00|695.99|686.89|694.8|685.7|696.56|687.46|694.55|685.45|300
1657134000000|2022-07-06 19:00:00|694.95|685.85|692.14|683.04|695.23|686.13|692.14|683.04|390
1657134300000|2022-07-06 19:05:00|692.19|683.09|695.76|686.66|695.95|686.85|691.6|682.5|416
1657134600000|2022-07-06 19:10:00|695.75|686.65|696.48|687.38|696.83|687.73|695.38|686.28|310
1657134900000|2022-07-06 19:15:00|696.52|687.42|695.69|686.59|696.75|687.65|695.45|686.35|277
1657135200000|2022-07-06 19:20:00|695.42|686.32|696.55|687.45|696.87|687.77|694.31|685.21|313
1657135500000|2022-07-06 19:25:00|696.61|687.51|693.82|684.72|696.61|687.51|693.74|684.64|276
1657135800000|2022-07-06 19:30:00|693.77|684.67|694.24|685.14|694.24|685.14|692.37|683.27|362
1657136100000|2022-07-06 19:35:00|694.31|685.21|693.5|684.4|695.74|686.64|693.01|683.91|248
1657136400000|2022-07-06 19:40:00|693.56|684.46|691.7|682.6|693.8|684.7|691.01|681.91|283
1657136700000|2022-07-06 19:45:00|691.63|682.53|690.72|681.62|692.46|683.36|690.56|681.46|359
1657137000000|2022-07-06 19:50:00|690.81|681.71|689.79|680.69|690.83|681.73|689.46|680.36|375
1657137300000|2022-07-06 19:55:00|689.78|680.68|690.96|681.86|691.21|682.11|689.62|680.52|223
1657137600000|2022-07-06 20:00:00|690.97|681.87|692.03|682.93|692.93|683.83|690.7|681.6|282
1657137900000|2022-07-06 20:05:00|691.97|682.87|692.71|683.61|692.97|683.87|690.03|680.93|315
1657138200000|2022-07-06 20:10:00|692.59|683.49|689.93|680.83|692.78|683.68|689.91|680.81|237
1657138500000|2022-07-06 20:15:00|689.92|680.82|689.12|680.02|690.5|681.4|687.88|678.78|261
1657138800000|2022-07-06 20:20:00|689.05|679.95|688.62|679.52|689.65|680.55|688.51|679.41|208
1657139100000|2022-07-06 20:25:00|688.59|679.49|688.81|679.71|689.52|680.42|688.45|679.35|160
1657139400000|2022-07-06 20:30:00|688.83|679.73|690.05|680.95|690.67|681.57|688.49|679.39|252
1657139700000|2022-07-06 20:35:00|690.04|680.94|689.47|680.37|690.7|681.6|689.42|680.32|135
1657140000000|2022-07-06 20:40:00|689.46|680.36|689.14|680.04|690.85|681.75|688.37|679.27|265
1657140300000|2022-07-06 20:45:00|689.09|679.99|690.71|681.61|690.75|681.65|688.62|679.52|206
1657140600000|2022-07-06 20:50:00|690.7|681.6|692.52|683.42|694.03|684.93|689.47|680.37|309
1657140900000|2022-07-06 20:55:00|692.45|683.35|693.54|684.44|694.77|685.67|692.45|683.35|273
1657141200000|2022-07-06 21:00:00|693.53|684.43|692.98|683.88|694.55|685.45|692.9|683.8|278
1657141500000|2022-07-06 21:05:00|692.96|683.86|692.82|683.72|693.87|684.77|692.71|683.61|194
1657141800000|2022-07-06 21:10:00|692.83|683.73|694.15|685.05|694.21|685.11|692.78|683.68|107
1657142100000|2022-07-06 21:15:00|694.05|684.95|694.05|684.95|694.1|685|693.64|684.54|30
1657142400000|2022-07-06 21:20:00|694.1|685|694.59|685.49|694.59|685.49|692.8|683.7|106
1657142700000|2022-07-06 21:25:00|694.71|685.61|693.95|684.85|694.78|685.68|693.91|684.81|47
1657143000000|2022-07-06 21:30:00|693.98|684.88|693.72|684.62|694.07|684.97|693.17|684.07|118
1657143300000|2022-07-06 21:35:00|693.69|684.59|694.46|685.36|694.46|685.36|692.39|683.29|147
1657143600000|2022-07-06 21:40:00|694.42|685.32|691.05|681.95|694.51|685.41|691.05|681.95|217
1657143900000|2022-07-06 21:45:00|691.08|681.98|692.91|683.81|692.99|683.89|690.82|681.72|173
1657144200000|2022-07-06 21:50:00|692.93|683.83|693.07|683.97|693.21|684.11|692.35|683.25|76
1657144500000|2022-07-06 21:55:00|693.02|683.92|693.88|684.78|693.95|684.85|692.67|683.57|65
1657144800000|2022-07-06 22:00:00|693.9|684.8|695.82|686.72|695.86|686.76|693.47|684.37|151
1657145100000|2022-07-06 22:05:00|695.83|686.73|700.21|691.11|701.83|692.73|695.57|686.47|389
1657145400000|2022-07-06 22:10:00|700.29|691.19|701.35|692.25|703.5|694.4|700.29|691.19|423
1657145700000|2022-07-06 22:15:00|701.3|692.2|700.96|691.86|703.02|693.92|699.03|689.93|458
1657146000000|2022-07-06 22:20:00|700.9|691.8|700.26|691.16|701.19|692.09|699.19|690.09|302
1657146300000|2022-07-06 22:25:00|700.27|691.17|699.43|690.33|700.31|691.21|698.94|689.84|237
1657146600000|2022-07-06 22:30:00|699.3|690.2|699.18|690.08|699.98|690.88|698.58|689.48|281
1657146900000|2022-07-06 22:35:00|699.19|690.09|700.85|691.75|701.06|691.96|699.15|690.05|284
1657147200000|2022-07-06 22:40:00|700.8|691.7|700.15|691.05|701.2|692.1|700.15|691.05|269
1657147500000|2022-07-06 22:45:00|700.1|691|697.12|688.02|700.56|691.46|696.88|687.78|280
1657147800000|2022-07-06 22:50:00|697.05|687.95|698.01|688.91|698.91|689.81|696.71|687.61|244
1657148100000|2022-07-06 22:55:00|698.14|689.04|699.27|690.17|700.3|691.2|698.14|689.04|294
1657148400000|2022-07-06 23:00:00|699.24|690.14|704.84|695.74|704.94|695.84|699.05|689.95|420
1657148700000|2022-07-06 23:05:00|704.64|695.54|702.13|693.03|705.24|696.14|701.95|692.85|508
1657149000000|2022-07-06 23:10:00|702.1|693|702.88|693.78|702.9|693.8|700.28|691.18|329
1657149300000|2022-07-06 23:15:00|702.9|693.8|700.57|691.47|703.89|694.79|700.47|691.37|299
1657149600000|2022-07-06 23:20:00|700.6|691.5|698.74|689.64|700.98|691.88|698.74|689.64|260
1657149900000|2022-07-06 23:25:00|698.85|689.75|701.11|692.01|701.58|692.48|698.76|689.66|311
1657150200000|2022-07-06 23:30:00|701.09|691.99|700.62|691.52|701.91|692.81|700.56|691.46|243
1657150500000|2022-07-06 23:35:00|700.63|691.53|698.66|689.56|700.84|691.74|698.56|689.46|281
1657150800000|2022-07-06 23:40:00|698.53|689.43|697.79|688.69|698.97|689.87|697.38|688.28|264
1657151100000|2022-07-06 23:45:00|697.85|688.75|698.86|689.76|698.95|689.85|697.76|688.66|194
1657151400000|2022-07-06 23:50:00|698.89|689.79|697.59|688.49|698.96|689.86|696.99|687.89|272
1657151700000|2022-07-06 23:55:00|697.53|688.43|696.71|687.61|697.74|688.64|696.53|687.43|207
1657152000000|2022-07-07 00:00:00|696.85|687.75|696.64|687.54|699.02|689.92|696.15|687.05|316
1657152300000|2022-07-07 00:05:00|696.67|687.57|697.96|688.86|698.07|688.97|695.5|686.4|362
1657152600000|2022-07-07 00:10:00|697.99|688.89|701.99|692.89|703.17|694.07|697.64|688.54|336
1657152900000|2022-07-07 00:15:00|702.03|692.93|698.57|689.47|702.17|693.07|698.57|689.47|358
1657153200000|2022-07-07 00:20:00|698.5|689.4|700.74|691.64|700.78|691.68|697.67|688.57|298
1657153500000|2022-07-07 00:25:00|700.81|691.71|699.78|690.68|700.9|691.8|698.97|689.87|255
1657153800000|2022-07-07 00:30:00|699.8|690.7|700.41|691.31|701.88|692.78|699.75|690.65|265
1657154100000|2022-07-07 00:35:00|700.4|691.3|701.2|692.1|701.95|692.85|699.98|690.88|248
1657154400000|2022-07-07 00:40:00|701.19|692.09|701.33|692.23|702.32|693.22|701.05|691.95|185
1657154700000|2022-07-07 00:45:00|701.39|692.29|700.15|691.05|702.86|693.76|700.07|690.97|229
1657155000000|2022-07-07 00:50:00|700.1|691|700.8|691.7|700.89|691.79|698.85|689.75|239
1657155300000|2022-07-07 00:55:00|700.81|691.71|699.73|690.63|701.08|691.98|699.15|690.05|229
1657155600000|2022-07-07 01:00:00|699.75|690.65|697.85|688.75|699.87|690.77|697.16|688.06|332
1657155900000|2022-07-07 01:05:00|697.8|688.7|696.65|687.55|698.11|689.01|696.1|687|284
1657156200000|2022-07-07 01:10:00|696.63|687.53|697.99|688.89|698.1|689|696.21|687.11|278
1657156500000|2022-07-07 01:15:00|698.03|688.93|699.05|689.95|700.03|690.93|697.71|688.61|251
1657156800000|2022-07-07 01:20:00|699.01|689.91|701.27|692.17|701.91|692.81|698.71|689.61|281
1657157100000|2022-07-07 01:25:00|701.28|692.18|700.86|691.76|701.81|692.71|700.06|690.96|267
1657157400000|2022-07-07 01:30:00|700.85|691.75|701.07|691.97|701.86|692.76|700.04|690.94|284
1657157700000|2022-07-07 01:35:00|701.1|692|700.78|691.68|701.38|692.28|700.29|691.19|201
1657158000000|2022-07-07 01:40:00|700.74|691.64|702.9|693.8|705.6|696.5|700.05|690.95|345
1657158300000|2022-07-07 01:45:00|702.85|693.75|703.67|694.57|703.99|694.89|702.19|693.09|299
1657158600000|2022-07-07 01:50:00|703.7|694.6|701.83|692.73|704.27|695.17|701.81|692.71|197
1657158900000|2022-07-07 01:55:00|701.81|692.71|701.32|692.22|702.15|693.05|700.99|691.89|216
1657159200000|2022-07-07 02:00:00|701.33|692.23|701.81|692.71|704.88|695.78|701.02|691.92|343
1657159500000|2022-07-07 02:05:00|701.77|692.67|701.61|692.51|701.95|692.85|700.18|691.08|280
1657159800000|2022-07-07 02:10:00|701.63|692.53|699.9|690.8|701.7|692.6|699.85|690.75|156
1657160100000|2022-07-07 02:15:00|699.93|690.83|697.85|688.75|701.3|692.2|697.57|688.47|344
1657160400000|2022-07-07 02:20:00|697.86|688.76|697.55|688.45|698.77|689.67|696.87|687.77|366
1657160700000|2022-07-07 02:25:00|697.53|688.43|697.88|688.78|698|688.9|696.02|686.92|335
1657161000000|2022-07-07 02:30:00|697.89|688.79|696.09|686.99|698.12|689.02|695.78|686.68|308
1657161300000|2022-07-07 02:35:00|696.18|687.08|696.82|687.72|697.09|687.99|695.97|686.87|274
1657161600000|2022-07-07 02:40:00|696.79|687.69|697.08|687.98|697.75|688.65|696.56|687.46|256
1657161900000|2022-07-07 02:45:00|697.05|687.95|697.77|688.67|697.91|688.81|696.17|687.07|315
1657162200000|2022-07-07 02:50:00|697.71|688.61|697.71|688.61|698.1|689|697.45|688.35|197
1657162500000|2022-07-07 02:55:00|697.7|688.6|696.96|687.86|697.95|688.85|696.83|687.73|200
1657162800000|2022-07-07 03:00:00|696.95|687.85|696.44|687.34|697.8|688.7|696.04|686.94|260
1657163100000|2022-07-07 03:05:00|696.29|687.19|696|686.9|696.79|687.69|695.68|686.58|216
1657163400000|2022-07-07 03:10:00|696.06|686.96|696.93|687.83|697.03|687.93|695.33|686.23|242
1657163700000|2022-07-07 03:15:00|696.89|687.79|696.83|687.73|696.98|687.88|695.74|686.64|208
1657164000000|2022-07-07 03:20:00|696.87|687.77|694.18|685.08|696.95|687.85|694.13|685.03|200
1657164300000|2022-07-07 03:25:00|694.13|685.03|696.58|687.48|696.6|687.5|693.08|683.98|192
1657164600000|2022-07-07 03:30:00|696.57|687.47|694.68|685.58|696.57|687.47|693.73|684.63|244
1657164900000|2022-07-07 03:35:00|694.76|685.66|694.65|685.55|694.85|685.75|693.96|684.86|142
1657165200000|2022-07-07 03:40:00|694.75|685.65|697.24|688.14|697.64|688.54|694.58|685.48|228
1657165500000|2022-07-07 03:45:00|697.25|688.15|696.49|687.39|698.01|688.91|695.45|686.35|248
1657165800000|2022-07-07 03:50:00|696.47|687.37|696.59|687.49|696.96|687.86|696.36|687.26|173
1657166100000|2022-07-07 03:55:00|696.48|687.38|697.51|688.41|697.83|688.73|696.48|687.38|206
1657166400000|2022-07-07 04:00:00|697.5|688.4|696.87|687.77|697.85|688.75|696.72|687.62|219
1657166700000|2022-07-07 04:05:00|696.94|687.84|695.39|686.29|697.33|688.23|695|685.9|237
1657167000000|2022-07-07 04:10:00|695.38|686.28|694.58|685.48|695.75|686.65|694.05|684.95|332
1657167300000|2022-07-07 04:15:00|694.59|685.49|696.57|687.47|696.76|687.66|694.11|685.01|229
1657167600000|2022-07-07 04:20:00|696.56|687.46|695.95|686.85|696.71|687.61|695.83|686.73|114
1657167900000|2022-07-07 04:25:00|695.96|686.86|694.72|685.62|695.96|686.86|693.97|684.87|237
1657168200000|2022-07-07 04:30:00|694.65|685.55|695.83|686.73|695.84|686.74|693.63|684.53|280
1657168500000|2022-07-07 04:35:00|695.84|686.74|696.79|687.69|696.95|687.85|695.58|686.48|201
1657168800000|2022-07-07 04:40:00|696.78|687.68|696.75|687.65|696.91|687.81|696.13|687.03|150
1657169100000|2022-07-07 04:45:00|696.79|687.69|698.03|688.93|698.11|689.01|695.71|686.61|169
1657169400000|2022-07-07 04:50:00|698.1|689|697.79|688.69|698.16|689.06|697.07|687.97|115
1657169700000|2022-07-07 04:55:00|697.84|688.74|697.7|688.6|698.02|688.92|696.97|687.87|167
1657170000000|2022-07-07 05:00:00|697.76|688.66|697.75|688.65|697.85|688.75|696.93|687.83|181
1657170300000|2022-07-07 05:05:00|697.8|688.7|698.99|689.89|698.99|689.89|697.23|688.13|138
1657170600000|2022-07-07 05:10:00|698.95|689.85|699.71|690.61|699.77|690.67|698.21|689.11|168
1657170900000|2022-07-07 05:15:00|699.74|690.64|698.63|689.53|699.77|690.67|698.56|689.46|140
1657171200000|2022-07-07 05:20:00|698.64|689.54|697.68|688.58|698.83|689.73|696.92|687.82|146
1657171500000|2022-07-07 05:25:00|697.7|688.6|696.98|687.88|697.9|688.8|696.74|687.64|177
1657171800000|2022-07-07 05:30:00|697.01|687.91|699.01|689.91|699.06|689.96|696.57|687.47|238
1657172100000|2022-07-07 05:35:00|699.02|689.92|698.35|689.25|699.05|689.95|697.57|688.47|151
1657172400000|2022-07-07 05:40:00|698.41|689.31|697.42|688.32|698.65|689.55|696.89|687.79|186
1657172700000|2022-07-07 05:45:00|697.55|688.45|696.11|687.01|697.75|688.65|696.11|687.01|145
1657173000000|2022-07-07 05:50:00|696.18|687.08|693.8|684.7|696.18|687.08|693.62|684.52|347
1657173300000|2022-07-07 05:55:00|694|684.9|694.16|685.06|694.85|685.75|693.73|684.63|261
1657173600000|2022-07-07 06:00:00|694.15|685.05|693.79|684.69|694.8|685.7|692.69|683.59|288
1657173900000|2022-07-07 06:05:00|693.76|684.66|694.72|685.62|694.93|685.83|693.69|684.59|236
1657174200000|2022-07-07 06:10:00|694.87|685.77|694.82|685.72|694.87|685.77|694.02|684.92|188
1657174500000|2022-07-07 06:15:00|694.78|685.68|695.22|686.12|695.64|686.54|694.68|685.58|172
1657174800000|2022-07-07 06:20:00|695.17|686.07|695.74|686.64|696.28|687.18|694.95|685.85|194
1657175100000|2022-07-07 06:25:00|695.75|686.65|695.65|686.55|695.8|686.7|694.98|685.88|162
1657175400000|2022-07-07 06:30:00|695.68|686.58|695.81|686.71|696.67|687.57|694.87|685.77|276
1657175700000|2022-07-07 06:35:00|695.89|686.79|696.05|686.95|696.25|687.15|695.16|686.06|182
1657176000000|2022-07-07 06:40:00|695.96|686.86|695.3|686.2|696.22|687.12|695.17|686.07|155
1657176300000|2022-07-07 06:45:00|695.28|686.18|693.85|684.75|695.9|686.8|693.66|684.56|217
1657176600000|2022-07-07 06:50:00|693.86|684.76|695.15|686.05|695.23|686.13|693.86|684.76|195
1657176900000|2022-07-07 06:55:00|695.2|686.1|695.11|686.01|695.25|686.15|693.85|684.75|243
1657177200000|2022-07-07 07:00:00|695.06|685.96|695.89|686.79|696.96|687.86|695.03|685.93|218
1657177500000|2022-07-07 07:05:00|695.93|686.83|696.41|687.31|696.79|687.69|695.18|686.08|192
1657177800000|2022-07-07 07:10:00|696.4|687.3|695.42|686.32|697.01|687.91|695.25|686.15|217
1657178100000|2022-07-07 07:15:00|695.25|686.15|694.98|685.88|695.86|686.76|694.85|685.75|180
1657178400000|2022-07-07 07:20:00|694.9|685.8|696.29|687.19|696.9|687.8|694.81|685.71|199
1657178700000|2022-07-07 07:25:00|696.12|687.02|696.95|687.85|697.23|688.13|696.12|687.02|176
1657179000000|2022-07-07 07:30:00|696.93|687.83|700.18|691.08|700.25|691.15|696.89|687.79|218
1657179300000|2022-07-07 07:35:00|700.19|691.09|700.17|691.07|700.37|691.27|699.32|690.22|187
1657179600000|2022-07-07 07:40:00|700.18|691.08|699.68|690.58|700.37|691.27|698.95|689.85|197
1657179900000|2022-07-07 07:45:00|699.67|690.57|701.05|691.95|701.16|692.06|699.16|690.06|323
1657180200000|2022-07-07 07:50:00|700.99|691.89|700.23|691.13|701.19|692.09|700.1|691|233
1657180500000|2022-07-07 07:55:00|700.16|691.06|700.33|691.23|701.06|691.96|700.15|691.05|216
1657180800000|2022-07-07 08:00:00|700.42|691.32|702.25|693.15|702.42|693.32|700.25|691.15|269
1657181100000|2022-07-07 08:05:00|702.26|693.16|703.73|694.63|703.81|694.71|701.78|692.68|476
1657181400000|2022-07-07 08:10:00|703.71|694.61|707.1|698|709.25|700.15|703.6|694.5|531
1657181700000|2022-07-07 08:15:00|707.04|697.94|705.55|696.45|707.26|698.16|705.05|695.95|481
1657182000000|2022-07-07 08:20:00|705.83|696.73|704.76|695.66|706.18|697.08|704.72|695.62|343
1657182300000|2022-07-07 08:25:00|704.74|695.64|705.78|696.68|705.88|696.78|704.74|695.64|370
1657182600000|2022-07-07 08:30:00|705.84|696.74|705.59|696.49|707.23|698.13|705.33|696.23|320
1657182900000|2022-07-07 08:35:00|705.69|696.59|705.54|696.44|706.18|697.08|704.88|695.78|251
1657183200000|2022-07-07 08:40:00|705.75|696.65|705.71|696.61|705.75|696.65|703.94|694.84|296
1657183500000|2022-07-07 08:45:00|705.59|696.49|708.13|699.03|708.84|699.74|705.47|696.37|443
1657183800000|2022-07-07 08:50:00|708.14|699.04|710.25|701.15|710.69|701.59|708.14|699.04|490
1657184100000|2022-07-07 08:55:00|710.26|701.16|710.72|701.62|711.83|702.73|708.38|699.28|307
1657184400000|2022-07-07 09:00:00|710.71|701.61|707.14|698.04|711.73|702.63|706.8|697.7|401
1657184700000|2022-07-07 09:05:00|707.15|698.05|707.79|698.69|708.07|698.97|706.9|697.8|308
1657185000000|2022-07-07 09:10:00|707.83|698.73|707.7|698.6|708.57|699.47|707.55|698.45|123
1657185300000|2022-07-07 09:15:00|707.71|698.61|707|697.9|707.8|698.7|706.93|697.83|96
1657185600000|2022-07-07 09:20:00|707.05|697.95|706.66|697.56|707.06|697.96|706.46|697.36|26
1657185900000|2022-07-07 09:25:00|706.71|697.61|706.89|697.79|706.89|697.79|706.6|697.5|40
1657186200000|2022-07-07 09:30:00|706.88|697.78|706.88|697.78|707.07|697.97|706.75|697.65|76
1657186500000|2022-07-07 09:35:00|706.9|697.8|707.08|697.98|707.08|697.98|706.76|697.66|72
1657186800000|2022-07-07 09:40:00|707.12|698.02|707.91|698.81|707.99|698.89|707.02|697.92|151
1657187100000|2022-07-07 09:45:00|707.95|698.85|709.04|699.94|710.1|701|707.91|698.81|187
1657187400000|2022-07-07 09:50:00|708.99|699.89|707.24|698.14|709.7|700.6|707.24|698.14|191
1657187700000|2022-07-07 09:55:00|707.37|698.27|709.84|700.74|709.88|700.78|707.25|698.15|177
1657188000000|2022-07-07 10:00:00|709.85|700.75|709.28|700.18|709.91|700.81|709.28|700.18|91
1657188300000|2022-07-07 10:05:00|709.45|700.35|709.3|700.2|710.47|701.37|708.99|699.89|90
1657188600000|2022-07-07 10:10:00|709.39|700.29|708.05|698.95|709.39|700.29|707.99|698.89|87
1657188900000|2022-07-07 10:15:00|708.11|699.01|707.97|698.87|708.55|699.45|707.88|698.78|50
1657189200000|2022-07-07 10:20:00|707.92|698.82|707.56|698.46|707.92|698.82|707.1|698|49
1657189500000|2022-07-07 10:25:00|707.61|698.51|707.76|698.66|707.76|698.66|707.47|698.37|25
1657189800000|2022-07-07 10:30:00|707.75|698.65|706.91|697.81|707.94|698.84|706.84|697.74|50
1657190100000|2022-07-07 10:35:00|706.86|697.76|707.95|698.85|707.95|698.85|706.84|697.74|48
1657190400000|2022-07-07 10:40:00|707.92|698.82|708.23|699.13|708.23|699.13|707.89|698.79|22
1657190700000|2022-07-07 10:45:00|708.2|699.1|704.86|695.76|708.37|699.27|704.55|695.45|202
1657191000000|2022-07-07 10:50:00|704.87|695.77|704.77|695.67|705.71|696.61|704.62|695.52|227
1657191300000|2022-07-07 10:55:00|704.76|695.66|706.82|697.72|706.92|697.82|704.76|695.66|220
1657191600000|2022-07-07 11:00:00|706.81|697.71|704.68|695.58|706.83|697.73|704.29|695.19|237
1657191900000|2022-07-07 11:05:00|704.67|695.57|705.07|695.97|705.32|696.22|703.31|694.21|296
1657192200000|2022-07-07 11:10:00|705.12|696.02|705.51|696.41|705.59|696.49|703.74|694.64|275
1657192500000|2022-07-07 11:15:00|705.63|696.53|704.74|695.64|705.95|696.85|704.53|695.43|221
1657192800000|2022-07-07 11:20:00|704.8|695.7|704.27|695.17|704.98|695.88|704.01|694.91|218
1657193100000|2022-07-07 11:25:00|704.18|695.08|704.04|694.94|704.72|695.62|703.89|694.79|203
1657193400000|2022-07-07 11:30:00|704.01|694.91|704.66|695.56|704.66|695.56|703.74|694.64|224
1657193700000|2022-07-07 11:35:00|704.44|695.34|705.21|696.11|705.71|696.61|703.87|694.77|220
1657194000000|2022-07-07 11:40:00|705.2|696.1|705.68|696.58|705.85|696.75|705.16|696.06|141
1657194300000|2022-07-07 11:45:00|705.69|696.59|707.21|698.11|707.97|698.87|705.15|696.05|203
1657194600000|2022-07-07 11:50:00|707.28|698.18|707.97|698.87|708.15|699.05|706.25|697.15|181
1657194900000|2022-07-07 11:55:00|708.01|698.91|707.73|698.63|708.16|699.06|707.17|698.07|179
1657195200000|2022-07-07 12:00:00|707.79|698.69|706.84|697.74|707.79|698.69|706.04|696.94|319
1657195500000|2022-07-07 12:05:00|706.83|697.73|705.9|696.8|706.98|697.88|705.14|696.04|259
1657195800000|2022-07-07 12:10:00|705.89|696.79|706.8|697.7|706.8|697.7|705.19|696.09|230
1657196100000|2022-07-07 12:15:00|706.71|697.61|705.18|696.08|708.13|699.03|705.11|696.01|356
1657196400000|2022-07-07 12:20:00|705.17|696.07|702.14|693.04|705.71|696.61|701.81|692.71|333
1657196700000|2022-07-07 12:25:00|702.19|693.09|704.75|695.65|704.91|695.81|701.92|692.82|270
1657197000000|2022-07-07 12:30:00|704.74|695.64|701.86|692.76|704.74|695.64|701.85|692.75|330
1657197300000|2022-07-07 12:35:00|701.9|692.8|703.59|694.49|703.6|694.5|701.23|692.13|234
1657197600000|2022-07-07 12:40:00|703.57|694.47|703.93|694.83|704.85|695.75|703.52|694.42|169
1657197900000|2022-07-07 12:45:00|703.85|694.75|704.55|695.45|705.03|695.93|702.65|693.55|268
1657198200000|2022-07-07 12:50:00|704.53|695.43|704.14|695.04|704.96|695.86|703.89|694.79|174
1657198500000|2022-07-07 12:55:00|704.03|694.93|703.52|694.42|704.25|695.15|703.02|693.92|158
1657198800000|2022-07-07 13:00:00|703.61|694.51|703.61|694.51|704.16|695.06|703.12|694.02|173
1657199100000|2022-07-07 13:05:00|703.62|694.52|702.67|693.57|703.73|694.63|701.48|692.38|196
1657199400000|2022-07-07 13:10:00|702.71|693.61|704.35|695.25|704.35|695.25|701.93|692.83|157
1657199700000|2022-07-07 13:15:00|704.24|695.14|703.2|694.1|704.7|695.6|702.83|693.73|235
1657200000000|2022-07-07 13:20:00|703.19|694.09|701.99|692.89|703.28|694.18|701.28|692.18|186
1657200300000|2022-07-07 13:25:00|702|692.9|701.76|692.66|702.34|693.24|701.58|692.48|93
1657200600000|2022-07-07 13:30:00|701.74|692.64|705.2|696.1|705.22|696.12|701.15|692.05|359
1657200900000|2022-07-07 13:35:00|705.21|696.11|704.25|695.15|706.81|697.71|703.59|694.49|431
1657201200000|2022-07-07 13:40:00|704.51|695.41|708.53|699.43|708.53|699.43|704.29|695.19|404
1657201500000|2022-07-07 13:45:00|708.7|699.6|707.16|698.06|710.86|701.76|707.13|698.03|506
1657201800000|2022-07-07 13:50:00|707.13|698.03|705.5|696.4|707.66|698.56|704.46|695.36|409
1657202100000|2022-07-07 13:55:00|705.55|696.45|707.88|698.78|708.2|699.1|705.5|696.4|377
1657202400000|2022-07-07 14:00:00|707.86|698.76|708.07|698.97|709.75|700.65|706.83|697.73|528
1657202700000|2022-07-07 14:05:00|708.11|699.01|710.78|701.68|711.9|702.8|706.45|697.35|374
1657203000000|2022-07-07 14:10:00|710.82|701.72|712.78|703.68|712.85|703.75|710.5|701.4|436
1657203300000|2022-07-07 14:15:00|712.51|703.41|715.7|706.6|715.95|706.85|712.3|703.2|616
1657203600000|2022-07-07 14:20:00|715.6|706.5|710.71|701.61|715.73|706.63|709.47|700.37|488
1657203900000|2022-07-07 14:25:00|710.79|701.69|710.95|701.85|712.76|703.66|709.41|700.31|410
1657204200000|2022-07-07 14:30:00|710.9|701.8|714.74|705.64|714.89|705.79|710.9|701.8|539
1657204500000|2022-07-07 14:35:00|714.8|705.7|716.95|707.85|717.43|708.33|714.55|705.45|474
1657204800000|2022-07-07 14:40:00|716.93|707.83|717.73|708.63|718.46|709.36|716.67|707.57|471
1657205100000|2022-07-07 14:45:00|717.7|708.6|715.72|706.62|717.93|708.83|714.4|705.3|454
1657205400000|2022-07-07 14:50:00|715.8|706.7|718.1|709|718.58|709.48|715.67|706.57|410
1657205700000|2022-07-07 14:55:00|718.15|709.05|717.73|708.63|718.51|709.41|716.56|707.46|285
1657206000000|2022-07-07 15:00:00|717.74|708.64|719.06|709.96|719.41|710.31|716.58|707.48|472
1657206300000|2022-07-07 15:05:00|719.09|709.99|717.16|708.06|719.8|710.7|716.63|707.53|464
1657206600000|2022-07-07 15:10:00|717.1|708|716.77|707.67|717.91|708.81|716.63|707.53|414
1657206900000|2022-07-07 15:15:00|716.8|707.7|716.84|707.74|717.85|708.75|716.47|707.37|284
1657207200000|2022-07-07 15:20:00|716.86|707.76|718.59|709.49|718.78|709.68|716.84|707.74|344
1657207500000|2022-07-07 15:25:00|718.7|709.6|717.8|708.7|718.88|709.78|717.18|708.08|317
1657207800000|2022-07-07 15:30:00|717.6|708.5|714.68|705.58|718.06|708.96|713.97|704.87|414
1657208100000|2022-07-07 15:35:00|714.72|705.62|714.74|705.64|715.47|706.37|714.11|705.01|311
1657208400000|2022-07-07 15:40:00|714.65|705.55|715.58|706.48|716.2|707.1|714.53|705.43|271
1657208700000|2022-07-07 15:45:00|715.57|706.47|715.95|706.85|716.7|707.6|715.52|706.42|215
1657209000000|2022-07-07 15:50:00|715.94|706.84|715.37|706.27|716.21|707.11|714.64|705.54|270
1657209300000|2022-07-07 15:55:00|715.33|706.23|716.01|706.91|716.04|706.94|715.05|705.95|249
1657209600000|2022-07-07 16:00:00|716.06|706.96|720.08|710.98|720.84|711.74|716.06|706.96|366
1657209900000|2022-07-07 16:05:00|720.09|710.99|720.69|711.59|721.04|711.94|719.39|710.29|539
1657210200000|2022-07-07 16:10:00|720.7|711.6|717|707.9|721|711.9|717|707.9|305
1657210500000|2022-07-07 16:15:00|716.99|707.89|718.81|709.71|719.15|710.05|716.78|707.68|373
1657210800000|2022-07-07 16:20:00|718.74|709.64|718.87|709.77|719.02|709.92|718.25|709.15|227
1657211100000|2022-07-07 16:25:00|718.82|709.72|721.27|712.17|721.92|712.82|716.86|707.76|373
1657211400000|2022-07-07 16:30:00|721.32|712.22|725.5|716.4|726.5|717.4|721.32|712.22|477
1657211700000|2022-07-07 16:35:00|725.48|716.38|727.21|718.11|729.1|720|725.48|716.38|484
1657212000000|2022-07-07 16:40:00|727.19|718.09|728.87|719.77|731.82|722.72|727.19|718.09|523
1657212300000|2022-07-07 16:45:00|728.85|719.75|727.81|718.71|730.07|720.97|727.64|718.54|533
1657212600000|2022-07-07 16:50:00|727.88|718.78|727.75|718.65|728.8|719.7|726.81|717.71|206
1657212900000|2022-07-07 16:55:00|727.65|718.55|726.95|717.85|727.85|718.75|726.65|717.55|112
1657213200000|2022-07-07 17:00:00|726.92|717.82|725.14|716.04|727.18|718.08|725.11|716.01|242
1657213500000|2022-07-07 17:05:00|725.12|716.02|722.91|713.81|725.14|716.04|722.55|713.45|333
1657213800000|2022-07-07 17:10:00|722.85|713.75|721.76|712.66|722.97|713.87|721.63|712.53|242
1657214100000|2022-07-07 17:15:00|721.95|712.85|720.83|711.73|722|712.9|720.08|710.98|264
1657214400000|2022-07-07 17:20:00|720.78|711.68|721.45|712.35|721.64|712.54|720.73|711.63|215
1657214700000|2022-07-07 17:25:00|721.5|712.4|719.65|710.55|721.71|712.61|719.52|710.42|282
1657215000000|2022-07-07 17:30:00|719.7|710.6|721.55|712.45|721.9|712.8|719.65|710.55|273
1657215300000|2022-07-07 17:35:00|721.49|712.39|720.97|711.87|721.65|712.55|720.74|711.64|129
1657215600000|2022-07-07 17:40:00|720.87|711.77|720.68|711.58|721|711.9|719.82|710.72|142
1657215900000|2022-07-07 17:45:00|720.77|711.67|721.78|712.68|721.89|712.79|720.59|711.49|258
1657216200000|2022-07-07 17:50:00|721.8|712.7|721.85|712.75|722.67|713.57|721.65|712.55|170
1657216500000|2022-07-07 17:55:00|721.88|712.78|721.08|711.98|722.46|713.36|720.23|711.13|265
1657216800000|2022-07-07 18:00:00|721.13|712.03|720.77|711.67|722.19|713.09|720.58|711.48|257
1657217100000|2022-07-07 18:05:00|720.79|711.69|723.16|714.06|723.77|714.67|720.65|711.55|283
1657217400000|2022-07-07 18:10:00|723.11|714.01|722.85|713.75|723.38|714.28|721.85|712.75|204
1657217700000|2022-07-07 18:15:00|723.05|713.95|723.52|714.42|723.7|714.6|722.64|713.54|223
1657218000000|2022-07-07 18:20:00|723.85|714.75|724.5|715.4|724.76|715.66|723.37|714.27|223
1657218300000|2022-07-07 18:25:00|724.56|715.46|725.46|716.36|725.7|716.6|723.51|714.41|378
1657218600000|2022-07-07 18:30:00|725.21|716.11|723.9|714.8|726.61|717.51|723.83|714.73|485
1657218900000|2022-07-07 18:35:00|723.87|714.77|724.77|715.67|725.4|716.3|723.25|714.15|386
1657219200000|2022-07-07 18:40:00|724.69|715.59|725.78|716.68|728.22|719.12|724.11|715.01|654
1657219500000|2022-07-07 18:45:00|725.88|716.78|727.63|718.53|728.18|719.08|725.45|716.35|521
1657219800000|2022-07-07 18:50:00|727.62|718.52|728.75|719.65|728.75|719.65|726.84|717.74|497
1657220100000|2022-07-07 18:55:00|728.78|719.68|727.27|718.17|728.93|719.83|726.82|717.72|605
1657220400000|2022-07-07 19:00:00|727.25|718.15|727.9|718.8|728.95|719.85|727.17|718.07|444
1657220700000|2022-07-07 19:05:00|727.85|718.75|727.8|718.7|730.2|721.1|727.65|718.55|441
1657221000000|2022-07-07 19:10:00|727.91|718.81|729.02|719.92|729.2|720.1|726.68|717.58|412
1657221300000|2022-07-07 19:15:00|729.03|719.93|727.6|718.5|730.35|721.25|727.04|717.94|516
1657221600000|2022-07-07 19:20:00|727.66|718.56|729.78|720.68|729.99|720.89|727.66|718.56|350
1657221900000|2022-07-07 19:25:00|729.68|720.58|731.95|722.85|732.1|723|729.57|720.47|469
1657222200000|2022-07-07 19:30:00|731.9|722.8|730.07|720.97|733.05|723.95|729.3|720.2|580
1657222500000|2022-07-07 19:35:00|730|720.9|733.74|724.64|733.85|724.75|730|720.9|643
1657222800000|2022-07-07 19:40:00|733.52|724.42|732.93|723.83|734.71|725.61|731.52|722.42|641
1657223100000|2022-07-07 19:45:00|733.15|724.05|735.5|726.4|735.89|726.79|732.7|723.6|612
1657223400000|2022-07-07 19:50:00|735.05|725.95|733.9|724.8|735.35|726.25|733.15|724.05|700
1657223700000|2022-07-07 19:55:00|733.89|724.79|734.48|725.38|734.95|725.85|732.89|723.79|557
1657224000000|2022-07-07 20:00:00|734.58|725.48|729.75|720.65|735.14|726.04|729.68|720.58|558
1657224300000|2022-07-07 20:05:00|729.7|720.6|728.7|719.6|730.05|720.95|727|717.9|510
1657224600000|2022-07-07 20:10:00|728.66|719.56|730.25|721.15|731.63|722.53|728.66|719.56|426
1657224900000|2022-07-07 20:15:00|730.35|721.25|729.78|720.68|731.21|722.11|729.55|720.45|373
1657225200000|2022-07-07 20:20:00|729.75|720.65|728.5|719.4|730.05|720.95|727.61|718.51|278
1657225500000|2022-07-07 20:25:00|728.45|719.35|731.57|722.47|731.63|722.53|727.73|718.63|398
1657225800000|2022-07-07 20:30:00|731.56|722.46|729.52|720.42|731.85|722.75|729.18|720.08|306
1657226100000|2022-07-07 20:35:00|729.55|720.45|729.76|720.66|729.92|720.82|728.77|719.67|283
1657226400000|2022-07-07 20:40:00|729.73|720.63|729.65|720.55|729.9|720.8|728.48|719.38|280
1657226700000|2022-07-07 20:45:00|729.6|720.5|729.11|720.01|729.6|720.5|728.1|719|262
1657227000000|2022-07-07 20:50:00|729.19|720.09|727.46|718.36|729.33|720.23|727.15|718.05|264
1657227300000|2022-07-07 20:55:00|727.44|718.34|728.88|719.78|729.21|720.11|727.15|718.05|375
1657227600000|2022-07-07 21:00:00|728.79|719.69|727.82|718.72|729.75|720.65|727.27|718.17|380
1657227900000|2022-07-07 21:05:00|727.8|718.7|729.32|720.22|729.77|720.67|726.35|717.25|350
1657228200000|2022-07-07 21:10:00|729.33|720.23|731.28|722.18|731.62|722.52|728.87|719.77|273
1657228500000|2022-07-07 21:15:00|731.27|722.17|730.6|721.5|731.95|722.85|730.6|721.5|276
1657228800000|2022-07-07 21:20:00|730.65|721.55|730.75|721.65|731.6|722.5|729.46|720.36|239
1657229100000|2022-07-07 21:25:00|730.69|721.59|730.69|721.59|731.35|722.25|730.6|721.5|213
1657229400000|2022-07-07 21:30:00|730.67|721.57|730.7|721.6|730.95|721.85|730.38|721.28|86
1657229700000|2022-07-07 21:35:00|730.6|721.5|730.74|721.64|731.15|722.05|730.35|721.25|151
1657230000000|2022-07-07 21:40:00|730.77|721.67|731.43|722.33|731.87|722.77|730.74|721.64|154
1657230300000|2022-07-07 21:45:00|731.6|722.5|730.74|721.64|731.8|722.7|730.62|721.52|167
1657230600000|2022-07-07 21:50:00|730.76|721.66|730.71|721.61|730.98|721.88|730.68|721.58|99
1657230900000|2022-07-07 21:55:00|730.91|721.81|732.46|723.36|732.93|723.83|730.71|721.61|219
1657231200000|2022-07-07 22:00:00|732.47|723.37|730.73|721.63|733.65|724.55|730.54|721.44|310
1657231500000|2022-07-07 22:05:00|730.75|721.65|729.91|720.81|731.75|722.65|729.67|720.57|267
1657231800000|2022-07-07 22:10:00|729.88|720.78|731.78|722.68|732|722.9|729.75|720.65|271
1657232100000|2022-07-07 22:15:00|731.75|722.65|732.74|723.64|733.67|724.57|731.64|722.54|315
1657232400000|2022-07-07 22:20:00|732.7|723.6|733.23|724.13|733.82|724.72|732|722.9|298
1657232700000|2022-07-07 22:25:00|733.28|724.18|728.74|719.64|734.15|725.05|727.9|718.8|508
1657233000000|2022-07-07 22:30:00|728.6|719.5|728.92|719.82|729.94|720.84|727.65|718.55|401
1657233300000|2022-07-07 22:35:00|728.93|719.83|726.86|717.76|729.2|720.1|726.55|717.45|333
1657233600000|2022-07-07 22:40:00|726.85|717.75|725.68|716.58|727.55|718.45|725.54|716.44|368
1657233900000|2022-07-07 22:45:00|725.7|716.6|726.68|717.58|727.75|718.65|725.65|716.55|263
1657234200000|2022-07-07 22:50:00|726.76|717.66|726.54|717.44|728.05|718.95|725.93|716.83|345
1657234500000|2022-07-07 22:55:00|726.55|717.45|727.8|718.7|728.65|719.55|726.45|717.35|297
1657234800000|2022-07-07 23:00:00|727.87|718.77|729.63|720.53|729.9|720.8|727.63|718.53|337
1657235100000|2022-07-07 23:05:00|729.58|720.48|728.12|719.02|729.87|720.77|727.75|718.65|279
1657235400000|2022-07-07 23:10:00|728.15|719.05|728.77|719.67|729.1|720|726.68|717.58|284
1657235700000|2022-07-07 23:15:00|728.76|719.66|731.05|721.95|731.41|722.31|728.32|719.22|344
1657236000000|2022-07-07 23:20:00|731|721.9|730.61|721.51|731.25|722.15|729.91|720.81|390
1657236300000|2022-07-07 23:25:00|730.6|721.5|731.75|722.65|732.75|723.65|730.6|721.5|527
1657236600000|2022-07-07 23:30:00|731.78|722.68|732.29|723.19|733.48|724.38|731.78|722.68|403
1657236900000|2022-07-07 23:35:00|732.24|723.14|735.77|726.67|736.17|727.07|732.2|723.1|375
1657237200000|2022-07-07 23:40:00|735.75|726.65|737.57|728.47|737.9|728.8|735.6|726.5|377
1657237500000|2022-07-07 23:45:00|737.53|728.43|735.39|726.29|739.35|730.25|735.39|726.29|456
1657237800000|2022-07-07 23:50:00|735.4|726.3|735.5|726.4|735.9|726.8|735.1|726|343
1657238100000|2022-07-07 23:55:00|735.55|726.45|734.73|725.63|735.75|726.65|734.5|725.4|302
1657238400000|2022-07-08 00:00:00|734.77|725.67|734.45|725.35|736|726.9|734.2|725.1|414
1657238700000|2022-07-08 00:05:00|734.41|725.31|732.1|723|734.84|725.74|731.49|722.39|415
1657239000000|2022-07-08 00:10:00|732.06|722.96|733.55|724.45|734.77|725.67|731.9|722.8|400
1657239300000|2022-07-08 00:15:00|733.53|724.43|731.83|722.73|733.8|724.7|731.16|722.06|270
1657239600000|2022-07-08 00:20:00|731.8|722.7|731.61|722.51|732.85|723.75|729.68|720.58|374
1657239900000|2022-07-08 00:25:00|731.65|722.55|730.49|721.39|731.87|722.77|730.34|721.24|329
1657240200000|2022-07-08 00:30:00|730.69|721.59|729.95|720.85|731.9|722.8|729.08|719.98|348
1657240500000|2022-07-08 00:35:00|729.9|720.8|732.15|723.05|733.21|724.11|729.62|720.52|443
1657240800000|2022-07-08 00:40:00|732.3|723.2|732.1|723|732.7|723.6|730.65|721.55|454
1657241100000|2022-07-08 00:45:00|732.15|723.05|731.62|722.52|732.65|723.55|730.5|721.4|362
1657241400000|2022-07-08 00:50:00|731.72|722.62|733.08|723.98|733.5|724.4|731.5|722.4|282
1657241700000|2022-07-08 00:55:00|733.1|724|734.88|725.78|735.45|726.35|732.12|723.02|283
1657242000000|2022-07-08 01:00:00|735.02|725.92|733.7|724.6|735.5|726.4|733.45|724.35|366
1657242300000|2022-07-08 01:05:00|733.75|724.65|736.55|727.45|737.6|728.5|733.65|724.55|403
1657242600000|2022-07-08 01:10:00|736.65|727.55|738.49|729.39|738.63|729.53|735.86|726.76|429
1657242900000|2022-07-08 01:15:00|738.36|729.26|737.88|728.78|738.53|729.43|736.95|727.85|398
1657243200000|2022-07-08 01:20:00|737.85|728.75|738.54|729.44|738.72|729.62|736.1|727|474
1657243500000|2022-07-08 01:25:00|738.49|729.39|749.94|740.84|749.94|740.84|737.97|728.87|743
1657243800000|2022-07-08 01:30:00|749.92|740.82|744.83|735.73|749.94|740.84|743.73|734.63|802
1657244100000|2022-07-08 01:35:00|744.85|735.75|743|733.9|745.5|736.4|741.75|732.65|662
1657244400000|2022-07-08 01:40:00|743.05|733.95|743.6|734.5|743.9|734.8|741.6|732.5|540
1657244700000|2022-07-08 01:45:00|743.55|734.45|742.15|733.05|743.9|734.8|740.8|731.7|554
1657245000000|2022-07-08 01:50:00|742.11|733.01|741.88|732.78|743.85|734.75|741.85|732.75|515
1657245300000|2022-07-08 01:55:00|741.85|732.75|743.5|734.4|743.57|734.47|741.73|732.63|359
1657245600000|2022-07-08 02:00:00|743.45|734.35|741.63|732.53|743.74|734.64|740.85|731.75|476
1657245900000|2022-07-08 02:05:00|741.59|732.49|739.39|730.29|741.76|732.66|738.14|729.04|479
1657246200000|2022-07-08 02:10:00|739.44|730.34|740.15|731.05|740.87|731.77|739.39|730.29|390
1657246500000|2022-07-08 02:15:00|740.17|731.07|738.75|729.65|740.9|731.8|738.6|729.5|342
1657246800000|2022-07-08 02:20:00|738.8|729.7|739.06|729.96|740.4|731.3|738.18|729.08|340
1657247100000|2022-07-08 02:25:00|739.03|729.93|735.2|726.1|739.15|730.05|733.48|724.38|468
1657247400000|2022-07-08 02:30:00|735.25|726.15|735.21|726.11|736.65|727.55|734.75|725.65|459
1657247700000|2022-07-08 02:35:00|735.24|726.14|736.94|727.84|737|727.9|734.8|725.7|404
1657248000000|2022-07-08 02:40:00|736.88|727.78|737.28|728.18|738.03|728.93|736.39|727.29|420
1657248300000|2022-07-08 02:45:00|737.1|728|737.54|728.44|737.95|728.85|736.84|727.74|325
1657248600000|2022-07-08 02:50:00|737.49|728.39|735.87|726.77|737.54|728.44|734.99|725.89|372
1657248900000|2022-07-08 02:55:00|735.85|726.75|737.33|728.23|737.33|728.23|734.87|725.77|293
1657249200000|2022-07-08 03:00:00|737.4|728.3|735.86|726.76|737.8|728.7|735.29|726.19|341
1657249500000|2022-07-08 03:05:00|735.84|726.74|735.67|726.57|736.54|727.44|735.26|726.16|295
1657249800000|2022-07-08 03:10:00|735.71|726.61|735.96|726.86|736.53|727.43|734.73|725.63|290
1657250100000|2022-07-08 03:15:00|735.94|726.84|736.8|727.7|736.97|727.87|735.9|726.8|371
1657250400000|2022-07-08 03:20:00|736.81|727.71|735.63|726.53|736.89|727.79|733.2|724.1|362
1657250700000|2022-07-08 03:25:00|735.65|726.55|736.02|726.92|736.83|727.73|735.19|726.09|388
1657251000000|2022-07-08 03:30:00|735.89|726.79|738.65|729.55|738.97|729.87|735.89|726.79|506
1657251300000|2022-07-08 03:35:00|738.61|729.51|738.7|729.6|739|729.9|737.87|728.77|328
1657251600000|2022-07-08 03:40:00|738.78|729.68|737.22|728.12|738.89|729.79|736.62|727.52|370
1657251900000|2022-07-08 03:45:00|737.24|728.14|737.71|728.61|738.31|729.21|736.92|727.82|463
1657252200000|2022-07-08 03:50:00|737.73|728.63|737.96|728.86|737.99|728.89|737.07|727.97|260
1657252500000|2022-07-08 03:55:00|737.97|728.87|738.04|728.94|738.15|729.05|737.07|727.97|279
1657252800000|2022-07-08 04:00:00|738.06|728.96|738.45|729.35|739.69|730.59|737.33|728.23|447
1657253100000|2022-07-08 04:05:00|738.2|729.1|736.02|726.92|738.26|729.16|736|726.9|356
1657253400000|2022-07-08 04:10:00|736.07|726.97|739.47|730.37|739.74|730.64|735.8|726.7|297
1657253700000|2022-07-08 04:15:00|739.45|730.35|740.25|731.15|741.5|732.4|738.22|729.12|526
1657254000000|2022-07-08 04:20:00|740.3|731.2|741.68|732.58|743.16|734.06|739.87|730.77|466
1657254300000|2022-07-08 04:25:00|741.82|732.72|739.11|730.01|741.86|732.76|738.75|729.65|432
1657254600000|2022-07-08 04:30:00|739.07|729.97|737.72|728.62|739.95|730.85|736.6|727.5|450
1657254900000|2022-07-08 04:35:00|737.67|728.57|736.7|727.6|737.77|728.67|736.63|727.53|340
1657255200000|2022-07-08 04:40:00|736.73|727.63|737.31|728.21|737.62|728.52|736.45|727.35|306
1657255500000|2022-07-08 04:45:00|737.25|728.15|736.61|727.51|737.57|728.47|736.35|727.25|247
1657255800000|2022-07-08 04:50:00|736.7|727.6|736.52|727.42|737.5|728.4|735.75|726.65|310
1657256100000|2022-07-08 04:55:00|736.55|727.45|734.95|725.85|736.76|727.66|734.65|725.55|275
1657256400000|2022-07-08 05:00:00|735|725.9|734.62|725.52|735.52|726.42|734.3|725.2|305
1657256700000|2022-07-08 05:05:00|734.8|725.7|734.27|725.17|735.08|725.98|734.2|725.1|230
1657257000000|2022-07-08 05:10:00|734.25|725.15|733.73|724.63|734.7|725.6|732.65|723.55|336
1657257300000|2022-07-08 05:15:00|733.75|724.65|733.93|724.83|735.12|726.02|733.68|724.58|319
1657257600000|2022-07-08 05:20:00|733.94|724.84|733.59|724.49|734.8|725.7|732.73|723.63|286
1657257900000|2022-07-08 05:25:00|733.56|724.46|733.68|724.58|733.9|724.8|733.3|724.2|258
1657258200000|2022-07-08 05:30:00|733.7|724.6|733.75|724.65|734.1|725|732.2|723.1|310
1657258500000|2022-07-08 05:35:00|733.62|724.52|735.48|726.38|735.86|726.76|733.47|724.37|335
1657258800000|2022-07-08 05:40:00|735.43|726.33|735.53|726.43|735.95|726.85|734.99|725.89|298
1657259100000|2022-07-08 05:45:00|735.46|726.36|730.05|720.95|735.73|726.63|729.85|720.75|339
1657259400000|2022-07-08 05:50:00|729.95|720.85|723.57|714.47|730.99|721.89|721.74|712.64|691
1657259700000|2022-07-08 05:55:00|723.62|714.52|726.88|717.78|727.87|718.77|723.46|714.36|522
1657260000000|2022-07-08 06:00:00|726.91|717.81|725.99|716.89|727.35|718.25|724.38|715.28|531
1657260300000|2022-07-08 06:05:00|725.94|716.84|727.94|718.84|728.8|719.7|725.83|716.73|408
1657260600000|2022-07-08 06:10:00|727.91|718.81|727.5|718.4|729.1|720|727.45|718.35|414
1657260900000|2022-07-08 06:15:00|727.55|718.45|728.86|719.76|729.12|720.02|727.08|717.98|330
1657261200000|2022-07-08 06:20:00|728.81|719.71|727|717.9|729.55|720.45|726.88|717.78|304
1657261500000|2022-07-08 06:25:00|727.05|717.95|725.05|715.95|727.67|718.57|724.51|715.41|399
1657261800000|2022-07-08 06:30:00|725|715.9|726.23|717.13|726.75|717.65|724.86|715.76|327
1657262100000|2022-07-08 06:35:00|726.25|717.15|725.43|716.33|726.8|717.7|724.7|715.6|334
1657262400000|2022-07-08 06:40:00|725.45|716.35|726.15|717.05|726.47|717.37|725.03|715.93|341
1657262700000|2022-07-08 06:45:00|726.05|716.95|724.96|715.86|727.06|717.96|724.61|715.51|404
1657263000000|2022-07-08 06:50:00|724.97|715.87|727.09|717.99|728.48|719.38|724.3|715.2|457
1657263300000|2022-07-08 06:55:00|727.03|717.93|726.08|716.98|727.64|718.54|725.8|716.7|359
1657263600000|2022-07-08 07:00:00|726.1|717|724.75|715.65|726.25|717.15|724.6|715.5|296
1657263900000|2022-07-08 07:05:00|724.7|715.6|721.72|712.62|725.55|716.45|721.25|712.15|371
1657264200000|2022-07-08 07:10:00|721.95|712.85|721.92|712.82|722.32|713.22|721.47|712.37|388
1657264500000|2022-07-08 07:15:00|721.97|712.87|721.67|712.57|722.73|713.63|719.87|710.77|423
1657264800000|2022-07-08 07:20:00|721.61|712.51|724.45|715.35|724.72|715.62|721.61|712.51|323
1657265100000|2022-07-08 07:25:00|724.47|715.37|723.88|714.78|724.55|715.45|723.2|714.1|321
1657265400000|2022-07-08 07:30:00|723.85|714.75|725.05|715.95|725.15|716.05|723.2|714.1|234
1657265700000|2022-07-08 07:35:00|725.04|715.94|724.8|715.7|726.86|717.76|724.59|715.49|326
1657266000000|2022-07-08 07:40:00|724.89|715.79|725.29|716.19|725.61|716.51|723.95|714.85|170
1657266300000|2022-07-08 07:45:00|725.32|716.22|724.11|715.01|725.32|716.22|723.85|714.75|224
1657266600000|2022-07-08 07:50:00|723.98|714.88|725.13|716.03|725.71|716.61|723.96|714.86|303
1657266900000|2022-07-08 07:55:00|725.2|716.1|726.14|717.04|726.66|717.56|724.53|715.43|306
1657267200000|2022-07-08 08:00:00|726.12|717.02|725.75|716.65|726.94|717.84|725.22|716.12|421
1657267500000|2022-07-08 08:05:00|725.77|716.67|726.33|717.23|727.14|718.04|724.98|715.88|269
1657267800000|2022-07-08 08:10:00|726.39|717.29|725.82|716.72|726.74|717.64|725.56|716.46|238
1657268100000|2022-07-08 08:15:00|726|716.9|724.64|715.54|727|717.9|723.98|714.88|352
1657268400000|2022-07-08 08:20:00|724.7|715.6|722.99|713.89|724.9|715.8|722.73|713.63|279
1657268700000|2022-07-08 08:25:00|723.04|713.94|724.03|714.93|724.76|715.66|722|712.9|285
1657269000000|2022-07-08 08:30:00|724.04|714.94|723.66|714.56|724.72|715.62|723.14|714.04|375
1657269300000|2022-07-08 08:35:00|723.64|714.54|717.6|708.5|724.55|715.45|717.59|708.49|431
1657269600000|2022-07-08 08:40:00|717.63|708.53|716.6|707.5|717.76|708.66|712.66|703.56|607
1657269900000|2022-07-08 08:45:00|716.65|707.55|713.88|704.78|718.15|709.05|712.95|703.85|531
1657270200000|2022-07-08 08:50:00|713.91|704.81|711.35|702.25|714.28|705.18|711.08|701.98|550
1657270500000|2022-07-08 08:55:00|711.3|702.2|710.85|701.75|713.15|704.05|710.22|701.12|493
1657270800000|2022-07-08 09:00:00|710.74|701.64|705.62|696.52|710.82|701.72|704.17|695.07|747
1657271100000|2022-07-08 09:05:00|705.65|696.55|703.01|693.91|706.3|697.2|702.94|693.84|485
1657271400000|2022-07-08 09:10:00|702.9|693.8|701.81|692.71|703.9|694.8|701.68|692.58|477
1657271700000|2022-07-08 09:15:00|701.79|692.69|704.05|694.95|704.11|695.01|701.7|692.6|396
1657272000000|2022-07-08 09:20:00|704.08|694.98|702.84|693.74|704.2|695.1|701.93|692.83|402
1657272300000|2022-07-08 09:25:00|702.88|693.78|706.4|697.3|706.4|697.3|702.62|693.52|385
1657272600000|2022-07-08 09:30:00|706.5|697.4|705.67|696.57|706.87|697.77|704.07|694.97|316
1657272900000|2022-07-08 09:35:00|705.62|696.52|705.04|695.94|705.95|696.85|703.45|694.35|290
1657273200000|2022-07-08 09:40:00|705.03|695.93|705.55|696.45|706.05|696.95|704.86|695.76|271
1657273500000|2022-07-08 09:45:00|705.59|696.49|706.87|697.77|707.34|698.24|705.05|695.95|356
1657273800000|2022-07-08 09:50:00|706.92|697.82|706.5|697.4|707.17|698.07|705.57|696.47|313
1657274100000|2022-07-08 09:55:00|706.74|697.64|707.73|698.63|708.52|699.42|705.7|696.6|411
1657274400000|2022-07-08 10:00:00|707.72|698.62|706.91|697.81|708.22|699.12|706.69|697.59|278
1657274700000|2022-07-08 10:05:00|706.9|697.8|707.18|698.08|707.55|698.45|706.51|697.41|272
1657275000000|2022-07-08 10:10:00|707.15|698.05|707.17|698.07|707.53|698.43|706.02|696.92|390
1657275300000|2022-07-08 10:15:00|707.2|698.1|710.11|701.01|710.75|701.65|706.04|696.94|500
1657275600000|2022-07-08 10:20:00|710.13|701.03|712.21|703.11|712.5|703.4|709.83|700.73|562
1657275900000|2022-07-08 10:25:00|712.26|703.16|711.5|702.4|712.83|703.73|711|701.9|595
1657276200000|2022-07-08 10:30:00|711.48|702.38|710.39|701.29|711.9|702.8|709.45|700.35|506
1657276500000|2022-07-08 10:35:00|710.41|701.31|710.58|701.48|710.95|701.85|710.2|701.1|327
1657276800000|2022-07-08 10:40:00|710.57|701.47|710.75|701.65|711.32|702.22|710.45|701.35|283
1657277100000|2022-07-08 10:45:00|710.7|701.6|710.6|701.5|710.93|701.83|709.24|700.14|304
1657277400000|2022-07-08 10:50:00|710.65|701.55|709.67|700.57|710.9|701.8|708.34|699.24|434
1657277700000|2022-07-08 10:55:00|709.76|700.66|706.49|697.39|709.8|700.7|706.34|697.24|488
1657278000000|2022-07-08 11:00:00|706.54|697.44|705.35|696.25|706.95|697.85|705.25|696.15|469
1657278300000|2022-07-08 11:05:00|705.29|696.19|705.35|696.25|707.48|698.38|705.23|696.13|405
1657278600000|2022-07-08 11:10:00|705.55|696.45|707.5|698.4|707.76|698.66|704.7|695.6|430
1657278900000|2022-07-08 11:15:00|707.45|698.35|708.27|699.17|708.96|699.86|706.45|697.35|502
1657279200000|2022-07-08 11:20:00|708.32|699.22|710.7|701.6|711.75|702.65|708.32|699.22|524
1657279500000|2022-07-08 11:25:00|710.65|701.55|709.13|700.03|710.85|701.75|708.54|699.44|399
1657279800000|2022-07-08 11:30:00|709.17|700.07|711.14|702.04|711.4|702.3|708.98|699.88|412
1657280100000|2022-07-08 11:35:00|711.17|702.07|710.6|701.5|711.65|702.55|709.68|700.58|422
1657280400000|2022-07-08 11:40:00|710.62|701.52|710|700.9|710.9|701.8|708.92|699.82|342
1657280700000|2022-07-08 11:45:00|710.06|700.96|710.55|701.45|710.75|701.65|708.95|699.85|418
1657281000000|2022-07-08 11:50:00|710.51|701.41|709.46|700.36|710.84|701.74|709.33|700.23|299
1657281300000|2022-07-08 11:55:00|709.44|700.34|708.25|699.15|709.75|700.65|707.11|698.01|347
1657281600000|2022-07-08 12:00:00|708.4|699.3|706.35|697.25|708.85|699.75|705.65|696.55|486
1657281900000|2022-07-08 12:05:00|706.4|697.3|708.93|699.83|709.45|700.35|705.08|695.98|422
1657282200000|2022-07-08 12:10:00|708.96|699.86|710.38|701.28|712.87|703.77|708.96|699.86|514
1657282500000|2022-07-08 12:15:00|710.37|701.27|711.85|702.75|713.63|704.53|710.15|701.05|465
1657282800000|2022-07-08 12:20:00|712.05|702.95|709.94|700.84|712.7|703.6|707.73|698.63|515
1657283100000|2022-07-08 12:25:00|709.95|700.85|709.53|700.43|711.25|702.15|709.45|700.35|457
1657283400000|2022-07-08 12:30:00|709.55|700.45|704.58|695.48|709.88|700.78|702.78|693.68|953
1657283700000|2022-07-08 12:35:00|704.65|695.55|705.4|696.3|706.87|697.77|704.15|695.05|703
1657284000000|2022-07-08 12:40:00|705.3|696.2|700.05|690.95|705.35|696.25|699.6|690.5|710
1657284300000|2022-07-08 12:45:00|700.28|691.18|701.34|692.24|702.01|692.91|698.43|689.33|860
1657284600000|2022-07-08 12:50:00|701.33|692.23|702.87|693.77|704.19|695.09|701.33|692.23|635
1657284900000|2022-07-08 12:55:00|702.9|693.8|703.7|694.6|704.93|695.83|702.9|693.8|731
1657285200000|2022-07-08 13:00:00|703.69|694.59|704.96|695.86|705.12|696.02|703.62|694.52|554
1657285500000|2022-07-08 13:05:00|704.94|695.84|703.78|694.68|705|695.9|703.19|694.09|564
1657285800000|2022-07-08 13:10:00|703.77|694.67|702.88|693.78|704.2|695.1|702.73|693.63|475
1657286100000|2022-07-08 13:15:00|702.93|693.83|705.84|696.74|706.09|696.99|702.56|693.46|474
1657286400000|2022-07-08 13:20:00|706|696.9|703.04|693.94|706.85|697.75|702.8|693.7|501
1657286700000|2022-07-08 13:25:00|703.02|693.92|703.68|694.58|703.8|694.7|700.67|691.57|599
1657287000000|2022-07-08 13:30:00|703.67|694.57|703.2|694.1|704.42|695.32|700.71|691.61|701
1657287300000|2022-07-08 13:35:00|703.17|694.07|706.2|697.1|706.29|697.19|701.6|692.5|679
1657287600000|2022-07-08 13:40:00|706.25|697.15|706.83|697.73|708.78|699.68|705.7|696.6|622
1657287900000|2022-07-08 13:45:00|706.85|697.75|703.38|694.28|707.85|698.75|703.38|694.28|613
1657288200000|2022-07-08 13:50:00|703.35|694.25|699.8|690.7|703.82|694.72|698.37|689.27|661
1657288500000|2022-07-08 13:55:00|699.79|690.69|700.94|691.84|702.7|693.6|699.74|690.64|580
1657288800000|2022-07-08 14:00:00|700.86|691.76|701.98|692.88|702.26|693.16|698.92|689.82|538
1657289100000|2022-07-08 14:05:00|701.94|692.84|702.69|693.59|702.95|693.85|701.12|692.02|354
1657289400000|2022-07-08 14:10:00|702.76|693.66|703.78|694.68|705.03|695.93|701.67|692.57|462
1657289700000|2022-07-08 14:15:00|703.94|694.84|706.64|697.54|706.92|697.82|703.77|694.67|440
1657290000000|2022-07-08 14:20:00|706.7|697.6|706.88|697.78|707.72|698.62|705.62|696.52|494
1657290300000|2022-07-08 14:25:00|706.87|697.77|709.57|700.47|709.95|700.85|706.86|697.76|512
1657290600000|2022-07-08 14:30:00|709.85|700.75|708.35|699.25|711.35|702.25|707.65|698.55|693
1657290900000|2022-07-08 14:35:00|708.45|699.35|712.67|703.57|712.9|703.8|708.32|699.22|731
1657291200000|2022-07-08 14:40:00|712.85|703.75|712.56|703.46|713.75|704.65|712.25|703.15|714
1657291500000|2022-07-08 14:45:00|712.47|703.37|714.4|705.3|717.29|708.19|712.3|703.2|843
1657291800000|2022-07-08 14:50:00|714.55|705.45|713.17|704.07|714.75|705.65|711.9|702.8|789
1657292100000|2022-07-08 14:55:00|713.22|704.12|714.25|705.15|714.85|705.75|712.32|703.22|672
1657292400000|2022-07-08 15:00:00|714.3|705.2|714|704.9|716.9|707.8|713.63|704.53|768
1657292700000|2022-07-08 15:05:00|714.05|704.95|716.37|707.27|716.61|707.51|712.54|703.44|619
1657293000000|2022-07-08 15:10:00|716.43|707.33|718.75|709.65|720.22|711.12|715.74|706.64|883
1657293300000|2022-07-08 15:15:00|718.8|709.7|717.05|707.95|721.04|711.94|716.95|707.85|744
1657293600000|2022-07-08 15:20:00|717.1|708|717.05|707.95|718.46|709.36|715.63|706.53|637
1657293900000|2022-07-08 15:25:00|717|707.9|718.5|709.4|718.93|709.83|715.95|706.85|643
1657294200000|2022-07-08 15:30:00|718.62|709.52|719.61|710.51|720.64|711.54|717.02|707.92|702
1657294500000|2022-07-08 15:35:00|719.63|710.53|720.82|711.72|720.82|711.72|717.76|708.66|699
1657294800000|2022-07-08 15:40:00|720.87|711.77|714.98|705.88|721.48|712.38|714.78|705.68|804
1657295100000|2022-07-08 15:45:00|714.73|705.63|713.8|704.7|716.35|707.25|712.68|703.58|673
1657295400000|2022-07-08 15:50:00|713.68|704.58|715.04|705.94|715.5|706.4|712.45|703.35|641
1657295700000|2022-07-08 15:55:00|714.91|705.81|715.83|706.73|717.1|708|714.77|705.67|529
1657296000000|2022-07-08 16:00:00|715.88|706.78|714.1|705|716.5|707.4|713.41|704.31|472
1657296300000|2022-07-08 16:05:00|714.05|704.95|711.98|702.88|714.33|705.23|710.79|701.69|510
1657296600000|2022-07-08 16:10:00|712.03|702.93|712.67|703.57|714.36|705.26|711.7|702.6|452
1657296900000|2022-07-08 16:15:00|712.69|703.59|713.6|704.5|714.85|705.75|712.61|703.51|379
1657297200000|2022-07-08 16:20:00|713.63|704.53|711.56|702.46|713.9|704.8|710.28|701.18|503
1657297500000|2022-07-08 16:25:00|711.6|702.5|710.74|701.64|712.13|703.03|710.14|701.04|521
1657297800000|2022-07-08 16:30:00|710.79|701.69|710.19|701.09|710.9|701.8|708.2|699.1|539
1657298100000|2022-07-08 16:35:00|710.21|701.11|709.76|700.66|710.84|701.74|709.43|700.33|367
1657298400000|2022-07-08 16:40:00|709.77|700.67|709.72|700.62|710|700.9|706.9|697.8|526
1657298700000|2022-07-08 16:45:00|709.69|700.59|712.99|703.89|713.05|703.95|708.76|699.66|615
1657299000000|2022-07-08 16:50:00|712.98|703.88|711.46|702.36|712.98|703.88|710.93|701.83|576
1657299300000|2022-07-08 16:55:00|711.47|702.37|710.87|701.77|711.95|702.85|710.27|701.17|532
1657299600000|2022-07-08 17:00:00|710.86|701.76|709.44|700.34|711.83|702.73|708.76|699.66|605
1657299900000|2022-07-08 17:05:00|709.64|700.54|712.19|703.09|712.63|703.53|709.6|700.5|464
1657300200000|2022-07-08 17:10:00|712.18|703.08|714.02|704.92|714.75|705.65|712.1|703|675
1657300500000|2022-07-08 17:15:00|714.01|704.91|710.75|701.65|714.03|704.93|709.81|700.71|637
1657300800000|2022-07-08 17:20:00|710.73|701.63|711.21|702.11|711.44|702.34|709.83|700.73|501
1657301100000|2022-07-08 17:25:00|711.24|702.14|714.08|704.98|714.2|705.1|710.73|701.63|627
1657301400000|2022-07-08 17:30:00|714.15|705.05|712.72|703.62|714.25|705.15|712.17|703.07|498
1657301700000|2022-07-08 17:35:00|712.76|703.66|712.75|703.65|712.91|703.81|710.82|701.72|531
1657302000000|2022-07-08 17:40:00|712.73|703.63|713.49|704.39|714.55|705.45|712.64|703.54|429
1657302300000|2022-07-08 17:45:00|713.6|704.5|714.96|705.86|715.16|706.06|712.79|703.69|471
1657302600000|2022-07-08 17:50:00|714.91|705.81|715.18|706.08|715.8|706.7|714.25|705.15|433
1657302900000|2022-07-08 17:55:00|715.2|706.1|713.93|704.83|715.2|706.1|712.62|703.52|555
1657303200000|2022-07-08 18:00:00|713.89|704.79|715.03|705.93|715.75|706.65|712.94|703.84|501
1657303500000|2022-07-08 18:05:00|715.02|705.92|715.5|706.4|716.6|707.5|714.18|705.08|362
1657303800000|2022-07-08 18:10:00|715.49|706.39|713.95|704.85|715.73|706.63|712.75|703.65|422
1657304100000|2022-07-08 18:15:00|713.92|704.82|716.56|707.46|716.58|707.48|713.46|704.36|390
1657304400000|2022-07-08 18:20:00|716.61|707.51|718.79|709.69|720.66|711.56|716.61|707.51|503
1657304700000|2022-07-08 18:25:00|718.95|709.85|718.28|709.18|719.04|709.94|717.37|708.27|369
1657305000000|2022-07-08 18:30:00|718.38|709.28|718.86|709.76|718.93|709.83|717.49|708.39|320
1657305300000|2022-07-08 18:35:00|718.81|709.71|717.67|708.57|718.86|709.76|717.59|708.49|296
1657305600000|2022-07-08 18:40:00|717.72|708.62|717.08|707.98|718.17|709.07|716.09|706.99|439
1657305900000|2022-07-08 18:45:00|717.07|707.97|713.65|704.55|717.2|708.1|713.61|704.51|342
1657306200000|2022-07-08 18:50:00|713.63|704.53|712.13|703.03|715.1|706|712.02|702.92|415
1657306500000|2022-07-08 18:55:00|712.18|703.08|713.21|704.11|713.75|704.65|711.35|702.25|382
1657306800000|2022-07-08 19:00:00|713.2|704.1|712.72|703.62|713.23|704.13|711.9|702.8|466
1657307100000|2022-07-08 19:05:00|712.73|703.63|711.94|702.84|713|703.9|711.45|702.35|383
1657307400000|2022-07-08 19:10:00|711.93|702.83|715.17|706.07|716.02|706.92|711.81|702.71|456
1657307700000|2022-07-08 19:15:00|715.15|706.05|716.85|707.75|717.19|708.09|714.7|705.6|421
1657308000000|2022-07-08 19:20:00|716.84|707.74|714.51|705.41|717.82|708.72|714.51|705.41|330
1657308300000|2022-07-08 19:25:00|714.64|705.54|715.7|706.6|715.8|706.7|714.01|704.91|339
1657308600000|2022-07-08 19:30:00|715.73|706.63|716.08|706.98|716.75|707.65|714.64|705.54|364
1657308900000|2022-07-08 19:35:00|716.2|707.1|716.6|707.5|716.9|707.8|715.43|706.33|393
1657309200000|2022-07-08 19:40:00|716.66|707.56|719.85|710.75|720.15|711.05|716.56|707.46|569
1657309500000|2022-07-08 19:45:00|719.8|710.7|718.85|709.75|720.1|711|718.54|709.44|453
1657309800000|2022-07-08 19:50:00|718.64|709.54|718.6|709.5|719.5|710.4|717.86|708.76|573
1657310100000|2022-07-08 19:55:00|718.61|709.51|716.85|707.75|718.73|709.63|716|706.9|526
1657310400000|2022-07-08 20:00:00|716.78|707.68|715.88|706.78|717.77|708.67|715.07|705.97|497
1657310700000|2022-07-08 20:05:00|715.87|706.77|715.87|706.77|716.83|707.73|715.7|706.6|358
1657311000000|2022-07-08 20:10:00|715.77|706.67|715.93|706.83|716.85|707.75|715.75|706.65|348
1657311300000|2022-07-08 20:15:00|715.88|706.78|716.68|707.58|716.83|707.73|714.81|705.71|338
1657311600000|2022-07-08 20:20:00|716.69|707.59|718.01|708.91|718.08|708.98|716.06|706.96|432
1657311900000|2022-07-08 20:25:00|718.08|708.98|719.9|710.8|719.93|710.83|717.85|708.75|480
1657312200000|2022-07-08 20:30:00|719.92|710.82|721.8|712.7|722.11|713.01|719.21|710.11|392
1657312500000|2022-07-08 20:35:00|721.81|712.71|719.02|709.92|722.86|713.76|718.76|709.66|522
1657312800000|2022-07-08 20:40:00|718.99|709.89|719.32|710.22|719.87|710.77|716.98|707.88|477
1657313100000|2022-07-08 20:45:00|719.36|710.26|718.68|709.58|719.38|710.28|717.74|708.64|425
1657313400000|2022-07-08 20:50:00|718.67|709.57|718.83|709.73|719.43|710.33|717.62|708.52|350
1657313700000|2022-07-08 20:55:00|718.81|709.71|718.74|709.64|719.55|710.45|718.18|709.08|233
1657350000000|2022-07-09 07:00:00|726.74|717.64|732.16|723.06|732.38|723.28|726.74|717.64|387
1657350300000|2022-07-09 07:05:00|732.15|723.05|731.05|721.95|734.14|725.04|731.05|721.95|437
1657350600000|2022-07-09 07:10:00|731.04|721.94|731.91|722.81|733.93|724.83|730.71|721.61|492
1657350900000|2022-07-09 07:15:00|731.9|722.8|733.17|724.07|733.33|724.23|731.76|722.66|374
1657351200000|2022-07-09 07:20:00|733.1|724|732.82|723.72|733.75|724.65|732.27|723.17|356
1657351500000|2022-07-09 07:25:00|732.83|723.73|731.86|722.76|732.83|723.73|731.31|722.21|277
1657351800000|2022-07-09 07:30:00|731.82|722.72|732.85|723.75|732.97|723.87|731.17|722.07|214
1657352100000|2022-07-09 07:35:00|732.86|723.76|730.01|720.91|732.87|723.77|729.78|720.68|357
1657352400000|2022-07-09 07:40:00|730|720.9|729.89|720.79|730.63|721.53|729.13|720.03|283
1657352700000|2022-07-09 07:45:00|729.87|720.77|731.78|722.68|731.9|722.8|728.93|719.83|317
1657353000000|2022-07-09 07:50:00|731.77|722.67|731.22|722.12|732.56|723.46|730.97|721.87|304
1657353300000|2022-07-09 07:55:00|731.17|722.07|730.98|721.88|731.3|722.2|730.75|721.65|210
1657353600000|2022-07-09 08:00:00|731.01|721.91|732.05|722.95|732.24|723.14|730.78|721.68|239
1657353900000|2022-07-09 08:05:00|732.04|722.94|732.09|722.99|732.27|723.17|732|722.9|187
1657354200000|2022-07-09 08:10:00|732.08|722.98|733.03|723.93|733.57|724.47|731.97|722.87|277
1657354500000|2022-07-09 08:15:00|732.99|723.89|730.45|721.35|733.01|723.91|729.77|720.67|286
1657354800000|2022-07-09 08:20:00|730.52|721.42|731.95|722.85|732.6|723.5|730.49|721.39|241
1657355100000|2022-07-09 08:25:00|731.91|722.81|732.13|723.03|732.76|723.66|731.87|722.77|246
1657355400000|2022-07-09 08:30:00|732.15|723.05|731.89|722.79|732.6|723.5|730.24|721.14|204
1657355700000|2022-07-09 08:35:00|731.85|722.75|731.79|722.69|732.04|722.94|731.19|722.09|215
1657356000000|2022-07-09 08:40:00|731.8|722.7|731.84|722.74|731.87|722.77|730.74|721.64|254
1657356300000|2022-07-09 08:45:00|731.83|722.73|733|723.9|733.67|724.57|731.27|722.17|285
1657356600000|2022-07-09 08:50:00|732.99|723.89|733.72|724.62|733.93|724.83|731.9|722.8|270
1657356900000|2022-07-09 08:55:00|733.73|724.63|734.71|725.61|734.82|725.72|732.38|723.28|314
1657357200000|2022-07-09 09:00:00|734.72|725.62|734.96|725.86|735.56|726.46|733.99|724.89|364
1657357500000|2022-07-09 09:05:00|734.95|725.85|733.1|724|734.96|725.86|732.99|723.89|283
1657357800000|2022-07-09 09:10:00|733.13|724.03|734.84|725.74|734.91|725.81|733.1|724|256
1657358100000|2022-07-09 09:15:00|734.83|725.73|739.42|730.32|740.29|731.19|733.99|724.89|422
1657358400000|2022-07-09 09:20:00|739.48|730.38|738.74|729.64|739.76|730.66|736.82|727.72|372
1657358700000|2022-07-09 09:25:00|738.73|729.63|737.91|728.81|739.82|730.72|737.87|728.77|382
1657359000000|2022-07-09 09:30:00|737.92|728.82|739.06|729.96|739.64|730.54|737.24|728.14|271
1657359300000|2022-07-09 09:35:00|738.98|729.88|738.92|729.82|739.27|730.17|738.87|729.77|178
1657359600000|2022-07-09 09:40:00|738.9|729.8|738.76|729.66|739.08|729.98|738.1|729|162
1657359900000|2022-07-09 09:45:00|738.75|729.65|736.67|727.57|738.87|729.77|735.84|726.74|404
1657360200000|2022-07-09 09:50:00|736.57|727.47|736.15|727.05|736.9|727.8|735.96|726.86|311
1657360500000|2022-07-09 09:55:00|736.14|727.04|737.05|727.95|737.14|728.04|735.33|726.23|197
1657360800000|2022-07-09 10:00:00|737.06|727.96|735|725.9|737.26|728.16|734.75|725.65|343
1657361100000|2022-07-09 10:05:00|735.01|725.91|736.69|727.59|736.77|727.67|734.28|725.18|300
1657361400000|2022-07-09 10:10:00|736.68|727.58|736.73|727.63|737.16|728.06|736.64|727.54|220
1657361700000|2022-07-09 10:15:00|736.71|727.61|736.11|727.01|737.04|727.94|735.25|726.15|268
1657362000000|2022-07-09 10:20:00|736.14|727.04|736.17|727.07|736.89|727.79|735.85|726.75|258
1657362300000|2022-07-09 10:25:00|736.19|727.09|736.17|727.07|736.79|727.69|735.84|726.74|228
1657362600000|2022-07-09 10:30:00|736.19|727.09|736.81|727.71|737.1|728|736.06|726.96|205
1657362900000|2022-07-09 10:35:00|736.79|727.69|736.15|727.05|737.08|727.98|735.89|726.79|244
1657363200000|2022-07-09 10:40:00|736.18|727.08|738.13|729.03|738.22|729.12|736.18|727.08|317
1657363500000|2022-07-09 10:45:00|738.15|729.05|738.3|729.2|738.93|729.83|737.9|728.8|305
1657363800000|2022-07-09 10:50:00|738.31|729.21|739.26|730.16|739.79|730.69|737.89|728.79|265
1657364100000|2022-07-09 10:55:00|739.21|730.11|739.12|730.02|739.6|730.5|739.09|729.99|212
1657364400000|2022-07-09 11:00:00|739.11|730.01|738.97|729.87|739.71|730.61|738.89|729.79|235
1657364700000|2022-07-09 11:05:00|738.95|729.85|739.02|729.92|739.12|730.02|738.1|729|294
1657365000000|2022-07-09 11:10:00|739.06|729.96|737.98|728.88|739.06|729.96|737.96|728.86|214
1657365300000|2022-07-09 11:15:00|737.95|728.85|739.12|730.02|740.01|730.91|737.65|728.55|348
1657365600000|2022-07-09 11:20:00|739.13|730.03|739.93|730.83|740|730.9|739.02|729.92|188
1657365900000|2022-07-09 11:25:00|740|730.9|739.09|729.99|740.18|731.08|738.41|729.31|242
1657366200000|2022-07-09 11:30:00|739.1|730|737.75|728.65|739.11|730.01|737.32|728.22|324
1657366500000|2022-07-09 11:35:00|737.78|728.68|737.68|728.58|738.01|728.91|737.3|728.2|157
1657366800000|2022-07-09 11:40:00|737.67|728.57|737.15|728.05|738.09|728.99|737.08|727.98|224
1657367100000|2022-07-09 11:45:00|737.11|728.01|736.25|727.15|737.32|728.22|735.8|726.7|290
1657367400000|2022-07-09 11:50:00|736.26|727.16|731.97|722.87|736.32|727.22|731.09|721.99|360
1657367700000|2022-07-09 11:55:00|731.99|722.89|726.36|717.26|732.03|722.93|725.56|716.46|690
1657368000000|2022-07-09 12:00:00|726.39|717.29|728.39|719.29|729.4|720.3|724.48|715.38|556
1657368300000|2022-07-09 12:05:00|728.4|719.3|723.77|714.67|728.72|719.62|722.73|713.63|485
1657368600000|2022-07-09 12:10:00|723.78|714.68|725.11|716.01|725.15|716.05|723.75|714.65|415
1657368900000|2022-07-09 12:15:00|725.12|716.02|726.14|717.04|726.71|717.61|723.88|714.78|474
1657369200000|2022-07-09 12:20:00|726.13|717.03|725.23|716.13|726.37|717.27|724.25|715.15|305
1657369500000|2022-07-09 12:25:00|725.24|716.14|724.26|715.16|725.8|716.7|724.17|715.07|324
1657369800000|2022-07-09 12:30:00|724.28|715.18|725.29|716.19|725.96|716.86|724.22|715.12|285
1657370100000|2022-07-09 12:35:00|725.3|716.2|725.26|716.16|725.85|716.75|725.14|716.04|270
1657370400000|2022-07-09 12:40:00|725.25|716.15|725.74|716.64|725.95|716.85|725.13|716.03|251
1657370700000|2022-07-09 12:45:00|725.32|716.22|724.86|715.76|726.01|716.91|724.85|715.75|249
1657371000000|2022-07-09 12:50:00|724.85|715.75|725.92|716.82|725.94|716.84|724.41|715.31|225
1657371300000|2022-07-09 12:55:00|725.88|716.78|725.83|716.73|726.1|717|725.79|716.69|216
1657371600000|2022-07-09 13:00:00|725.87|716.77|725.91|716.81|726.02|716.92|725.17|716.07|221
1657371900000|2022-07-09 13:05:00|725.92|716.82|726.92|717.82|727.05|717.95|725.28|716.18|265
1657372200000|2022-07-09 13:10:00|727.02|717.92|726.74|717.64|727.77|718.67|726.2|717.1|344
1657372500000|2022-07-09 13:15:00|726.75|717.65|728.13|719.03|728.23|719.13|726.75|717.65|300
1657372800000|2022-07-09 13:20:00|728.16|719.06|728.02|718.92|728.21|719.11|727.75|718.65|232
1657373100000|2022-07-09 13:25:00|728|718.9|728.86|719.76|728.94|719.84|727.01|717.91|324
1657373400000|2022-07-09 13:30:00|728.87|719.77|728.09|718.99|728.9|719.8|727.91|718.81|370
1657373700000|2022-07-09 13:35:00|728.1|719|726.36|717.26|728.12|719.02|726.35|717.25|310
1657374000000|2022-07-09 13:40:00|726.3|717.2|727|717.9|727.2|718.1|726.2|717.1|271
1657374300000|2022-07-09 13:45:00|727.01|717.91|724.77|715.67|727.67|718.57|723.01|713.91|385
1657374600000|2022-07-09 13:50:00|724.78|715.68|725.33|716.23|725.77|716.67|723.8|714.7|248
1657374900000|2022-07-09 13:55:00|725.3|716.2|724.93|715.83|725.3|716.2|724.04|714.94|231
1657375200000|2022-07-09 14:00:00|724.92|715.82|725.08|715.98|725.09|715.99|723.93|714.83|337
1657375500000|2022-07-09 14:05:00|725.09|715.99|729.41|720.31|730.29|721.19|725.08|715.98|416
1657375800000|2022-07-09 14:10:00|729.39|720.29|729.15|720.05|729.42|720.32|728.34|719.24|326
1657376100000|2022-07-09 14:15:00|729.14|720.04|728.11|719.01|729.26|720.16|727.11|718.01|414
1657376400000|2022-07-09 14:20:00|728.07|718.97|728.24|719.14|729|719.9|727.97|718.87|320
1657376700000|2022-07-09 14:25:00|728.25|719.15|728.35|719.25|729.15|720.05|727.09|717.99|244
1657377000000|2022-07-09 14:30:00|728.36|719.26|728.22|719.12|728.9|719.8|727.3|718.2|276
1657377300000|2022-07-09 14:35:00|728.23|719.13|728.69|719.59|728.85|719.75|727.96|718.86|307
1657377600000|2022-07-09 14:40:00|728.7|719.6|727.29|718.19|728.99|719.89|726.93|717.83|270
1657377900000|2022-07-09 14:45:00|727.31|718.21|728.34|719.24|728.96|719.86|727.29|718.19|267
1657378200000|2022-07-09 14:50:00|728.32|719.22|728.24|719.14|729.31|720.21|728.03|718.93|227
1657378500000|2022-07-09 14:55:00|728.18|719.08|727.94|718.84|728.28|719.18|726.96|717.86|237
1657378800000|2022-07-09 15:00:00|727.92|718.82|728.27|719.17|728.28|719.18|727.06|717.96|304
1657379100000|2022-07-09 15:05:00|728.31|719.21|728.34|719.24|728.79|719.69|727.94|718.84|191
1657379400000|2022-07-09 15:10:00|728.37|719.27|728.35|719.25|728.88|719.78|728.02|718.92|206
1657379700000|2022-07-09 15:15:00|728.36|719.26|727.98|718.88|728.8|719.7|727.14|718.04|214
1657380000000|2022-07-09 15:20:00|728.02|718.92|729.24|720.14|729.33|720.23|727.92|718.82|287
1657380300000|2022-07-09 15:25:00|729.16|720.06|729.3|720.2|730.15|721.05|728.2|719.1|275
1657380600000|2022-07-09 15:30:00|729.31|720.21|728.99|719.89|729.41|720.31|728.31|719.21|315
1657380900000|2022-07-09 15:35:00|729|719.9|728.38|719.28|729.32|720.22|728.37|719.27|271
1657381200000|2022-07-09 15:40:00|728.33|719.23|727.3|718.2|729.1|720|727.14|718.04|302
1657381500000|2022-07-09 15:45:00|727.31|718.21|727.64|718.54|727.66|718.56|725.98|716.88|380
1657381800000|2022-07-09 15:50:00|727.66|718.56|726.37|717.27|727.73|718.63|726.35|717.25|211
1657382100000|2022-07-09 15:55:00|726.36|717.26|726.29|717.19|727.18|718.08|726.23|717.13|236
1657382400000|2022-07-09 16:00:00|726.28|717.18|725.3|716.2|726.98|717.88|725.28|716.18|284
1657382700000|2022-07-09 16:05:00|725.31|716.21|729.86|720.76|729.86|720.76|725.29|716.19|349
1657383000000|2022-07-09 16:10:00|729.83|720.73|729.03|719.93|730.11|721.01|728.74|719.64|273
1657383300000|2022-07-09 16:15:00|729.02|719.92|729.9|720.8|730.82|721.72|728.89|719.79|307
1657383600000|2022-07-09 16:20:00|729.89|720.79|729.06|719.96|730.93|721.83|728.87|719.77|331
1657383900000|2022-07-09 16:25:00|729.07|719.97|729.32|720.22|729.98|720.88|728.81|719.71|316
1657384200000|2022-07-09 16:30:00|729.33|720.23|730|720.9|730.17|721.07|729.16|720.06|346
1657384500000|2022-07-09 16:35:00|729.96|720.86|730.11|721.01|730.3|721.2|729.69|720.59|266
1657384800000|2022-07-09 16:40:00|730.08|720.98|729.88|720.78|730.22|721.12|729.24|720.14|219
1657385100000|2022-07-09 16:45:00|729.94|720.84|729.69|720.59|729.99|720.89|729.09|719.99|187
1657385400000|2022-07-09 16:50:00|729.68|720.58|730.59|721.49|730.62|721.52|729.07|719.97|199
1657385700000|2022-07-09 16:55:00|730.66|721.56|730.35|721.25|731.22|722.12|729.99|720.89|415
1657386000000|2022-07-09 17:00:00|730.38|721.28|730.24|721.14|730.93|721.83|730.09|720.99|271
1657386300000|2022-07-09 17:05:00|730.23|721.13|729.73|720.63|730.29|721.19|728.6|719.5|268
1657386600000|2022-07-09 17:10:00|729.75|720.65|730.81|721.71|731.14|722.04|729.75|720.65|302
1657386900000|2022-07-09 17:15:00|730.77|721.67|730.36|721.26|731.04|721.94|730.01|720.91|306
1657387200000|2022-07-09 17:20:00|730.35|721.25|729.77|720.67|730.87|721.77|729.31|720.21|229
1657387500000|2022-07-09 17:25:00|729.79|720.69|729.77|720.67|729.93|720.83|729.15|720.05|249
1657387800000|2022-07-09 17:30:00|729.39|720.29|734.72|725.62|735.09|725.99|729.31|720.21|428
1657388100000|2022-07-09 17:35:00|734.7|725.6|733.15|724.05|734.77|725.67|731.95|722.85|565
1657388400000|2022-07-09 17:40:00|733.16|724.06|733.01|723.91|734.16|725.06|732.92|723.82|398
1657388700000|2022-07-09 17:45:00|733|723.9|733.21|724.11|733.38|724.28|732.31|723.21|268
1657389000000|2022-07-09 17:50:00|733.17|724.07|734.28|725.18|734.74|725.64|733.12|724.02|273
1657389300000|2022-07-09 17:55:00|734.3|725.2|735.7|726.6|735.86|726.76|734.27|725.17|302
1657389600000|2022-07-09 18:00:00|735.67|726.57|735.9|726.8|736.17|727.07|735.38|726.28|163
1657389900000|2022-07-09 18:05:00|735.84|726.74|732.85|723.75|735.84|726.74|732.58|723.48|316
1657390200000|2022-07-09 18:10:00|732.82|723.72|734.05|724.95|734.12|725.02|732.74|723.64|318
1657390500000|2022-07-09 18:15:00|734.07|724.97|733.77|724.67|734.59|725.49|733.16|724.06|182
1657390800000|2022-07-09 18:20:00|733.75|724.65|733.11|724.01|734.19|725.09|732.7|723.6|238
1657391100000|2022-07-09 18:25:00|733.1|724|734.23|725.13|734.71|725.61|733.1|724|200
1657391400000|2022-07-09 18:30:00|734.15|725.05|736.94|727.84|736.98|727.88|733.85|724.75|235
1657391700000|2022-07-09 18:35:00|736.97|727.87|736.84|727.74|738.18|729.08|736.31|727.21|384
1657392000000|2022-07-09 18:40:00|736.83|727.73|735.99|726.89|736.96|727.86|735.74|726.64|307
1657392300000|2022-07-09 18:45:00|735.97|726.87|734.18|725.08|736.94|727.84|734.16|725.06|275
1657392600000|2022-07-09 18:50:00|734.16|725.06|733.86|724.76|734.76|725.66|733.25|724.15|288
1657392900000|2022-07-09 18:55:00|733.76|724.66|732.86|723.76|733.78|724.68|732.74|723.64|257
1657393200000|2022-07-09 19:00:00|732.84|723.74|734.86|725.76|734.86|725.76|732.64|723.54|227
1657393500000|2022-07-09 19:05:00|734.87|725.77|733.86|724.76|734.9|725.8|733.83|724.73|275
1657393800000|2022-07-09 19:10:00|733.85|724.75|728.67|719.57|734.1|725|727.99|718.89|611
1657394100000|2022-07-09 19:15:00|728.6|719.5|730.55|721.45|730.55|721.45|728.17|719.07|462
1657394400000|2022-07-09 19:20:00|730.56|721.46|731.01|721.91|731.03|721.93|729.95|720.85|337
1657394700000|2022-07-09 19:25:00|730.99|721.89|730.88|721.78|731.24|722.14|730.39|721.29|203
1657395000000|2022-07-09 19:30:00|730.9|721.8|731.23|722.13|731.88|722.78|730.37|721.27|310
1657395300000|2022-07-09 19:35:00|731.24|722.14|732.13|723.03|732.15|723.05|731.09|721.99|212
1657395600000|2022-07-09 19:40:00|732.15|723.05|731.98|722.88|732.72|723.62|730.33|721.23|299
1657395900000|2022-07-09 19:45:00|731.99|722.89|731.98|722.88|732.21|723.11|731.7|722.6|205
1657396200000|2022-07-09 19:50:00|731.96|722.86|730.87|721.77|731.96|722.86|730.86|721.76|197
1657396500000|2022-07-09 19:55:00|730.93|721.83|730.32|721.22|731.15|722.05|730.24|721.14|237
1657396800000|2022-07-09 20:00:00|730.28|721.18|730.81|721.71|730.89|721.79|730.21|721.11|171
1657397100000|2022-07-09 20:05:00|730.8|721.7|730.82|721.72|730.88|721.78|730.23|721.13|188
1657397400000|2022-07-09 20:10:00|730.8|721.7|730.2|721.1|730.82|721.72|730.2|721.1|204
1657397700000|2022-07-09 20:15:00|730.21|721.11|729.06|719.96|730.22|721.12|728.81|719.71|265
1657398000000|2022-07-09 20:20:00|729.07|719.97|729.09|719.99|729.27|720.17|728.66|719.56|230
1657398300000|2022-07-09 20:25:00|729.07|719.97|729.8|720.7|729.94|720.84|729.07|719.97|183
1657398600000|2022-07-09 20:30:00|729.81|720.71|730.72|721.62|730.86|721.76|729.8|720.7|209
1657398900000|2022-07-09 20:35:00|730.71|721.61|730.83|721.73|731.1|722|730.23|721.13|133
1657399200000|2022-07-09 20:40:00|730.84|721.74|731.14|722.04|731.87|722.77|730.68|721.58|204
1657399500000|2022-07-09 20:45:00|731.16|722.06|731.76|722.66|731.84|722.74|731.08|721.98|220
1657399800000|2022-07-09 20:50:00|731.8|722.7|731.29|722.19|732.06|722.96|731.1|722|214
1657400100000|2022-07-09 20:55:00|731.27|722.17|730.4|721.3|731.8|722.7|730.4|721.3|219
1657400400000|2022-07-09 21:00:00|730.44|721.34|731.78|722.68|731.81|722.71|730.2|721.1|298
1657400700000|2022-07-09 21:05:00|731.76|722.66|732.37|723.27|733.27|724.17|731.25|722.15|246
1657401000000|2022-07-09 21:10:00|732.36|723.26|732.15|723.05|732.82|723.72|732.04|722.94|169
1657401300000|2022-07-09 21:15:00|732.14|723.04|731.37|722.27|732.75|723.65|731.36|722.26|266
1657401600000|2022-07-09 21:20:00|731.36|722.26|731.23|722.13|731.44|722.34|730.42|721.32|125
1657401900000|2022-07-09 21:25:00|731.29|722.19|732.14|723.04|732.18|723.08|731.29|722.19|303
1657402200000|2022-07-09 21:30:00|732.17|723.07|732.72|723.62|732.75|723.65|732.12|723.02|134
1657402500000|2022-07-09 21:35:00|732.7|723.6|732.63|723.53|732.74|723.64|732.3|723.2|99
1657402800000|2022-07-09 21:40:00|732.65|723.55|732.89|723.79|732.89|723.79|732.65|723.55|136
1657403100000|2022-07-09 21:45:00|732.9|723.8|733.71|724.61|733.85|724.75|732.77|723.67|193
1657403400000|2022-07-09 21:50:00|733.73|724.63|733.8|724.7|734.09|724.99|733.73|724.63|114
1657403700000|2022-07-09 21:55:00|733.81|724.71|733.07|723.97|734|724.9|732.81|723.71|143
1657404000000|2022-07-09 22:00:00|733.01|723.91|733.22|724.12|734.85|725.75|732.83|723.73|395
1657404300000|2022-07-09 22:05:00|733.21|724.11|734.86|725.76|735.71|726.61|732.59|723.49|391
1657404600000|2022-07-09 22:10:00|734.85|725.75|735.21|726.11|735.81|726.71|734.63|725.53|322
1657404900000|2022-07-09 22:15:00|735.22|726.12|735.73|726.63|735.94|726.84|734.91|725.81|272
1657405200000|2022-07-09 22:20:00|735.75|726.65|733.85|724.75|735.81|726.71|733.83|724.73|327
1657405500000|2022-07-09 22:25:00|733.86|724.76|733.84|724.74|734.65|725.55|733.71|724.61|166
1657405800000|2022-07-09 22:30:00|733.82|724.72|733.89|724.79|734.51|725.41|733.8|724.7|201
1657406100000|2022-07-09 22:35:00|733.88|724.78|733.7|724.6|733.93|724.83|732.87|723.77|229
1657406400000|2022-07-09 22:40:00|733.64|724.54|732.72|723.62|733.64|724.54|732.64|723.54|238
1657406700000|2022-07-09 22:45:00|732.73|723.63|732.78|723.68|732.97|723.87|731.82|722.72|170
1657407000000|2022-07-09 22:50:00|732.77|723.67|729.69|720.59|733.91|724.81|729.22|720.12|355
1657407300000|2022-07-09 22:55:00|729.66|720.56|731|721.9|731.08|721.98|729.19|720.09|280
1657407600000|2022-07-09 23:00:00|730.95|721.85|730.21|721.11|731.2|722.1|729.81|720.71|385
1657407900000|2022-07-09 23:05:00|730.25|721.15|732.19|723.09|732.83|723.73|730.15|721.05|318
1657408200000|2022-07-09 23:10:00|732.22|723.12|732.79|723.69|732.79|723.69|732.11|723.01|308
1657408500000|2022-07-09 23:15:00|732.8|723.7|734.04|724.94|734.18|725.08|732.23|723.13|343
1657408800000|2022-07-09 23:20:00|734.05|724.95|733.98|724.88|734.17|725.07|733.94|724.84|157
1657409100000|2022-07-09 23:25:00|734|724.9|732.25|723.15|734|724.9|732.16|723.06|244
1657409400000|2022-07-09 23:30:00|732.2|723.1|730.94|721.84|732.95|723.85|730.85|721.75|292
1657409700000|2022-07-09 23:35:00|730.93|721.83|731.61|722.51|731.99|722.89|730.86|721.76|255
1657410000000|2022-07-09 23:40:00|731.68|722.58|729.81|720.71|731.75|722.65|729.78|720.68|260
1657410300000|2022-07-09 23:45:00|729.82|720.72|730.55|721.45|730.68|721.58|729.64|720.54|297
1657410600000|2022-07-09 23:50:00|730.52|721.42|730.64|721.54|730.74|721.64|729.91|720.81|240
1657410900000|2022-07-09 23:55:00|730.65|721.55|729.89|720.79|730.85|721.75|729.86|720.76|205
1657411200000|2022-07-10 00:00:00|729.9|720.8|728.09|718.99|729.98|720.88|727.96|718.86|299
1657411500000|2022-07-10 00:05:00|728.08|718.98|727.55|718.45|728.14|719.04|726.73|717.63|241
1657411800000|2022-07-10 00:10:00|727.56|718.46|725.66|716.56|727.79|718.69|724.82|715.72|379
1657412100000|2022-07-10 00:15:00|725.6|716.5|728.85|719.75|731.1|722|724.86|715.76|503
1657412400000|2022-07-10 00:20:00|728.84|719.74|727.03|717.93|729.15|720.05|726.22|717.12|427
1657412700000|2022-07-10 00:25:00|727.05|717.95|728.02|718.92|728.21|719.11|726.99|717.89|294
1657413000000|2022-07-10 00:30:00|727.98|718.88|727.72|718.62|728.66|719.56|727.17|718.07|295
1657413300000|2022-07-10 00:35:00|727.75|718.65|727.96|718.86|728.67|719.57|727.75|718.65|244
1657413600000|2022-07-10 00:40:00|727.94|718.84|725.54|716.44|727.94|718.84|725.14|716.04|310
1657413900000|2022-07-10 00:45:00|725.58|716.48|717.9|708.8|726.11|717.01|717.41|708.31|444
1657414200000|2022-07-10 00:50:00|717.99|708.89|719.8|710.7|719.92|710.82|716.89|707.79|466
1657414500000|2022-07-10 00:55:00|719.77|710.67|719.06|709.96|720.76|711.66|718.83|709.73|388
1657414800000|2022-07-10 01:00:00|719.03|709.93|718.1|709|719.03|709.93|713.05|703.95|520
1657415100000|2022-07-10 01:05:00|718.11|709.01|719.18|710.08|719.57|710.47|717.76|708.66|395
1657415400000|2022-07-10 01:10:00|719.14|710.04|720.66|711.56|721.04|711.94|719.12|710.02|370
1657415700000|2022-07-10 01:15:00|720.63|711.53|720.59|711.49|720.72|711.62|719|709.9|346
1657416000000|2022-07-10 01:20:00|720.64|711.54|722.2|713.1|722.23|713.13|719.3|710.2|342
1657416300000|2022-07-10 01:25:00|722.18|713.08|720.17|711.07|722.77|713.67|720.17|711.07|332
1657416600000|2022-07-10 01:30:00|720.19|711.09|721.29|712.19|721.29|712.19|720.19|711.09|208
1657416900000|2022-07-10 01:35:00|721.24|712.14|721.01|711.91|721.35|712.25|720.01|710.91|227
1657417200000|2022-07-10 01:40:00|721.02|711.92|720.17|711.07|721.06|711.96|720.17|711.07|236
1657417500000|2022-07-10 01:45:00|720.18|711.08|719.54|710.44|720.95|711.85|719.03|709.93|240
1657417800000|2022-07-10 01:50:00|719.53|710.43|719.81|710.71|720.1|711|718.98|709.88|164
1657418100000|2022-07-10 01:55:00|719.82|710.72|717.5|708.4|719.94|710.84|716.81|707.71|220
1657418400000|2022-07-10 02:00:00|717.54|708.44|717.1|708|717.7|708.6|715|705.9|540
1657418700000|2022-07-10 02:05:00|717.11|708.01|719.84|710.74|719.91|710.81|716.66|707.56|322
1657419000000|2022-07-10 02:10:00|719.88|710.78|720.14|711.04|721.07|711.97|719.78|710.68|330
1657419300000|2022-07-10 02:15:00|720.11|711.01|720.64|711.54|720.97|711.87|719.74|710.64|407
1657419600000|2022-07-10 02:20:00|720.66|711.56|720.81|711.71|721.02|711.92|720.09|710.99|305
1657419900000|2022-07-10 02:25:00|720.83|711.73|709.84|700.74|720.94|711.84|709.59|700.49|672
1657420200000|2022-07-10 02:30:00|709.73|700.63|708.42|699.32|710.71|701.61|706.12|697.02|743
1657420500000|2022-07-10 02:35:00|708.43|699.33|710.36|701.26|711.83|702.73|708.28|699.18|625
1657420800000|2022-07-10 02:40:00|710.33|701.23|710.07|700.97|710.76|701.66|709.77|700.67|402
1657421100000|2022-07-10 02:45:00|710.06|700.96|711.05|701.95|711.89|702.79|709.31|700.21|512
1657421400000|2022-07-10 02:50:00|711.07|701.97|711.08|701.98|712.12|703.02|710.93|701.83|395
1657421700000|2022-07-10 02:55:00|711.14|702.04|711.47|702.37|711.81|702.71|710.76|701.66|364
1657422000000|2022-07-10 03:00:00|711.48|702.38|710.79|701.69|711.73|702.63|709.42|700.32|453
1657422300000|2022-07-10 03:05:00|710.76|701.66|710.15|701.05|710.97|701.87|709.19|700.09|226
1657422600000|2022-07-10 03:10:00|710.16|701.06|711.49|702.39|711.49|702.39|709.81|700.71|381
1657422900000|2022-07-10 03:15:00|711.48|702.38|711.68|702.58|712.23|703.13|710.87|701.77|350
1657423200000|2022-07-10 03:20:00|711.71|702.61|710.08|700.98|712.03|702.93|710.03|700.93|287
1657423500000|2022-07-10 03:25:00|710.15|701.05|709.84|700.74|711.07|701.97|708.12|699.02|455
1657423800000|2022-07-10 03:30:00|709.8|700.7|709.18|700.08|710.78|701.68|708.06|698.96|281
1657424100000|2022-07-10 03:35:00|709.17|700.07|708.8|699.7|710.01|700.91|708.47|699.37|343
1657424400000|2022-07-10 03:40:00|708.81|699.71|708.97|699.87|709.11|700.01|707.71|698.61|301
1657424700000|2022-07-10 03:45:00|708.96|699.86|710.56|701.46|710.68|701.58|708.9|699.8|237
1657425000000|2022-07-10 03:50:00|710.58|701.48|710.58|701.48|710.69|701.59|709.86|700.76|278
1657425300000|2022-07-10 03:55:00|710.52|701.42|708.83|699.73|710.62|701.52|708.82|699.72|198
1657425600000|2022-07-10 04:00:00|708.8|699.7|707.09|697.99|709.01|699.91|706.83|697.73|299
1657425900000|2022-07-10 04:05:00|707.08|697.98|706.72|697.62|707.13|698.03|705.5|696.4|366
1657426200000|2022-07-10 04:10:00|706.71|697.61|704.47|695.37|706.88|697.78|702.2|693.1|372
1657426500000|2022-07-10 04:15:00|704.49|695.39|703.74|694.64|704.65|695.55|703.13|694.03|340
1657426800000|2022-07-10 04:20:00|703.75|694.65|704.59|695.49|704.98|695.88|703.15|694.05|274
1657427100000|2022-07-10 04:25:00|704.61|695.51|707.56|698.46|707.6|698.5|704.61|695.51|285
1657427400000|2022-07-10 04:30:00|707.57|698.47|706.03|696.93|707.76|698.66|704.74|695.64|351
1657427700000|2022-07-10 04:35:00|706.02|696.92|706.64|697.54|706.79|697.69|705.55|696.45|366
1657428000000|2022-07-10 04:40:00|706.66|697.56|708.92|699.82|709.56|700.46|706.56|697.46|338
1657428300000|2022-07-10 04:45:00|708.91|699.81|709.07|699.97|709.63|700.53|708.59|699.49|248
1657428600000|2022-07-10 04:50:00|709.06|699.96|710.88|701.78|710.96|701.86|709.06|699.96|314
1657428900000|2022-07-10 04:55:00|710.89|701.79|709.7|700.6|710.99|701.89|709.7|700.6|245
1657429200000|2022-07-10 05:00:00|709.73|700.63|710.2|701.1|710.63|701.53|709.68|700.58|172
1657429500000|2022-07-10 05:05:00|710.14|701.04|711.67|702.57|711.93|702.83|710.13|701.03|218
1657429800000|2022-07-10 05:10:00|711.7|702.6|711.79|702.69|711.89|702.79|711.15|702.05|194
1657430100000|2022-07-10 05:15:00|711.8|702.7|711.74|702.64|711.9|702.8|711.16|702.06|157
1657430400000|2022-07-10 05:20:00|711.73|702.63|710.88|701.78|711.76|702.66|710.61|701.51|173
1657430700000|2022-07-10 05:25:00|710.92|701.82|711.21|702.11|711.76|702.66|710.71|701.61|153
1657431000000|2022-07-10 05:30:00|711.19|702.09|711.97|702.87|712.27|703.17|710.98|701.88|194
1657431300000|2022-07-10 05:35:00|711.92|702.82|712.96|703.86|712.99|703.89|711.73|702.63|283
1657431600000|2022-07-10 05:40:00|712.95|703.85|713.75|704.65|713.87|704.77|712.89|703.79|258
1657431900000|2022-07-10 05:45:00|713.73|704.63|713.49|704.39|714.07|704.97|712.93|703.83|185
1657432200000|2022-07-10 05:50:00|713.51|704.41|713.21|704.11|713.68|704.58|712.79|703.69|177
1657432500000|2022-07-10 05:55:00|713.16|704.06|713.12|704.02|713.86|704.76|713.02|703.92|197
1657432800000|2022-07-10 06:00:00|713.13|704.03|713.04|703.94|713.35|704.25|712.89|703.79|169
1657433100000|2022-07-10 06:05:00|713.06|703.96|712.81|703.71|713.16|704.06|712.76|703.66|117
1657433400000|2022-07-10 06:10:00|712.76|703.66|711.07|701.97|712.98|703.88|710.09|700.99|232
1657433700000|2022-07-10 06:15:00|711.06|701.96|711.03|701.93|711.13|702.03|709.98|700.88|225
1657434000000|2022-07-10 06:20:00|711.04|701.94|711.81|702.71|711.82|702.72|710.7|701.6|257
1657434300000|2022-07-10 06:25:00|711.82|702.72|712.31|703.21|712.74|703.64|711.79|702.69|186
1657434600000|2022-07-10 06:30:00|712.33|703.23|712.9|703.8|712.9|703.8|712.07|702.97|196
1657434900000|2022-07-10 06:35:00|712.97|703.87|712.87|703.77|713.66|704.56|712.87|703.77|196
1657435200000|2022-07-10 06:40:00|712.86|703.76|712.79|703.69|712.87|703.77|711.38|702.28|334
1657435500000|2022-07-10 06:45:00|712.78|703.68|711.67|702.57|714.12|705.02|711.67|702.57|279
1657435800000|2022-07-10 06:50:00|711.51|702.41|710.59|701.49|712.52|703.42|710.54|701.44|311
1657436100000|2022-07-10 06:55:00|710.54|701.44|712.61|703.51|712.69|703.59|708.89|699.79|334
1657436400000|2022-07-10 07:00:00|712.6|703.5|710.75|701.65|712.6|703.5|710.73|701.63|193
1657436700000|2022-07-10 07:05:00|710.74|701.64|711.64|702.54|711.75|702.65|709.83|700.73|245
1657437000000|2022-07-10 07:10:00|711.6|702.5|712.48|703.38|712.54|703.44|711.03|701.93|199
1657437300000|2022-07-10 07:15:00|712.54|703.44|711.59|702.49|712.63|703.53|711|701.9|226
1657437600000|2022-07-10 07:20:00|711.61|702.51|711.05|701.95|711.73|702.63|710.71|701.61|188
1657437900000|2022-07-10 07:25:00|711.09|701.99|712.76|703.66|712.77|703.67|710.94|701.84|177
1657438200000|2022-07-10 07:30:00|712.73|703.63|711.71|702.61|712.73|703.63|711.69|702.59|250
1657438500000|2022-07-10 07:35:00|711.73|702.63|712.81|703.71|712.86|703.76|711.4|702.3|213
1657438800000|2022-07-10 07:40:00|712.88|703.78|713.72|704.62|713.83|704.73|712.71|703.61|180
1657439100000|2022-07-10 07:45:00|713.75|704.65|713.71|704.61|713.86|704.76|712.96|703.86|167
1657439400000|2022-07-10 07:50:00|713.69|704.59|713.12|704.02|713.83|704.73|713.11|704.01|157
1657439700000|2022-07-10 07:55:00|713.09|703.99|713.14|704.04|713.63|704.53|712.64|703.54|221
1657440000000|2022-07-10 08:00:00|713.09|703.99|713.73|704.63|713.73|704.63|712.85|703.75|211
1657440300000|2022-07-10 08:05:00|713.7|704.6|712.92|703.82|713.84|704.74|712.92|703.82|209
1657440600000|2022-07-10 08:10:00|712.93|703.83|713.05|703.95|713.65|704.55|712.12|703.02|296
1657440900000|2022-07-10 08:15:00|712.99|703.89|712.92|703.82|713.62|704.52|712.87|703.77|237
1657441200000|2022-07-10 08:20:00|712.9|703.8|713.71|704.61|713.76|704.66|712.17|703.07|231
1657441500000|2022-07-10 08:25:00|713.76|704.66|714.18|705.08|715.2|706.1|713.22|704.12|330
1657441800000|2022-07-10 08:30:00|714.17|705.07|714.66|705.56|716.07|706.97|713.85|704.75|395
1657442100000|2022-07-10 08:35:00|714.8|705.7|712.63|703.53|714.81|705.71|712.1|703|367
1657442400000|2022-07-10 08:40:00|712.53|703.43|712.01|702.91|712.87|703.77|711.66|702.56|249
1657442700000|2022-07-10 08:45:00|712.04|702.94|712.77|703.67|712.9|703.8|711.96|702.86|200
1657443000000|2022-07-10 08:50:00|712.76|703.66|709.83|700.73|712.88|703.78|708.24|699.14|386
1657443300000|2022-07-10 08:55:00|709.82|700.72|710.98|701.88|711.12|702.02|709.73|700.63|251
1657443600000|2022-07-10 09:00:00|710.99|701.89|711.91|702.81|712.04|702.94|710.94|701.84|227
1657443900000|2022-07-10 09:05:00|712|702.9|712.01|702.91|712.1|703|710.99|701.89|200
1657444200000|2022-07-10 09:10:00|712.05|702.95|710.93|701.83|712.05|702.95|710.85|701.75|197
1657444500000|2022-07-10 09:15:00|710.99|701.89|712.23|703.13|712.47|703.37|710.91|701.81|232
1657444800000|2022-07-10 09:20:00|712.25|703.15|710.76|701.66|712.65|703.55|710.66|701.56|215
1657445100000|2022-07-10 09:25:00|710.73|701.63|709.92|700.82|710.95|701.85|709.73|700.63|209
1657445400000|2022-07-10 09:30:00|709.96|700.86|709.99|700.89|709.99|700.89|708.97|699.87|252
1657445700000|2022-07-10 09:35:00|710.01|700.91|711.92|702.82|712.59|703.49|710.01|700.91|244
1657446000000|2022-07-10 09:40:00|712.05|702.95|711.75|702.65|712.07|702.97|711.09|701.99|208
1657446300000|2022-07-10 09:45:00|711.71|702.61|712.77|703.67|712.79|703.69|711.71|702.61|215
1657446600000|2022-07-10 09:50:00|712.65|703.55|711.83|702.73|712.65|703.55|711.77|702.67|236
1657446900000|2022-07-10 09:55:00|711.85|702.75|711.06|701.96|711.88|702.78|710.85|701.75|252
1657447200000|2022-07-10 10:00:00|711.05|701.95|711.25|702.15|711.86|702.76|710.88|701.78|224
1657447500000|2022-07-10 10:05:00|711.23|702.13|711.64|702.54|711.7|702.6|710.88|701.78|269
1657447800000|2022-07-10 10:10:00|711.62|702.52|711.68|702.58|711.69|702.59|710.79|701.69|240
1657448100000|2022-07-10 10:15:00|711.65|702.55|710|700.9|712.21|703.11|709.95|700.85|272
1657448400000|2022-07-10 10:20:00|710.01|700.91|709.16|700.06|710.1|701|708.73|699.63|315
1657448700000|2022-07-10 10:25:00|709.17|700.07|709.8|700.7|710.18|701.08|709.13|700.03|232
1657449000000|2022-07-10 10:30:00|709.79|700.69|710.03|700.93|710.52|701.42|709.3|700.2|247
1657449300000|2022-07-10 10:35:00|710.02|700.92|710.71|701.61|710.77|701.67|708.57|699.47|295
1657449600000|2022-07-10 10:40:00|710.73|701.63|707.94|698.84|710.73|701.63|707.84|698.74|290
1657449900000|2022-07-10 10:45:00|707.92|698.82|705.89|696.79|708.19|699.09|703.86|694.76|532
1657450200000|2022-07-10 10:50:00|705.88|696.78|706.5|697.4|707.02|697.92|705.88|696.78|281
1657450500000|2022-07-10 10:55:00|706.59|697.49|706.67|697.57|706.89|697.79|706.12|697.02|263
1657450800000|2022-07-10 11:00:00|706.71|697.61|706.92|697.82|707.57|698.47|706.62|697.52|306
1657451100000|2022-07-10 11:05:00|706.95|697.85|705.84|696.74|706.97|697.87|705.65|696.55|347
1657451400000|2022-07-10 11:10:00|705.85|696.75|705.86|696.76|706.9|697.8|705.7|696.6|225
1657451700000|2022-07-10 11:15:00|706.01|696.91|706.07|696.97|706.79|697.69|705.81|696.71|343
1657452000000|2022-07-10 11:20:00|706|696.9|700.83|691.73|706|696.9|700.51|691.41|694
1657452300000|2022-07-10 11:25:00|700.86|691.76|703.09|693.99|703.1|694|700.84|691.74|331
1657452600000|2022-07-10 11:30:00|703.06|693.96|701.77|692.67|703.09|693.99|701.62|692.52|328
1657452900000|2022-07-10 11:35:00|701.76|692.66|701.8|692.7|702.68|693.58|701.62|692.52|300
1657453200000|2022-07-10 11:40:00|701.83|692.73|703.94|694.84|703.95|694.85|701.83|692.73|409
1657453500000|2022-07-10 11:45:00|703.97|694.87|706.96|697.86|706.98|697.88|703.97|694.87|397
1657453800000|2022-07-10 11:50:00|706.98|697.88|706.17|697.07|706.99|697.89|705.96|696.86|339
1657454100000|2022-07-10 11:55:00|706.15|697.05|706.27|697.17|706.65|697.55|705.56|696.46|368
1657454400000|2022-07-10 12:00:00|706.15|697.05|705.62|696.52|707.02|697.92|705.27|696.17|388
1657454700000|2022-07-10 12:05:00|705.55|696.45|705.96|696.86|706.22|697.12|705.54|696.44|309
1657455000000|2022-07-10 12:10:00|705.95|696.85|707.16|698.06|707.88|698.78|705.83|696.73|245
1657455300000|2022-07-10 12:15:00|707.13|698.03|707.61|698.51|708.07|698.97|706.79|697.69|384
1657455600000|2022-07-10 12:20:00|707.63|698.53|706.73|697.63|707.79|698.69|706.63|697.53|263
1657455900000|2022-07-10 12:25:00|706.72|697.62|706.64|697.54|706.78|697.68|705.97|696.87|260
1657456200000|2022-07-10 12:30:00|706.63|697.53|707.51|698.41|707.79|698.69|706.63|697.53|216
1657456500000|2022-07-10 12:35:00|707.49|698.39|706.8|697.7|707.72|698.62|706.76|697.66|241
1657456800000|2022-07-10 12:40:00|706.78|697.68|706.06|696.96|706.97|697.87|705.92|696.82|202
1657457100000|2022-07-10 12:45:00|706.07|696.97|705.64|696.54|706.32|697.22|705.23|696.13|255
1657457400000|2022-07-10 12:50:00|705.51|696.41|705.8|696.7|706.66|697.56|705.51|696.41|229
1657457700000|2022-07-10 12:55:00|705.84|696.74|707.83|698.73|707.83|698.73|705.8|696.7|177
1657458000000|2022-07-10 13:00:00|707.85|698.75|705.73|696.63|708.02|698.92|705.73|696.63|206
1657458300000|2022-07-10 13:05:00|705.71|696.61|705.9|696.8|706.04|696.94|704.81|695.71|273
1657458600000|2022-07-10 13:10:00|705.88|696.78|705.01|695.91|705.9|696.8|704.86|695.76|206
1657458900000|2022-07-10 13:15:00|705.1|696|703.82|694.72|705.12|696.02|703.76|694.66|317
1657459200000|2022-07-10 13:20:00|703.84|694.74|704|694.9|704.86|695.76|703.79|694.69|242
1657459500000|2022-07-10 13:25:00|704.03|694.93|703.7|694.6|704.11|695.01|703.4|694.3|178
1657459800000|2022-07-10 13:30:00|703.72|694.62|698.39|689.29|703.82|694.72|693.82|684.72|600
1657460100000|2022-07-10 13:35:00|698.35|689.25|698.82|689.72|698.82|689.72|696.84|687.74|456
1657460400000|2022-07-10 13:40:00|698.77|689.67|699.17|690.07|699.69|690.59|698.17|689.07|359
1657460700000|2022-07-10 13:45:00|699.19|690.09|693.55|684.45|699.19|690.09|693.55|684.45|582
1657461000000|2022-07-10 13:50:00|693.53|684.43|693.74|684.64|694.67|685.57|692.3|683.2|510
1657461300000|2022-07-10 13:55:00|693.71|684.61|695.63|686.53|695.66|686.56|693.71|684.61|343
1657461600000|2022-07-10 14:00:00|695.66|686.56|693.59|684.49|695.66|686.56|692.96|683.86|438
1657461900000|2022-07-10 14:05:00|693.61|684.51|692.51|683.41|693.68|684.58|689.56|680.46|616
1657462200000|2022-07-10 14:10:00|692.5|683.4|691.75|682.65|692.87|683.77|690.78|681.68|380
1657462500000|2022-07-10 14:15:00|691.72|682.62|693.84|684.74|694.62|685.52|691.51|682.41|360
1657462800000|2022-07-10 14:20:00|693.82|684.72|692.99|683.89|693.88|684.78|692.86|683.76|202
1657463100000|2022-07-10 14:25:00|692.98|683.88|692.72|683.62|692.98|683.88|689.74|680.64|479
1657463400000|2022-07-10 14:30:00|692.71|683.61|690.78|681.68|692.72|683.62|688.51|679.41|591
1657463700000|2022-07-10 14:35:00|690.75|681.65|690.52|681.42|690.93|681.83|689|679.9|447
1657464000000|2022-07-10 14:40:00|690.51|681.41|690.97|681.87|691.82|682.72|690.46|681.36|421
1657464300000|2022-07-10 14:45:00|690.96|681.86|690.79|681.69|691.79|682.69|689.26|680.16|367
1657464600000|2022-07-10 14:50:00|690.82|681.72|686.6|677.5|691.91|682.81|685.86|676.76|486
1657464900000|2022-07-10 14:55:00|686.62|677.52|684.16|675.06|687.13|678.03|683.35|674.25|699
1657465200000|2022-07-10 15:00:00|684.17|675.07|686.64|677.54|687.52|678.42|680.43|671.33|667
1657465500000|2022-07-10 15:05:00|686.61|677.51|687.42|678.32|687.48|678.38|686.27|677.17|527
1657465800000|2022-07-10 15:10:00|687.37|678.27|686.53|677.43|687.38|678.28|685.89|676.79|414
1657466100000|2022-07-10 15:15:00|686.62|677.52|687.02|677.92|687.94|678.84|686.45|677.35|498
1657466400000|2022-07-10 15:20:00|686.96|677.86|685.94|676.84|687.6|678.5|685.43|676.33|510
1657466700000|2022-07-10 15:25:00|685.91|676.81|686.68|677.58|686.96|677.86|684.95|675.85|344
1657467000000|2022-07-10 15:30:00|686.67|677.57|686.99|677.89|687.9|678.8|686.56|677.46|402
1657467300000|2022-07-10 15:35:00|686.96|677.86|685.58|676.48|686.96|677.86|685.45|676.35|412
1657467600000|2022-07-10 15:40:00|685.56|676.46|685.93|676.83|686.46|677.36|684.97|675.87|408
1657467900000|2022-07-10 15:45:00|685.94|676.84|687.33|678.23|687.8|678.7|685.9|676.8|403
1657468200000|2022-07-10 15:50:00|687.29|678.19|686.7|677.6|687.81|678.71|685.85|676.75|359
1657468500000|2022-07-10 15:55:00|686.73|677.63|686.08|676.98|687.55|678.45|685.97|676.87|289
1657468800000|2022-07-10 16:00:00|686.1|677|685.57|676.47|686.72|677.62|684.75|675.65|402
1657469100000|2022-07-10 16:05:00|685.56|676.46|684.45|675.35|686.55|677.45|683.79|674.69|402
1657469400000|2022-07-10 16:10:00|684.59|675.49|682.9|673.8|684.6|675.5|680.71|671.61|524
1657469700000|2022-07-10 16:15:00|682.92|673.82|686.06|676.96|687.05|677.95|682.78|673.68|480
1657470000000|2022-07-10 16:20:00|686.08|676.98|686.03|676.93|686.93|677.83|685.78|676.68|365
1657470300000|2022-07-10 16:25:00|686.05|676.95|687.91|678.81|689.02|679.92|685.96|676.86|352
1657470600000|2022-07-10 16:30:00|687.94|678.84|689.8|680.7|689.87|680.77|687.87|678.77|377
1657470900000|2022-07-10 16:35:00|689.79|680.69|689.99|680.89|690.87|681.77|689.74|680.64|418
1657471200000|2022-07-10 16:40:00|690|680.9|692.68|683.58|692.85|683.75|689.76|680.66|393
1657471500000|2022-07-10 16:45:00|692.67|683.57|692.91|683.81|693.48|684.38|690.69|681.59|652
1657471800000|2022-07-10 16:50:00|692.9|683.8|692.89|683.79|692.92|683.82|691.79|682.69|437
1657472100000|2022-07-10 16:55:00|692.88|683.78|693.52|684.42|694.11|685.01|692.83|683.73|381
1657472400000|2022-07-10 17:00:00|693.5|684.4|691.63|682.53|693.52|684.42|690.82|681.72|373
1657472700000|2022-07-10 17:05:00|691.66|682.56|691.1|682|691.67|682.57|689.78|680.68|315
1657473000000|2022-07-10 17:10:00|691.09|681.99|692.1|683|692.1|683|690.86|681.76|334
1657473300000|2022-07-10 17:15:00|692.11|683.01|691.7|682.6|692.26|683.16|691.6|682.5|270
1657473600000|2022-07-10 17:20:00|691.74|682.64|691.76|682.66|692.15|683.05|691.64|682.54|210
1657473900000|2022-07-10 17:25:00|691.77|682.67|692.87|683.77|693.01|683.91|691.76|682.66|221
1657474200000|2022-07-10 17:30:00|692.84|683.74|693.16|684.06|693.53|684.43|692.02|682.92|309
1657474500000|2022-07-10 17:35:00|693.2|684.1|692.52|683.42|693.27|684.17|691.98|682.88|202
1657474800000|2022-07-10 17:40:00|692.61|683.51|692.64|683.54|693.08|683.98|692.04|682.94|239
1657475100000|2022-07-10 17:45:00|692.68|683.58|692.41|683.31|692.94|683.84|691.86|682.76|384
1657475400000|2022-07-10 17:50:00|692.42|683.32|690.35|681.25|692.44|683.34|690.35|681.25|211
1657475700000|2022-07-10 17:55:00|689.82|680.72|690.11|681.01|690.65|681.55|689.82|680.72|283
1657476000000|2022-07-10 18:00:00|690.12|681.02|690.48|681.38|690.64|681.54|689.82|680.72|315
1657476300000|2022-07-10 18:05:00|690.5|681.4|688.5|679.4|690.57|681.47|688.14|679.04|355
1657476600000|2022-07-10 18:10:00|688.53|679.43|689.42|680.32|689.68|680.58|688.12|679.02|278
1657476900000|2022-07-10 18:15:00|689.41|680.31|688.7|679.6|689.82|680.72|688.7|679.6|170
1657477200000|2022-07-10 18:20:00|688.69|679.59|688.59|679.49|688.96|679.86|687.62|678.52|336
1657477500000|2022-07-10 18:25:00|688.57|679.47|687.67|678.57|688.79|679.69|687.61|678.51|214
1657477800000|2022-07-10 18:30:00|687.7|678.6|688.44|679.34|688.5|679.4|687.62|678.52|187
1657478100000|2022-07-10 18:35:00|688.57|679.47|687.5|678.4|688.62|679.52|686.68|677.58|319
1657478400000|2022-07-10 18:40:00|687.47|678.37|688.08|678.98|688.53|679.43|687.47|678.37|280
1657478700000|2022-07-10 18:45:00|688.04|678.94|687.99|678.89|688.21|679.11|687.63|678.53|236
1657479000000|2022-07-10 18:50:00|687.98|678.88|688.61|679.51|688.62|679.52|687.57|678.47|201
1657479300000|2022-07-10 18:55:00|688.62|679.52|689.68|680.58|689.85|680.75|688.45|679.35|224
1657479600000|2022-07-10 19:00:00|689.62|680.52|686.88|677.78|689.68|680.58|686.88|677.78|268
1657479900000|2022-07-10 19:05:00|686.87|677.77|685.95|676.85|687.53|678.43|685.28|676.18|364
1657480200000|2022-07-10 19:10:00|685.96|676.86|686.89|677.79|687.12|678.02|685.87|676.77|284
1657480500000|2022-07-10 19:15:00|686.9|677.8|686.88|677.78|687.85|678.75|686.88|677.78|162
1657480800000|2022-07-10 19:20:00|686.78|677.68|687.2|678.1|687.2|678.1|685.95|676.85|215
1657481100000|2022-07-10 19:25:00|687.13|678.03|686.91|677.81|687.96|678.86|686.89|677.79|177
1657481400000|2022-07-10 19:30:00|686.89|677.79|687.1|678|687.14|678.04|686.57|677.47|201
1657481700000|2022-07-10 19:35:00|687.06|677.96|688.88|679.78|688.88|679.78|687.04|677.94|201
1657482000000|2022-07-10 19:40:00|688.91|679.81|689.69|680.59|689.76|680.66|688.82|679.72|255
1657482300000|2022-07-10 19:45:00|689.67|680.57|689.7|680.6|689.91|680.81|689.19|680.09|172
1657482600000|2022-07-10 19:50:00|689.69|680.59|690.89|681.79|690.89|681.79|689.67|680.57|252
1657482900000|2022-07-10 19:55:00|690.87|681.77|692.9|683.8|692.9|683.8|690.65|681.55|281
1657483200000|2022-07-10 20:00:00|692.84|683.74|690.28|681.18|692.84|683.74|690.1|681|245
1657483500000|2022-07-10 20:05:00|690.27|681.17|690.1|681|690.27|681.17|689.05|679.95|242
1657483800000|2022-07-10 20:10:00|690.09|680.99|689.98|680.88|690.09|680.99|689.12|680.02|194
1657484100000|2022-07-10 20:15:00|689.93|680.83|688.88|679.78|690.13|681.03|688.25|679.15|255
1657484400000|2022-07-10 20:20:00|688.87|679.77|692|682.9|692.02|682.92|688.31|679.21|359
1657484700000|2022-07-10 20:25:00|691.99|682.89|691.3|682.2|693.56|684.46|690.88|681.78|500
1657485000000|2022-07-10 20:30:00|691.31|682.21|691.09|681.99|691.78|682.68|690.78|681.68|295
1657485300000|2022-07-10 20:35:00|691.07|681.97|690.77|681.67|691.66|682.56|690.06|680.96|428
1657485600000|2022-07-10 20:40:00|690.78|681.68|691.27|682.17|691.8|682.7|690.18|681.08|403
1657485900000|2022-07-10 20:45:00|691.26|682.16|691.03|681.93|691.91|682.81|690.79|681.69|313
1657486200000|2022-07-10 20:50:00|690.99|681.89|691.14|682.04|691.74|682.64|690.42|681.32|333
1657486500000|2022-07-10 20:55:00|691.16|682.06|691.8|682.7|692.23|683.13|690.14|681.04|335
1657486800000|2022-07-10 21:00:00|691.83|682.73|695.15|686.05|695.21|686.11|691.28|682.18|301
1657487100000|2022-07-10 21:05:00|695.1|686|695.61|686.51|696.81|687.71|694.34|685.24|368
1657487400000|2022-07-10 21:10:00|695.6|686.5|694.25|685.15|695.96|686.86|693.9|684.8|249
1657487700000|2022-07-10 21:15:00|694.3|685.2|693.95|684.85|694.82|685.72|693.95|684.85|146
1657488000000|2022-07-10 21:20:00|693.9|684.8|694.9|685.8|695.91|686.81|693.8|684.7|291
1657488300000|2022-07-10 21:25:00|695.15|686.05|695.67|686.57|695.72|686.62|695.02|685.92|218
1657488600000|2022-07-10 21:30:00|695.7|686.6|695.69|686.59|695.79|686.69|695.5|686.4|98
1657488900000|2022-07-10 21:35:00|695.5|686.4|694.95|685.85|695.74|686.64|694.7|685.6|132
1657489200000|2022-07-10 21:40:00|694.94|685.84|695.2|686.1|695.25|686.15|694.53|685.43|133
1657489500000|2022-07-10 21:45:00|695.15|686.05|694.1|685|695.41|686.31|694.02|684.92|165
1657489800000|2022-07-10 21:50:00|694.04|684.94|694.81|685.71|694.86|685.76|693.88|684.78|269
1657490100000|2022-07-10 21:55:00|694.72|685.62|693.88|684.78|694.83|685.73|693.55|684.45|152
1657490400000|2022-07-10 22:00:00|693.89|684.79|687.85|678.75|693.92|684.82|687.72|678.62|424
1657490700000|2022-07-10 22:05:00|687.8|678.7|689.05|679.95|689.1|680|686.67|677.57|509
1657491000000|2022-07-10 22:10:00|689.1|680|688|678.9|689.31|680.21|687.7|678.6|245
1657491300000|2022-07-10 22:15:00|687.8|678.7|686.83|677.73|688.19|679.09|685.6|676.5|330
1657491600000|2022-07-10 22:20:00|686.73|677.63|686.74|677.64|687.83|678.73|685.85|676.75|252
1657491900000|2022-07-10 22:25:00|686.75|677.65|686.15|677.05|687.23|678.13|685.75|676.65|316
1657492200000|2022-07-10 22:30:00|686.05|676.95|688.13|679.03|688.2|679.1|686|676.9|230
1657492500000|2022-07-10 22:35:00|688.27|679.17|689.05|679.95|689.96|680.86|688.27|679.17|294
1657492800000|2022-07-10 22:40:00|689.12|680.02|689.91|680.81|690.16|681.06|688.85|679.75|223
1657493100000|2022-07-10 22:45:00|689.9|680.8|690.57|681.47|690.93|681.83|689.63|680.53|114
1657493400000|2022-07-10 22:50:00|690.56|681.46|690.9|681.8|690.93|681.83|689.85|680.75|198
1657493700000|2022-07-10 22:55:00|690.72|681.62|690.99|681.89|692.19|683.09|690.25|681.15|182
1657494000000|2022-07-10 23:00:00|690.98|681.88|688.75|679.65|691.28|682.18|688.28|679.18|209
1657494300000|2022-07-10 23:05:00|688.7|679.6|687.35|678.25|689.7|680.6|687.3|678.2|189
1657494600000|2022-07-10 23:10:00|687.25|678.15|687.16|678.06|688.65|679.55|686.75|677.65|250
1657494900000|2022-07-10 23:15:00|687.09|677.99|688.1|679|688.7|679.6|686.88|677.78|201
1657495200000|2022-07-10 23:20:00|688.25|679.15|689.85|680.75|690.13|681.03|688.05|678.95|223
1657495500000|2022-07-10 23:25:00|689.79|680.69|690.49|681.39|690.83|681.73|688.96|679.86|320
1657495800000|2022-07-10 23:30:00|690.55|681.45|688.79|679.69|690.74|681.64|688.58|679.48|328
1657496100000|2022-07-10 23:35:00|688.82|679.72|687.6|678.5|688.83|679.73|686.02|676.92|342
1657496400000|2022-07-10 23:40:00|687.56|678.46|689.66|680.56|689.66|680.56|687.09|677.99|288
1657496700000|2022-07-10 23:45:00|689.65|680.55|690.2|681.1|690.3|681.2|688.44|679.34|287
1657497000000|2022-07-10 23:50:00|690.25|681.15|690|680.9|691.03|681.93|689.8|680.7|255
1657497300000|2022-07-10 23:55:00|689.95|680.85|690.03|680.93|691.17|682.07|689.7|680.6|268
1657497600000|2022-07-11 00:00:00|690.08|680.98|688.02|678.92|690.4|681.3|686.81|677.71|402
1657497900000|2022-07-11 00:05:00|688.01|678.91|687.28|678.18|688.96|679.86|686.85|677.75|386
1657498200000|2022-07-11 00:10:00|687.22|678.12|688.35|679.25|688.67|679.57|686.75|677.65|260
1657498500000|2022-07-11 00:15:00|688.15|679.05|681.44|672.34|688.3|679.2|681.23|672.13|351
1657498800000|2022-07-11 00:20:00|681.43|672.33|683.62|674.52|683.8|674.7|681.43|672.33|430
1657499100000|2022-07-11 00:25:00|683.63|674.53|682.92|673.82|684.19|675.09|682.07|672.97|436
1657499400000|2022-07-11 00:30:00|682.91|673.81|682.2|673.1|683.01|673.91|681.74|672.64|443
1657499700000|2022-07-11 00:35:00|682.3|673.2|686.7|677.6|686.74|677.64|682.3|673.2|444
1657500000000|2022-07-11 00:40:00|686.71|677.61|686.55|677.45|690.08|680.98|686.1|677|248
1657500300000|2022-07-11 00:45:00|686.6|677.5|687.74|678.64|688.83|679.73|685.95|676.85|397
1657500600000|2022-07-11 00:50:00|687.73|678.63|688.1|679|688.38|679.28|687.04|677.94|424
1657500900000|2022-07-11 00:55:00|688.12|679.02|687.94|678.84|688.91|679.81|687.25|678.15|359
1657501200000|2022-07-11 01:00:00|687.93|678.83|686.9|677.8|687.97|678.87|686.02|676.92|461
1657501500000|2022-07-11 01:05:00|687.17|678.07|686.38|677.28|687.17|678.07|685.1|676|441
1657501800000|2022-07-11 01:10:00|686.29|677.19|685.71|676.61|687.02|677.92|684.25|675.15|412
1657502100000|2022-07-11 01:15:00|685.65|676.55|681.88|672.78|685.69|676.59|681.87|672.77|395
1657502400000|2022-07-11 01:20:00|681.83|672.73|676.41|667.31|682.25|673.15|674.57|665.47|623
1657502700000|2022-07-11 01:25:00|676.39|667.29|677.25|668.15|678.81|669.71|676|666.9|520
1657503000000|2022-07-11 01:30:00|677.23|668.13|677.85|668.75|678.3|669.2|676.19|667.09|521
1657503300000|2022-07-11 01:35:00|677.8|668.7|678.09|668.99|678.27|669.17|676.15|667.05|312
1657503600000|2022-07-11 01:40:00|678.25|669.15|679.98|670.88|680.25|671.15|677.95|668.85|381
1657503900000|2022-07-11 01:45:00|679.97|670.87|679.83|670.73|681.04|671.94|679.25|670.15|294
1657504200000|2022-07-11 01:50:00|679.8|670.7|679.67|670.57|679.98|670.88|678.18|669.08|340
1657504500000|2022-07-11 01:55:00|679.76|670.66|678.94|669.84|680.95|671.85|677.75|668.65|283
1657504800000|2022-07-11 02:00:00|678.93|669.83|677.84|668.74|679.32|670.22|677.76|668.66|366
1657505100000|2022-07-11 02:05:00|677.79|668.69|678.63|669.53|679.16|670.06|677.09|667.99|359
1657505400000|2022-07-11 02:10:00|678.61|669.51|677.84|668.74|678.71|669.61|675.85|666.75|566
1657505700000|2022-07-11 02:15:00|677.74|668.64|679.19|670.09|679.32|670.22|677.28|668.18|357
1657506000000|2022-07-11 02:20:00|679.11|670.01|678.92|669.82|679.26|670.16|677.85|668.75|216
1657506300000|2022-07-11 02:25:00|678.96|669.86|680.19|671.09|680.42|671.32|678.7|669.6|242
1657506600000|2022-07-11 02:30:00|680.18|671.08|680.1|671|680.83|671.73|679.95|670.85|235
1657506900000|2022-07-11 02:35:00|680.09|670.99|680.67|671.57|680.85|671.75|679.9|670.8|172
1657507200000|2022-07-11 02:40:00|680.65|671.55|681|671.9|681.24|672.14|680.65|671.55|171
1657507500000|2022-07-11 02:45:00|680.93|671.83|679.97|670.87|681|671.9|679.95|670.85|217
1657507800000|2022-07-11 02:50:00|680.09|670.99|678.28|669.18|681.2|672.1|677.85|668.75|260
1657508100000|2022-07-11 02:55:00|678.27|669.17|677.92|668.82|678.91|669.81|677.22|668.12|322
1657508400000|2022-07-11 03:00:00|677.83|668.73|674.2|665.1|677.98|668.88|674.13|665.03|378
1657508700000|2022-07-11 03:05:00|674.16|665.06|678.98|669.88|679.01|669.91|674.16|665.06|396
1657509000000|2022-07-11 03:10:00|678.99|669.89|680.89|671.79|681.55|672.45|678.87|669.77|402
1657509300000|2022-07-11 03:15:00|680.87|671.77|679.83|670.73|680.89|671.79|679.03|669.93|304
1657509600000|2022-07-11 03:20:00|679.93|670.83|681.81|672.71|682.24|673.14|679.72|670.62|336
1657509900000|2022-07-11 03:25:00|681.8|672.7|682|672.9|682.89|673.79|681.3|672.2|354
1657510200000|2022-07-11 03:30:00|681.95|672.85|682.45|673.35|682.51|673.41|681.4|672.3|355
1657510500000|2022-07-11 03:35:00|682.4|673.3|682.71|673.61|682.98|673.88|682.15|673.05|272
1657510800000|2022-07-11 03:40:00|682.7|673.6|682.64|673.54|682.8|673.7|682.24|673.14|239
1657511100000|2022-07-11 03:45:00|682.54|673.44|682.9|673.8|683.05|673.95|682.19|673.09|202
1657511400000|2022-07-11 03:50:00|682.8|673.7|681.82|672.72|683.43|674.33|681.68|672.58|195
1657511700000|2022-07-11 03:55:00|681.79|672.69|682.74|673.64|683.72|674.62|681.29|672.19|406
1657512000000|2022-07-11 04:00:00|682.73|673.63|682.77|673.67|683.65|674.55|682|672.9|355
1657512300000|2022-07-11 04:05:00|682.76|673.66|680.68|671.58|683|673.9|680.68|671.58|274
1657512600000|2022-07-11 04:10:00|680.82|671.72|681.25|672.15|681.43|672.33|678.95|669.85|465
1657512900000|2022-07-11 04:15:00|681.22|672.12|682.08|672.98|682.42|673.32|680.72|671.62|222
1657513200000|2022-07-11 04:20:00|682.07|672.97|679.68|670.58|683.7|674.6|679.68|670.58|445
1657513500000|2022-07-11 04:25:00|679.7|670.6|678.63|669.53|679.95|670.85|678.47|669.37|348
1657513800000|2022-07-11 04:30:00|678.8|669.7|679.68|670.58|680.7|671.6|678.52|669.42|407
1657514100000|2022-07-11 04:35:00|679.69|670.59|679.25|670.15|679.99|670.89|678.59|669.49|276
1657514400000|2022-07-11 04:40:00|679.35|670.25|680.66|671.56|680.71|671.61|678.03|668.93|238
1657514700000|2022-07-11 04:45:00|680.8|671.7|682.5|673.4|682.83|673.73|680.8|671.7|413
1657515000000|2022-07-11 04:50:00|682.65|673.55|682.86|673.76|683.22|674.12|681.95|672.85|195
1657515300000|2022-07-11 04:55:00|682.89|673.79|682.35|673.25|683.78|674.68|682.25|673.15|219
1657515600000|2022-07-11 05:00:00|682.3|673.2|681.45|672.35|682.8|673.7|680.75|671.65|340
1657515900000|2022-07-11 05:05:00|681.57|672.47|683.45|674.35|684.41|675.31|681.1|672|347
1657516200000|2022-07-11 05:10:00|683.5|674.4|681.7|672.6|684.5|675.4|680.69|671.59|404
1657516500000|2022-07-11 05:15:00|681.55|672.45|682.53|673.43|683.7|674.6|681.25|672.15|305
1657516800000|2022-07-11 05:20:00|682.55|673.45|684.31|675.21|684.85|675.75|682.55|673.45|292
1657517100000|2022-07-11 05:25:00|684.3|675.2|683.57|674.47|685|675.9|683.45|674.35|287
1657517400000|2022-07-11 05:30:00|683.63|674.53|683.7|674.6|684.05|674.95|683.44|674.34|236
1657517700000|2022-07-11 05:35:00|683.75|674.65|684|674.9|684.06|674.96|683.49|674.39|197
1657518000000|2022-07-11 05:40:00|684.05|674.95|684.95|675.85|685.54|676.44|683.7|674.6|340
1657518300000|2022-07-11 05:45:00|684.9|675.8|681.94|672.84|684.99|675.89|680.41|671.31|447
1657518600000|2022-07-11 05:50:00|681.93|672.83|679.55|670.45|682.65|673.55|678.47|669.37|553
1657518900000|2022-07-11 05:55:00|679.6|670.5|680.36|671.26|680.84|671.74|679.46|670.36|434
1657519200000|2022-07-11 06:00:00|680.35|671.25|680.69|671.59|681.13|672.03|679.52|670.42|495
1657519500000|2022-07-11 06:05:00|680.68|671.58|677.4|668.3|681.05|671.95|676.74|667.64|485
1657519800000|2022-07-11 06:10:00|677.39|668.29|676.9|667.8|677.6|668.5|675.7|666.6|725
1657520100000|2022-07-11 06:15:00|676.94|667.84|679.13|670.03|679.85|670.75|676.14|667.04|586
1657520400000|2022-07-11 06:20:00|679.14|670.04|678.66|669.56|679.66|670.56|677.94|668.84|450
1657520700000|2022-07-11 06:25:00|678.58|669.48|678.69|669.59|678.83|669.73|677.9|668.8|366
1657521000000|2022-07-11 06:30:00|678.7|669.6|679.52|670.42|680.59|671.49|678.37|669.27|422
1657521300000|2022-07-11 06:35:00|679.65|670.55|676.07|666.97|679.65|670.55|676.07|666.97|425
1657521600000|2022-07-11 06:40:00|676.06|666.96|677|667.9|677.09|667.99|675.85|666.75|376
1657521900000|2022-07-11 06:45:00|676.98|667.88|678.6|669.5|678.85|669.75|676.97|667.87|244
1657522200000|2022-07-11 06:50:00|678.59|669.49|676.85|667.75|678.65|669.55|676.12|667.02|318
1657522500000|2022-07-11 06:55:00|676.9|667.8|676.54|667.44|677.38|668.28|676.21|667.11|326
1657522800000|2022-07-11 07:00:00|676.53|667.43|678.65|669.55|678.76|669.66|675.47|666.37|291
1657523100000|2022-07-11 07:05:00|678.8|669.7|678.05|668.95|680.55|671.45|677.75|668.65|327
1657523400000|2022-07-11 07:10:00|678.3|669.2|679.33|670.23|679.81|670.71|677.9|668.8|188
1657523700000|2022-07-11 07:15:00|679.28|670.18|680.77|671.67|680.8|671.7|678.83|669.73|228
1657524000000|2022-07-11 07:20:00|680.7|671.6|680.01|670.91|681.37|672.27|679.41|670.31|310
1657524300000|2022-07-11 07:25:00|680.03|670.93|680.94|671.84|681.18|672.08|679.97|670.87|204
1657524600000|2022-07-11 07:30:00|680.97|671.87|682.02|672.92|682.3|673.2|680.09|670.99|198
1657524900000|2022-07-11 07:35:00|682.03|672.93|681.81|672.71|682.68|673.58|681.1|672|252
1657525200000|2022-07-11 07:40:00|681.58|672.48|682.83|673.73|682.96|673.86|681.58|672.48|171
1657525500000|2022-07-11 07:45:00|682.9|673.8|681.87|672.77|683.36|674.26|681.75|672.65|156
1657525800000|2022-07-11 07:50:00|681.75|672.65|681.95|672.85|682.13|673.03|681.7|672.6|159
1657526100000|2022-07-11 07:55:00|681.9|672.8|680.72|671.62|682.18|673.08|680.44|671.34|163
1657526400000|2022-07-11 08:00:00|680.75|671.65|680.79|671.69|681.8|672.7|680.27|671.17|238
1657526700000|2022-07-11 08:05:00|680.73|671.63|681.8|672.7|681.95|672.85|680.71|671.61|100
1657527000000|2022-07-11 08:10:00|681.95|672.85|684.05|674.95|684.35|675.25|681.86|672.76|130
1657527300000|2022-07-11 08:15:00|683.85|674.75|685.48|676.38|685.8|676.7|683.85|674.75|201
1657527600000|2022-07-11 08:20:00|685.25|676.15|683.15|674.05|685.48|676.38|682.92|673.82|139
1657527900000|2022-07-11 08:25:00|683.1|674|683.65|674.55|684.19|675.09|683.05|673.95|113
1657528200000|2022-07-11 08:30:00|683.8|674.7|683.15|674.05|684.33|675.23|682.75|673.65|134
1657528500000|2022-07-11 08:35:00|683.1|674|685.72|676.62|686.77|677.67|683|673.9|190
1657528800000|2022-07-11 08:40:00|685.73|676.63|684.6|675.5|685.9|676.8|684.2|675.1|94
1657529100000|2022-07-11 08:45:00|684.8|675.7|685.08|675.98|685.35|676.25|683.8|674.7|118
1657529400000|2022-07-11 08:50:00|685.18|676.08|687.46|678.36|687.96|678.86|684.34|675.24|204
1657529700000|2022-07-11 08:55:00|687.41|678.31|687.17|678.07|689.95|680.85|686.2|677.1|223
1657530000000|2022-07-11 09:00:00|687.18|678.08|690.5|681.4|691.25|682.15|687|677.9|246
1657530300000|2022-07-11 09:05:00|690.91|681.81|688.91|679.81|690.91|681.81|687.7|678.6|183
1657530600000|2022-07-11 09:10:00|688.92|679.82|691.15|682.05|691.4|682.3|688.7|679.6|179
1657530900000|2022-07-11 09:15:00|691.2|682.1|690.25|681.15|692.14|683.04|689.7|680.6|193
1657531200000|2022-07-11 09:20:00|690.3|681.2|690.53|681.43|690.94|681.84|690.09|680.99|126
1657531500000|2022-07-11 09:25:00|690.55|681.45|689.75|680.65|691.38|682.28|689.7|680.6|145
1657531800000|2022-07-11 09:30:00|689.8|680.7|690.32|681.22|690.32|681.22|689.1|680|149
1657532100000|2022-07-11 09:35:00|690.26|681.16|691.14|682.04|691.29|682.19|689.89|680.79|114
1657532400000|2022-07-11 09:40:00|691.09|681.99|690.2|681.1|691.5|682.4|690.1|681|243
1657532700000|2022-07-11 09:45:00|690.46|681.36|688.88|679.78|691.08|681.98|688.25|679.15|239
1657533000000|2022-07-11 09:50:00|688.93|679.83|689.15|680.05|689.92|680.82|688.25|679.15|100
1657533300000|2022-07-11 09:55:00|689.12|680.02|690.23|681.13|690.9|681.8|689.1|680|137
1657533600000|2022-07-11 10:00:00|690.46|681.36|690.85|681.75|691.06|681.96|689.15|680.05|111
1657533900000|2022-07-11 10:05:00|690.9|681.8|690.42|681.32|693.06|683.96|690.24|681.14|173
1657534200000|2022-07-11 10:10:00|690.45|681.35|689.92|680.82|690.45|681.35|688.9|679.8|207
1657534500000|2022-07-11 10:15:00|689.77|680.67|691.55|682.45|691.84|682.74|689.15|680.05|98
1657534800000|2022-07-11 10:20:00|691.8|682.7|692.4|683.3|692.4|683.3|691.1|682|126
1657535100000|2022-07-11 10:25:00|692.42|683.32|691.8|682.7|692.45|683.35|691.7|682.6|131
1657535400000|2022-07-11 10:30:00|692.05|682.95|692.91|683.81|692.91|683.81|691.72|682.62|162
1657535700000|2022-07-11 10:35:00|692.74|683.64|691.96|682.86|692.95|683.85|691.73|682.63|89
1657536000000|2022-07-11 10:40:00|691.92|682.82|692.81|683.71|692.9|683.8|691.65|682.55|89
1657536300000|2022-07-11 10:45:00|692.5|683.4|693.95|684.85|694.56|685.46|691.95|682.85|111
1657536600000|2022-07-11 10:50:00|693.65|684.55|690.78|681.68|693.97|684.87|690.31|681.21|190
1657536900000|2022-07-11 10:55:00|690.91|681.81|690.95|681.85|691.32|682.22|689.85|680.75|153
1657537200000|2022-07-11 11:00:00|690.94|681.84|690.96|681.86|691.32|682.22|690.15|681.05|129
1657537500000|2022-07-11 11:05:00|690.97|681.87|690.15|681.05|691.9|682.8|690.15|681.05|157
1657537800000|2022-07-11 11:10:00|690.27|681.17|691.8|682.7|692.09|682.99|690.15|681.05|111
1657538100000|2022-07-11 11:15:00|691.86|682.76|691.85|682.75|692.96|683.86|691.8|682.7|157
1657538400000|2022-07-11 11:20:00|692.16|683.06|691.73|682.63|692.94|683.84|691.5|682.4|127
1657538700000|2022-07-11 11:25:00|691.7|682.6|690.39|681.29|691.97|682.87|690.39|681.29|132
1657539000000|2022-07-11 11:30:00|690.45|681.35|690.92|681.82|691.84|682.74|690.45|681.35|245
1657539300000|2022-07-11 11:35:00|691.02|681.92|688.16|679.06|691.02|681.92|688.16|679.06|248
1657539600000|2022-07-11 11:40:00|688.04|678.94|687.86|678.76|688.83|679.73|686.65|677.55|254
1657539900000|2022-07-11 11:45:00|687.88|678.78|686.81|677.71|688.01|678.91|686.65|677.55|261
1657540200000|2022-07-11 11:50:00|686.71|677.61|684.98|675.88|686.99|677.89|684.14|675.04|358
1657540500000|2022-07-11 11:55:00|685|675.9|685.86|676.76|685.99|676.89|684.7|675.6|185
1657540800000|2022-07-11 12:00:00|685.84|676.74|683.72|674.62|685.84|676.74|683.16|674.06|262
1657541100000|2022-07-11 12:05:00|683.7|674.6|685.79|676.69|686.37|677.27|683.15|674.05|300
1657541400000|2022-07-11 12:10:00|685.7|676.6|684.78|675.68|686.17|677.07|684.77|675.67|188
1657541700000|2022-07-11 12:15:00|684.7|675.6|684.51|675.41|685.12|676.02|684.29|675.19|170
1657542000000|2022-07-11 12:20:00|684.48|675.38|688.84|679.74|688.84|679.74|684.44|675.34|285
1657542300000|2022-07-11 12:25:00|688.67|679.57|688.69|679.59|688.95|679.85|687.65|678.55|232
1657542600000|2022-07-11 12:30:00|688.73|679.63|689.21|680.11|690.13|681.03|688.6|679.5|340
1657542900000|2022-07-11 12:35:00|689.17|680.07|690.56|681.46|691.1|682|689.17|680.07|189
1657543200000|2022-07-11 12:40:00|690.57|681.47|690.7|681.6|690.85|681.75|690.03|680.93|288
1657543500000|2022-07-11 12:45:00|690.75|681.65|689.51|680.41|690.9|681.8|688.68|679.58|302
1657543800000|2022-07-11 12:50:00|689.52|680.42|689.05|679.95|689.92|680.82|688.85|679.75|396
1657544100000|2022-07-11 12:55:00|688.89|679.79|691.44|682.34|691.84|682.74|688.88|679.78|380
1657544400000|2022-07-11 13:00:00|691.45|682.35|692.15|683.05|693.91|684.81|691.4|682.3|524
1657544700000|2022-07-11 13:05:00|692.14|683.04|691.1|682|692.2|683.1|690.68|681.58|345
1657545000000|2022-07-11 13:10:00|691.06|681.96|690.07|680.97|691.06|681.96|689.64|680.54|227
1657545300000|2022-07-11 13:15:00|689.97|680.87|692.76|683.66|693.07|683.97|689.61|680.51|274
1657545600000|2022-07-11 13:20:00|692.83|683.73|692.78|683.68|693.78|684.68|692.7|683.6|205
1657545900000|2022-07-11 13:25:00|692.76|683.66|690.05|680.95|692.78|683.68|689.96|680.86|294
1657546200000|2022-07-11 13:30:00|690.08|680.98|690.98|681.88|695.04|685.94|688.15|679.05|626
1657546500000|2022-07-11 13:35:00|691.02|681.92|686.99|677.89|691.02|681.92|684.75|675.65|679
1657546800000|2022-07-11 13:40:00|686.9|677.8|687.09|677.99|687.69|678.59|684.91|675.81|532
1657547100000|2022-07-11 13:45:00|687.04|677.94|682.52|673.42|687.04|677.94|681.08|671.98|528
1657547400000|2022-07-11 13:50:00|682.49|673.39|679.73|670.63|683.85|674.75|677.03|667.93|705
1657547700000|2022-07-11 13:55:00|679.72|670.62|680.09|670.99|681.68|672.58|678.81|669.71|575
1657548000000|2022-07-11 14:00:00|680.15|671.05|676.39|667.29|680.15|671.05|674.49|665.39|567
1657548300000|2022-07-11 14:05:00|676.24|667.14|679.77|670.67|679.85|670.75|674.98|665.88|697
1657548600000|2022-07-11 14:10:00|679.76|670.66|681.15|672.05|682.94|673.84|679.66|670.56|485
1657548900000|2022-07-11 14:15:00|681.08|671.98|679.84|670.74|681.83|672.73|679.72|670.62|356
1657549200000|2022-07-11 14:20:00|679.81|670.71|678.9|669.8|680.66|671.56|678.1|669|297
1657549500000|2022-07-11 14:25:00|678.85|669.75|679.64|670.54|680.77|671.67|678.71|669.61|303
1657549800000|2022-07-11 14:30:00|679.65|670.55|681.56|672.46|681.88|672.78|679.58|670.48|284
1657550100000|2022-07-11 14:35:00|681.71|672.61|682.95|673.85|683.39|674.29|680.82|671.72|277
1657550400000|2022-07-11 14:40:00|682.94|673.84|683.49|674.39|683.92|674.82|682.67|673.57|280
1657550700000|2022-07-11 14:45:00|683.51|674.41|684.8|675.7|684.87|675.77|683.45|674.35|312
1657551000000|2022-07-11 14:50:00|684.82|675.72|683.96|674.86|685.43|676.33|683.81|674.71|264
1657551300000|2022-07-11 14:55:00|683.99|674.89|681.96|672.86|684.54|675.44|681.92|672.82|330
1657551600000|2022-07-11 15:00:00|681.94|672.84|681.72|672.62|682.92|673.82|681.11|672.01|329
1657551900000|2022-07-11 15:05:00|681.71|672.61|683.58|674.48|683.78|674.68|681.69|672.59|320
1657552200000|2022-07-11 15:10:00|683.37|674.27|682.57|673.47|684.21|675.11|681.84|672.74|296
1657552500000|2022-07-11 15:15:00|682.75|673.65|683.81|674.71|684.7|675.6|682.45|673.35|263
1657552800000|2022-07-11 15:20:00|683.78|674.68|680.69|671.59|683.81|674.71|680.16|671.06|274
1657553100000|2022-07-11 15:25:00|680.68|671.58|682.94|673.84|683.06|673.96|680.56|671.46|276
1657553400000|2022-07-11 15:30:00|682.96|673.86|682.81|673.71|683.68|674.58|682.4|673.3|238
1657553700000|2022-07-11 15:35:00|682.82|673.72|684.38|675.28|685.06|675.96|682.78|673.68|284
1657554000000|2022-07-11 15:40:00|684.36|675.26|683.07|673.97|684.79|675.69|682.99|673.89|224
1657554300000|2022-07-11 15:45:00|683.35|674.25|681.76|672.66|683.9|674.8|681.45|672.35|169
1657554600000|2022-07-11 15:50:00|681.73|672.63|683.77|674.67|683.79|674.69|679.85|670.75|312
1657554900000|2022-07-11 15:55:00|683.82|674.72|683.93|674.83|685.06|675.96|683.75|674.65|185
1657555200000|2022-07-11 16:00:00|683.97|674.87|683.34|674.24|684.02|674.92|682.72|673.62|130
1657555500000|2022-07-11 16:05:00|683.4|674.3|683.65|674.55|683.72|674.62|682.82|673.72|198
1657555800000|2022-07-11 16:10:00|683.58|674.48|685.74|676.64|685.95|676.85|683.53|674.43|249
1657556100000|2022-07-11 16:15:00|685.73|676.63|685.68|676.58|686.13|677.03|683.8|674.7|233
1657556400000|2022-07-11 16:20:00|685.62|676.52|688.36|679.26|688.49|679.39|685.1|676|235
1657556700000|2022-07-11 16:25:00|688.41|679.31|688.63|679.53|688.83|679.73|687.21|678.11|189
1657557000000|2022-07-11 16:30:00|688.7|679.6|688.14|679.04|688.94|679.84|687.7|678.6|205
1657557300000|2022-07-11 16:35:00|688.05|678.95|688.69|679.59|689.3|680.2|687.73|678.63|301
1657557600000|2022-07-11 16:40:00|688.7|679.6|686.78|677.68|688.72|679.62|685.65|676.55|215
1657557900000|2022-07-11 16:45:00|686.83|677.73|686.08|676.98|687.02|677.92|685.94|676.84|145
1657558200000|2022-07-11 16:50:00|686.1|677|684.56|675.46|686.92|677.82|683.66|674.56|222
1657558500000|2022-07-11 16:55:00|684.57|675.47|683.72|674.62|684.7|675.6|682.99|673.89|276
1657558800000|2022-07-11 17:00:00|683.7|674.6|684.75|675.65|684.92|675.82|682.96|673.86|190
1657559100000|2022-07-11 17:05:00|684.7|675.6|686.16|677.06|686.64|677.54|683.94|674.84|223
1657559400000|2022-07-11 17:10:00|686.15|677.05|688.05|678.95|689.2|680.1|686.07|676.97|283
1657559700000|2022-07-11 17:15:00|688.09|678.99|687.95|678.85|688.29|679.19|687.16|678.06|209
1657560000000|2022-07-11 17:20:00|687.9|678.8|688|678.9|688.98|679.88|687.31|678.21|237
1657560300000|2022-07-11 17:25:00|687.98|678.88|688.17|679.07|689.01|679.91|687.75|678.65|209
1657560600000|2022-07-11 17:30:00|688.23|679.13|688.72|679.62|689.08|679.98|688.09|678.99|193
1657560900000|2022-07-11 17:35:00|688.73|679.63|688.93|679.83|689.04|679.94|687.77|678.67|145
1657561200000|2022-07-11 17:40:00|688.92|679.82|688.35|679.25|689.91|680.81|688.15|679.05|225
1657561500000|2022-07-11 17:45:00|688.26|679.16|688.66|679.56|689.31|680.21|687.95|678.85|176
1657561800000|2022-07-11 17:50:00|688.79|679.69|690.89|681.79|690.99|681.89|687.76|678.66|252
1657562100000|2022-07-11 17:55:00|690.84|681.74|691.05|681.95|691.21|682.11|690.14|681.04|176
1657562400000|2022-07-11 18:00:00|691.11|682.01|689.8|680.7|693.8|684.7|689.7|680.6|374
1657562700000|2022-07-11 18:05:00|689.78|680.68|689.61|680.51|690.88|681.78|689.18|680.08|214
1657563000000|2022-07-11 18:10:00|689.44|680.34|690|680.9|690.08|680.98|689.02|679.92|224
1657563300000|2022-07-11 18:15:00|689.9|680.8|688.3|679.2|690.84|681.74|687.87|678.77|227
1657563600000|2022-07-11 18:20:00|688.31|679.21|688.63|679.53|688.92|679.82|687.95|678.85|132
1657563900000|2022-07-11 18:25:00|688.57|679.47|688.72|679.62|689.04|679.94|687.95|678.85|155
1657564200000|2022-07-11 18:30:00|688.67|679.57|688.45|679.35|689.14|680.04|687.88|678.78|166
1657564500000|2022-07-11 18:35:00|688.37|679.27|689.58|680.48|689.58|680.48|688.34|679.24|128
1657564800000|2022-07-11 18:40:00|689.56|680.46|690.3|681.2|691.77|682.67|689.56|680.46|273
1657565100000|2022-07-11 18:45:00|690.31|681.21|689.05|679.95|690.82|681.72|688.95|679.85|142
1657565400000|2022-07-11 18:50:00|689.03|679.93|687.13|678.03|689.03|679.93|686.01|676.91|305
1657565700000|2022-07-11 18:55:00|687.29|678.19|686.67|677.57|688.09|678.99|686.28|677.18|209
1657566000000|2022-07-11 19:00:00|686.6|677.5|685.06|675.96|686.95|677.85|684.71|675.61|245
1657566300000|2022-07-11 19:05:00|685.05|675.95|684.81|675.71|685.66|676.56|684.21|675.11|249
1657566600000|2022-07-11 19:10:00|684.8|675.7|683.82|674.72|685.16|676.06|683.82|674.72|222
1657566900000|2022-07-11 19:15:00|683.78|674.68|682.36|673.26|684.79|675.69|681.95|672.85|331
1657567200000|2022-07-11 19:20:00|682.75|673.65|683.69|674.59|683.71|674.61|681.82|672.72|309
1657567500000|2022-07-11 19:25:00|683.71|674.61|685.15|676.05|685.55|676.45|682.97|673.87|261
1657567800000|2022-07-11 19:30:00|685.25|676.15|685.13|676.03|685.87|676.77|684.91|675.81|193
1657568100000|2022-07-11 19:35:00|685.14|676.04|686.56|677.46|686.58|677.48|684.11|675.01|281
1657568400000|2022-07-11 19:40:00|686.52|677.42|686.2|677.1|687.8|678.7|686.2|677.1|274
1657568700000|2022-07-11 19:45:00|686.12|677.02|686.15|677.05|686.84|677.74|685.52|676.42|356
1657569000000|2022-07-11 19:50:00|686.08|676.98|684.84|675.74|686.1|677|684.19|675.09|243
1657569300000|2022-07-11 19:55:00|684.79|675.69|687.65|678.55|687.65|678.55|684.66|675.56|204
1657569600000|2022-07-11 20:00:00|687.6|678.5|687.41|678.31|688.04|678.94|687.41|678.31|181
1657569900000|2022-07-11 20:05:00|687.22|678.12|686.06|676.96|687.71|678.61|685.59|676.49|205
1657570200000|2022-07-11 20:10:00|685.97|676.87|686.56|677.46|686.7|677.6|685.4|676.3|194
1657570500000|2022-07-11 20:15:00|686.64|677.54|682.71|673.61|686.75|677.65|682.54|673.44|234
1657570800000|2022-07-11 20:20:00|682.72|673.62|683.27|674.17|683.78|674.68|681.99|672.89|240
1657571100000|2022-07-11 20:25:00|683.5|674.4|684.74|675.64|684.87|675.77|682.82|673.72|214
1657571400000|2022-07-11 20:30:00|684.7|675.6|684.12|675.02|685.8|676.7|684.12|675.02|186
1657571700000|2022-07-11 20:35:00|684.17|675.07|684.26|675.16|684.74|675.64|684.1|675|202
1657572000000|2022-07-11 20:40:00|684.17|675.07|684.96|675.86|685.65|676.55|683.84|674.74|150
1657572300000|2022-07-11 20:45:00|684.95|675.85|683.42|674.32|684.97|675.87|682.78|673.68|224
1657572600000|2022-07-11 20:50:00|683.39|674.29|683.48|674.38|684.52|675.42|683.1|674|191
1657572900000|2022-07-11 20:55:00|683.51|674.41|683.74|674.64|683.74|674.64|681.98|672.88|237
1657573200000|2022-07-11 21:00:00|683.73|674.63|681.04|671.94|684.88|675.78|680.95|671.85|371
1657573500000|2022-07-11 21:05:00|681.05|671.95|682.13|673.03|682.5|673.4|681.02|671.92|156
1657573800000|2022-07-11 21:10:00|682.12|673.02|681.72|672.62|682.41|673.31|681.59|672.49|137
1657574100000|2022-07-11 21:15:00|681.69|672.59|681.48|672.38|682.01|672.91|681.17|672.07|78
1657574400000|2022-07-11 21:20:00|681.49|672.39|679.52|670.42|681.63|672.53|679.16|670.06|214
1657574700000|2022-07-11 21:25:00|679.55|670.45|679.65|670.55|679.8|670.7|679.36|670.26|111
1657575000000|2022-07-11 21:30:00|679.73|670.63|679.65|670.55|679.8|670.7|679.25|670.15|107
1657575300000|2022-07-11 21:35:00|679.63|670.53|679.78|670.68|680.71|671.61|679.6|670.5|116
1657575600000|2022-07-11 21:40:00|679.84|670.74|678.41|669.31|679.95|670.85|677.87|668.77|152
1657575900000|2022-07-11 21:45:00|678.34|669.24|666.37|657.27|678.54|669.44|665.71|656.61|323
1657576200000|2022-07-11 21:50:00|666.42|657.32|671.67|662.57|672.54|663.44|666.42|657.32|379
1657576500000|2022-07-11 21:55:00|671.74|662.64|673.8|664.7|674|664.9|671.55|662.45|216
1657576800000|2022-07-11 22:00:00|673.77|664.67|666.46|657.36|673.9|664.8|665.78|656.68|529
1657577100000|2022-07-11 22:05:00|666.49|657.39|669.7|660.6|669.7|660.6|666.49|657.39|510
1657577400000|2022-07-11 22:10:00|669.9|660.8|668.94|659.84|669.93|660.83|667.32|658.22|493
1657577700000|2022-07-11 22:15:00|668.99|659.89|668.3|659.2|669.88|660.78|665.73|656.63|411
1657578000000|2022-07-11 22:20:00|668.38|659.28|666.4|657.3|668.75|659.65|666.27|657.17|312
1657578300000|2022-07-11 22:25:00|666.39|657.29|665.67|656.57|666.86|657.76|660.56|651.46|477
1657578600000|2022-07-11 22:30:00|665.66|656.56|664.72|655.62|665.97|656.87|663.65|654.55|350
1657578900000|2022-07-11 22:35:00|664.52|655.42|662.58|653.48|664.61|655.51|661.29|652.19|343
1657579200000|2022-07-11 22:40:00|662.66|653.56|661.44|652.34|663.71|654.61|660.89|651.79|430
1657579500000|2022-07-11 22:45:00|661.47|652.37|657.58|648.48|662.4|653.3|656.39|647.29|546
1657579800000|2022-07-11 22:50:00|657.56|648.46|659.68|650.58|659.79|650.69|654.93|645.83|722
1657580100000|2022-07-11 22:55:00|659.5|650.4|659.81|650.71|661.01|651.91|658.78|649.68|422
1657580400000|2022-07-11 23:00:00|659.82|650.72|655.06|645.96|659.82|650.72|655.06|645.96|542
1657580700000|2022-07-11 23:05:00|655.05|645.95|657.53|648.43|657.8|648.7|654.92|645.82|515
1657581000000|2022-07-11 23:10:00|657.54|648.44|658.99|649.89|660.39|651.29|657.42|648.32|433
1657581300000|2022-07-11 23:15:00|658.97|649.87|657.71|648.61|659.55|650.45|657.68|648.58|390
1657581600000|2022-07-11 23:20:00|657.73|648.63|657.54|648.44|658.95|649.85|656.93|647.83|288
1657581900000|2022-07-11 23:25:00|657.44|648.34|658.86|649.76|658.86|649.76|655.84|646.74|343
1657582200000|2022-07-11 23:30:00|658.79|649.69|658.97|649.87|659|649.9|657.7|648.6|261
1657582500000|2022-07-11 23:35:00|659.03|649.93|661.55|652.45|663.67|654.57|658.89|649.79|302
1657582800000|2022-07-11 23:40:00|661.61|652.51|659.83|650.73|661.76|652.66|659.69|650.59|299
1657583100000|2022-07-11 23:45:00|660.01|650.91|659.68|650.58|661.55|652.45|658.55|649.45|316
1657583400000|2022-07-11 23:50:00|659.61|650.51|658.7|649.6|659.72|650.62|657.57|648.47|334
1657583700000|2022-07-11 23:55:00|658.76|649.66|656.7|647.6|658.76|649.66|655.9|646.8|431
1657584000000|2022-07-12 00:00:00|656.78|647.68|656.66|647.56|657.01|647.91|654.45|645.35|457
1657584300000|2022-07-12 00:05:00|656.68|647.58|657.39|648.29|657.85|648.75|655.03|645.93|326
1657584600000|2022-07-12 00:10:00|657.08|647.98|659.24|650.14|660.5|651.4|657.08|647.98|275
1657584900000|2022-07-12 00:15:00|659.62|650.52|659.09|649.99|662.16|653.06|657.9|648.8|425
1657585200000|2022-07-12 00:20:00|659.24|650.14|659.48|650.38|659.7|650.6|657.31|648.21|361
1657585500000|2022-07-12 00:25:00|659.47|650.37|659.47|650.37|659.75|650.65|656.9|647.8|528
1657585800000|2022-07-12 00:30:00|659.65|650.55|659.76|650.66|660.88|651.78|657.17|648.07|419
1657586100000|2022-07-12 00:35:00|659.83|650.73|662.79|653.69|662.82|653.72|659.71|650.61|464
1657586400000|2022-07-12 00:40:00|662.84|653.74|662.28|653.18|663.64|654.54|661.53|652.43|389
1657586700000|2022-07-12 00:45:00|662.24|653.14|661.77|652.67|664.9|655.8|661.46|652.36|440
1657587000000|2022-07-12 00:50:00|661.81|652.71|660.4|651.3|661.86|652.76|659.48|650.38|387
1657587300000|2022-07-12 00:55:00|660.61|651.51|658.99|649.89|660.75|651.65|658.61|649.51|294
1657587600000|2022-07-12 01:00:00|658.98|649.88|661.54|652.44|662.7|653.6|658.58|649.48|430
1657587900000|2022-07-12 01:05:00|661.42|652.32|661.68|652.58|661.98|652.88|660.55|651.45|294
1657588200000|2022-07-12 01:10:00|661.81|652.71|661.02|651.92|661.85|652.75|659.89|650.79|350
1657588500000|2022-07-12 01:15:00|661.04|651.94|660.79|651.69|661.91|652.81|660.39|651.29|389
1657588800000|2022-07-12 01:20:00|660.78|651.68|660.57|651.47|661.57|652.47|659.78|650.68|333
1657589100000|2022-07-12 01:25:00|660.4|651.3|661.68|652.58|661.69|652.59|660.35|651.25|322
1657589400000|2022-07-12 01:30:00|661.66|652.56|662.14|653.04|663.43|654.33|661.66|652.56|382
1657589700000|2022-07-12 01:35:00|662.1|653|662.67|653.57|662.82|653.72|661.66|652.56|297
1657590000000|2022-07-12 01:40:00|662.66|653.56|663.58|654.48|663.68|654.58|661.89|652.79|334
1657590300000|2022-07-12 01:45:00|663.6|654.5|661.95|652.85|663.62|654.52|659.87|650.77|348
1657590600000|2022-07-12 01:50:00|662.03|652.93|662.17|653.07|663.8|654.7|661.95|652.85|252
1657590900000|2022-07-12 01:55:00|662.32|653.22|662.54|653.44|662.7|653.6|661.49|652.39|198
1657591200000|2022-07-12 02:00:00|662.72|653.62|662.58|653.48|662.81|653.71|662.01|652.91|218
1657591500000|2022-07-12 02:05:00|662.56|653.46|662.27|653.17|663.7|654.6|662.11|653.01|168
1657591800000|2022-07-12 02:10:00|662.32|653.22|662.45|653.35|662.7|653.6|661.59|652.49|176
1657592100000|2022-07-12 02:15:00|662.48|653.38|662.48|653.38|662.71|653.61|661.78|652.68|134
1657592400000|2022-07-12 02:20:00|662.62|653.52|664.15|655.05|664.67|655.57|662.31|653.21|268
1657592700000|2022-07-12 02:25:00|664.1|655|664.51|655.41|664.79|655.69|663.44|654.34|227
1657593000000|2022-07-12 02:30:00|664.67|655.57|664.1|655|664.75|655.65|663.06|653.96|258
1657593300000|2022-07-12 02:35:00|664.05|654.95|665.13|656.03|665.17|656.07|663.95|654.85|204
1657593600000|2022-07-12 02:40:00|665.18|656.08|663.46|654.36|665.8|656.7|662.65|653.55|215
1657593900000|2022-07-12 02:45:00|663.36|654.26|663.7|654.6|663.97|654.87|663.36|654.26|134
1657594200000|2022-07-12 02:50:00|663.73|654.63|664.83|655.73|666.41|657.31|663.7|654.6|243
1657594500000|2022-07-12 02:55:00|664.86|655.76|663.67|654.57|665.44|656.34|663.09|653.99|220
1657594800000|2022-07-12 03:00:00|663.69|654.59|663.15|654.05|664.48|655.38|662.85|653.75|292
1657595100000|2022-07-12 03:05:00|663.2|654.1|657.68|648.58|663.36|654.26|657.08|647.98|550
1657595400000|2022-07-12 03:10:00|657.63|648.53|657.66|648.56|659.49|650.39|657.53|648.43|269
1657595700000|2022-07-12 03:15:00|657.72|648.62|658.3|649.2|658.66|649.56|657.48|648.38|212
1657596000000|2022-07-12 03:20:00|658.5|649.4|658.56|649.46|658.8|649.7|657.55|648.45|259
1657596300000|2022-07-12 03:25:00|658.41|649.31|658.33|649.23|659.4|650.3|657.76|648.66|313
1657596600000|2022-07-12 03:30:00|658.32|649.22|657|647.9|658.4|649.3|656.85|647.75|233
1657596900000|2022-07-12 03:35:00|657.28|648.18|656.93|647.83|657.7|648.6|656.58|647.48|161
1657597200000|2022-07-12 03:40:00|656.99|647.89|658.47|649.37|658.47|649.37|656.69|647.59|163
1657597500000|2022-07-12 03:45:00|658.48|649.38|657.63|648.53|658.49|649.39|657.43|648.33|175
1657597800000|2022-07-12 03:50:00|657.67|648.57|657.75|648.65|657.84|648.74|657.27|648.17|199
1657598100000|2022-07-12 03:55:00|657.78|648.68|658.2|649.1|658.65|649.55|657.71|648.61|158
1657598400000|2022-07-12 04:00:00|658.13|649.03|659.73|650.63|659.78|650.68|657.76|648.66|267
1657598700000|2022-07-12 04:05:00|659.75|650.65|660|650.9|660.1|651|659.54|650.44|163
1657599000000|2022-07-12 04:10:00|660.05|650.95|661.05|651.95|661.05|651.95|659.99|650.89|116
1657599300000|2022-07-12 04:15:00|661.1|652|659.94|650.84|661.46|652.36|659.86|650.76|169
1657599600000|2022-07-12 04:20:00|659.95|650.85|661.43|652.33|661.47|652.37|659.93|650.83|179
1657599900000|2022-07-12 04:25:00|661.33|652.23|662.5|653.4|662.56|653.46|661.33|652.23|185
1657600200000|2022-07-12 04:30:00|662.55|653.45|661.67|652.57|664.58|655.48|661.53|652.43|225
1657600500000|2022-07-12 04:35:00|661.75|652.65|661.32|652.22|661.93|652.83|661.06|651.96|170
1657600800000|2022-07-12 04:40:00|661.38|652.28|662.6|653.5|662.67|653.57|661.32|652.22|153
1657601100000|2022-07-12 04:45:00|662.43|653.33|662.58|653.48|662.8|653.7|662.26|653.16|188
1657601400000|2022-07-12 04:50:00|662.39|653.29|661.61|652.51|662.7|653.6|661.32|652.22|119
1657601700000|2022-07-12 04:55:00|661.75|652.65|661.75|652.65|661.9|652.8|661.37|652.27|80
1657602000000|2022-07-12 05:00:00|661.78|652.68|662.1|653|663|653.9|661.6|652.5|143
1657602300000|2022-07-12 05:05:00|662.01|652.91|662.55|653.45|662.8|653.7|660.95|651.85|200
1657602600000|2022-07-12 05:10:00|662.65|653.55|663.79|654.69|664.32|655.22|662.4|653.3|275
1657602900000|2022-07-12 05:15:00|663.8|654.7|663.5|654.4|663.8|654.7|662.89|653.79|209
1657603200000|2022-07-12 05:20:00|663.64|654.54|664.55|655.45|664.64|655.54|663.37|654.27|276
1657603500000|2022-07-12 05:25:00|664.51|655.41|665.21|656.11|665.56|656.46|664.51|655.41|124
1657603800000|2022-07-12 05:30:00|665.26|656.16|665.33|656.23|665.75|656.65|664.62|655.52|146
1657604100000|2022-07-12 05:35:00|665.3|656.2|665.36|656.26|666.69|657.59|664.91|655.81|162
1657604400000|2022-07-12 05:40:00|665.35|656.25|665.96|656.86|665.96|656.86|664.75|655.65|150
1657604700000|2022-07-12 05:45:00|665.98|656.88|665.15|656.05|666.45|657.35|665.09|655.99|184
1657605000000|2022-07-12 05:50:00|664.91|655.81|663.54|654.44|665.9|656.8|663.11|654.01|248
1657605300000|2022-07-12 05:55:00|663.59|654.49|662.05|652.95|663.89|654.79|661.96|652.86|281
1657605600000|2022-07-12 06:00:00|662.1|653|661.79|652.69|662.7|653.6|660.78|651.68|381
1657605900000|2022-07-12 06:05:00|661.86|652.76|659.72|650.62|662.35|653.25|659.59|650.49|255
1657606200000|2022-07-12 06:10:00|659.53|650.43|660.94|651.84|661.42|652.32|658.85|649.75|283
1657606500000|2022-07-12 06:15:00|660.93|651.83|661.06|651.96|661.92|652.82|660.16|651.06|166
1657606800000|2022-07-12 06:20:00|661.08|651.98|660.87|651.77|662.29|653.19|660.75|651.65|198
1657607100000|2022-07-12 06:25:00|660.94|651.84|660.54|651.44|661.58|652.48|660.54|651.44|193
1657607400000|2022-07-12 06:30:00|660.55|651.45|661.21|652.11|662.03|652.93|660.02|650.92|158
1657607700000|2022-07-12 06:35:00|661.2|652.1|659.18|650.08|661.22|652.12|659.18|650.08|225
1657608000000|2022-07-12 06:40:00|659.17|650.07|660.02|650.92|660.13|651.03|658.19|649.09|289
1657608300000|2022-07-12 06:45:00|660.03|650.93|656.68|647.58|660.14|651.04|656|646.9|333
1657608600000|2022-07-12 06:50:00|656.72|647.62|655.99|646.89|657.08|647.98|655.72|646.62|264
1657608900000|2022-07-12 06:55:00|655.92|646.82|656.59|647.49|657.07|647.97|655.92|646.82|269
1657609200000|2022-07-12 07:00:00|656.75|647.65|653.85|644.75|657.3|648.2|653.32|644.22|284
1657609500000|2022-07-12 07:05:00|654.12|645.02|653.54|644.44|655.54|646.44|653.5|644.4|394
1657609800000|2022-07-12 07:10:00|653.56|644.46|651.6|642.5|654.61|645.51|650.11|641.01|554
1657610100000|2022-07-12 07:15:00|651.59|642.49|649.93|640.83|651.66|642.56|648.76|639.66|505
1657610400000|2022-07-12 07:20:00|649.99|640.89|647.92|638.82|650.71|641.61|647.48|638.38|517
1657610700000|2022-07-12 07:25:00|647.81|638.71|648.63|639.53|648.92|639.82|647.02|637.92|451
1657611000000|2022-07-12 07:30:00|648.56|639.46|648.51|639.41|648.61|639.51|646.82|637.72|625
1657611300000|2022-07-12 07:35:00|648.46|639.36|650.59|641.49|650.59|641.49|647.77|638.67|393
1657611600000|2022-07-12 07:40:00|650.8|641.7|651.46|642.36|652.06|642.96|650.38|641.28|332
1657611900000|2022-07-12 07:45:00|651.56|642.46|651.99|642.89|652.58|643.48|651.5|642.4|363
1657612200000|2022-07-12 07:50:00|652|642.9|651.23|642.13|652.52|643.42|650.84|641.74|303
1657612500000|2022-07-12 07:55:00|651.24|642.14|650.52|641.42|651.28|642.18|649.83|640.73|358
1657612800000|2022-07-12 08:00:00|650.53|641.43|649.91|640.81|650.62|641.52|647.82|638.72|457
1657613100000|2022-07-12 08:05:00|649.92|640.82|652.75|643.65|652.98|643.88|649.91|640.81|406
1657613400000|2022-07-12 08:10:00|652.76|643.66|650.02|640.92|652.85|643.75|649.81|640.71|312
1657613700000|2022-07-12 08:15:00|650.03|640.93|647.3|638.2|650.06|640.96|647.17|638.07|436
1657614000000|2022-07-12 08:20:00|647.25|638.15|649.68|640.58|649.71|640.61|646.55|637.45|528
1657614300000|2022-07-12 08:25:00|649.6|640.5|649.08|639.98|649.66|640.56|647.97|638.87|556
1657614600000|2022-07-12 08:30:00|649.09|639.99|651.79|642.69|651.83|642.73|648.84|639.74|288
1657614900000|2022-07-12 08:35:00|651.73|642.63|650.78|641.68|651.88|642.78|650.47|641.37|373
1657615200000|2022-07-12 08:40:00|650.74|641.64|651.79|642.69|651.91|642.81|650.71|641.61|277
1657615500000|2022-07-12 08:45:00|651.78|642.68|652.84|643.74|652.9|643.8|651.68|642.58|309
1657615800000|2022-07-12 08:50:00|652.85|643.75|652.58|643.48|653.01|643.91|651.78|642.68|252
1657616100000|2022-07-12 08:55:00|652.63|643.53|650.96|641.86|652.8|643.7|650.72|641.62|280
1657616400000|2022-07-12 09:00:00|650.95|641.85|648.55|639.45|651.58|642.48|647.89|638.79|352
1657616700000|2022-07-12 09:05:00|648.62|639.52|649.87|640.77|650.37|641.27|647.25|638.15|396
1657617000000|2022-07-12 09:10:00|649.86|640.76|648.64|639.54|650.4|641.3|647.69|638.59|339
1657617300000|2022-07-12 09:15:00|648.66|639.56|648.64|639.54|648.9|639.8|647.89|638.79|227
1657617600000|2022-07-12 09:20:00|648.62|639.52|647.41|638.31|648.7|639.6|647.14|638.04|291
1657617900000|2022-07-12 09:25:00|647.42|638.32|647.08|637.98|647.77|638.67|645.98|636.88|358
1657618200000|2022-07-12 09:30:00|647.09|637.99|644.96|635.86|647.33|638.23|644.96|635.86|420
1657618500000|2022-07-12 09:35:00|644.93|635.83|639.02|629.92|644.93|635.83|638.4|629.3|597
1657618800000|2022-07-12 09:40:00|639|629.9|642.05|632.95|642.17|633.07|638.68|629.58|626
1657619100000|2022-07-12 09:45:00|642.02|632.92|641.15|632.05|642.25|633.15|639.71|630.61|472
1657619400000|2022-07-12 09:50:00|640.89|631.79|642.8|633.7|642.95|633.85|640.8|631.7|337
1657619700000|2022-07-12 09:55:00|642.81|633.71|641.79|632.69|643.84|634.74|641.69|632.59|350
1657620000000|2022-07-12 10:00:00|641.76|632.66|643.17|634.07|643.35|634.25|641.76|632.66|241
1657620300000|2022-07-12 10:05:00|643.22|634.12|643.82|634.72|643.99|634.89|642.59|633.49|261
1657620600000|2022-07-12 10:10:00|643.88|634.78|645.57|636.47|646.83|637.73|643.34|634.24|463
1657620900000|2022-07-12 10:15:00|645.54|636.44|645.29|636.19|646.5|637.4|645|635.9|211
1657621200000|2022-07-12 10:20:00|645.34|636.24|646.22|637.12|646.51|637.41|645.09|635.99|208
1657621500000|2022-07-12 10:25:00|646.16|637.06|645.79|636.69|646.89|637.79|645.5|636.4|229
1657621800000|2022-07-12 10:30:00|645.78|636.68|645.76|636.66|647.87|638.77|645.71|636.61|262
1657622100000|2022-07-12 10:35:00|645.73|636.63|645.36|636.26|646.33|637.23|645|635.9|243
1657622400000|2022-07-12 10:40:00|645.37|636.27|646.53|637.43|646.87|637.77|645.34|636.24|217
1657622700000|2022-07-12 10:45:00|646.56|637.46|648.26|639.16|648.61|639.51|646.42|637.32|257
1657623000000|2022-07-12 10:50:00|648.24|639.14|646.73|637.63|648.51|639.41|646.24|637.14|225
1657623300000|2022-07-12 10:55:00|646.69|637.59|646.15|637.05|646.69|637.59|645.45|636.35|416
1657623600000|2022-07-12 11:00:00|646.4|637.3|646.53|637.43|646.71|637.61|645.66|636.56|234
1657623900000|2022-07-12 11:05:00|646.61|637.51|646.59|637.49|646.65|637.55|645.27|636.17|246
1657624200000|2022-07-12 11:10:00|646.6|637.5|649.62|640.52|649.94|640.84|646.6|637.5|381
1657624500000|2022-07-12 11:15:00|649.55|640.45|649.5|640.4|650.79|641.69|649.44|640.34|323
1657624800000|2022-07-12 11:20:00|649.52|640.42|651.15|642.05|651.57|642.47|649.49|640.39|280
1657625100000|2022-07-12 11:25:00|651.32|642.22|650.86|641.76|651.78|642.68|650.54|641.44|310
1657625400000|2022-07-12 11:30:00|650.83|641.73|651.4|642.3|653.47|644.37|650.55|641.45|349
1657625700000|2022-07-12 11:35:00|651.35|642.25|652.47|643.37|652.55|643.45|650.61|641.51|315
1657626000000|2022-07-12 11:40:00|652.49|643.39|652.56|643.46|653.65|644.55|652.17|643.07|236
1657626300000|2022-07-12 11:45:00|652.67|643.57|653.25|644.15|653.62|644.52|652.32|643.22|220
1657626600000|2022-07-12 11:50:00|653.22|644.12|653.33|644.23|654.6|645.5|652.71|643.61|214
1657626900000|2022-07-12 11:55:00|653.56|644.46|651.97|642.87|653.56|644.46|651.52|642.42|158
1657627200000|2022-07-12 12:00:00|651.96|642.86|654.44|645.34|654.55|645.45|651.96|642.86|311
1657627500000|2022-07-12 12:05:00|654.5|645.4|652.5|643.4|654.92|645.82|652.29|643.19|225
1657627800000|2022-07-12 12:10:00|652.63|643.53|652.44|643.34|653.29|644.19|652.19|643.09|222
1657628100000|2022-07-12 12:15:00|652.7|643.6|653.5|644.4|653.65|644.55|652.4|643.3|211
1657628400000|2022-07-12 12:20:00|653.62|644.52|654.7|645.6|655.35|646.25|653.28|644.18|301
1657628700000|2022-07-12 12:25:00|654.68|645.58|652.89|643.79|654.85|645.75|651.74|642.64|304
1657629000000|2022-07-12 12:30:00|652.87|643.77|652.86|643.76|653.04|643.94|651.66|642.56|274
1657629300000|2022-07-12 12:35:00|652.83|643.73|653.53|644.43|654.33|645.23|652.66|643.56|243
1657629600000|2022-07-12 12:40:00|653.57|644.47|654.09|644.99|654.1|645|652.38|643.28|233
1657629900000|2022-07-12 12:45:00|654.45|645.35|652.63|643.53|654.45|645.35|652.15|643.05|304
1657630200000|2022-07-12 12:50:00|652.62|643.52|653.12|644.02|653.65|644.55|651.8|642.7|197
1657630500000|2022-07-12 12:55:00|653.17|644.07|653.63|644.53|653.88|644.78|652.76|643.66|148
1657630800000|2022-07-12 13:00:00|653.57|644.47|653.63|644.53|654.48|645.38|652.81|643.71|198
1657631100000|2022-07-12 13:05:00|653.6|644.5|655.63|646.53|656.09|646.99|653.6|644.5|357
1657631400000|2022-07-12 13:10:00|655.65|646.55|655.57|646.47|655.87|646.77|655.05|645.95|286
1657631700000|2022-07-12 13:15:00|655.71|646.61|655.48|646.38|656.8|647.7|655.18|646.08|196
1657632000000|2022-07-12 13:20:00|655.52|646.42|652.41|643.31|655.99|646.89|652.39|643.29|268
1657632300000|2022-07-12 13:25:00|652.26|643.16|653.67|644.57|653.91|644.81|650.9|641.8|404
1657632600000|2022-07-12 13:30:00|653.63|644.53|652.45|643.35|658.28|649.18|652.1|643|704
1657632900000|2022-07-12 13:35:00|652.76|643.66|657.27|648.17|658.67|649.57|652.65|643.55|743
1657633200000|2022-07-12 13:40:00|657.31|648.21|654.8|645.7|657.76|648.66|654.6|645.5|646
1657633500000|2022-07-12 13:45:00|655.35|646.25|653.61|644.51|655.8|646.7|652.94|643.84|508
1657633800000|2022-07-12 13:50:00|653.63|644.53|653.46|644.36|654.76|645.66|653.3|644.2|485
1657634100000|2022-07-12 13:55:00|653.5|644.4|651.68|642.58|654.65|645.55|651.35|642.25|557
1657634400000|2022-07-12 14:00:00|651.7|642.6|649.15|640.05|651.95|642.85|649.02|639.92|529
1657634700000|2022-07-12 14:05:00|649.17|640.07|650.35|641.25|651.5|642.4|648.91|639.81|490
1657635000000|2022-07-12 14:10:00|650.54|641.44|653.05|643.95|653.05|643.95|649.95|640.85|562
1657635300000|2022-07-12 14:15:00|653|643.9|654.01|644.91|654.18|645.08|651.38|642.28|515
1657635600000|2022-07-12 14:20:00|653.98|644.88|651.9|642.8|655.66|646.56|651.61|642.51|502
1657635900000|2022-07-12 14:25:00|652|642.9|651.15|642.05|652.93|643.83|650.65|641.55|422
1657636200000|2022-07-12 14:30:00|651.1|642|654.55|645.45|654.94|645.84|651.1|642|513
1657636500000|2022-07-12 14:35:00|654.58|645.48|653.99|644.89|654.8|645.7|653.54|644.44|335
1657636800000|2022-07-12 14:40:00|654.2|645.1|654.56|645.46|654.56|645.46|653.1|644|372
1657637100000|2022-07-12 14:45:00|654.8|645.7|655.27|646.17|655.55|646.45|653.9|644.8|358
1657637400000|2022-07-12 14:50:00|654.9|645.8|654.95|645.85|655.7|646.6|653.57|644.47|408
1657637700000|2022-07-12 14:55:00|654.88|645.78|655.4|646.3|656.65|647.55|654.56|645.46|326
1657638000000|2022-07-12 15:00:00|655.35|646.25|655.48|646.38|656.62|647.52|655.02|645.92|410
1657638300000|2022-07-12 15:05:00|655.49|646.39|656.15|647.05|656.75|647.65|655.09|645.99|303
1657638600000|2022-07-12 15:10:00|656.2|647.1|658.57|649.47|659.51|650.41|656.2|647.1|459
1657638900000|2022-07-12 15:15:00|658.59|649.49|656.23|647.13|658.7|649.6|655.48|646.38|390
1657639200000|2022-07-12 15:20:00|656.2|647.1|658.2|649.1|658.88|649.78|656|646.9|366
1657639500000|2022-07-12 15:25:00|658.35|649.25|657.65|648.55|658.58|649.48|657|647.9|288
1657639800000|2022-07-12 15:30:00|657.75|648.65|657.43|648.33|659.36|650.26|657.15|648.05|358
1657640100000|2022-07-12 15:35:00|657.55|648.45|656.15|647.05|657.93|648.83|655.18|646.08|459
1657640400000|2022-07-12 15:40:00|656.14|647.04|655.19|646.09|656.47|647.37|654.7|645.6|347
1657640700000|2022-07-12 15:45:00|655.16|646.06|655.65|646.55|655.9|646.8|654.48|645.38|294
1657641000000|2022-07-12 15:50:00|655.7|646.6|654.54|645.44|657.21|648.11|654.3|645.2|354
1657641300000|2022-07-12 15:55:00|654.49|645.39|655.45|646.35|655.75|646.65|654.45|645.35|262
1657641600000|2022-07-12 16:00:00|655.5|646.4|656.56|647.46|658.08|648.98|655.1|646|341
1657641900000|2022-07-12 16:05:00|656.58|647.48|656|646.9|659.05|649.95|656|646.9|478
1657642200000|2022-07-12 16:10:00|656.05|646.95|657.25|648.15|657.7|648.6|655.59|646.49|256
1657642500000|2022-07-12 16:15:00|657.2|648.1|659.41|650.31|659.7|650.6|657.2|648.1|311
1657642800000|2022-07-12 16:20:00|659.36|650.26|658.6|649.5|659.75|650.65|658.31|649.21|402
1657643100000|2022-07-12 16:25:00|658.55|649.45|658.68|649.58|658.96|649.86|657.65|648.55|305
1657643400000|2022-07-12 16:30:00|658.7|649.6|659.42|650.32|659.61|650.51|657.3|648.2|298
1657643700000|2022-07-12 16:35:00|659.41|650.31|659.87|650.77|660.44|651.34|659.02|649.92|349
1657644000000|2022-07-12 16:40:00|659.68|650.58|658.95|649.85|659.93|650.83|658.28|649.18|303
1657644300000|2022-07-12 16:45:00|659|649.9|657.88|648.78|659.2|650.1|657.46|648.36|279
1657644600000|2022-07-12 16:50:00|657.91|648.81|656.7|647.6|658.35|649.25|656.55|647.45|274
1657644900000|2022-07-12 16:55:00|656.85|647.75|657.46|648.36|658.31|649.21|656.62|647.52|272
1657645200000|2022-07-12 17:00:00|657.45|648.35|656.63|647.53|658.35|649.25|655.25|646.15|385
1657645500000|2022-07-12 17:05:00|656.61|647.51|655.48|646.38|656.82|647.72|654.54|645.44|270
1657645800000|2022-07-12 17:10:00|655.2|646.1|655.35|646.25|656.32|647.22|654.7|645.6|195
1657646100000|2022-07-12 17:15:00|655.52|646.42|654.3|645.2|656.07|646.97|654.2|645.1|284
1657646400000|2022-07-12 17:20:00|654.31|645.21|653.3|644.2|654.7|645.6|653.12|644.02|371
1657646700000|2022-07-12 17:25:00|653.61|644.51|653.7|644.6|654.07|644.97|652.85|643.75|257
1657647000000|2022-07-12 17:30:00|653.78|644.68|653.55|644.45|654.12|645.02|653.46|644.36|139
1657647300000|2022-07-12 17:35:00|653.87|644.77|655.29|646.19|655.65|646.55|653.49|644.39|168
1657647600000|2022-07-12 17:40:00|655.26|646.16|655.1|646|656.35|647.25|654.65|645.55|281
1657647900000|2022-07-12 17:45:00|655.32|646.22|654.84|645.74|655.7|646.6|654.25|645.15|249
1657648200000|2022-07-12 17:50:00|654.89|645.79|654.8|645.7|655.75|646.65|654.6|645.5|219
1657648500000|2022-07-12 17:55:00|654.75|645.65|653.83|644.73|654.85|645.75|653.61|644.51|222
1657648800000|2022-07-12 18:00:00|653.87|644.77|650.46|641.36|654.65|645.55|649.73|640.63|439
1657649100000|2022-07-12 18:05:00|650.44|641.34|652.44|643.34|652.65|643.55|650.44|641.34|300
1657649400000|2022-07-12 18:10:00|652.75|643.65|652.24|643.14|652.8|643.7|651.45|642.35|302
1657649700000|2022-07-12 18:15:00|652.1|643|653.15|644.05|653.3|644.2|651.24|642.14|360
1657650000000|2022-07-12 18:20:00|653.35|644.25|652.65|643.55|653.72|644.62|652.56|643.46|225
1657650300000|2022-07-12 18:25:00|652.95|643.85|651.9|642.8|652.95|643.85|651.75|642.65|189
1657650600000|2022-07-12 18:30:00|651.85|642.75|651.16|642.06|652|642.9|650.7|641.6|243
1657650900000|2022-07-12 18:35:00|651.18|642.08|652.54|643.44|653.1|644|651.18|642.08|257
1657651200000|2022-07-12 18:40:00|652.8|643.7|652.35|643.25|653.05|643.95|652.05|642.95|253
1657651500000|2022-07-12 18:45:00|652.55|643.45|652.82|643.72|653.5|644.4|651.8|642.7|232
1657651800000|2022-07-12 18:50:00|652.79|643.69|650.12|641.02|652.97|643.87|650.05|640.95|308
1657652100000|2022-07-12 18:55:00|650.5|641.4|645.96|636.86|650.5|641.4|644.78|635.68|476
1657652400000|2022-07-12 19:00:00|646.45|637.35|644.4|635.3|646.45|637.35|643.56|634.46|329
1657652700000|2022-07-12 19:05:00|644.35|635.25|644.88|635.78|646.8|637.7|644.35|635.25|513
1657653000000|2022-07-12 19:10:00|644.83|635.73|644.75|635.65|645.46|636.36|642.73|633.63|472
1657653300000|2022-07-12 19:15:00|644.95|635.85|640.93|631.83|644.95|635.85|640.53|631.43|576
1657653600000|2022-07-12 19:20:00|640.9|631.8|640.25|631.15|641.47|632.37|639.5|630.4|571
1657653900000|2022-07-12 19:25:00|640.23|631.13|640.54|631.44|641.4|632.3|639.01|629.91|565
1657654200000|2022-07-12 19:30:00|640.59|631.49|640.73|631.63|641.38|632.28|639.6|630.5|503
1657654500000|2022-07-12 19:35:00|640.7|631.6|639.62|630.52|641.23|632.13|637.74|628.64|539
1657654800000|2022-07-12 19:40:00|639.66|630.56|642.4|633.3|642.7|633.6|638.2|629.1|635
1657655100000|2022-07-12 19:45:00|642.35|633.25|643.61|634.51|643.7|634.6|641.63|632.53|484
1657655400000|2022-07-12 19:50:00|643.6|634.5|642.76|633.66|645.65|636.55|642.45|633.35|525
1657655700000|2022-07-12 19:55:00|642.69|633.59|642.01|632.91|643.65|634.55|641.57|632.47|497
1657656000000|2022-07-12 20:00:00|642|632.9|641.58|632.48|643.51|634.41|640.85|631.75|491
1657656300000|2022-07-12 20:05:00|641.73|632.63|641.74|632.64|642.5|633.4|640.45|631.35|346
1657656600000|2022-07-12 20:10:00|641.72|632.62|643.8|634.7|643.86|634.76|641.72|632.62|311
1657656900000|2022-07-12 20:15:00|643.61|634.51|643.42|634.32|644.65|635.55|643.35|634.25|263
1657657200000|2022-07-12 20:20:00|643.7|634.6|645.05|635.95|645.36|636.26|642.6|633.5|333
1657657500000|2022-07-12 20:25:00|645.25|636.15|645.75|636.65|645.81|636.71|644.65|635.55|285
1657657800000|2022-07-12 20:30:00|645.77|636.67|646.48|637.38|646.8|637.7|644.98|635.88|334
1657658100000|2022-07-12 20:35:00|646.44|637.34|645.7|636.6|646.85|637.75|645.6|636.5|286
1657658400000|2022-07-12 20:40:00|645.73|636.63|644.73|635.63|646.42|637.32|644.6|635.5|247
1657658700000|2022-07-12 20:45:00|644.78|635.68|642.57|633.47|644.88|635.78|642.3|633.2|346
1657659000000|2022-07-12 20:50:00|642.56|633.46|642.4|633.3|643.3|634.2|642.08|632.98|311
1657659300000|2022-07-12 20:55:00|642.35|633.25|645.36|636.26|645.36|636.26|641.85|632.75|295
1657659600000|2022-07-12 21:00:00|645.38|636.28|644.31|635.21|645.71|636.61|644.24|635.14|231
1657659900000|2022-07-12 21:05:00|644.33|635.23|644.8|635.7|644.81|635.71|643.75|634.65|234
1657660200000|2022-07-12 21:10:00|644.68|635.58|645.78|636.68|646.38|637.28|644.47|635.37|188
1657660500000|2022-07-12 21:15:00|645.73|636.63|645.35|636.25|646.07|636.97|644.6|635.5|152
1657660800000|2022-07-12 21:20:00|645.65|636.55|646.05|636.95|646.4|637.3|644.73|635.63|122
1657661100000|2022-07-12 21:25:00|646.13|637.03|645.3|636.2|646.27|637.17|645.24|636.14|138
1657661400000|2022-07-12 21:30:00|645.25|636.15|644.35|635.25|645.7|636.6|644.23|635.13|91
1657661700000|2022-07-12 21:35:00|644.6|635.5|641.86|632.76|644.6|635.5|641.6|632.5|167
1657662000000|2022-07-12 21:40:00|641.83|632.73|641.49|632.39|642.15|633.05|641.49|632.39|122
1657662300000|2022-07-12 21:45:00|641.54|632.44|641.87|632.77|641.94|632.84|641.15|632.05|155
1657662600000|2022-07-12 21:50:00|641.95|632.85|643.3|634.2|643.85|634.75|641.92|632.82|153
1657662900000|2022-07-12 21:55:00|643.25|634.15|640.28|631.18|643.28|634.18|640.23|631.13|199
1657663200000|2022-07-12 22:00:00|640.23|631.13|639.05|629.95|640.8|631.7|637.77|628.67|494
1657663500000|2022-07-12 22:05:00|639.1|630|641.1|632|641.45|632.35|639.1|630|364
1657663800000|2022-07-12 22:10:00|641.05|631.95|641.2|632.1|641.5|632.4|639.95|630.85|302
1657664100000|2022-07-12 22:15:00|641.15|632.05|642.1|633|642.79|633.69|639.64|630.54|386
1657664400000|2022-07-12 22:20:00|642.25|633.15|642.36|633.26|643.65|634.55|642.02|632.92|255
1657664700000|2022-07-12 22:25:00|642.75|633.65|642.95|633.85|643.07|633.97|641.05|631.95|335
1657665000000|2022-07-12 22:30:00|643|633.9|642.6|633.5|643.5|634.4|642.34|633.24|248
1657665300000|2022-07-12 22:35:00|642.63|633.53|644.13|635.03|645.59|636.49|642.57|633.47|279
1657665600000|2022-07-12 22:40:00|644.18|635.08|643.24|634.14|644.88|635.78|643.21|634.11|194
1657665900000|2022-07-12 22:45:00|643.21|634.11|641.95|632.85|643.81|634.71|641.46|632.36|253
1657666200000|2022-07-12 22:50:00|642.4|633.3|639.75|630.65|642.55|633.45|639.56|630.46|289
1657666500000|2022-07-12 22:55:00|639.7|630.6|641.34|632.24|641.34|632.24|639.7|630.6|36
1657666800000|2022-07-12 23:00:00|641.45|632.35|640.95|631.85|641.45|632.35|640.5|631.4|36
1657667100000|2022-07-12 23:05:00|641|631.9|642.48|633.38|642.8|633.7|640.9|631.8|187
1657667400000|2022-07-12 23:10:00|642.33|633.23|642.3|633.2|643.81|634.71|642.25|633.15|184
1657667700000|2022-07-12 23:15:00|642.4|633.3|642.61|633.51|643.49|634.39|641.85|632.75|126
1657668000000|2022-07-12 23:20:00|642.84|633.74|640.05|630.95|642.9|633.8|639.5|630.4|208
1657668300000|2022-07-12 23:25:00|640.18|631.08|639.07|629.97|640.3|631.2|638.31|629.21|224
1657668600000|2022-07-12 23:30:00|639.3|630.2|640.4|631.3|641.8|632.7|638.57|629.47|189
1657668900000|2022-07-12 23:35:00|640.19|631.09|640.32|631.22|640.9|631.8|639.43|630.33|160
1657669200000|2022-07-12 23:40:00|640.3|631.2|638.75|629.65|641.5|632.4|638.45|629.35|204
1657669500000|2022-07-12 23:45:00|638.68|629.58|639.73|630.63|641.2|632.1|638.08|628.98|257
1657669800000|2022-07-12 23:50:00|639.68|630.58|632.36|623.26|639.82|630.72|629.97|620.87|624
1657670100000|2022-07-12 23:55:00|632.38|623.28|632.7|623.6|633.54|624.44|630.58|621.48|395
1657670400000|2022-07-13 00:00:00|632.64|623.54|629.83|620.73|633.8|624.7|626.69|617.59|694
1657670700000|2022-07-13 00:05:00|629.82|620.72|631.62|622.52|631.62|622.52|627.35|618.25|499
1657671000000|2022-07-13 00:10:00|631.54|622.44|632.15|623.05|633.73|624.63|629.64|620.54|472
1657671300000|2022-07-13 00:15:00|632.38|623.28|633.5|624.4|634.44|625.34|632.05|622.95|387
1657671600000|2022-07-13 00:20:00|633.63|624.53|634.56|625.46|637.18|628.08|632.38|623.28|572
1657671900000|2022-07-13 00:25:00|634.68|625.58|635.89|626.79|636.38|627.28|634.25|625.15|388
1657672200000|2022-07-13 00:30:00|635.83|626.73|636|626.9|637.48|628.38|635.19|626.09|360
1657672500000|2022-07-13 00:35:00|635.95|626.85|638.3|629.2|638.36|629.26|635.66|626.56|382
1657672800000|2022-07-13 00:40:00|638.24|629.14|638.05|628.95|638.59|629.49|636.67|627.57|395
1657673100000|2022-07-13 00:45:00|637.95|628.85|637.5|628.4|638.41|629.31|636.47|627.37|244
1657673400000|2022-07-13 00:50:00|637.8|628.7|636.95|627.85|637.8|628.7|636.25|627.15|205
1657673700000|2022-07-13 00:55:00|636.65|627.55|637.85|628.75|637.98|628.88|636.52|627.42|148
1657674000000|2022-07-13 01:00:00|637.92|628.82|638.9|629.8|639.65|630.55|635.82|626.72|311
1657674300000|2022-07-13 01:05:00|638.86|629.76|640.62|631.52|641.45|632.35|638.86|629.76|241
1657674600000|2022-07-13 01:10:00|640.61|631.51|638.74|629.64|640.8|631.7|638.74|629.64|194
1657674900000|2022-07-13 01:15:00|638.76|629.66|636.72|627.62|639.33|630.23|636.7|627.6|177
1657675200000|2022-07-13 01:20:00|636.7|627.6|637.44|628.34|637.77|628.67|636.7|627.6|123
1657675500000|2022-07-13 01:25:00|637.27|628.17|637.43|628.33|638.5|629.4|636.47|627.37|146
1657675800000|2022-07-13 01:30:00|637.33|628.23|637.6|628.5|637.85|628.75|637.01|627.91|153
1657676100000|2022-07-13 01:35:00|637.7|628.6|637.8|628.7|638.8|629.7|637.31|628.21|178
1657676400000|2022-07-13 01:40:00|637.78|628.68|636.75|627.65|638.8|629.7|636.64|627.54|118
1657676700000|2022-07-13 01:45:00|636.84|627.74|637.77|628.67|638.65|629.55|636.65|627.55|127
1657677000000|2022-07-13 01:50:00|637.87|628.77|638.15|629.05|639.51|630.41|637.6|628.5|156
1657677300000|2022-07-13 01:55:00|638.4|629.3|637.81|628.71|638.7|629.6|637.72|628.62|103
1657677600000|2022-07-13 02:00:00|637.83|628.73|640.66|631.56|640.66|631.56|637.81|628.71|314
1657677900000|2022-07-13 02:05:00|640.68|631.58|641.69|632.59|643.27|634.17|639.89|630.79|305
1657678200000|2022-07-13 02:10:00|641.66|632.56|641.7|632.6|642.94|633.84|641.5|632.4|248
1657678500000|2022-07-13 02:15:00|641.65|632.55|641.89|632.79|642.44|633.34|641.45|632.35|211
1657678800000|2022-07-13 02:20:00|641.9|632.8|642.43|633.33|642.77|633.67|641.89|632.79|167
1657679100000|2022-07-13 02:25:00|642.7|633.6|641.6|632.5|642.7|633.6|641.37|632.27|167
1657679400000|2022-07-13 02:30:00|641.48|632.38|641.94|632.84|642.5|633.4|641.4|632.3|165
1657679700000|2022-07-13 02:35:00|641.93|632.83|643.46|634.36|643.7|634.6|641.93|632.83|207
1657680000000|2022-07-13 02:40:00|643.47|634.37|642.36|633.26|643.75|634.65|642.16|633.06|139
1657680300000|2022-07-13 02:45:00|642.4|633.3|642.14|633.04|642.56|633.46|641.5|632.4|160
1657680600000|2022-07-13 02:50:00|642.12|633.02|641.74|632.64|642.5|633.4|641.49|632.39|167
1657680900000|2022-07-13 02:55:00|641.76|632.66|641.84|632.74|643.05|633.95|641.73|632.63|160
1657681200000|2022-07-13 03:00:00|641.8|632.7|641.72|632.62|642.75|633.65|641.68|632.58|101
1657681500000|2022-07-13 03:05:00|641.78|632.68|642.59|633.49|642.65|633.55|641.67|632.57|140
1657681800000|2022-07-13 03:10:00|642.58|633.48|641.86|632.76|643|633.9|641.6|632.5|167
1657682100000|2022-07-13 03:15:00|641.85|632.75|639.35|630.25|641.93|632.83|638.53|629.43|152
1657682400000|2022-07-13 03:20:00|639.29|630.19|641.38|632.28|641.39|632.29|639.29|630.19|155
1657682700000|2022-07-13 03:25:00|641.13|632.03|639.99|630.89|641.4|632.3|639.88|630.78|98
1657683000000|2022-07-13 03:30:00|640.25|631.15|640.9|631.8|641.39|632.29|640.1|631|127
1657683300000|2022-07-13 03:35:00|641.35|632.25|640.41|631.31|641.5|632.4|640.23|631.13|71
1657683600000|2022-07-13 03:40:00|640.61|631.51|639.85|630.75|640.61|631.51|639.3|630.2|159
1657683900000|2022-07-13 03:45:00|639.81|630.71|639.68|630.58|640.4|631.3|639.47|630.37|123
1657684200000|2022-07-13 03:50:00|639.7|630.6|640.5|631.4|640.71|631.61|639.23|630.13|117
1657684500000|2022-07-13 03:55:00|640.37|631.27|640.52|631.42|641.35|632.25|640.07|630.97|129
1657684800000|2022-07-13 04:00:00|640.71|631.61|642.64|633.54|643.52|634.42|639.87|630.77|187
1657685100000|2022-07-13 04:05:00|642.75|633.65|642.61|633.51|643.47|634.37|642.58|633.48|104
1657685400000|2022-07-13 04:10:00|642.63|633.53|642.55|633.45|642.8|633.7|641.7|632.6|82
1657685700000|2022-07-13 04:15:00|642.29|633.19|641.99|632.89|642.9|633.8|641.7|632.6|87
1657686000000|2022-07-13 04:20:00|642.2|633.1|643.1|634|643.49|634.39|641.99|632.89|56
1657686300000|2022-07-13 04:25:00|643.2|634.1|642.6|633.5|643.48|634.38|642.12|633.02|99
1657686600000|2022-07-13 04:30:00|642.65|633.55|642.25|633.15|642.7|633.6|641.72|632.62|130
1657686900000|2022-07-13 04:35:00|642.71|633.61|641.65|632.55|642.75|633.65|641.62|632.52|125
1657687200000|2022-07-13 04:40:00|641.95|632.85|641.48|632.38|642.01|632.91|640.75|631.65|88
1657687500000|2022-07-13 04:45:00|641.59|632.49|641.15|632.05|641.75|632.65|640.26|631.16|175
1657687800000|2022-07-13 04:50:00|641.43|632.33|642.02|632.92|642.81|633.71|641.23|632.13|212
1657688100000|2022-07-13 04:55:00|642.03|632.93|641.55|632.45|642.15|633.05|641.43|632.33|145
1657688400000|2022-07-13 05:00:00|641.59|632.49|641.85|632.75|642.11|633.01|641.48|632.38|93
1657688700000|2022-07-13 05:05:00|641.57|632.47|640.57|631.47|641.8|632.7|640.25|631.15|157
1657689000000|2022-07-13 05:10:00|640.6|631.5|640.7|631.6|641.05|631.95|640.49|631.39|107
1657689300000|2022-07-13 05:15:00|640.73|631.63|640.5|631.4|642.5|633.4|640.48|631.38|172
1657689600000|2022-07-13 05:20:00|640.75|631.65|643.66|634.56|643.66|634.56|639.32|630.22|234
1657689900000|2022-07-13 05:25:00|643.79|634.69|643.55|634.45|644.51|635.41|643.31|634.21|264
1657690200000|2022-07-13 05:30:00|643.53|634.43|643.38|634.28|643.85|634.75|642.57|633.47|178
1657690500000|2022-07-13 05:35:00|643.51|634.41|646.79|637.69|647.82|638.72|642.8|633.7|427
1657690800000|2022-07-13 05:40:00|646.85|637.75|645.85|636.75|647.02|637.92|645.55|636.45|193
1657691100000|2022-07-13 05:45:00|645.9|636.8|645.99|636.89|646.7|637.6|645.88|636.78|202
1657691400000|2022-07-13 05:50:00|645.88|636.78|644.51|635.41|646.43|637.33|644.35|635.25|197
1657691700000|2022-07-13 05:55:00|644.39|635.29|643.91|634.81|644.6|635.5|643.57|634.47|201
1657692000000|2022-07-13 06:00:00|643.88|634.78|644.58|635.48|644.7|635.6|643.85|634.75|256
1657692300000|2022-07-13 06:05:00|644.53|635.43|644.41|635.31|644.76|635.66|643.95|634.85|233
1657692600000|2022-07-13 06:10:00|644.39|635.29|644.3|635.2|644.7|635.6|643.61|634.51|152
1657692900000|2022-07-13 06:15:00|643.93|634.83|643.25|634.15|644.05|634.95|643.1|634|170
1657693200000|2022-07-13 06:20:00|643.23|634.13|641.81|632.71|643.95|634.85|641.81|632.71|209
1657693500000|2022-07-13 06:25:00|642.36|633.26|641.6|632.5|642.36|633.26|640.75|631.65|174
1657693800000|2022-07-13 06:30:00|641.54|632.44|642.69|633.59|642.69|633.59|641.25|632.15|231
1657694100000|2022-07-13 06:35:00|642.56|633.46|641.65|632.55|643|633.9|641.4|632.3|158
1657694400000|2022-07-13 06:40:00|641.74|632.64|643.64|634.54|643.9|634.8|641.69|632.59|228
1657694700000|2022-07-13 06:45:00|643.43|634.33|643.88|634.78|644.85|635.75|643.4|634.3|218
1657695000000|2022-07-13 06:50:00|643.95|634.85|642.68|633.58|644|634.9|642.5|633.4|183
1657695300000|2022-07-13 06:55:00|642.95|633.85|644.05|634.95|644.05|634.95|642.65|633.55|183
1657695600000|2022-07-13 07:00:00|644.1|635|644.57|635.47|645.01|635.91|643.68|634.58|217
1657695900000|2022-07-13 07:05:00|644.62|635.52|644.63|635.53|645.06|635.96|644.26|635.16|192
1657696200000|2022-07-13 07:10:00|644.65|635.55|644.74|635.64|645.6|636.5|643.67|634.57|234
1657696500000|2022-07-13 07:15:00|644.76|635.66|643.69|634.59|644.85|635.75|642.85|633.75|209
1657696800000|2022-07-13 07:20:00|643.67|634.57|642.8|633.7|644.6|635.5|642.66|633.56|149
1657697100000|2022-07-13 07:25:00|642.75|633.65|644.52|635.42|644.6|635.5|642.7|633.6|244
1657697400000|2022-07-13 07:30:00|644.6|635.5|644.81|635.71|645.31|636.21|643.65|634.55|131
1657697700000|2022-07-13 07:35:00|644.8|635.7|645.8|636.7|646.52|637.42|643.65|634.55|177
1657698000000|2022-07-13 07:40:00|645.85|636.75|648.48|639.38|648.94|639.84|645.53|636.43|472
1657698300000|2022-07-13 07:45:00|648.31|639.21|649.81|640.71|649.81|640.71|647.41|638.31|507
1657698600000|2022-07-13 07:50:00|649.76|640.66|648.81|639.71|649.91|640.81|648.02|638.92|373
1657698900000|2022-07-13 07:55:00|648.91|639.81|650.05|640.95|650.41|641.31|648.74|639.64|224
1657699200000|2022-07-13 08:00:00|650.38|641.28|651.09|641.99|652.94|643.84|649.82|640.72|407
1657699500000|2022-07-13 08:05:00|651.48|642.38|649.51|640.41|651.65|642.55|647.51|638.41|335
1657699800000|2022-07-13 08:10:00|649.54|640.44|649.5|640.4|649.86|640.76|648.62|639.52|306
1657700100000|2022-07-13 08:15:00|649.59|640.49|648.54|639.44|649.71|640.61|648.54|639.44|159
1657700400000|2022-07-13 08:20:00|648.55|639.45|650.77|641.67|651.02|641.92|648.46|639.36|256
1657700700000|2022-07-13 08:25:00|650.72|641.62|652.15|643.05|652.66|643.56|650.52|641.42|306
1657701000000|2022-07-13 08:30:00|652.48|643.38|652.71|643.61|653.45|644.35|652.11|643.01|259
1657701300000|2022-07-13 08:35:00|652.75|643.65|653.81|644.71|654.44|645.34|652.25|643.15|325
1657701600000|2022-07-13 08:40:00|653.85|644.75|653.75|644.65|654.82|645.72|653.46|644.36|305
1657701900000|2022-07-13 08:45:00|653.88|644.78|653.62|644.52|654.08|644.98|653.57|644.47|230
1657702200000|2022-07-13 08:50:00|653.69|644.59|653.9|644.8|654.02|644.92|653.55|644.45|147
1657702500000|2022-07-13 08:55:00|653.94|644.84|652.76|643.66|655.02|645.92|652.14|643.04|328
1657702800000|2022-07-13 09:00:00|652.71|643.61|652.6|643.5|653.82|644.72|652.6|643.5|144
1657703100000|2022-07-13 09:05:00|652.65|643.55|653.79|644.69|653.82|644.72|651.78|642.68|181
1657703400000|2022-07-13 09:10:00|653.68|644.58|653.83|644.73|653.91|644.81|652.82|643.72|174
1657703700000|2022-07-13 09:15:00|653.87|644.77|653.5|644.4|653.95|644.85|652.84|643.74|110
1657704000000|2022-07-13 09:20:00|653.53|644.43|653|643.9|653.8|644.7|652.93|643.83|108
1657704300000|2022-07-13 09:25:00|653.25|644.15|654.71|645.61|654.85|645.75|653|643.9|135
1657704600000|2022-07-13 09:30:00|654.73|645.63|651.73|642.63|654.75|645.65|651.64|642.54|190
1657704900000|2022-07-13 09:35:00|651.75|642.65|651.92|642.82|652.7|643.6|651.21|642.11|224
1657705200000|2022-07-13 09:40:00|651.89|642.79|651.23|642.13|651.97|642.87|650.83|641.73|161
1657705500000|2022-07-13 09:45:00|651.18|642.08|651.7|642.6|651.72|642.62|650.46|641.36|109
1657705800000|2022-07-13 09:50:00|651.62|642.52|651.54|642.44|651.8|642.7|651.35|642.25|107
1657706100000|2022-07-13 09:55:00|651.65|642.55|650.74|641.64|651.7|642.6|650.4|641.3|148
1657706400000|2022-07-13 10:00:00|650.75|641.65|649.74|640.64|650.97|641.87|649.65|640.55|136
1657706700000|2022-07-13 10:05:00|649.71|640.61|650.19|641.09|650.34|641.24|649.29|640.19|162
1657707000000|2022-07-13 10:10:00|650.29|641.19|650.32|641.22|650.65|641.55|649.53|640.43|127
1657707300000|2022-07-13 10:15:00|650.55|641.45|649.58|640.48|650.65|641.55|649.51|640.41|90
1657707600000|2022-07-13 10:20:00|649.59|640.49|649.4|640.3|649.67|640.57|648.79|639.69|145
1657707900000|2022-07-13 10:25:00|649.43|640.33|648.27|639.17|649.7|640.6|647.61|638.51|190
1657708200000|2022-07-13 10:30:00|648.11|639.01|648.42|639.32|648.55|639.45|647.59|638.49|186
1657708500000|2022-07-13 10:35:00|648.48|639.38|649.56|640.46|649.67|640.57|648.23|639.13|127
1657708800000|2022-07-13 10:40:00|649.65|640.55|650.48|641.38|651.55|642.45|649.51|640.41|281
1657709100000|2022-07-13 10:45:00|650.51|641.41|649.8|640.7|650.75|641.65|649.42|640.32|126
1657709400000|2022-07-13 10:50:00|649.53|640.43|649.11|640.01|650.1|641|648.91|639.81|147
1657709700000|2022-07-13 10:55:00|649.4|640.3|649.7|640.6|649.86|640.76|648.6|639.5|111
1657710000000|2022-07-13 11:00:00|649.83|640.73|648.74|639.64|649.92|640.82|648.52|639.42|144
1657710300000|2022-07-13 11:05:00|648.77|639.67|650.65|641.55|651.4|642.3|647.67|638.57|216
1657710600000|2022-07-13 11:10:00|650.49|641.39|650.65|641.55|651.01|641.91|650.43|641.33|118
1657710900000|2022-07-13 11:15:00|650.53|641.43|649.77|640.67|650.7|641.6|649.77|640.67|109
1657711200000|2022-07-13 11:20:00|649.75|640.65|648.62|639.52|650.85|641.75|648.62|639.52|117
1657711500000|2022-07-13 11:25:00|648.85|639.75|649.85|640.75|650.65|641.55|648.52|639.42|192
1657711800000|2022-07-13 11:30:00|649.94|640.84|650.55|641.45|650.85|641.75|649.85|640.75|186
1657712100000|2022-07-13 11:35:00|650.56|641.46|650.71|641.61|651.7|642.6|650.26|641.16|246
1657712400000|2022-07-13 11:40:00|650.85|641.75|650.03|640.93|651.05|641.95|649.72|640.62|160
1657712700000|2022-07-13 11:45:00|649.98|640.88|651.81|642.71|652.87|643.77|649.89|640.79|347
1657713000000|2022-07-13 11:50:00|651.82|642.72|650.63|641.53|651.9|642.8|650.43|641.33|137
1657713300000|2022-07-13 11:55:00|650.65|641.55|651.3|642.2|651.85|642.75|650.55|641.45|342
1657713600000|2022-07-13 12:00:00|651.42|642.32|652.64|643.54|652.76|643.66|650.58|641.48|327
1657713900000|2022-07-13 12:05:00|652.7|643.6|650.9|641.8|652.7|643.6|650.8|641.7|240
1657714200000|2022-07-13 12:10:00|650.88|641.78|647.72|638.62|651|641.9|647.37|638.27|294
1657714500000|2022-07-13 12:15:00|647.7|638.6|645.87|636.77|647.81|638.71|643.75|634.65|395
1657714800000|2022-07-13 12:20:00|645.96|636.86|652.04|642.94|652.92|643.82|645.96|636.86|625
1657715100000|2022-07-13 12:25:00|652.05|642.95|657.58|648.48|659.05|649.95|651|641.9|814
1657715400000|2022-07-13 12:30:00|657.61|648.51|635.32|626.22|657.77|648.67|632.16|623.06|1007
1657715700000|2022-07-13 12:35:00|635.37|626.27|616.55|607.45|635.62|626.52|616.55|607.45|951
1657716000000|2022-07-13 12:40:00|616.73|607.63|618.65|609.55|619.64|610.54|604.33|595.23|1044
1657716300000|2022-07-13 12:45:00|618.75|609.65|623.31|614.21|623.51|614.41|612.99|603.89|972
1657716600000|2022-07-13 12:50:00|623.25|614.15|618.4|609.3|623.51|614.41|617|607.9|929
1657716900000|2022-07-13 12:55:00|618.42|609.32|620.97|611.87|620.97|611.87|615.83|606.73|854
1657717200000|2022-07-13 13:00:00|620.95|611.85|620.89|611.79|621.66|612.56|615.74|606.64|812
1657717500000|2022-07-13 13:05:00|620.92|611.82|620.03|610.93|621.41|612.31|617.84|608.74|610
1657717800000|2022-07-13 13:10:00|620.06|610.96|618.44|609.34|620.78|611.68|618.06|608.96|629
1657718100000|2022-07-13 13:15:00|618.46|609.36|613.74|604.64|619.79|610.69|613.71|604.61|692
1657718400000|2022-07-13 13:20:00|613.72|604.62|614.68|605.58|619.79|610.69|612.66|603.56|803
1657718700000|2022-07-13 13:25:00|614.71|605.61|613.75|604.65|616.49|607.39|612.59|603.49|641
1657719000000|2022-07-13 13:30:00|613.71|604.61|616.28|607.18|616.62|607.52|612.76|603.66|681
1657719300000|2022-07-13 13:35:00|616.39|607.29|621.83|612.73|622.07|612.97|614.35|605.25|679
1657719600000|2022-07-13 13:40:00|621.75|612.65|619.11|610.01|622.91|613.81|618.59|609.49|609
1657719900000|2022-07-13 13:45:00|619.07|609.97|623.68|614.58|623.81|614.71|618.1|609|692
1657720200000|2022-07-13 13:50:00|623.7|614.6|622.7|613.6|624.46|615.36|621.7|612.6|651
1657720500000|2022-07-13 13:55:00|622.69|613.59|623.85|614.75|624.68|615.58|620.97|611.87|497
1657720800000|2022-07-13 14:00:00|623.88|614.78|625.77|616.67|626.04|616.94|621.58|612.48|672
1657721100000|2022-07-13 14:05:00|625.78|616.68|623.63|614.53|627.73|618.63|623.09|613.99|571
1657721400000|2022-07-13 14:10:00|623.62|614.52|626.73|617.63|626.87|617.77|623.54|614.44|554
1657721700000|2022-07-13 14:15:00|626.74|617.64|623.19|614.09|627.01|617.91|623.06|613.96|474
1657722000000|2022-07-13 14:20:00|623.21|614.11|623.84|614.74|624.97|615.87|622.72|613.62|447
1657722300000|2022-07-13 14:25:00|623.83|614.73|623.76|614.66|626.6|617.5|623.51|614.41|444
1657722600000|2022-07-13 14:30:00|623.75|614.65|627.24|618.14|627.4|618.3|621.25|612.15|783
1657722900000|2022-07-13 14:35:00|627.02|617.92|627.06|617.96|628.82|619.72|625.68|616.58|733
1657723200000|2022-07-13 14:40:00|627.04|617.94|632.85|623.75|633.84|624.74|626.81|617.71|634
1657723500000|2022-07-13 14:45:00|632.94|623.84|634.92|625.82|636.62|627.52|630.89|621.79|692
1657723800000|2022-07-13 14:50:00|634.91|625.81|632.59|623.49|635.6|626.5|631.95|622.85|674
1657724100000|2022-07-13 14:55:00|632.54|623.44|632.7|623.6|633.65|624.55|632.25|623.15|556
1657724400000|2022-07-13 15:00:00|632.75|623.65|633.5|624.4|634.4|625.3|632.13|623.03|503
1657724700000|2022-07-13 15:05:00|633.55|624.45|632.65|623.55|635.56|626.46|632.65|623.55|485
1657725000000|2022-07-13 15:10:00|632.6|623.5|633.38|624.28|633.7|624.6|631.93|622.83|426
1657725300000|2022-07-13 15:15:00|633.34|624.24|631.4|622.3|633.75|624.65|630.54|621.44|347
1657725600000|2022-07-13 15:20:00|631.45|622.35|629.96|620.86|631.85|622.75|629.96|620.86|376
1657725900000|2022-07-13 15:25:00|629.97|620.87|629.75|620.65|630.5|621.4|629.45|620.35|308
1657726200000|2022-07-13 15:30:00|629.7|620.6|629|619.9|630.97|621.87|628.6|619.5|436
1657726500000|2022-07-13 15:35:00|628.99|619.89|629.4|620.3|629.65|620.55|627.88|618.78|352
1657726800000|2022-07-13 15:40:00|629.35|620.25|627.72|618.62|630.65|621.55|627.72|618.62|313
1657727100000|2022-07-13 15:45:00|627.77|618.67|629.6|620.5|629.6|620.5|626.9|617.8|398
1657727400000|2022-07-13 15:50:00|629.7|620.6|629.77|620.67|631.4|622.3|629.24|620.14|380
1657727700000|2022-07-13 15:55:00|629.75|620.65|628.26|619.16|629.77|620.67|628.1|619|336
1657728000000|2022-07-13 16:00:00|628.21|619.11|627.2|618.1|628.68|619.58|626.57|617.47|373
1657728300000|2022-07-13 16:05:00|627.15|618.05|628.3|619.2|628.68|619.58|626.2|617.1|325
1657728600000|2022-07-13 16:10:00|628.25|619.15|625.1|616|628.25|619.15|625.06|615.96|499
1657728900000|2022-07-13 16:15:00|625.27|616.17|623.1|614|625.34|616.24|622.54|613.44|451
1657729200000|2022-07-13 16:20:00|623.15|614.05|625.86|616.76|626.45|617.35|622.2|613.1|542
1657729500000|2022-07-13 16:25:00|625.91|616.81|626.35|617.25|626.86|617.76|625|615.9|440
1657729800000|2022-07-13 16:30:00|626.4|617.3|627.89|618.79|628.7|619.6|625.95|616.85|500
1657730100000|2022-07-13 16:35:00|628.03|618.93|629.37|620.27|629.38|620.28|626.7|617.6|389
1657730400000|2022-07-13 16:40:00|629.22|620.12|629.45|620.35|629.45|620.35|627.5|618.4|365
1657730700000|2022-07-13 16:45:00|629.5|620.4|628.77|619.67|629.83|620.73|627.99|618.89|379
1657731000000|2022-07-13 16:50:00|628.75|619.65|633.33|624.23|633.45|624.35|628.42|619.32|430
1657731300000|2022-07-13 16:55:00|633.28|624.18|632.93|623.83|633.55|624.45|632.72|623.62|359
1657731600000|2022-07-13 17:00:00|632.88|623.78|640.21|631.11|644.06|634.96|632.65|623.55|666
1657731900000|2022-07-13 17:05:00|640.03|630.93|637.65|628.55|640.79|631.69|636.97|627.87|667
1657732200000|2022-07-13 17:10:00|637.62|628.52|640.6|631.5|641.55|632.45|637.07|627.97|588
1657732500000|2022-07-13 17:15:00|640.55|631.45|638.22|629.12|640.62|631.52|637.59|628.49|595
1657732800000|2022-07-13 17:20:00|638.23|629.13|639.07|629.97|639.6|630.5|637.3|628.2|364
1657733100000|2022-07-13 17:25:00|639.14|630.04|637.98|628.88|639.21|630.11|636.79|627.69|508
1657733400000|2022-07-13 17:30:00|637.99|628.89|636.58|627.48|638.15|629.05|636.13|627.03|453
1657733700000|2022-07-13 17:35:00|636.6|627.5|637.63|628.53|638.15|629.05|636.15|627.05|350
1657734000000|2022-07-13 17:40:00|637.68|628.58|641.18|632.08|642.26|633.16|637.59|628.49|506
1657734300000|2022-07-13 17:45:00|641.23|632.13|640.5|631.4|641.81|632.71|637.73|628.63|486
1657734600000|2022-07-13 17:50:00|640.45|631.35|639.3|630.2|640.7|631.6|639.3|630.2|357
1657734900000|2022-07-13 17:55:00|639.49|630.39|640.55|631.45|641.53|632.43|638.74|629.64|319
1657735200000|2022-07-13 18:00:00|640.54|631.44|635.56|626.46|640.73|631.63|634.98|625.88|583
1657735500000|2022-07-13 18:05:00|635.58|626.48|636.73|627.63|637.48|628.38|635.58|626.48|401
1657735800000|2022-07-13 18:10:00|636.78|627.68|637.11|628.01|637.58|628.48|636.43|627.33|366
1657736100000|2022-07-13 18:15:00|637.09|627.99|637.58|628.48|637.58|628.48|635.64|626.54|284
1657736400000|2022-07-13 18:20:00|637.49|628.39|638.14|629.04|638.45|629.35|635.98|626.88|372
1657736700000|2022-07-13 18:25:00|638.12|629.02|638.15|629.05|639.05|629.95|637.66|628.56|327
1657737000000|2022-07-13 18:30:00|638.13|629.03|637.71|628.61|639.99|630.89|636.37|627.27|408
1657737300000|2022-07-13 18:35:00|637.64|628.54|638.63|629.53|638.65|629.55|637.28|628.18|183
1657737600000|2022-07-13 18:40:00|638.65|629.55|638.13|629.03|639.07|629.97|637.74|628.64|280
1657737900000|2022-07-13 18:45:00|638.07|628.97|637.14|628.04|638.71|629.61|636.75|627.65|303
1657738200000|2022-07-13 18:50:00|637.12|628.02|638.43|629.33|638.97|629.87|637.12|628.02|212
1657738500000|2022-07-13 18:55:00|638.42|629.32|638.11|629.01|639.15|630.05|636.66|627.56|325
1657738800000|2022-07-13 19:00:00|638.13|629.03|637.85|628.75|639.35|630.25|637.16|628.06|392
1657739100000|2022-07-13 19:05:00|637.9|628.8|635.95|626.85|638.14|629.04|635.43|626.33|375
1657739400000|2022-07-13 19:10:00|636.06|626.96|636.57|627.47|636.59|627.49|635.56|626.46|216
1657739700000|2022-07-13 19:15:00|636.49|627.39|635.91|626.81|636.53|627.43|635.65|626.55|237
1657740000000|2022-07-13 19:20:00|636.05|626.95|635.64|626.54|636.14|627.04|635.45|626.35|198
1657740300000|2022-07-13 19:25:00|635.65|626.55|635.77|626.67|635.93|626.83|634.73|625.63|198
1657740600000|2022-07-13 19:30:00|635.71|626.61|633.67|624.57|635.91|626.81|633.67|624.57|309
1657740900000|2022-07-13 19:35:00|633.6|624.5|635.55|626.45|635.63|626.53|633.6|624.5|315
1657741200000|2022-07-13 19:40:00|635.58|626.48|633.76|624.66|635.8|626.7|633.59|624.49|307
1657741500000|2022-07-13 19:45:00|633.73|624.63|633.92|624.82|634.88|625.78|633.63|624.53|268
1657741800000|2022-07-13 19:50:00|633.91|624.81|632.86|623.76|633.91|624.81|632.78|623.68|189
1657742100000|2022-07-13 19:55:00|632.91|623.81|632.75|623.65|633.22|624.12|632.6|623.5|222
1657742400000|2022-07-13 20:00:00|632.72|623.62|633.75|624.65|635|625.9|632.72|623.62|323
1657742700000|2022-07-13 20:05:00|633.74|624.64|634.74|625.64|634.81|625.71|632.65|623.55|181
1657743000000|2022-07-13 20:10:00|634.7|625.6|634.69|625.59|635.28|626.18|633.96|624.86|172
1657743300000|2022-07-13 20:15:00|634.62|625.52|633.67|624.57|634.75|625.65|633.56|624.46|115
1657743600000|2022-07-13 20:20:00|633.68|624.58|633.7|624.6|633.73|624.63|632.95|623.85|137
1657743900000|2022-07-13 20:25:00|633.63|624.53|632.87|623.77|633.65|624.55|631.95|622.85|187
1657744200000|2022-07-13 20:30:00|632.85|623.75|633.01|623.91|633.66|624.56|632.6|623.5|164
1657744500000|2022-07-13 20:35:00|633.05|623.95|633.97|624.87|634.35|625.25|632.96|623.86|170
1657744800000|2022-07-13 20:40:00|633.94|624.84|633.86|624.76|634.05|624.95|633.28|624.18|163
1657745100000|2022-07-13 20:45:00|633.88|624.78|633.79|624.69|634.84|625.74|633.66|624.56|173
1657745400000|2022-07-13 20:50:00|633.75|624.65|632.93|623.83|634.58|625.48|632.82|623.72|155
1657745700000|2022-07-13 20:55:00|632.82|623.72|633|623.9|633.71|624.61|632.75|623.65|193
1657746000000|2022-07-13 21:00:00|633.02|623.92|633.1|624|633.54|624.44|632.33|623.23|216
1657746300000|2022-07-13 21:05:00|633.08|623.98|634.7|625.6|634.92|625.82|633.08|623.98|212
1657746600000|2022-07-13 21:10:00|634.76|625.66|634.26|625.16|636.74|627.64|634.16|625.06|217
1657746900000|2022-07-13 21:15:00|634.16|625.06|634.21|625.11|634.73|625.63|633.57|624.47|175
1657747200000|2022-07-13 21:20:00|634.19|625.09|633.82|624.72|634.24|625.14|633.74|624.64|145
1657747500000|2022-07-13 21:25:00|633.87|624.77|634.99|625.89|635.02|625.92|633.81|624.71|131
1657747800000|2022-07-13 21:30:00|635.04|625.94|636.82|627.72|636.82|627.72|635.02|625.92|141
1657748100000|2022-07-13 21:35:00|636.81|627.71|637.47|628.37|637.54|628.44|636.75|627.65|158
1657748400000|2022-07-13 21:40:00|637.52|628.42|639.04|629.94|639.08|629.98|636.85|627.75|154
1657748700000|2022-07-13 21:45:00|638.95|629.85|639.01|629.91|639.1|630|637.74|628.64|164
1657749000000|2022-07-13 21:50:00|638.99|629.89|640.95|631.85|640.95|631.85|638.94|629.84|213
1657749300000|2022-07-13 21:55:00|641.3|632.2|640.01|630.91|641.4|632.3|639.47|630.37|195
1657749600000|2022-07-13 22:00:00|640.05|630.95|642.8|633.7|645.12|636.02|639.87|630.77|435
1657749900000|2022-07-13 22:05:00|642.78|633.68|639.15|630.05|643.26|634.16|639.15|630.05|348
1657750200000|2022-07-13 22:10:00|639.35|630.25|639.86|630.76|639.98|630.88|638.64|629.54|235
1657750500000|2022-07-13 22:15:00|639.87|630.77|640.03|630.93|640.14|631.04|638.95|629.85|214
1657750800000|2022-07-13 22:20:00|640.19|631.09|643.08|633.98|643.94|634.84|640.02|630.92|345
1657751100000|2022-07-13 22:25:00|643.12|634.02|642.11|633.01|643.99|634.89|642|632.9|336
1657751400000|2022-07-13 22:30:00|642.13|633.03|642.61|633.51|642.88|633.78|641.68|632.58|385
1657751700000|2022-07-13 22:35:00|642.34|633.24|637.99|628.89|642.34|633.24|637.95|628.85|321
1657752000000|2022-07-13 22:40:00|638|628.9|638.02|628.92|638.62|629.52|637.56|628.46|292
1657752300000|2022-07-13 22:45:00|638|628.9|638.68|629.58|639.06|629.96|637.89|628.79|274
1657752600000|2022-07-13 22:50:00|638.67|629.57|639.13|630.03|639.57|630.47|637.92|628.82|276
1657752900000|2022-07-13 22:55:00|639.08|629.98|638.8|629.7|639.76|630.66|638.5|629.4|196
1657753200000|2022-07-13 23:00:00|638.75|629.65|641.06|631.96|641.83|632.73|638.7|629.6|305
1657753500000|2022-07-13 23:05:00|641.03|631.93|642.11|633.01|642.11|633.01|640.57|631.47|171
1657753800000|2022-07-13 23:10:00|642.03|632.93|643.56|634.46|643.74|634.64|641.12|632.02|188
1657754100000|2022-07-13 23:15:00|643.52|634.42|648.91|639.81|651.35|642.25|643.28|634.18|692
1657754400000|2022-07-13 23:20:00|648.96|639.86|648.76|639.66|651.16|642.06|648.23|639.13|538
1657754700000|2022-07-13 23:25:00|648.69|639.59|646.84|637.74|649.09|639.99|645.65|636.55|494
1657755000000|2022-07-13 23:30:00|646.87|637.77|649.76|640.66|650.31|641.21|646.87|637.77|501
1657755300000|2022-07-13 23:35:00|649.74|640.64|650.71|641.61|651.16|642.06|649.19|640.09|383
1657755600000|2022-07-13 23:40:00|650.65|641.55|651.05|641.95|652.93|643.83|650.04|640.94|467
1657755900000|2022-07-13 23:45:00|651.02|641.92|650.52|641.42|652.1|643|649.48|640.38|356
1657756200000|2022-07-13 23:50:00|650.6|641.5|650.09|640.99|653.08|643.98|650.01|640.91|338
1657756500000|2022-07-13 23:55:00|650.11|641.01|650.86|641.76|652.75|643.65|649.99|640.89|397
1657756800000|2022-07-14 00:00:00|650.85|641.75|653.79|644.69|654.81|645.71|650.65|641.55|601
1657757100000|2022-07-14 00:05:00|653.75|644.65|649.71|640.61|653.96|644.86|649.69|640.59|491
1657757400000|2022-07-14 00:10:00|649.73|640.63|650.85|641.75|651.56|642.46|649.43|640.33|354
1657757700000|2022-07-14 00:15:00|650.84|641.74|649.9|640.8|651.78|642.68|648.64|639.54|429
1657758000000|2022-07-14 00:20:00|649.92|640.82|649.48|640.38|650.6|641.5|648.72|639.62|307
1657758300000|2022-07-14 00:25:00|649.49|640.39|648.96|639.86|650.12|641.02|648.75|639.65|318
1657758600000|2022-07-14 00:30:00|648.93|639.83|649.09|639.99|650.08|640.98|648.63|639.53|333
1657758900000|2022-07-14 00:35:00|649|639.9|648.9|639.8|649.72|640.62|648.5|639.4|245
1657759200000|2022-07-14 00:40:00|648.88|639.78|649.86|640.76|650.09|640.99|648.8|639.7|219
1657759500000|2022-07-14 00:45:00|649.87|640.77|648.5|639.4|650.66|641.56|648.22|639.12|333
1657759800000|2022-07-14 00:50:00|648.51|639.41|650.45|641.35|650.76|641.66|648.1|639|335
1657760100000|2022-07-14 00:55:00|650.42|641.32|651.77|642.67|651.87|642.77|648.91|639.81|305
1657760400000|2022-07-14 01:00:00|651.84|642.74|651.09|641.99|651.94|642.84|650.8|641.7|286
1657760700000|2022-07-14 01:05:00|651.04|641.94|651.41|642.31|651.47|642.37|649.49|640.39|241
1657761000000|2022-07-14 01:10:00|651.46|642.36|653.71|644.61|654.12|645.02|651.15|642.05|278
1657761300000|2022-07-14 01:15:00|653.74|644.64|652.94|643.84|655.86|646.76|652.56|643.46|386
1657761600000|2022-07-14 01:20:00|653.01|643.91|652.76|643.66|654.24|645.14|652.14|643.04|362
1657761900000|2022-07-14 01:25:00|652.69|643.59|652.23|643.13|652.72|643.62|651.89|642.79|341
1657762200000|2022-07-14 01:30:00|652.17|643.07|651.64|642.54|652.28|643.18|650.24|641.14|336
1657762500000|2022-07-14 01:35:00|651.41|642.31|651.12|642.02|651.67|642.57|650.75|641.65|246
1657762800000|2022-07-14 01:40:00|651.13|642.03|653.12|644.02|653.16|644.06|650.95|641.85|307
1657763100000|2022-07-14 01:45:00|653.11|644.01|653.21|644.11|654.09|644.99|653.02|643.92|288
1657763400000|2022-07-14 01:50:00|653.19|644.09|653.21|644.11|653.55|644.45|652.76|643.66|243
1657763700000|2022-07-14 01:55:00|653.05|643.95|654.72|645.62|655.15|646.05|652.89|643.79|336
1657764000000|2022-07-14 02:00:00|654.75|645.65|654.9|645.8|656.12|647.02|653.9|644.8|357
1657764300000|2022-07-14 02:05:00|654.91|645.81|653.59|644.49|654.94|645.84|653.27|644.17|331
1657764600000|2022-07-14 02:10:00|653.65|644.55|652.69|643.59|653.73|644.63|652.62|643.52|273
1657764900000|2022-07-14 02:15:00|652.65|643.55|652.55|643.45|653.02|643.92|652.19|643.09|239
1657765200000|2022-07-14 02:20:00|652.59|643.49|651.65|642.55|652.67|643.57|651.56|642.46|196
1657765500000|2022-07-14 02:25:00|651.69|642.59|651.51|642.41|651.92|642.82|651.49|642.39|178
1657765800000|2022-07-14 02:30:00|651.55|642.45|652.52|643.42|653.51|644.41|651.02|641.92|334
1657766100000|2022-07-14 02:35:00|652.56|643.46|653.76|644.66|653.96|644.86|652.56|643.46|344
1657766400000|2022-07-14 02:40:00|653.77|644.67|651.95|642.85|653.77|644.67|651.95|642.85|330
1657766700000|2022-07-14 02:45:00|651.9|642.8|651.56|642.46|652.68|643.58|651.16|642.06|212
1657767000000|2022-07-14 02:50:00|651.57|642.47|651.1|642|651.7|642.6|650.55|641.45|328
1657767300000|2022-07-14 02:55:00|651.29|642.19|652.75|643.65|652.75|643.65|651|641.9|238
1657767600000|2022-07-14 03:00:00|652.76|643.66|653.9|644.8|654.06|644.96|652.6|643.5|385
1657767900000|2022-07-14 03:05:00|653.88|644.78|653.96|644.86|654.29|645.19|653.2|644.1|317
1657768200000|2022-07-14 03:10:00|653.97|644.87|653.07|643.97|654.07|644.97|653.05|643.95|189
1657768500000|2022-07-14 03:15:00|653.1|644|653.85|644.75|653.98|644.88|653.1|644|192
1657768800000|2022-07-14 03:20:00|653.84|644.74|652.85|643.75|654.35|645.25|652.84|643.74|221
1657769100000|2022-07-14 03:25:00|652.8|643.7|653.72|644.62|653.78|644.68|652.15|643.05|265
1657769400000|2022-07-14 03:30:00|653.74|644.64|653.71|644.61|654.03|644.93|653.02|643.92|218
1657769700000|2022-07-14 03:35:00|653.62|644.52|652.14|643.04|653.81|644.71|652.05|642.95|259
1657770000000|2022-07-14 03:40:00|652.09|642.99|653.25|644.15|653.77|644.67|651.89|642.79|241
1657770300000|2022-07-14 03:45:00|653.23|644.13|651.94|642.84|653.25|644.15|651.87|642.77|237
1657770600000|2022-07-14 03:50:00|651.96|642.86|650.95|641.85|652.15|643.05|650.65|641.55|253
1657770900000|2022-07-14 03:55:00|650.96|641.86|650.71|641.61|651.02|641.92|650.62|641.52|207
1657771200000|2022-07-14 04:00:00|650.73|641.63|651.94|642.84|651.99|642.89|650.65|641.55|210
1657771500000|2022-07-14 04:05:00|651.95|642.85|652.19|643.09|652.64|643.54|651.8|642.7|163
1657771800000|2022-07-14 04:10:00|652.23|643.13|652.74|643.64|652.8|643.7|652.1|643|172
1657772100000|2022-07-14 04:15:00|652.73|643.63|649.65|640.55|653.2|644.1|649.2|640.1|314
1657772400000|2022-07-14 04:20:00|649.63|640.53|648.15|639.05|649.76|640.66|647.85|638.75|372
1657772700000|2022-07-14 04:25:00|648.13|639.03|648.46|639.36|648.67|639.57|647.63|638.53|311
1657773000000|2022-07-14 04:30:00|648.49|639.39|648.97|639.87|649.07|639.97|648.38|639.28|255
1657773300000|2022-07-14 04:35:00|648.9|639.8|648.45|639.35|649.06|639.96|648.35|639.25|243
1657773600000|2022-07-14 04:40:00|648.44|639.34|648.65|639.55|648.97|639.87|648.04|638.94|231
1657773900000|2022-07-14 04:45:00|648.76|639.66|649.17|640.07|649.22|640.12|648.63|639.53|266
1657774200000|2022-07-14 04:50:00|649.21|640.11|646.66|637.56|649.85|640.75|645.98|636.88|328
1657774500000|2022-07-14 04:55:00|646.68|637.58|646.03|636.93|646.71|637.61|645.71|636.61|279
1657774800000|2022-07-14 05:00:00|645.96|636.86|647.5|638.4|647.56|638.46|645.94|636.84|260
1657775100000|2022-07-14 05:05:00|647.52|638.42|648.86|639.76|649.01|639.91|647.5|638.4|249
1657775400000|2022-07-14 05:10:00|648.83|639.73|649.54|640.44|649.79|640.69|648.65|639.55|197
1657775700000|2022-07-14 05:15:00|649.6|640.5|650.03|640.93|650.56|641.46|649.6|640.5|242
1657776000000|2022-07-14 05:20:00|649.97|640.87|649.9|640.8|650.6|641.5|649.7|640.6|249
1657776300000|2022-07-14 05:25:00|649.95|640.85|654.3|645.2|655.15|646.05|649.94|640.84|245
1657776600000|2022-07-14 05:30:00|654.15|645.05|654.1|645|654.94|645.84|653.35|644.25|382
1657776900000|2022-07-14 05:35:00|654.15|645.05|653.9|644.8|654.88|645.78|653.77|644.67|295
1657777200000|2022-07-14 05:40:00|653.85|644.75|653.62|644.52|654.39|645.29|652.85|643.75|307
1657777500000|2022-07-14 05:45:00|653.72|644.62|654.4|645.3|654.7|645.6|651.85|642.75|366
1657777800000|2022-07-14 05:50:00|654.35|645.25|653.7|644.6|654.35|645.25|651.8|642.7|426
1657778100000|2022-07-14 05:55:00|653.6|644.5|654.18|645.08|654.18|645.08|652.6|643.5|265
1657778400000|2022-07-14 06:00:00|654.17|645.07|653.62|644.52|654.17|645.07|653.3|644.2|158
1657778700000|2022-07-14 06:05:00|653.55|644.45|654.85|645.75|655.05|645.95|652.59|643.49|343
1657779000000|2022-07-14 06:10:00|654.8|645.7|655.34|646.24|655.5|646.4|654.13|645.03|310
1657779300000|2022-07-14 06:15:00|655.31|646.21|654.2|645.1|655.34|646.24|654.07|644.97|395
1657779600000|2022-07-14 06:20:00|654.22|645.12|653.4|644.3|654.34|645.24|653.26|644.16|219
1657779900000|2022-07-14 06:25:00|653.38|644.28|651.21|642.11|653.42|644.32|651.21|642.11|280
1657780200000|2022-07-14 06:30:00|651.14|642.04|649.68|640.58|651.77|642.67|649.21|640.11|421
1657780500000|2022-07-14 06:35:00|649.82|640.72|650.7|641.6|651.1|642|649.72|640.62|192
1657780800000|2022-07-14 06:40:00|650.81|641.71|651.1|642|651.21|642.11|650.57|641.47|157
1657781100000|2022-07-14 06:45:00|651.11|642.01|652.76|643.66|653.1|644|651.1|642|229
1657781400000|2022-07-14 06:50:00|652.95|643.85|653.74|644.64|654.13|645.03|651.84|642.74|191
1657781700000|2022-07-14 06:55:00|653.79|644.69|653.95|644.85|654.34|645.24|652.84|643.74|249
1657782000000|2022-07-14 07:00:00|653.97|644.87|652.98|643.88|654.3|645.2|652.98|643.88|221
1657782300000|2022-07-14 07:05:00|653.15|644.05|648.88|639.78|653.21|644.11|648.59|639.49|380
1657782600000|2022-07-14 07:10:00|648.82|639.72|649.28|640.18|650.3|641.2|648.77|639.67|252
1657782900000|2022-07-14 07:15:00|649.26|640.16|649.49|640.39|650.2|641.1|649.19|640.09|293
1657783200000|2022-07-14 07:20:00|649.47|640.37|649.23|640.13|650.3|641.2|649.19|640.09|191
1657783500000|2022-07-14 07:25:00|649.22|640.12|649.89|640.79|650.38|641.28|648.8|639.7|221
1657783800000|2022-07-14 07:30:00|649.87|640.77|649.28|640.18|650.31|641.21|648.96|639.86|225
1657784100000|2022-07-14 07:35:00|649.26|640.16|649.25|640.15|650.86|641.76|649.18|640.08|281
1657784400000|2022-07-14 07:40:00|649.29|640.19|649.32|640.22|650.3|641.2|647.14|638.04|427
1657784700000|2022-07-14 07:45:00|649.3|640.2|648.27|639.17|649.48|640.38|648.26|639.16|294
1657785000000|2022-07-14 07:50:00|648.25|639.15|648.25|639.15|648.35|639.25|647.8|638.7|264
1657785300000|2022-07-14 07:55:00|648.2|639.1|648.05|638.95|648.31|639.21|647.9|638.8|207
1657785600000|2022-07-14 08:00:00|648.1|639|648.32|639.22|649.37|640.27|647.14|638.04|409
1657785900000|2022-07-14 08:05:00|648.35|639.25|645.97|636.87|648.43|639.33|644.92|635.82|357
1657786200000|2022-07-14 08:10:00|645.98|636.88|647.08|637.98|647.25|638.15|645.79|636.69|266
1657786500000|2022-07-14 08:15:00|647.13|638.03|646.4|637.3|647.77|638.67|646.2|637.1|325
1657786800000|2022-07-14 08:20:00|646.37|637.27|644.9|635.8|646.73|637.63|644.8|635.7|263
1657787100000|2022-07-14 08:25:00|644.95|635.85|645.64|636.54|646.19|637.09|644.7|635.6|361
1657787400000|2022-07-14 08:30:00|645.73|636.63|644.7|635.6|645.73|636.63|643.38|634.28|284
1657787700000|2022-07-14 08:35:00|644.75|635.65|642.1|633|644.75|635.65|641.56|632.46|507
1657788000000|2022-07-14 08:40:00|642.05|632.95|640.24|631.14|642.65|633.55|640.12|631.02|446
1657788300000|2022-07-14 08:45:00|640.17|631.07|640.75|631.65|641.15|632.05|640.15|631.05|373
1657788600000|2022-07-14 08:50:00|640.8|631.7|639.24|630.14|641.35|632.25|639.05|629.95|529
1657788900000|2022-07-14 08:55:00|639.22|630.12|639.33|630.23|639.9|630.8|638.85|629.75|414
1657789200000|2022-07-14 09:00:00|639.3|630.2|638.67|629.57|639.6|630.5|638.15|629.05|399
1657789500000|2022-07-14 09:05:00|638.7|629.6|637.2|628.1|638.85|629.75|635.74|626.64|357
1657789800000|2022-07-14 09:10:00|637.25|628.15|637.8|628.7|637.8|628.7|637.15|628.05|121
1657790100000|2022-07-14 09:15:00|637.75|628.65|638.04|628.94|638.4|629.3|637.65|628.55|148
1657790400000|2022-07-14 09:20:00|638.03|628.93|637.6|628.5|638.06|628.96|637.35|628.25|92
1657790700000|2022-07-14 09:25:00|637.5|628.4|637.34|628.24|637.85|628.75|637.18|628.08|101
1657791000000|2022-07-14 09:30:00|637.4|628.3|637.34|628.24|637.7|628.6|636.91|627.81|133
1657791300000|2022-07-14 09:35:00|637.39|628.29|636.82|627.72|637.39|628.29|635.98|626.88|133
1657791600000|2022-07-14 09:40:00|636.87|627.77|638.56|629.46|638.67|629.57|633.68|624.58|457
1657791900000|2022-07-14 09:45:00|638.59|629.49|638.46|629.36|639.61|630.51|638.02|628.92|354
1657792200000|2022-07-14 09:50:00|638.41|629.31|639.9|630.8|639.9|630.8|638.17|629.07|280
1657792500000|2022-07-14 09:55:00|639.85|630.75|640.93|631.83|641.07|631.97|639.64|630.54|282
1657792800000|2022-07-14 10:00:00|640.96|631.86|639.9|630.8|640.96|631.86|638.4|629.3|266
1657793100000|2022-07-14 10:05:00|639.86|630.76|640.66|631.56|640.85|631.75|639.84|630.74|216
1657793400000|2022-07-14 10:10:00|640.63|631.53|639.85|630.75|640.9|631.8|638.87|629.77|204
1657793700000|2022-07-14 10:15:00|639.8|630.7|640.6|631.5|640.6|631.5|638.55|629.45|245
1657794000000|2022-07-14 10:20:00|640.4|631.3|639.73|630.63|640.78|631.68|639.68|630.58|173
1657794300000|2022-07-14 10:25:00|639.86|630.76|640.07|630.97|640.25|631.15|639.73|630.63|172
1657794600000|2022-07-14 10:30:00|640.02|630.92|640.98|631.88|641.33|632.23|639.66|630.56|197
1657794900000|2022-07-14 10:35:00|640.99|631.89|641.73|632.63|641.86|632.76|640.7|631.6|219
1657795200000|2022-07-14 10:40:00|641.71|632.61|642.2|633.1|643.35|634.25|641.14|632.04|310
1657795500000|2022-07-14 10:45:00|642.19|633.09|639.72|630.62|643.88|634.78|639.72|630.62|370
1657795800000|2022-07-14 10:50:00|639.73|630.63|639.75|630.65|639.96|630.86|638.64|629.54|351
1657796100000|2022-07-14 10:55:00|639.74|630.64|640.97|631.87|641.4|632.3|639.58|630.48|301
1657796400000|2022-07-14 11:00:00|640.98|631.88|640.11|631.01|641.98|632.88|639.84|630.74|274
1657796700000|2022-07-14 11:05:00|640.16|631.06|639.99|630.89|640.8|631.7|639.89|630.79|222
1657797000000|2022-07-14 11:10:00|639.93|630.83|638.51|629.41|640|630.9|637.66|628.56|336
1657797300000|2022-07-14 11:15:00|638.61|629.51|639.96|630.86|640.79|631.69|637.03|627.93|345
1657797600000|2022-07-14 11:20:00|639.95|630.85|636.69|627.59|641.69|632.59|636.49|627.39|347
1657797900000|2022-07-14 11:25:00|636.67|627.57|636.7|627.6|637.52|628.42|636.25|627.15|248
1657798200000|2022-07-14 11:30:00|636.75|627.65|636.39|627.29|640.07|630.97|634.75|625.65|494
1657798500000|2022-07-14 11:35:00|636.29|627.19|637.68|628.58|637.97|628.87|635.72|626.62|443
1657798800000|2022-07-14 11:40:00|637.66|628.56|638.7|629.6|639.4|630.3|637.65|628.55|342
1657799100000|2022-07-14 11:45:00|638.68|629.58|639.05|629.95|639.8|630.7|638.24|629.14|354
1657799400000|2022-07-14 11:50:00|638.99|629.89|638.74|629.64|639.84|630.74|638.6|629.5|287
1657799700000|2022-07-14 11:55:00|638.85|629.75|638.81|629.71|639.16|630.06|638.67|629.57|179
1657800000000|2022-07-14 12:00:00|638.84|629.74|637.93|628.83|639.21|630.11|637.7|628.6|245
1657800300000|2022-07-14 12:05:00|637.98|628.88|639.8|630.7|639.84|630.74|637.22|628.12|345
1657800600000|2022-07-14 12:10:00|639.85|630.75|640.89|631.79|641.59|632.49|639.22|630.12|352
1657800900000|2022-07-14 12:15:00|640.88|631.78|638.94|629.84|641.11|632.01|638.73|629.63|250
1657801200000|2022-07-14 12:20:00|638.93|629.83|638.85|629.75|639.81|630.71|638.8|629.7|276
1657801500000|2022-07-14 12:25:00|638.88|629.78|637.2|628.1|638.88|629.78|636.19|627.09|340
1657801800000|2022-07-14 12:30:00|637.23|628.13|640.88|631.78|640.93|631.83|634.03|624.93|630
1657802100000|2022-07-14 12:35:00|640.84|631.74|641.9|632.8|642.98|633.88|639.77|630.67|458
1657802400000|2022-07-14 12:40:00|641.95|632.85|642.78|633.68|642.79|633.69|640.98|631.88|439
1657802700000|2022-07-14 12:45:00|642.85|633.75|641.04|631.94|642.86|633.76|640.94|631.84|354
1657803000000|2022-07-14 12:50:00|641.1|632|640.87|631.77|641.1|632|640.69|631.59|165
1657803300000|2022-07-14 12:55:00|641|631.9|641.72|632.62|642.05|632.95|639.86|630.76|319
1657803600000|2022-07-14 13:00:00|641.67|632.57|643.12|634.02|643.79|634.69|641.58|632.48|360
1657803900000|2022-07-14 13:05:00|643.13|634.03|640.38|631.28|643.13|634.03|640.04|630.94|276
1657804200000|2022-07-14 13:10:00|640.43|631.33|640.55|631.45|640.55|631.45|639.5|630.4|340
1657804500000|2022-07-14 13:15:00|640.49|631.39|642.02|632.92|642.18|633.08|639.69|630.59|289
1657804800000|2022-07-14 13:20:00|641.97|632.87|640.97|631.87|642.07|632.97|640.48|631.38|250
1657805100000|2022-07-14 13:25:00|641.02|631.92|638.53|629.43|641.09|631.99|638.19|629.09|302
1657805400000|2022-07-14 13:30:00|638.5|629.4|635.69|626.59|641.23|632.13|634.88|625.78|767
1657805700000|2022-07-14 13:35:00|635.71|626.61|633.98|624.88|637.45|628.35|633.77|624.67|604
1657806000000|2022-07-14 13:40:00|634.02|624.92|636.19|627.09|636.35|627.25|633.94|624.84|573
1657806300000|2022-07-14 13:45:00|636.2|627.1|637.59|628.49|638.99|629.89|636.19|627.09|628
1657806600000|2022-07-14 13:50:00|637.69|628.59|639.27|630.17|640.09|630.99|637.38|628.28|560
1657806900000|2022-07-14 13:55:00|639.29|630.19|638.25|629.15|639.9|630.8|638.24|629.14|454
1657807200000|2022-07-14 14:00:00|638.19|629.09|636.86|627.76|638.8|629.7|636.83|627.73|474
1657807500000|2022-07-14 14:05:00|636.8|627.7|636.87|627.77|637.71|628.61|635.91|626.81|434
1657807800000|2022-07-14 14:10:00|636.83|627.73|638.05|628.95|638.09|628.99|635.95|626.85|397
1657808100000|2022-07-14 14:15:00|638.07|628.97|636.87|627.77|639.09|629.99|636.72|627.62|359
1657808400000|2022-07-14 14:20:00|636.86|627.76|639.08|629.98|639.57|630.47|636.77|627.67|381
1657808700000|2022-07-14 14:25:00|639.06|629.96|639.1|630|639.29|630.19|638.27|629.17|294
1657809000000|2022-07-14 14:30:00|639.08|629.98|639.11|630.01|639.96|630.86|636.29|627.19|463
1657809300000|2022-07-14 14:35:00|639.08|629.98|638.96|629.86|639.18|630.08|637.95|628.85|404
1657809600000|2022-07-14 14:40:00|639.01|629.91|639.8|630.7|640.29|631.19|638.83|629.73|396
1657809900000|2022-07-14 14:45:00|639.75|630.65|641.1|632|641.99|632.89|639.12|630.02|493
1657810200000|2022-07-14 14:50:00|641.2|632.1|644.25|635.15|644.25|635.15|641.19|632.09|571
1657810500000|2022-07-14 14:55:00|644.2|635.1|643.86|634.76|645.48|636.38|643.08|633.98|468
1657810800000|2022-07-14 15:00:00|643.99|634.89|645.99|636.89|647.23|638.13|643.38|634.28|700
1657811100000|2022-07-14 15:05:00|646.04|636.94|648.69|639.59|648.98|639.88|646.04|636.94|547
1657811400000|2022-07-14 15:10:00|648.68|639.58|647.77|638.67|650.16|641.06|647.69|638.59|602
1657811700000|2022-07-14 15:15:00|647.75|638.65|650.53|641.43|651.86|642.76|646.9|637.8|664
1657812000000|2022-07-14 15:20:00|650.52|641.42|652.07|642.97|652.4|643.3|649.8|640.7|590
1657812300000|2022-07-14 15:25:00|652.09|642.99|651.11|642.01|652.23|643.13|650.65|641.55|570
1657812600000|2022-07-14 15:30:00|651.07|641.97|649.64|640.54|651.3|642.2|648.95|639.85|497
1657812900000|2022-07-14 15:35:00|649.61|640.51|652.72|643.62|652.75|643.65|648.7|639.6|522
1657813200000|2022-07-14 15:40:00|652.75|643.65|655.78|646.68|657.15|648.05|652.68|643.58|621
1657813500000|2022-07-14 15:45:00|655.75|646.65|658.91|649.81|658.91|649.81|654.93|645.83|711
1657813800000|2022-07-14 15:50:00|658.43|649.33|656.96|647.86|658.56|649.46|656.14|647.04|695
1657814100000|2022-07-14 15:55:00|656.98|647.88|658.1|649|658.27|649.17|656.4|647.3|596
1657814400000|2022-07-14 16:00:00|658.08|648.98|661.14|652.04|662.03|652.93|658.08|648.98|626
1657814700000|2022-07-14 16:05:00|661.15|652.05|657.33|648.23|661.15|652.05|657.15|648.05|572
1657815000000|2022-07-14 16:10:00|657.31|648.21|658.93|649.83|659.15|650.05|656.36|647.26|520
1657815300000|2022-07-14 16:15:00|658.96|649.86|659.79|650.69|661.05|651.95|658.8|649.7|479
1657815600000|2022-07-14 16:20:00|659.82|650.72|659.98|650.88|661.3|652.2|659.79|650.69|416
1657815900000|2022-07-14 16:25:00|659.88|650.78|656.4|647.3|659.88|650.78|656.25|647.15|457
1657816200000|2022-07-14 16:30:00|656.39|647.29|656.04|646.94|657.25|648.15|655.95|646.85|264
1657816500000|2022-07-14 16:35:00|656.08|646.98|658.23|649.13|659.07|649.97|655.99|646.89|255
1657816800000|2022-07-14 16:40:00|658.27|649.17|657.1|648|658.62|649.52|656.79|647.69|250
1657817100000|2022-07-14 16:45:00|657.13|648.03|654.86|645.76|657.73|648.63|654.86|645.76|322
1657817400000|2022-07-14 16:50:00|654.87|645.77|655.02|645.92|655.59|646.49|653.81|644.71|332
1657817700000|2022-07-14 16:55:00|654.99|645.89|656.08|646.98|656.92|647.82|654.82|645.72|409
1657818000000|2022-07-14 17:00:00|656.13|647.03|655.92|646.82|656.19|647.09|655.01|645.91|267
1657818300000|2022-07-14 17:05:00|655.95|646.85|658.26|649.16|658.3|649.2|654.52|645.42|361
1657818600000|2022-07-14 17:10:00|658.28|649.18|656.55|647.45|658.28|649.18|656.01|646.91|293
1657818900000|2022-07-14 17:15:00|656.5|647.4|660.55|651.45|660.55|651.45|656.2|647.1|485
1657819200000|2022-07-14 17:20:00|660.7|651.6|664.15|655.05|665.3|656.2|660.7|651.6|679
1657819500000|2022-07-14 17:25:00|664.3|655.2|666.9|657.8|668.34|659.24|664.03|654.93|649
1657819800000|2022-07-14 17:30:00|667.01|657.91|666.85|657.75|669.9|660.8|666.2|657.1|634
1657820100000|2022-07-14 17:35:00|666.83|657.73|669.75|660.65|669.78|660.68|666.83|657.73|431
1657820400000|2022-07-14 17:40:00|669.78|660.68|670.25|661.15|671.54|662.44|669.03|659.93|457
1657820700000|2022-07-14 17:45:00|670.36|661.26|670.66|661.56|670.73|661.63|668.73|659.63|357
1657821000000|2022-07-14 17:50:00|670.65|661.55|674.77|665.67|674.92|665.82|668.12|659.02|446
1657821300000|2022-07-14 17:55:00|674.83|665.73|674.41|665.31|677.07|667.97|674.12|665.02|681
1657821600000|2022-07-14 18:00:00|674.46|665.36|674.75|665.65|678.22|669.12|674.24|665.14|635
1657821900000|2022-07-14 18:05:00|674.73|665.63|675.7|666.6|675.85|666.75|672.99|663.89|488
1657822200000|2022-07-14 18:10:00|675.85|666.75|675.98|666.88|677.18|668.08|674.77|665.67|259
1657822500000|2022-07-14 18:15:00|675.99|666.89|677.61|668.51|678.17|669.07|675.01|665.91|449
1657822800000|2022-07-14 18:20:00|677.62|668.52|676.18|667.08|678.12|669.02|675.84|666.74|388
1657823100000|2022-07-14 18:25:00|676.19|667.09|677.75|668.65|677.88|668.78|675.12|666.02|473
1657823400000|2022-07-14 18:30:00|677.69|668.59|676.96|667.86|678.19|669.09|675.78|666.68|393
1657823700000|2022-07-14 18:35:00|676.94|667.84|676.02|666.92|678.18|669.08|675.94|666.84|321
1657824000000|2022-07-14 18:40:00|676.07|666.97|674.72|665.62|676.7|667.6|674.55|665.45|217
1657824300000|2022-07-14 18:45:00|674.79|665.69|675.91|666.81|676.65|667.55|674.65|665.55|225
1657824600000|2022-07-14 18:50:00|675.94|666.84|675.37|666.27|676.28|667.18|675.06|665.96|261
1657824900000|2022-07-14 18:55:00|675.53|666.43|676.09|666.99|676.93|667.83|675.53|666.43|245
1657825200000|2022-07-14 19:00:00|676.11|667.01|676.76|667.66|677.16|668.06|675.91|666.81|285
1657825500000|2022-07-14 19:05:00|676.75|667.65|673.5|664.4|677.31|668.21|673.03|663.93|385
1657825800000|2022-07-14 19:10:00|673.32|664.22|674.78|665.68|675.93|666.83|673.08|663.98|262
1657826100000|2022-07-14 19:15:00|674.81|665.71|674.08|664.98|675.1|666|673.79|664.69|243
1657826400000|2022-07-14 19:20:00|674.1|665|675.13|666.03|675.16|666.06|674.08|664.98|270
1657826700000|2022-07-14 19:25:00|675.1|666|677.94|668.84|678.01|668.91|674.59|665.49|267
1657827000000|2022-07-14 19:30:00|677.96|668.86|675.32|666.22|680.82|671.72|675.2|666.1|486
1657827300000|2022-07-14 19:35:00|675.33|666.23|673.2|664.1|676.72|667.62|673.11|664.01|343
1657827600000|2022-07-14 19:40:00|673.16|664.06|673.05|663.95|673.81|664.71|672.36|663.26|311
1657827900000|2022-07-14 19:45:00|673.08|663.98|672.59|663.49|673.22|664.12|671.62|662.52|248
1657828200000|2022-07-14 19:50:00|672.32|663.22|673.66|664.56|673.69|664.59|672.27|663.17|240
1657828500000|2022-07-14 19:55:00|673.63|664.53|676.77|667.67|679.3|670.2|673.01|663.91|352
1657828800000|2022-07-14 20:00:00|676.68|667.58|677.45|668.35|677.81|668.71|676.5|667.4|142
1657829100000|2022-07-14 20:05:00|677.44|668.34|676.04|666.94|677.47|668.37|674.65|665.55|336
1657829400000|2022-07-14 20:10:00|676.07|666.97|677.64|668.54|677.79|668.69|675.5|666.4|277
1657829700000|2022-07-14 20:15:00|677.7|668.6|675.58|666.48|677.7|668.6|675.51|666.41|176
1657830000000|2022-07-14 20:20:00|675.62|666.52|675.35|666.25|675.78|666.68|674.86|665.76|190
1657830300000|2022-07-14 20:25:00|675.52|666.42|676.97|667.87|677.84|668.74|675.41|666.31|218
1657830600000|2022-07-14 20:30:00|676.89|667.79|675.16|666.06|676.96|667.86|674.95|665.85|111
1657830900000|2022-07-14 20:35:00|675.14|666.04|678.07|668.97|678.07|668.97|675.14|666.04|216
1657831200000|2022-07-14 20:40:00|678.04|668.94|680.37|671.27|680.76|671.66|677.85|668.75|243
1657831500000|2022-07-14 20:45:00|680.18|671.08|678.56|669.46|680.18|671.08|676.71|667.61|255
1657831800000|2022-07-14 20:50:00|678.49|669.39|678|668.9|678.76|669.66|677.69|668.59|137
1657832100000|2022-07-14 20:55:00|677.99|668.89|678.61|669.51|678.76|669.66|677.54|668.44|205
1657832400000|2022-07-14 21:00:00|678.57|669.47|678.7|669.6|678.82|669.72|677.8|668.7|240
1657832700000|2022-07-14 21:05:00|678.66|669.56|678.45|669.35|678.68|669.58|677.44|668.34|238
1657833000000|2022-07-14 21:10:00|678.5|669.4|677.75|668.65|678.71|669.61|677.58|668.48|125
1657833300000|2022-07-14 21:15:00|677.69|668.59|677.5|668.4|677.77|668.67|677.4|668.3|72
1657833600000|2022-07-14 21:20:00|677.58|668.48|675.4|666.3|677.58|668.48|675.13|666.03|168
1657833900000|2022-07-14 21:25:00|675.43|666.33|673.1|664|675.65|666.55|673.1|664|182
1657834200000|2022-07-14 21:30:00|673.11|664.01|673.89|664.79|673.96|664.86|672.32|663.22|121
1657834500000|2022-07-14 21:35:00|673.72|664.62|675.03|665.93|675.08|665.98|673.72|664.62|180
1657834800000|2022-07-14 21:40:00|674.97|665.87|674.07|664.97|674.97|665.87|673.7|664.6|113
1657835100000|2022-07-14 21:45:00|674.09|664.99|673|663.9|674.14|665.04|672.91|663.81|149
1657835400000|2022-07-14 21:50:00|673.1|664|671.73|662.63|673.12|664.02|671.02|661.92|172
1657835700000|2022-07-14 21:55:00|671.64|662.54|671.94|662.84|671.94|662.84|671.08|661.98|87
1657836000000|2022-07-14 22:00:00|671.92|662.82|671.92|662.82|672.23|663.13|671.68|662.58|96
1657836300000|2022-07-14 22:05:00|671.88|662.78|670.68|661.58|671.98|662.88|670.25|661.15|142
1657836600000|2022-07-14 22:10:00|670.85|661.75|670.89|661.79|671.7|662.6|670.68|661.58|117
1657836900000|2022-07-14 22:15:00|670.9|661.8|670.09|660.99|671.07|661.97|670.05|660.95|97
1657837200000|2022-07-14 22:20:00|670.12|661.02|669.75|660.65|670.12|661.02|667.86|658.76|207
1657837500000|2022-07-14 22:25:00|669.81|660.71|669.71|660.61|669.99|660.89|669.17|660.07|155
1657837800000|2022-07-14 22:30:00|669.67|660.57|672.94|663.84|673.04|663.94|669.64|660.54|227
1657838100000|2022-07-14 22:35:00|672.95|663.85|671.77|662.67|673.95|664.85|671.28|662.18|289
1657838400000|2022-07-14 22:40:00|671.8|662.7|671.72|662.62|672.23|663.13|671.66|662.56|121
1657838700000|2022-07-14 22:45:00|671.73|662.63|671.11|662.01|672.18|663.08|671.11|662.01|194
1657839000000|2022-07-14 22:50:00|671.14|662.04|671.11|662.01|672.01|662.91|670.98|661.88|129
1657839300000|2022-07-14 22:55:00|671.16|662.06|672.01|662.91|672.25|663.15|671.11|662.01|203
1657839600000|2022-07-14 23:00:00|672.02|662.92|671.99|662.89|672.99|663.89|671.97|662.87|260
1657839900000|2022-07-14 23:05:00|672.01|662.91|671.72|662.62|672.07|662.97|671.11|662.01|120
1657840200000|2022-07-14 23:10:00|671.75|662.65|672.18|663.08|672.75|663.65|671.75|662.65|174
1657840500000|2022-07-14 23:15:00|672.2|663.1|674.87|665.77|675.4|666.3|672.04|662.94|307
1657840800000|2022-07-14 23:20:00|674.89|665.79|674.93|665.83|676.6|667.5|674.57|665.47|273
1657841100000|2022-07-14 23:25:00|675|665.9|675.9|666.8|676.74|667.64|674.57|665.47|226
1657841400000|2022-07-14 23:30:00|675.92|666.82|675.56|666.46|676.18|667.08|675|665.9|195
1657841700000|2022-07-14 23:35:00|675.57|666.47|677.01|667.91|677.02|667.92|675.36|666.26|263
1657842000000|2022-07-14 23:40:00|676.97|667.87|676.81|667.71|678.21|669.11|676.81|667.71|268
1657842300000|2022-07-14 23:45:00|676.84|667.74|677.7|668.6|679.13|670.03|676.81|667.71|242
1657842600000|2022-07-14 23:50:00|677.73|668.63|675.75|666.65|677.87|668.77|675.75|666.65|216
1657842900000|2022-07-14 23:55:00|675.73|666.63|676.76|667.66|676.85|667.75|675.56|666.46|228
1657843200000|2022-07-15 00:00:00|676.78|667.68|678.98|669.88|679.64|670.54|676.13|667.03|442
1657843500000|2022-07-15 00:05:00|678.99|669.89|676.05|666.95|679.96|670.86|675.92|666.82|408
1657843800000|2022-07-15 00:10:00|676.1|667|673.65|664.55|676.1|667|673.17|664.07|367
1657844100000|2022-07-15 00:15:00|673.69|664.59|672.98|663.88|674.06|664.96|672.59|663.49|344
1657844400000|2022-07-15 00:20:00|672.96|663.86|671.09|661.99|673.75|664.65|670.85|661.75|295
1657844700000|2022-07-15 00:25:00|671.07|661.97|671.93|662.83|672.22|663.12|670.9|661.8|396
1657845000000|2022-07-15 00:30:00|671.94|662.84|671.97|662.87|673.5|664.4|671.85|662.75|322
1657845300000|2022-07-15 00:35:00|671.99|662.89|671.01|661.91|672.16|663.06|670.23|661.13|280
1657845600000|2022-07-15 00:40:00|670.94|661.84|671.98|662.88|672.03|662.93|670|660.9|269
1657845900000|2022-07-15 00:45:00|671.97|662.87|673.37|664.27|674.45|665.35|671.12|662.02|365
1657846200000|2022-07-15 00:50:00|673.47|664.37|672|662.9|673.47|664.37|671.95|662.85|224
1657846500000|2022-07-15 00:55:00|672.01|662.91|671.11|662.01|672.06|662.96|670.31|661.21|282
1657846800000|2022-07-15 01:00:00|671.14|662.04|671.04|661.94|672.02|662.92|670.71|661.61|365
1657847100000|2022-07-15 01:05:00|671.08|661.98|672.31|663.21|672.63|663.53|671.06|661.96|283
1657847400000|2022-07-15 01:10:00|672.3|663.2|672.6|663.5|672.99|663.89|672.01|662.91|275
1657847700000|2022-07-15 01:15:00|672.61|663.51|671.2|662.1|673.01|663.91|671.15|662.05|251
1657848000000|2022-07-15 01:20:00|671.17|662.07|671.21|662.11|671.82|662.72|671|661.9|315
1657848300000|2022-07-15 01:25:00|671.23|662.13|671.94|662.84|672.11|663.01|671.08|661.98|241
1657848600000|2022-07-15 01:30:00|671.96|662.86|673.22|664.12|673.96|664.86|671.79|662.69|255
1657848900000|2022-07-15 01:35:00|673.25|664.15|673.16|664.06|673.97|664.87|673.01|663.91|231
1657849200000|2022-07-15 01:40:00|673.06|663.96|673.93|664.83|674.05|664.95|672.8|663.7|114
1657849500000|2022-07-15 01:45:00|673.85|664.75|675.24|666.14|675.33|666.23|673.67|664.57|204
1657849800000|2022-07-15 01:50:00|675.22|666.12|674.94|665.84|675.27|666.17|674.19|665.09|187
1657850100000|2022-07-15 01:55:00|674.87|665.77|681.13|672.03|682.05|672.95|674.76|665.66|459
1657850400000|2022-07-15 02:00:00|681.11|672.01|680.3|671.2|684.88|675.78|679.19|670.09|625
1657850700000|2022-07-15 02:05:00|680.32|671.22|678.68|669.58|680.33|671.23|678.22|669.12|331
1657851000000|2022-07-15 02:10:00|678.69|669.59|678.65|669.55|679.24|670.14|676.7|667.6|331
1657851300000|2022-07-15 02:15:00|678.77|669.67|680.02|670.92|680.95|671.85|678.03|668.93|415
1657851600000|2022-07-15 02:20:00|679.91|670.81|679.28|670.18|680.03|670.93|678.57|669.47|326
1657851900000|2022-07-15 02:25:00|679.25|670.15|677.89|668.79|679.25|670.15|677.24|668.14|229
1657852200000|2022-07-15 02:30:00|677.96|668.86|676.83|667.73|678.81|669.71|676.75|667.65|265
1657852500000|2022-07-15 02:35:00|676.78|667.68|677.73|668.63|677.76|668.66|676.69|667.59|269
1657852800000|2022-07-15 02:40:00|677.69|668.59|677.27|668.17|677.89|668.79|677.02|667.92|190
1657853100000|2022-07-15 02:45:00|677.3|668.2|675.25|666.15|677.88|668.78|675.25|666.15|274
1657853400000|2022-07-15 02:50:00|675.28|666.18|673.47|664.37|675.99|666.89|672.95|663.85|426
1657853700000|2022-07-15 02:55:00|673.44|664.34|674.9|665.8|675.1|666|673.15|664.05|312
1657854000000|2022-07-15 03:00:00|674.91|665.81|674.94|665.84|675.3|666.2|674.7|665.6|97
1657854300000|2022-07-15 03:05:00|674.97|665.87|675.92|666.82|676.07|666.97|674.15|665.05|258
1657854600000|2022-07-15 03:10:00|675.91|666.81|676.25|667.15|676.97|667.87|675.8|666.7|195
1657854900000|2022-07-15 03:15:00|676.27|667.17|676.26|667.16|677.01|667.91|675.8|666.7|215
1657855200000|2022-07-15 03:20:00|676.21|667.11|675.09|665.99|676.21|667.11|673.94|664.84|253
1657855500000|2022-07-15 03:25:00|675.08|665.98|675.09|665.99|675.75|666.65|674.82|665.72|147
1657855800000|2022-07-15 03:30:00|675.19|666.09|673.1|664|675.75|666.65|672.83|663.73|210
1657856100000|2022-07-15 03:35:00|673.15|664.05|673.81|664.71|674.2|665.1|673.15|664.05|191
1657856400000|2022-07-15 03:40:00|673.91|664.81|673.1|664|673.98|664.88|673.04|663.94|146
1657856700000|2022-07-15 03:45:00|673.13|664.03|673.68|664.58|674.11|665.01|672.88|663.78|147
1657857000000|2022-07-15 03:50:00|673.66|664.56|673.2|664.1|673.74|664.64|671.96|662.86|243
1657857300000|2022-07-15 03:55:00|673.23|664.13|676.06|666.96|677.13|668.03|673.13|664.03|277
1657857600000|2022-07-15 04:00:00|676.09|666.99|674.85|665.75|676.88|667.78|674.72|665.62|286
1657857900000|2022-07-15 04:05:00|674.86|665.76|677.09|667.99|677.09|667.99|674.77|665.67|253
1657858200000|2022-07-15 04:10:00|677.04|667.94|676.69|667.59|677.65|668.55|675.91|666.81|281
1657858500000|2022-07-15 04:15:00|676.65|667.55|675.77|666.67|676.94|667.84|675.56|666.46|216
1657858800000|2022-07-15 04:20:00|675.79|666.69|676.73|667.63|676.99|667.89|674.98|665.88|226
1657859100000|2022-07-15 04:25:00|676.81|667.71|678.09|668.99|678.09|668.99|676.73|667.63|198
1657859400000|2022-07-15 04:30:00|678.19|669.09|673.43|664.33|678.2|669.1|672.93|663.83|424
1657859700000|2022-07-15 04:35:00|673.42|664.32|673.84|664.74|674.65|665.55|672.9|663.8|208
1657860000000|2022-07-15 04:40:00|673.83|664.73|672.94|663.84|673.86|664.76|672.8|663.7|252
1657860300000|2022-07-15 04:45:00|672.97|663.87|673.83|664.73|674.07|664.97|672.86|663.76|225
1657860600000|2022-07-15 04:50:00|673.82|664.72|672.68|663.58|673.82|664.72|672.05|662.95|326
1657860900000|2022-07-15 04:55:00|672.71|663.61|675.01|665.91|676.16|667.06|671.79|662.69|380
1657861200000|2022-07-15 05:00:00|675.03|665.93|675.07|665.97|675.8|666.7|674.27|665.17|280
1657861500000|2022-07-15 05:05:00|675.08|665.98|675.26|666.16|676.05|666.95|675.03|665.93|209
1657861800000|2022-07-15 05:10:00|675.28|666.18|674.13|665.03|675.28|666.18|674.12|665.02|196
1657862100000|2022-07-15 05:15:00|674.15|665.05|674.75|665.65|674.84|665.74|673.97|664.87|178
1657862400000|2022-07-15 05:20:00|674.76|665.66|674.73|665.63|675.1|666|674.18|665.08|155
1657862700000|2022-07-15 05:25:00|674.7|665.6|674.94|665.84|674.98|665.88|674.7|665.6|102
1657863000000|2022-07-15 05:30:00|674.93|665.83|672.21|663.11|674.94|665.84|672.03|662.93|237
1657863300000|2022-07-15 05:35:00|672.27|663.17|675.21|666.11|676.73|667.63|672.27|663.17|381
1657863600000|2022-07-15 05:40:00|675.15|666.05|674.77|665.67|675.25|666.15|674.35|665.25|165
1657863900000|2022-07-15 05:45:00|674.78|665.68|675.89|666.79|675.94|666.84|674.74|665.64|262
1657864200000|2022-07-15 05:50:00|675.91|666.81|677.06|667.96|678.05|668.95|675.32|666.22|329
1657864500000|2022-07-15 05:55:00|677.05|667.95|678.29|669.19|678.32|669.22|676.98|667.88|181
1657864800000|2022-07-15 06:00:00|678.22|669.12|676.86|667.76|678.32|669.22|676.2|667.1|253
1657865100000|2022-07-15 06:05:00|676.83|667.73|676.98|667.88|676.98|667.88|675.21|666.11|148
1657865400000|2022-07-15 06:10:00|676.95|667.85|677.45|668.35|677.47|668.37|676.83|667.73|133
1657865700000|2022-07-15 06:15:00|677.47|668.37|677.81|668.71|677.95|668.85|676.85|667.75|204
1657866000000|2022-07-15 06:20:00|677.79|668.69|677.6|668.5|678.71|669.61|676.32|667.22|241
1657866300000|2022-07-15 06:25:00|677.71|668.61|679.13|670.03|679.15|670.05|677.18|668.08|279
1657866600000|2022-07-15 06:30:00|679.14|670.04|679.33|670.23|679.33|670.23|678.02|668.92|278
1657866900000|2022-07-15 06:35:00|679.34|670.24|679.12|670.02|680.79|671.69|678.93|669.83|308
1657867200000|2022-07-15 06:40:00|679.1|670|678.03|668.93|680.22|671.12|677.93|668.83|381
1657867500000|2022-07-15 06:45:00|678.04|668.94|677.39|668.29|678.05|668.95|677|667.9|216
1657867800000|2022-07-15 06:50:00|677.37|668.27|677.25|668.15|677.84|668.74|676.94|667.84|269
1657868100000|2022-07-15 06:55:00|677.29|668.19|678.77|669.67|678.89|669.79|677.29|668.19|265
1657868400000|2022-07-15 07:00:00|678.74|669.64|679.62|670.52|679.63|670.53|678.01|668.91|283
1657868700000|2022-07-15 07:05:00|679.61|670.51|680.22|671.12|682.05|672.95|675.76|666.66|528
1657869000000|2022-07-15 07:10:00|680.21|671.11|680.31|671.21|681.03|671.93|679.99|670.89|385
1657869300000|2022-07-15 07:15:00|680.25|671.15|682.15|673.05|682.15|673.05|679.65|670.55|318
1657869600000|2022-07-15 07:20:00|682.24|673.14|682.92|673.82|683.2|674.1|682.14|673.04|592
1657869900000|2022-07-15 07:25:00|682.91|673.81|682.7|673.6|684.2|675.1|681.97|672.87|531
1657870200000|2022-07-15 07:30:00|682.72|673.62|682.24|673.14|683.73|674.63|682.03|672.93|530
1657870500000|2022-07-15 07:35:00|682.25|673.15|682.08|672.98|682.84|673.74|681.43|672.33|331
1657870800000|2022-07-15 07:40:00|682.09|672.99|681.97|672.87|682.27|673.17|681.73|672.63|260
1657871100000|2022-07-15 07:45:00|681.98|672.88|682.93|673.83|682.96|673.86|681.95|672.85|242
1657871400000|2022-07-15 07:50:00|682.91|673.81|681.91|672.81|683.11|674.01|681.85|672.75|173
1657871700000|2022-07-15 07:55:00|681.9|672.8|682.9|673.8|683.13|674.03|681.84|672.74|150
1657872000000|2022-07-15 08:00:00|682.89|673.79|683.2|674.1|683.74|674.64|682.1|673|276
1657872300000|2022-07-15 08:05:00|683.19|674.09|686.91|677.81|687.96|678.86|683.12|674.02|322
1657872600000|2022-07-15 08:10:00|686.94|677.84|685.79|676.69|688.04|678.94|685.3|676.2|366
1657872900000|2022-07-15 08:15:00|685.8|676.7|683.7|674.6|685.8|676.7|683.14|674.04|238
1657873200000|2022-07-15 08:20:00|683.71|674.61|686.28|677.18|686.97|677.87|683.26|674.16|264
1657873500000|2022-07-15 08:25:00|686.26|677.16|687.98|678.88|688.09|678.99|686.2|677.1|304
1657873800000|2022-07-15 08:30:00|687.97|678.87|686.8|677.7|687.97|678.87|686.16|677.06|279
1657874100000|2022-07-15 08:35:00|686.81|677.71|685.69|676.59|686.99|677.89|685.16|676.06|245
1657874400000|2022-07-15 08:40:00|685.68|676.58|687.1|678|687.55|678.45|685.63|676.53|321
1657874700000|2022-07-15 08:45:00|687.11|678.01|687.56|678.46|687.71|678.61|686.46|677.36|418
1657875000000|2022-07-15 08:50:00|687.57|678.47|688.76|679.66|689.46|680.36|687.54|678.44|452
1657875300000|2022-07-15 08:55:00|688.74|679.64|684.48|675.38|688.88|679.78|684.45|675.35|510
1657875600000|2022-07-15 09:00:00|684.47|675.37|685.62|676.52|685.97|676.87|684.47|675.37|321
1657875900000|2022-07-15 09:05:00|685.63|676.53|686.62|677.52|686.67|677.57|685.04|675.94|285
1657876200000|2022-07-15 09:10:00|686.64|677.54|687.65|678.55|688.45|679.35|686.62|677.52|381
1657876500000|2022-07-15 09:15:00|687.67|678.57|690.7|681.6|690.75|681.65|687.62|678.52|508
1657876800000|2022-07-15 09:20:00|690.55|681.45|694.61|685.51|694.61|685.51|688.15|679.05|562
1657877100000|2022-07-15 09:25:00|694.6|685.5|696.36|687.26|697.22|688.12|693.64|684.54|520
1657877400000|2022-07-15 09:30:00|696.55|687.45|694.91|685.81|697.3|688.2|694.91|685.81|355
1657877700000|2022-07-15 09:35:00|694.93|685.83|693.98|684.88|695.47|686.37|692.5|683.4|329
1657878000000|2022-07-15 09:40:00|693.99|684.89|692.08|682.98|694|684.9|691.47|682.37|269
1657878300000|2022-07-15 09:45:00|692.04|682.94|692.81|683.71|692.93|683.83|690.82|681.72|348
1657878600000|2022-07-15 09:50:00|692.8|683.7|692.97|683.87|693.81|684.71|692.65|683.55|399
1657878900000|2022-07-15 09:55:00|692.95|683.85|692.83|683.73|693.75|684.65|692.78|683.68|262
1657879200000|2022-07-15 10:00:00|692.82|683.72|692.11|683.01|692.94|683.84|691.6|682.5|213
1657879500000|2022-07-15 10:05:00|692.12|683.02|691.94|682.84|694.24|685.14|691.65|682.55|318
1657879800000|2022-07-15 10:10:00|691.95|682.85|692.52|683.42|692.65|683.55|691.71|682.61|259
1657880100000|2022-07-15 10:15:00|692.53|683.43|692.7|683.6|693.51|684.41|692.29|683.19|310
1657880400000|2022-07-15 10:20:00|692.65|683.55|697.03|687.93|697.41|688.31|692.58|683.48|416
1657880700000|2022-07-15 10:25:00|697.01|687.91|696.47|687.37|698.53|689.43|696.3|687.2|365
1657881000000|2022-07-15 10:30:00|696.5|687.4|696.73|687.63|696.76|687.66|695.03|685.93|318
1657881300000|2022-07-15 10:35:00|696.71|687.61|695.54|686.44|696.76|687.66|695.03|685.93|305
1657881600000|2022-07-15 10:40:00|695.48|686.38|694.68|685.58|695.77|686.67|693.49|684.39|328
1657881900000|2022-07-15 10:45:00|694.69|685.59|696.07|686.97|696.45|687.35|694.36|685.26|351
1657882200000|2022-07-15 10:50:00|696.02|686.92|694.5|685.4|696.22|687.12|694.5|685.4|187
1657882500000|2022-07-15 10:55:00|694.53|685.43|695.95|686.85|696.04|686.94|694.02|684.92|227
1657882800000|2022-07-15 11:00:00|695.94|686.84|693.43|684.33|697.08|687.98|693.42|684.32|344
1657883100000|2022-07-15 11:05:00|693.42|684.32|693.63|684.53|695.4|686.3|692.48|683.38|375
1657883400000|2022-07-15 11:10:00|693.61|684.51|697.43|688.33|697.53|688.43|692.89|683.79|393
1657883700000|2022-07-15 11:15:00|697.44|688.34|693.54|684.44|697.69|688.59|693.42|684.32|528
1657884000000|2022-07-15 11:20:00|693.59|684.49|695.7|686.6|696.86|687.76|693.57|684.47|420
1657884300000|2022-07-15 11:25:00|695.71|686.61|695.19|686.09|696.01|686.91|694.95|685.85|372
1657884600000|2022-07-15 11:30:00|695.16|686.06|695.48|686.38|695.66|686.56|694.93|685.83|274
1657884900000|2022-07-15 11:35:00|695.52|686.42|694.83|685.73|695.98|686.88|694.45|685.35|364
1657885200000|2022-07-15 11:40:00|694.82|685.72|692.9|683.8|694.89|685.79|692.85|683.75|379
1657885500000|2022-07-15 11:45:00|692.89|683.79|693.86|684.76|693.99|684.89|692.1|683|359
1657885800000|2022-07-15 11:50:00|693.81|684.71|691.55|682.45|693.99|684.89|691.17|682.07|328
1657886100000|2022-07-15 11:55:00|691.43|682.33|688.21|679.11|691.86|682.76|687.84|678.74|260
1657886400000|2022-07-15 12:00:00|688.17|679.07|689.9|680.8|690.55|681.45|688.15|679.05|323
1657886700000|2022-07-15 12:05:00|690|680.9|691.14|682.04|691.32|682.22|689.92|680.82|270
1657887000000|2022-07-15 12:10:00|691.15|682.05|690.75|681.65|691.87|682.77|690.11|681.01|290
1657887300000|2022-07-15 12:15:00|690.8|681.7|690.87|681.77|691.93|682.83|690.3|681.2|290
1657887600000|2022-07-15 12:20:00|690.83|681.73|692.08|682.98|692.98|683.88|690.1|681|423
1657887900000|2022-07-15 12:25:00|692.09|682.99|692.16|683.06|693.18|684.08|691.77|682.67|299
1657888200000|2022-07-15 12:30:00|692.1|683|685.9|676.8|693.3|684.2|685.05|675.95|515
1657888500000|2022-07-15 12:35:00|685.91|676.81|696.73|687.63|696.73|687.63|685.85|676.75|580
1657888800000|2022-07-15 12:40:00|696.72|687.62|694.9|685.8|696.82|687.72|693.29|684.19|447
1657889100000|2022-07-15 12:45:00|694.88|685.78|697.54|688.44|698.24|689.14|693.8|684.7|585
1657889400000|2022-07-15 12:50:00|697.53|688.43|696.16|687.06|697.83|688.73|695.95|686.85|426
1657889700000|2022-07-15 12:55:00|696.11|687.01|696.26|687.16|696.91|687.81|694.26|685.16|425
1657890000000|2022-07-15 13:00:00|696.11|687.01|695.75|686.65|696.91|687.81|695.56|686.46|383
1657890300000|2022-07-15 13:05:00|695.74|686.64|697.02|687.92|698.79|689.69|695.74|686.64|530
1657890600000|2022-07-15 13:10:00|697.01|687.91|694.19|685.09|697.76|688.66|693.73|684.63|399
1657890900000|2022-07-15 13:15:00|693.95|684.85|694|684.9|694.65|685.55|692.72|683.62|390
1657891200000|2022-07-15 13:20:00|694.01|684.91|691.71|682.61|694.09|684.99|691.2|682.1|359
1657891500000|2022-07-15 13:25:00|691.74|682.64|694.28|685.18|695.86|686.76|691.74|682.64|414
1657891800000|2022-07-15 13:30:00|694.24|685.14|695.15|686.05|697.21|688.11|694.15|685.05|493
1657892100000|2022-07-15 13:35:00|695.25|686.15|690.64|681.54|697.1|688|690.21|681.11|483
1657892400000|2022-07-15 13:40:00|690.6|681.5|690.77|681.67|691.02|681.92|689.19|680.09|458
1657892700000|2022-07-15 13:45:00|690.78|681.68|691.18|682.08|691.3|682.2|688.64|679.54|466
1657893000000|2022-07-15 13:50:00|691.19|682.09|689.89|680.79|691.23|682.13|689.79|680.69|298
1657893300000|2022-07-15 13:55:00|689.8|680.7|691.53|682.43|691.93|682.83|689.26|680.16|439
1657893600000|2022-07-15 14:00:00|691.2|682.1|693.94|684.84|695.67|686.57|691.2|682.1|636
1657893900000|2022-07-15 14:05:00|693.99|684.89|693.82|684.72|694.87|685.77|692.05|682.95|487
1657894200000|2022-07-15 14:10:00|693.89|684.79|693.34|684.24|694.97|685.87|692.73|683.63|359
1657894500000|2022-07-15 14:15:00|693.39|684.29|693.33|684.23|694.14|685.04|692.47|683.37|361
1657894800000|2022-07-15 14:20:00|693.26|684.16|693.83|684.73|693.97|684.87|690.75|681.65|402
1657895100000|2022-07-15 14:25:00|693.84|684.74|696.77|687.67|697.21|688.11|693.84|684.74|456
1657895400000|2022-07-15 14:30:00|696.72|687.62|695.22|686.12|696.87|687.77|694.99|685.89|385
1657895700000|2022-07-15 14:35:00|695.19|686.09|693.69|684.59|696.22|687.12|693.48|684.38|448
1657896000000|2022-07-15 14:40:00|693.66|684.56|692.75|683.65|694.13|685.03|692.7|683.6|343
1657896300000|2022-07-15 14:45:00|692.62|683.52|692.91|683.81|693.05|683.95|691|681.9|410
1657896600000|2022-07-15 14:50:00|692.9|683.8|692.08|682.98|693.6|684.5|692.04|682.94|303
1657896900000|2022-07-15 14:55:00|692.04|682.94|693.93|684.83|694.75|685.65|692.03|682.93|278
1657897200000|2022-07-15 15:00:00|693.81|684.71|694.33|685.23|695.72|686.62|693.7|684.6|448
1657897500000|2022-07-15 15:05:00|694.34|685.24|696.13|687.03|696.13|687.03|694.34|685.24|288
1657897800000|2022-07-15 15:10:00|696.29|687.19|693.54|684.44|696.54|687.44|692.73|683.63|352
1657898100000|2022-07-15 15:15:00|693.7|684.6|694.54|685.44|695.88|686.78|693.05|683.95|406
1657898400000|2022-07-15 15:20:00|694.55|685.45|692.97|683.87|695.09|685.99|692.7|683.6|325
1657898700000|2022-07-15 15:25:00|692.95|683.85|691.29|682.19|693.21|684.11|691.22|682.12|370
1657899000000|2022-07-15 15:30:00|691.33|682.23|690.9|681.8|692.94|683.84|690.9|681.8|315
1657899300000|2022-07-15 15:35:00|690.89|681.79|690.71|681.61|691.88|682.78|689.87|680.77|318
1657899600000|2022-07-15 15:40:00|690.69|681.59|691.24|682.14|691.68|682.58|690.49|681.39|335
1657899900000|2022-07-15 15:45:00|691.3|682.2|690.96|681.86|692.69|683.59|690.75|681.65|390
1657900200000|2022-07-15 15:50:00|690.95|681.85|689.01|679.91|690.95|681.85|688.17|679.07|313
1657900500000|2022-07-15 15:55:00|689|679.9|686.79|677.69|689.64|680.54|686.78|677.68|303
1657900800000|2022-07-15 16:00:00|686.78|677.68|688.38|679.28|688.9|679.8|684.33|675.23|474
1657901100000|2022-07-15 16:05:00|688.25|679.15|686.01|676.91|688.27|679.17|685.24|676.14|378
1657901400000|2022-07-15 16:10:00|685.96|676.86|686.05|676.95|687.05|677.95|685.36|676.26|290
1657901700000|2022-07-15 16:15:00|685.9|676.8|685.91|676.81|686.3|677.2|685.18|676.08|412
1657902000000|2022-07-15 16:20:00|685.88|676.78|680.83|671.73|685.88|676.78|679.75|670.65|507
1657902300000|2022-07-15 16:25:00|680.8|671.7|681.09|671.99|681.57|672.47|679.71|670.61|381
1657902600000|2022-07-15 16:30:00|681.07|671.97|683.12|674.02|683.44|674.34|680.25|671.15|440
1657902900000|2022-07-15 16:35:00|683.14|674.04|681.95|672.85|683.89|674.79|681.9|672.8|290
1657903200000|2022-07-15 16:40:00|681.93|672.83|682.93|673.83|683.68|674.58|680.95|671.85|311
1657903500000|2022-07-15 16:45:00|683|673.9|682.47|673.37|684.99|675.89|682.05|672.95|339
1657903800000|2022-07-15 16:50:00|682.5|673.4|682.36|673.26|683.29|674.19|681.43|672.33|303
1657904100000|2022-07-15 16:55:00|682.27|673.17|683.91|674.81|684.83|675.73|681.86|672.76|334
1657904400000|2022-07-15 17:00:00|683.92|674.82|684.96|675.86|684.99|675.89|683.02|673.92|228
1657904700000|2022-07-15 17:05:00|684.93|675.83|686.98|677.88|687.02|677.92|684.73|675.63|311
1657905000000|2022-07-15 17:10:00|687.03|677.93|689.64|680.54|690.19|681.09|686.72|677.62|487
1657905300000|2022-07-15 17:15:00|689.65|680.55|688.28|679.18|691.23|682.13|687.9|678.8|394
1657905600000|2022-07-15 17:20:00|688.26|679.16|686.72|677.62|688.31|679.21|686.11|677.01|310
1657905900000|2022-07-15 17:25:00|686.77|677.67|687.3|678.2|687.99|678.89|686.75|677.65|303
1657906200000|2022-07-15 17:30:00|687.28|678.18|684.21|675.11|687.31|678.21|684.19|675.09|425
1657906500000|2022-07-15 17:35:00|684.17|675.07|684.4|675.3|684.66|675.56|683.2|674.1|257
1657906800000|2022-07-15 17:40:00|684.54|675.44|684.33|675.23|685.17|676.07|684.2|675.1|238
1657907100000|2022-07-15 17:45:00|684.34|675.24|686.14|677.04|687.01|677.91|683.67|674.57|344
1657907400000|2022-07-15 17:50:00|686.15|677.05|683.55|674.45|687.13|678.03|683.55|674.45|279
1657907700000|2022-07-15 17:55:00|683.2|674.1|682.09|672.99|684.19|675.09|681.75|672.65|315
1657908000000|2022-07-15 18:00:00|682.11|673.01|682.68|673.58|682.94|673.84|681.72|672.62|336
1657908300000|2022-07-15 18:05:00|682.65|673.55|683.77|674.67|683.77|674.67|682.55|673.45|237
1657908600000|2022-07-15 18:10:00|683.85|674.75|683.58|674.48|684.06|674.96|682.7|673.6|271
1657908900000|2022-07-15 18:15:00|683.76|674.66|686.8|677.7|687|677.9|683.45|674.35|416
1657909200000|2022-07-15 18:20:00|686.77|677.67|686.33|677.23|686.94|677.84|685.85|676.75|261
1657909500000|2022-07-15 18:25:00|686.31|677.21|686.21|677.11|686.75|677.65|684.73|675.63|275
1657909800000|2022-07-15 18:30:00|686.13|677.03|686.67|677.57|687.01|677.91|685.95|676.85|167
1657910100000|2022-07-15 18:35:00|686.6|677.5|688.74|679.64|689.02|679.92|686.03|676.93|345
1657910400000|2022-07-15 18:40:00|688.75|679.65|693.71|684.61|693.94|684.84|688.12|679.02|456
1657910700000|2022-07-15 18:45:00|693.7|684.6|693.22|684.12|694.05|684.95|692.83|683.73|428
1657911000000|2022-07-15 18:50:00|693.05|683.95|694.29|685.19|695.45|686.35|691.85|682.75|481
1657911300000|2022-07-15 18:55:00|694.31|685.21|694.72|685.62|695.13|686.03|693.23|684.13|494
1657911600000|2022-07-15 19:00:00|694.75|685.65|694.37|685.27|695.37|686.27|693.75|684.65|357
1657911900000|2022-07-15 19:05:00|694.41|685.31|692.77|683.67|694.96|685.86|692.01|682.91|491
1657912200000|2022-07-15 19:10:00|692.78|683.68|693.04|683.94|694.71|685.61|692.24|683.14|440
1657912500000|2022-07-15 19:15:00|693.09|683.99|691.23|682.13|693.13|684.03|690.33|681.23|320
1657912800000|2022-07-15 19:20:00|691.15|682.05|691.3|682.2|692.02|682.92|691.05|681.95|282
1657913100000|2022-07-15 19:25:00|691.31|682.21|690.35|681.25|691.64|682.54|689.27|680.17|396
1657913400000|2022-07-15 19:30:00|690.3|681.2|691.08|681.98|691.25|682.15|689.61|680.51|353
1657913700000|2022-07-15 19:35:00|691.09|681.99|692.31|683.21|694.15|685.05|691.09|681.99|574
1657914000000|2022-07-15 19:40:00|692.32|683.22|695.97|686.87|696.28|687.18|692|682.9|462
1657914300000|2022-07-15 19:45:00|695.95|686.85|695.37|686.27|696.37|687.27|694.89|685.79|463
1657914600000|2022-07-15 19:50:00|695.41|686.31|699.18|690.08|699.19|690.09|695.24|686.14|454
1657914900000|2022-07-15 19:55:00|699.21|690.11|698.99|689.89|699.73|690.63|698.3|689.2|416
1657915200000|2022-07-15 20:00:00|699.02|689.92|698.91|689.81|699.77|690.67|697.57|688.47|485
1657915500000|2022-07-15 20:05:00|698.9|689.8|698.74|689.64|699|689.9|697.1|688|317
1657915800000|2022-07-15 20:10:00|698.72|689.62|698.7|689.6|698.84|689.74|697.6|688.5|316
1657916100000|2022-07-15 20:15:00|698.71|689.61|697.32|688.22|699.37|690.27|697.02|687.92|430
1657916400000|2022-07-15 20:20:00|697.33|688.23|697.76|688.66|698.11|689.01|697.05|687.95|361
1657916700000|2022-07-15 20:25:00|697.79|688.69|699.11|690.01|703.15|694.05|697.77|688.67|737
1657917000000|2022-07-15 20:30:00|699.1|690|690.75|681.65|699.88|690.78|690|680.9|723
1657917300000|2022-07-15 20:35:00|690.77|681.67|687.91|678.81|691.98|682.88|687.84|678.74|534
1657917600000|2022-07-15 20:40:00|687.9|678.8|688.93|679.83|690.19|681.09|687.9|678.8|496
1657917900000|2022-07-15 20:45:00|688.9|679.8|690.81|681.71|691.72|682.62|687.66|678.56|545
1657918200000|2022-07-15 20:50:00|690.7|681.6|688.03|678.93|691.18|682.08|687.29|678.19|381
1657918500000|2022-07-15 20:55:00|688.02|678.92|689.19|680.09|689.75|680.65|685.84|676.74|380
1657954800000|2022-07-16 07:00:00|668.76|659.66|664.76|655.66|668.76|659.66|664.64|655.54|282
1657955100000|2022-07-16 07:05:00|664.79|655.69|665.91|656.81|666.61|657.51|664.77|655.67|253
1657955400000|2022-07-16 07:10:00|665.93|656.83|668.11|659.01|668.11|659.01|665.93|656.83|187
1657955700000|2022-07-16 07:15:00|668.13|659.03|669.05|659.95|669.17|660.07|668.09|658.99|214
1657956000000|2022-07-16 07:20:00|669.03|659.93|669.51|660.41|669.7|660.6|668.31|659.21|202
1657956300000|2022-07-16 07:25:00|669.52|660.42|668.67|659.57|669.52|660.42|667.87|658.77|260
1657956600000|2022-07-16 07:30:00|668.69|659.59|668.73|659.63|668.78|659.68|667.82|658.72|170
1657956900000|2022-07-16 07:35:00|668.69|659.59|667.3|658.2|668.74|659.64|667.25|658.15|249
1657957200000|2022-07-16 07:40:00|667.31|658.21|666.16|657.06|667.79|658.69|665.99|656.89|211
1657957500000|2022-07-16 07:45:00|666.18|657.08|663.27|654.17|666.19|657.09|663.23|654.13|347
1657957800000|2022-07-16 07:50:00|663.29|654.19|662.77|653.67|663.77|654.67|660.89|651.79|375
1657958100000|2022-07-16 07:55:00|662.73|653.63|663.01|653.91|663.23|654.13|662.18|653.08|223
1657958400000|2022-07-16 08:00:00|662.98|653.88|665.34|656.24|665.91|656.81|662.19|653.09|361
1657958700000|2022-07-16 08:05:00|665.32|656.22|665.26|656.16|665.87|656.77|664.91|655.81|206
1657959000000|2022-07-16 08:10:00|665.27|656.17|665.44|656.34|665.93|656.83|665.11|656.01|189
1657959300000|2022-07-16 08:15:00|665.39|656.29|666.41|657.31|666.92|657.82|665.17|656.07|216
1657959600000|2022-07-16 08:20:00|666.43|657.33|666.82|657.72|667.09|657.99|666.34|657.24|165
1657959900000|2022-07-16 08:25:00|666.84|657.74|666.82|657.72|667.54|658.44|666.82|657.72|150
1657960200000|2022-07-16 08:30:00|666.83|657.73|665.5|656.4|666.87|657.77|665.19|656.09|159
1657960500000|2022-07-16 08:35:00|665.48|656.38|667.6|658.5|668.14|659.04|665.48|656.38|252
1657960800000|2022-07-16 08:40:00|667.61|658.51|665.24|656.14|667.77|658.67|665.18|656.08|213
1657961100000|2022-07-16 08:45:00|665.26|656.16|663.8|654.7|665.3|656.2|663.77|654.67|191
1657961400000|2022-07-16 08:50:00|663.77|654.67|664.92|655.82|665|655.9|663.77|654.67|215
1657961700000|2022-07-16 08:55:00|664.95|655.85|665.1|656|665.23|656.13|664.55|655.45|187
1657962000000|2022-07-16 09:00:00|665.11|656.01|665.33|656.23|665.33|656.23|664.86|655.76|144
1657962300000|2022-07-16 09:05:00|665.32|656.22|664.78|655.68|665.35|656.25|664.74|655.64|84
1657962600000|2022-07-16 09:10:00|664.79|655.69|664.26|655.16|664.86|655.76|663.96|654.86|193
1657962900000|2022-07-16 09:15:00|664.25|655.15|665.33|656.23|666.36|657.26|663.99|654.89|223
1657963200000|2022-07-16 09:20:00|665.36|656.26|666.91|657.81|666.94|657.84|665.33|656.23|154
1657963500000|2022-07-16 09:25:00|666.89|657.79|665.04|655.94|666.89|657.79|665.03|655.93|213
1657963800000|2022-07-16 09:30:00|665.06|655.96|665.81|656.71|666.29|657.19|664.99|655.89|217
1657964100000|2022-07-16 09:35:00|665.73|656.63|665.32|656.22|665.88|656.78|665.05|655.95|173
1657964400000|2022-07-16 09:40:00|665.33|656.23|665.82|656.72|665.83|656.73|665.22|656.12|109
1657964700000|2022-07-16 09:45:00|665.8|656.7|665.15|656.05|665.91|656.81|664.27|655.17|171
1657965000000|2022-07-16 09:50:00|665.14|656.04|664.7|655.6|665.18|656.08|664.31|655.21|189
1657965300000|2022-07-16 09:55:00|664.71|655.61|665.01|655.91|666.79|657.69|664.26|655.16|225
1657965600000|2022-07-16 10:00:00|664.99|655.89|666|656.9|666.04|656.94|664.76|655.66|123
1657965900000|2022-07-16 10:05:00|666.02|656.92|666.17|657.07|666.82|657.72|666|656.9|145
1657966200000|2022-07-16 10:10:00|666.19|657.09|666.3|657.2|666.87|657.77|666.13|657.03|167
1657966500000|2022-07-16 10:15:00|666.28|657.18|666.79|657.69|666.92|657.82|665.8|656.7|161
1657966800000|2022-07-16 10:20:00|666.76|657.66|667.27|658.17|667.84|658.74|666.11|657.01|183
1657967100000|2022-07-16 10:25:00|667.25|658.15|667.83|658.73|667.99|658.89|667.12|658.02|275
1657967400000|2022-07-16 10:30:00|667.8|658.7|664.24|655.14|668.72|659.62|663.27|654.17|429
1657967700000|2022-07-16 10:35:00|664.22|655.12|665.36|656.26|666.09|656.99|664.19|655.09|222
1657968000000|2022-07-16 10:40:00|665.35|656.25|665.48|656.38|666.28|657.18|665|655.9|131
1657968300000|2022-07-16 10:45:00|665.5|656.4|665.14|656.04|665.93|656.83|665.11|656.01|168
1657968600000|2022-07-16 10:50:00|665.11|656.01|665.91|656.81|665.94|656.84|665.01|655.91|97
1657968900000|2022-07-16 10:55:00|665.98|656.88|666.12|657.02|666.14|657.04|665.09|655.99|189
1657969200000|2022-07-16 11:00:00|666.14|657.04|665.44|656.34|666.96|657.86|665.42|656.32|202
1657969500000|2022-07-16 11:05:00|665.41|656.31|665.85|656.75|666.07|656.97|665.08|655.98|201
1657969800000|2022-07-16 11:10:00|665.83|656.73|667.01|657.91|667.01|657.91|665.23|656.13|266
1657970100000|2022-07-16 11:15:00|666.99|657.89|666.81|657.71|667.01|657.91|666.25|657.15|165
1657970400000|2022-07-16 11:20:00|666.82|657.72|666.78|657.68|667.03|657.93|666.29|657.19|110
1657970700000|2022-07-16 11:25:00|666.79|657.69|667.78|658.68|667.95|658.85|666.78|657.68|220
1657971000000|2022-07-16 11:30:00|667.81|658.71|667.16|658.06|668.41|659.31|666.84|657.74|233
1657971300000|2022-07-16 11:35:00|667.15|658.05|667.68|658.58|667.83|658.73|666.74|657.64|184
1657971600000|2022-07-16 11:40:00|667.7|658.6|666.95|657.85|668.8|659.7|666.93|657.83|284
1657971900000|2022-07-16 11:45:00|666.97|657.87|668.05|658.95|668.05|658.95|666.92|657.82|226
1657972200000|2022-07-16 11:50:00|668.06|658.96|667.15|658.05|668.14|659.04|667.02|657.92|190
1657972500000|2022-07-16 11:55:00|667.01|657.91|666.28|657.18|667.01|657.91|666.19|657.09|236
1657972800000|2022-07-16 12:00:00|666.27|657.17|666.7|657.6|666.79|657.69|666.15|657.05|214
1657973100000|2022-07-16 12:05:00|666.74|657.64|665.84|656.74|666.74|657.64|665.73|656.63|284
1657973400000|2022-07-16 12:10:00|665.81|656.71|667.13|658.03|667.14|658.04|665.72|656.62|170
1657973700000|2022-07-16 12:15:00|667.17|658.07|667.36|658.26|668.81|659.71|667.15|658.05|259
1657974000000|2022-07-16 12:20:00|667.35|658.25|668.19|659.09|668.19|659.09|667.35|658.25|201
1657974300000|2022-07-16 12:25:00|668.18|659.08|667.36|658.26|668.31|659.21|667.31|658.21|243
1657974600000|2022-07-16 12:30:00|667.37|658.27|668.07|658.97|668.09|658.99|667.03|657.93|160
1657974900000|2022-07-16 12:35:00|668.06|658.96|667.98|658.88|668.06|658.96|667.86|658.76|58
1657975200000|2022-07-16 12:40:00|668|658.9|667.95|658.85|669.05|659.95|667.95|658.85|375
1657975500000|2022-07-16 12:45:00|668|658.9|667.05|657.95|668.08|658.98|666.7|657.6|191
1657975800000|2022-07-16 12:50:00|667.07|657.97|671.8|662.7|672.28|663.18|667.06|657.96|482
1657976100000|2022-07-16 12:55:00|671.82|662.72|671.04|661.94|673.52|664.42|670.91|661.81|476
1657976400000|2022-07-16 13:00:00|671.06|661.96|673.4|664.3|673.9|664.8|670.76|661.66|374
1657976700000|2022-07-16 13:05:00|673.38|664.28|673.97|664.87|673.97|664.87|671.96|662.86|299
1657977000000|2022-07-16 13:10:00|673.98|664.88|673.19|664.09|674.01|664.91|672.84|663.74|318
1657977300000|2022-07-16 13:15:00|673.17|664.07|677.76|668.66|677.89|668.79|673.06|663.96|568
1657977600000|2022-07-16 13:20:00|677.77|668.67|675.78|666.68|678.05|668.95|674.97|665.87|424
1657977900000|2022-07-16 13:25:00|675.79|666.69|675.99|666.89|677.08|667.98|675.73|666.63|278
1657978200000|2022-07-16 13:30:00|676.01|666.91|676.33|667.23|677.12|668.02|674.79|665.69|312
1657978500000|2022-07-16 13:35:00|676.32|667.22|676.11|667.01|676.88|667.78|675.28|666.18|293
1657978800000|2022-07-16 13:40:00|676.12|667.02|676.23|667.13|676.28|667.18|675.07|665.97|330
1657979100000|2022-07-16 13:45:00|676.24|667.14|675.31|666.21|676.79|667.69|674.88|665.78|437
1657979400000|2022-07-16 13:50:00|675.26|666.16|674.89|665.79|675.29|666.19|674.11|665.01|305
1657979700000|2022-07-16 13:55:00|674.9|665.8|676.24|667.14|677.54|668.44|674.1|665|259
1657980000000|2022-07-16 14:00:00|676.26|667.16|675.58|666.48|677.09|667.99|675.19|666.09|406
1657980300000|2022-07-16 14:05:00|675.57|666.47|676.38|667.28|676.38|667.28|674.87|665.77|221
1657980600000|2022-07-16 14:10:00|676.26|667.16|675.67|666.57|676.81|667.71|675.08|665.98|332
1657980900000|2022-07-16 14:15:00|675.64|666.54|675.2|666.1|675.82|666.72|674.72|665.62|241
1657981200000|2022-07-16 14:20:00|675.21|666.11|674.82|665.72|677|667.9|674.8|665.7|319
1657981500000|2022-07-16 14:25:00|674.83|665.73|675.09|665.99|675.31|666.21|673.86|664.76|203
1657981800000|2022-07-16 14:30:00|675.11|666.01|674.35|665.25|675.4|666.3|674.3|665.2|220
1657982100000|2022-07-16 14:35:00|674.25|665.15|672.79|663.69|674.3|665.2|672.49|663.39|207
1657982400000|2022-07-16 14:40:00|672.8|663.7|672.06|662.96|672.92|663.82|671.74|662.64|302
1657982700000|2022-07-16 14:45:00|671.96|662.86|674.29|665.19|674.82|665.72|671.92|662.82|258
1657983000000|2022-07-16 14:50:00|674.26|665.16|674.87|665.77|676.05|666.95|674.22|665.12|350
1657983300000|2022-07-16 14:55:00|674.92|665.82|675.06|665.96|675.88|666.78|674.48|665.38|224
1657983600000|2022-07-16 15:00:00|675.1|666|675.95|666.85|676.34|667.24|675.06|665.96|313
1657983900000|2022-07-16 15:05:00|675.96|666.86|677.85|668.75|677.9|668.8|675.18|666.08|385
1657984200000|2022-07-16 15:10:00|677.86|668.76|678.27|669.17|678.97|669.87|677.18|668.08|511
1657984500000|2022-07-16 15:15:00|678.25|669.15|677.48|668.38|678.3|669.2|677.15|668.05|444
1657984800000|2022-07-16 15:20:00|677.42|668.32|679.35|670.25|679.35|670.25|677.19|668.09|310
1657985100000|2022-07-16 15:25:00|679.36|670.26|681.16|672.06|681.77|672.67|679.35|670.25|437
1657985400000|2022-07-16 15:30:00|681.18|672.08|683.9|674.8|683.94|674.84|680.22|671.12|461
1657985700000|2022-07-16 15:35:00|683.89|674.79|686.03|676.93|686.8|677.7|683.3|674.2|462
1657986000000|2022-07-16 15:40:00|685.99|676.89|686.73|677.63|686.79|677.69|685.81|676.71|390
1657986300000|2022-07-16 15:45:00|686.71|677.61|685.91|676.81|686.91|677.81|685.77|676.67|352
1657986600000|2022-07-16 15:50:00|685.9|676.8|686.93|677.83|688.72|679.62|685.78|676.68|469
1657986900000|2022-07-16 15:55:00|686.95|677.85|688.47|679.37|688.95|679.85|686.93|677.83|452
1657987200000|2022-07-16 16:00:00|688.42|679.32|691.53|682.43|691.68|682.58|688.01|678.91|537
1657987500000|2022-07-16 16:05:00|691.57|682.47|694.23|685.13|696.53|687.43|691.02|681.92|720
1657987800000|2022-07-16 16:10:00|694.25|685.15|699.39|690.29|703.19|694.09|693.91|684.81|831
1657988100000|2022-07-16 16:15:00|699.93|690.83|695.21|686.11|703.09|693.99|694.94|685.84|920
1657988400000|2022-07-16 16:20:00|695.22|686.12|700.23|691.13|700.31|691.21|695.21|686.11|734
1657988700000|2022-07-16 16:25:00|700.26|691.16|704|694.9|704.16|695.06|700.08|690.98|601
1657989000000|2022-07-16 16:30:00|704.02|694.92|712.9|703.8|713.26|704.16|703.95|694.85|683
1657989300000|2022-07-16 16:35:00|713.05|703.95|712.75|703.65|716.18|707.08|712.5|703.4|628
1657989600000|2022-07-16 16:40:00|712.73|703.63|713.14|704.04|713.2|704.1|706.43|697.33|717
1657989900000|2022-07-16 16:45:00|713.24|704.14|715.63|706.53|715.78|706.68|712.87|703.77|642
1657990200000|2022-07-16 16:50:00|715.66|706.56|715.41|706.31|718.83|709.73|715.08|705.98|686
1657990500000|2022-07-16 16:55:00|715.4|706.3|716.16|707.06|717.47|708.37|714.29|705.19|648
1657990800000|2022-07-16 17:00:00|716.18|707.08|720.2|711.1|722.45|713.35|716.12|707.02|617
1657991100000|2022-07-16 17:05:00|720.17|711.07|715.86|706.76|720.18|711.08|715.86|706.76|541
1657991400000|2022-07-16 17:10:00|715.89|706.79|718.08|708.98|718.19|709.09|714.17|705.07|554
1657991700000|2022-07-16 17:15:00|718.12|709.02|720.74|711.64|720.75|711.65|717.05|707.95|423
1657992000000|2022-07-16 17:20:00|720.75|711.65|722.04|712.94|722.87|713.77|719.38|710.28|640
1657992300000|2022-07-16 17:25:00|722|712.9|719.02|709.92|722.08|712.98|718.74|709.64|516
1657992600000|2022-07-16 17:30:00|719.01|709.91|717.23|708.13|719.09|709.99|716.1|707|367
1657992900000|2022-07-16 17:35:00|717.25|708.15|717.2|708.1|717.38|708.28|716.48|707.38|229
1657993200000|2022-07-16 17:40:00|717.28|708.18|718.18|709.08|719.33|710.23|717.19|708.09|286
1657993500000|2022-07-16 17:45:00|718.22|709.12|719.39|710.29|720.25|711.15|718.13|709.03|372
1657993800000|2022-07-16 17:50:00|719.32|710.22|717.58|708.48|719.92|710.82|717.47|708.37|364
1657994100000|2022-07-16 17:55:00|717.57|708.47|710.08|700.98|717.67|708.57|710.06|700.96|685
1657994400000|2022-07-16 18:00:00|709.92|700.82|713.24|704.14|713.24|704.14|709.85|700.75|532
1657994700000|2022-07-16 18:05:00|713.23|704.13|715.25|706.15|715.34|706.24|712.84|703.74|458
1657995000000|2022-07-16 18:10:00|715.24|706.14|715.11|706.01|716.23|707.13|713.88|704.78|281
1657995300000|2022-07-16 18:15:00|715.06|705.96|713.04|703.94|715.24|706.14|712.68|703.58|231
1657995600000|2022-07-16 18:20:00|713.06|703.96|715.22|706.12|715.93|706.83|712.33|703.23|302
1657995900000|2022-07-16 18:25:00|715.34|706.24|713.76|704.66|715.79|706.69|713.31|704.21|245
1657996200000|2022-07-16 18:30:00|713.77|704.67|711.24|702.14|714|704.9|711.15|702.05|347
1657996500000|2022-07-16 18:35:00|711.2|702.1|713.63|704.53|714.98|705.88|710.74|701.64|427
1657996800000|2022-07-16 18:40:00|713.62|704.52|712.29|703.19|713.77|704.67|711.85|702.75|258
1657997100000|2022-07-16 18:45:00|712.3|703.2|712.22|703.12|713.08|703.98|711.68|702.58|291
1657997400000|2022-07-16 18:50:00|712.24|703.14|713.22|704.12|713.67|704.57|711.67|702.57|375
1657997700000|2022-07-16 18:55:00|713.25|704.15|714.78|705.68|715.03|705.93|713.25|704.15|215
1657998000000|2022-07-16 19:00:00|714.74|705.64|716.15|707.05|716.16|707.06|714.32|705.22|331
1657998300000|2022-07-16 19:05:00|716.29|707.19|716.28|707.18|717.02|707.92|714.98|705.88|278
1657998600000|2022-07-16 19:10:00|716.3|707.2|719.27|710.17|720.24|711.14|716.21|707.11|397
1657998900000|2022-07-16 19:15:00|719.31|710.21|718.23|709.13|720.21|711.11|717.84|708.74|379
1657999200000|2022-07-16 19:20:00|718.05|708.95|717.05|707.95|718.56|709.46|715.98|706.88|239
1657999500000|2022-07-16 19:25:00|717.07|707.97|717.31|708.21|718.01|708.91|716.73|707.63|199
1657999800000|2022-07-16 19:30:00|717.28|708.18|716.19|707.09|717.8|708.7|716.09|706.99|307
1658000100000|2022-07-16 19:35:00|716.17|707.07|715.07|705.97|716.18|707.08|714.21|705.11|272
1658000400000|2022-07-16 19:40:00|715.13|706.03|716.03|706.93|716.25|707.15|714.9|705.8|254
1658000700000|2022-07-16 19:45:00|716.04|706.94|714.23|705.13|716.08|706.98|713.85|704.75|406
1658001000000|2022-07-16 19:50:00|714.24|705.14|714.19|705.09|714.39|705.29|712.86|703.76|343
1658001300000|2022-07-16 19:55:00|714.17|705.07|713.79|704.69|714.21|705.11|713.65|704.55|158
1658001600000|2022-07-16 20:00:00|713.83|704.73|713.78|704.68|714.83|705.73|713.12|704.02|318
1658001900000|2022-07-16 20:05:00|713.76|704.66|713.86|704.76|714.53|705.43|713.14|704.04|218
1658002200000|2022-07-16 20:10:00|713.84|704.74|711.03|701.93|713.88|704.78|709.59|700.49|521
1658002500000|2022-07-16 20:15:00|710.98|701.88|710.51|701.41|711.04|701.94|708.88|699.78|383
1658002800000|2022-07-16 20:20:00|710.59|701.49|708.94|699.84|710.67|701.57|708.09|698.99|430
1658003100000|2022-07-16 20:25:00|708.87|699.77|710.21|701.11|710.21|701.11|707.99|698.89|371
1658003400000|2022-07-16 20:30:00|710.2|701.1|712.67|703.57|713.07|703.97|710.1|701|343
1658003700000|2022-07-16 20:35:00|712.77|703.67|713.96|704.86|714.61|705.51|712.69|703.59|358
1658004000000|2022-07-16 20:40:00|713.9|704.8|714.87|705.77|715.36|706.26|713.25|704.15|327
1658004300000|2022-07-16 20:45:00|714.76|705.66|714.09|704.99|715.21|706.11|714.09|704.99|247
1658004600000|2022-07-16 20:50:00|714.07|704.97|716.17|707.07|716.17|707.07|713.98|704.88|268
1658004900000|2022-07-16 20:55:00|716.18|707.08|717.74|708.64|717.97|708.87|716.1|707|450
1658005200000|2022-07-16 21:00:00|717.7|708.6|716.83|707.73|717.79|708.69|716.79|707.69|213
1658005500000|2022-07-16 21:05:00|716.84|707.74|716.2|707.1|717.19|708.09|716.09|706.99|241
1658005800000|2022-07-16 21:10:00|716.19|707.09|715.08|705.98|716.19|707.09|714.75|705.65|243
1658006100000|2022-07-16 21:15:00|715.04|705.94|714.83|705.73|715.21|706.11|714.83|705.73|121
1658006400000|2022-07-16 21:20:00|714.86|705.76|715.46|706.36|715.49|706.39|714.72|705.62|63
1658006700000|2022-07-16 21:25:00|715.62|706.52|719.01|709.91|719.01|709.91|715.35|706.25|401
1658007000000|2022-07-16 21:30:00|719|709.9|718.92|709.82|719.26|710.16|718.92|709.82|94
1658007300000|2022-07-16 21:35:00|718.95|709.85|718.36|709.26|718.95|709.85|718.28|709.18|145
1658007600000|2022-07-16 21:40:00|718.4|709.3|718.14|709.04|718.4|709.3|717.9|708.8|108
1658007900000|2022-07-16 21:45:00|718.18|709.08|716.98|707.88|718.78|709.68|716.68|707.58|323
1658008200000|2022-07-16 21:50:00|717.02|707.92|717.06|707.96|717.86|708.76|716.93|707.83|275
1658008500000|2022-07-16 21:55:00|717.05|707.95|715.96|706.86|717.05|707.95|715.71|706.61|155
1658008800000|2022-07-16 22:00:00|715.99|706.89|715.39|706.29|716.57|707.47|714.08|704.98|318
1658009100000|2022-07-16 22:05:00|715.38|706.28|715.53|706.43|716.08|706.98|715|705.9|259
1658009400000|2022-07-16 22:10:00|715.46|706.36|716.92|707.82|717.25|708.15|715.46|706.36|238
1658009700000|2022-07-16 22:15:00|716.93|707.83|716.92|707.82|717.75|708.65|716.3|707.2|167
1658010000000|2022-07-16 22:20:00|716.94|707.84|716.98|707.88|718.11|709.01|716.91|707.81|173
1658010300000|2022-07-16 22:25:00|716.92|707.82|718.29|709.19|718.79|709.69|716.32|707.22|222
1658010600000|2022-07-16 22:30:00|718.27|709.17|718.91|709.81|719.07|709.97|718.11|709.01|188
1658010900000|2022-07-16 22:35:00|718.9|709.8|717.61|708.51|719.62|710.52|717.07|707.97|198
1658011200000|2022-07-16 22:40:00|717.64|708.54|719.02|709.92|719.18|710.08|717.61|708.51|225
1658011500000|2022-07-16 22:45:00|718.98|709.88|721.75|712.65|721.75|712.65|717.85|708.75|306
1658011800000|2022-07-16 22:50:00|721.78|712.68|722.89|713.79|722.92|713.82|721.36|712.26|218
1658012100000|2022-07-16 22:55:00|722.87|713.77|725.31|716.21|726.3|717.2|722.87|713.77|459
1658012400000|2022-07-16 23:00:00|725.27|716.17|722.95|713.85|725.78|716.68|722.74|713.64|345
1658012700000|2022-07-16 23:05:00|722.99|713.89|722.71|713.61|723.74|714.64|721.97|712.87|252
1658013000000|2022-07-16 23:10:00|722.69|713.59|721.26|712.16|723.16|714.06|721.03|711.93|259
1658013300000|2022-07-16 23:15:00|721.23|712.13|719.98|710.88|721.66|712.56|719.16|710.06|268
1658013600000|2022-07-16 23:20:00|719.92|710.82|720.18|711.08|720.35|711.25|719.77|710.67|183
1658013900000|2022-07-16 23:25:00|720.24|711.14|720.36|711.26|722.66|713.56|720.24|711.14|313
1658014200000|2022-07-16 23:30:00|720.35|711.25|722.14|713.04|722.89|713.79|720.19|711.09|276
1658014500000|2022-07-16 23:35:00|722.18|713.08|722.02|712.92|723.98|714.88|722.02|712.92|310
1658014800000|2022-07-16 23:40:00|722.01|712.91|721.96|712.86|722.71|713.61|721.17|712.07|225
1658015100000|2022-07-16 23:45:00|721.97|712.87|724.23|715.13|724.27|715.17|721.93|712.83|339
1658015400000|2022-07-16 23:50:00|724.24|715.14|723.22|714.12|724.37|715.27|722.73|713.63|266
1658015700000|2022-07-16 23:55:00|723.27|714.17|723.91|714.81|724.16|715.06|722.15|713.05|241
1658016000000|2022-07-17 00:00:00|723.97|714.87|726.07|716.97|727.15|718.05|723.72|714.62|371
1658016300000|2022-07-17 00:05:00|726.04|716.94|727.76|718.66|730.07|720.97|725.95|716.85|580
1658016600000|2022-07-17 00:10:00|727.79|718.69|728.14|719.04|729.24|720.14|727.34|718.24|458
1658016900000|2022-07-17 00:15:00|728.16|719.06|723.96|714.86|728.26|719.16|723.96|714.86|498
1658017200000|2022-07-17 00:20:00|723.9|714.8|721.39|712.29|723.91|714.81|720.92|711.82|399
1658017500000|2022-07-17 00:25:00|721.37|712.27|721.84|712.74|722.28|713.18|721.26|712.16|299
1658017800000|2022-07-17 00:30:00|721.89|712.79|721.27|712.17|722|712.9|718.55|709.45|449
1658018100000|2022-07-17 00:35:00|721.23|712.13|721.04|711.94|723.07|713.97|720.93|711.83|353
1658018400000|2022-07-17 00:40:00|721.05|711.95|722.21|713.11|722.21|713.11|720.96|711.86|155
1658018700000|2022-07-17 00:45:00|722.22|713.12|722.36|713.26|722.5|713.4|721.38|712.28|157
1658019000000|2022-07-17 00:50:00|722.39|713.29|721.33|712.23|724.06|714.96|721.21|712.11|293
1658019300000|2022-07-17 00:55:00|721.35|712.25|719.71|710.61|721.38|712.28|718.31|709.21|159
1658019600000|2022-07-17 01:00:00|719.73|710.63|721.4|712.3|722.15|713.05|719.65|710.55|221
1658019900000|2022-07-17 01:05:00|721.43|712.33|717.08|707.98|721.8|712.7|717.08|707.98|295
1658020200000|2022-07-17 01:10:00|717.05|707.95|717.28|708.18|718.23|709.13|716.14|707.04|283
1658020500000|2022-07-17 01:15:00|717.27|708.17|712.17|703.07|717.98|708.88|712.14|703.04|547
1658020800000|2022-07-17 01:20:00|712.18|703.08|714.19|705.09|715.14|706.04|712.16|703.06|333
1658021100000|2022-07-17 01:25:00|714.22|705.12|713.31|704.21|714.98|705.88|713.07|703.97|291
1658021400000|2022-07-17 01:30:00|713.3|704.2|713.15|704.05|714.96|705.86|712.07|702.97|385
1658021700000|2022-07-17 01:35:00|713.1|704|714.26|705.16|714.38|705.28|712.11|703.01|376
1658022000000|2022-07-17 01:40:00|714.25|705.15|714.16|705.06|715.4|706.3|714.09|704.99|262
1658022300000|2022-07-17 01:45:00|714.24|705.14|715.77|706.67|715.83|706.73|713.37|704.27|233
1658022600000|2022-07-17 01:50:00|715.78|706.68|714.8|705.7|715.8|706.7|714.75|705.65|177
1658022900000|2022-07-17 01:55:00|714.84|705.74|715.29|706.19|715.29|706.19|714.31|705.21|162
1658023200000|2022-07-17 02:00:00|715.3|706.2|714.45|705.35|715.36|706.26|713.44|704.34|222
1658023500000|2022-07-17 02:05:00|714.46|705.36|714.67|705.57|714.67|705.57|713.7|704.6|119
1658023800000|2022-07-17 02:10:00|714.61|705.51|715.88|706.78|716.13|707.03|713.99|704.89|237
1658024100000|2022-07-17 02:15:00|715.85|706.75|715.27|706.17|716.01|706.91|715.19|706.09|104
1658024400000|2022-07-17 02:20:00|715.26|706.16|716.11|707.01|716.13|707.03|714.88|705.78|137
1658024700000|2022-07-17 02:25:00|716.14|707.04|716.56|707.46|717.38|708.28|716.14|707.04|180
1658025000000|2022-07-17 02:30:00|716.55|707.45|716.54|707.44|717.58|708.48|716.49|707.39|227
1658025300000|2022-07-17 02:35:00|716.51|707.41|716.32|707.22|716.51|707.41|715.39|706.29|138
1658025600000|2022-07-17 02:40:00|716.3|707.2|715.29|706.19|716.41|707.31|714.52|705.42|160
1658025900000|2022-07-17 02:45:00|715.28|706.18|715.04|705.94|715.36|706.26|714.27|705.17|103
1658026200000|2022-07-17 02:50:00|715.08|705.98|715.2|706.1|715.2|706.1|713.93|704.83|139
1658026500000|2022-07-17 02:55:00|715.25|706.15|714.72|705.62|715.32|706.22|714.11|705.01|106
1658026800000|2022-07-17 03:00:00|714.45|705.35|715.16|706.06|715.17|706.07|714.44|705.34|116
1658027100000|2022-07-17 03:05:00|715.15|706.05|718.31|709.21|719.82|710.72|715.15|706.05|327
1658027400000|2022-07-17 03:10:00|718.3|709.2|718.3|709.2|719.06|709.96|717.82|708.72|157
1658027700000|2022-07-17 03:15:00|718.31|709.21|719.32|710.22|719.35|710.25|718.3|709.2|186
1658028000000|2022-07-17 03:20:00|719.31|710.21|720.05|710.95|720.33|711.23|719.18|710.08|221
1658028300000|2022-07-17 03:25:00|720.07|710.97|724.25|715.15|725.17|716.07|719.95|710.85|480
1658028600000|2022-07-17 03:30:00|724.24|715.14|724.44|715.34|725.41|716.31|723.28|714.18|462
1658028900000|2022-07-17 03:35:00|724.45|715.35|724.13|715.03|724.79|715.69|723.17|714.07|279
1658029200000|2022-07-17 03:40:00|724.14|715.04|721.94|712.84|724.27|715.17|721.93|712.83|186
1658029500000|2022-07-17 03:45:00|721.95|712.85|722.1|713|722.8|713.7|721.83|712.73|223
1658029800000|2022-07-17 03:50:00|722.09|712.99|721.72|712.62|722.28|713.18|721.72|712.62|115
1658030100000|2022-07-17 03:55:00|721.86|712.76|721.84|712.74|722.13|713.03|721.14|712.04|148
1658030400000|2022-07-17 04:00:00|721.76|712.66|721.94|712.84|722.29|713.19|720.79|711.69|243
1658030700000|2022-07-17 04:05:00|721.96|712.86|722.04|712.94|722.76|713.66|721.83|712.73|189
1658031000000|2022-07-17 04:10:00|722.05|712.95|723.86|714.76|724.23|715.13|721.1|712|203
1658031300000|2022-07-17 04:15:00|723.83|714.73|724.28|715.18|724.3|715.2|723.11|714.01|232
1658031600000|2022-07-17 04:20:00|724.25|715.15|722.26|713.16|724.79|715.69|722.1|713|266
1658031900000|2022-07-17 04:25:00|722.3|713.2|721.25|712.15|722.7|713.6|720.98|711.88|196
1658032200000|2022-07-17 04:30:00|721.26|712.16|719.05|709.95|721.37|712.27|718.9|709.8|290
1658032500000|2022-07-17 04:35:00|718.98|709.88|720.2|711.1|721.24|712.14|718.98|709.88|216
1658032800000|2022-07-17 04:40:00|720.31|711.21|721.08|711.98|721.32|712.22|720.31|711.21|94
1658033100000|2022-07-17 04:45:00|721.02|711.92|719.43|710.33|721.05|711.95|719.43|710.33|109
1658033400000|2022-07-17 04:50:00|719.45|710.35|720.21|711.11|720.41|711.31|719.1|710|143
1658033700000|2022-07-17 04:55:00|720.23|711.13|720.28|711.18|720.89|711.79|719.73|710.63|176
1658034000000|2022-07-17 05:00:00|720.31|711.21|722.06|712.96|722.14|713.04|720.06|710.96|112
1658034300000|2022-07-17 05:05:00|722.03|712.93|723.25|714.15|724.53|715.43|722.03|712.93|260
1658034600000|2022-07-17 05:10:00|723.24|714.14|724.24|715.14|725.1|716|723.24|714.14|239
1658034900000|2022-07-17 05:15:00|724.27|715.17|721.39|712.29|724.33|715.23|721.32|712.22|236
1658035200000|2022-07-17 05:20:00|721.41|712.31|721.13|712.03|722.34|713.24|720.85|711.75|213
1658035500000|2022-07-17 05:25:00|721.16|712.06|723.2|714.1|723.28|714.18|721.13|712.03|165
1658035800000|2022-07-17 05:30:00|723.11|714.01|721.45|712.35|723.19|714.09|720.19|711.09|213
1658036100000|2022-07-17 05:35:00|721.46|712.36|722.92|713.82|723.36|714.26|721.44|712.34|247
1658036400000|2022-07-17 05:40:00|722.9|713.8|722.99|713.89|723.14|714.04|722.2|713.1|215
1658036700000|2022-07-17 05:45:00|722.98|713.88|722.95|713.85|723.92|714.82|722.33|713.23|250
1658037000000|2022-07-17 05:50:00|722.81|713.71|722.22|713.12|723.28|714.18|722.12|713.02|193
1658037300000|2022-07-17 05:55:00|722.18|713.08|720.66|711.56|722.34|713.24|719.39|710.29|269
1658037600000|2022-07-17 06:00:00|720.77|711.67|721.93|712.83|722.37|713.27|720.65|711.55|167
1658037900000|2022-07-17 06:05:00|721.79|712.69|723.88|714.78|724.05|714.95|721.44|712.34|222
1658038200000|2022-07-17 06:10:00|723.93|714.83|724.3|715.2|724.8|715.7|723.76|714.66|165
1658038500000|2022-07-17 06:15:00|724.27|715.17|724.79|715.69|724.91|715.81|723.88|714.78|171
1658038800000|2022-07-17 06:20:00|724.76|715.66|725.54|716.44|726.58|717.48|724.03|714.93|303
1658039100000|2022-07-17 06:25:00|725.56|716.46|729.31|720.21|730.92|721.82|725.52|716.42|434
1658039400000|2022-07-17 06:30:00|729.33|720.23|730.46|721.36|733.29|724.19|729.16|720.06|458
1658039700000|2022-07-17 06:35:00|730.41|721.31|732.61|723.51|733.19|724.09|728.9|719.8|454
1658040000000|2022-07-17 06:40:00|732.88|723.78|733.26|724.16|734.78|725.68|732.73|723.63|495
1658040300000|2022-07-17 06:45:00|733.27|724.17|731.32|722.22|733.86|724.76|730.93|721.83|379
1658040600000|2022-07-17 06:50:00|731.43|722.33|735.1|726|735.25|726.15|731.15|722.05|360
1658040900000|2022-07-17 06:55:00|735.08|725.98|736.22|727.12|736.71|727.61|735.04|725.94|407
1658041200000|2022-07-17 07:00:00|736.3|727.2|735.1|726|736.3|727.2|733.97|724.87|344
1658041500000|2022-07-17 07:05:00|735.17|726.07|734.77|725.67|735.59|726.49|734.17|725.07|287
1658041800000|2022-07-17 07:10:00|734.76|725.66|735.92|726.82|737.25|728.15|733.74|724.64|424
1658042100000|2022-07-17 07:15:00|735.97|726.87|734.65|725.55|736.61|727.51|734.49|725.39|286
1658042400000|2022-07-17 07:20:00|734.66|725.56|733.19|724.09|734.66|725.56|733.15|724.05|216
1658042700000|2022-07-17 07:25:00|733.11|724.01|732.17|723.07|733.27|724.17|731.88|722.78|225
1658043000000|2022-07-17 07:30:00|732.15|723.05|732.4|723.3|733.08|723.98|731.78|722.68|297
1658043300000|2022-07-17 07:35:00|732.45|723.35|732|722.9|733.08|723.98|732|722.9|264
1658043600000|2022-07-17 07:40:00|731.84|722.74|728.12|719.02|731.87|722.77|728.1|719|338
1658043900000|2022-07-17 07:45:00|728.14|719.04|728.6|719.5|728.74|719.64|728.01|718.91|242
1658044200000|2022-07-17 07:50:00|728.57|719.47|728.08|718.98|728.62|719.52|727.29|718.19|179
1658044500000|2022-07-17 07:55:00|728.1|719|725.25|716.15|728.18|719.08|725.19|716.09|193
1658044800000|2022-07-17 08:00:00|725.15|716.05|726.13|717.03|726.99|717.89|725.14|716.04|354
1658045100000|2022-07-17 08:05:00|726.15|717.05|726.37|717.27|727|717.9|726.09|716.99|251
1658045400000|2022-07-17 08:10:00|726.34|717.24|723.81|714.71|727.94|718.84|722.82|713.72|362
1658045700000|2022-07-17 08:15:00|723.86|714.76|723.16|714.06|724.82|715.72|723.13|714.03|230
1658046000000|2022-07-17 08:20:00|723.26|714.16|720.22|711.12|723.29|714.19|720.22|711.12|397
1658046300000|2022-07-17 08:25:00|720.17|711.07|719.35|710.25|720.37|711.27|718.32|709.22|216
1658046600000|2022-07-17 08:30:00|719.39|710.29|718.17|709.07|720.19|711.09|718.1|709|276
1658046900000|2022-07-17 08:35:00|718.21|709.11|717.31|708.21|719.47|710.37|717.06|707.96|220
1658047200000|2022-07-17 08:40:00|717.3|708.2|719.23|710.13|719.32|710.22|716.9|707.8|310
1658047500000|2022-07-17 08:45:00|719.16|710.06|722.29|713.19|722.38|713.28|719.06|709.96|273
1658047800000|2022-07-17 08:50:00|722.26|713.16|721.14|712.04|722.34|713.24|720.29|711.19|155
1658048100000|2022-07-17 08:55:00|721.21|712.11|723.12|714.02|723.34|714.24|721.2|712.1|284
1658048400000|2022-07-17 09:00:00|723.15|714.05|723.31|714.21|723.39|714.29|721.91|712.81|256
1658048700000|2022-07-17 09:05:00|723.32|714.22|725.21|716.11|725.23|716.13|723.31|714.21|257
1658049000000|2022-07-17 09:10:00|725.23|716.13|724.2|715.1|725.34|716.24|723.95|714.85|240
1658049300000|2022-07-17 09:15:00|724.16|715.06|723.15|714.05|724.31|715.21|722.88|713.78|300
1658049600000|2022-07-17 09:20:00|723.22|714.12|718.23|709.13|723.29|714.19|718.19|709.09|407
1658049900000|2022-07-17 09:25:00|718.18|709.08|715.88|706.78|718.18|709.08|715.14|706.04|563
1658050200000|2022-07-17 09:30:00|715.87|706.77|718.23|709.13|719.03|709.93|715.8|706.7|385
1658050500000|2022-07-17 09:35:00|718.19|709.09|719.18|710.08|719.98|710.88|717.97|708.87|283
1658050800000|2022-07-17 09:40:00|719.21|710.11|718.22|709.12|719.7|710.6|718.18|709.08|233
1658051100000|2022-07-17 09:45:00|718.26|709.16|721.09|711.99|721.1|712|717.77|708.67|237
1658051400000|2022-07-17 09:50:00|721.1|712|718.45|709.35|721.11|712.01|718.44|709.34|215
1658051700000|2022-07-17 09:55:00|718.42|709.32|718.14|709.04|718.42|709.32|717.24|708.14|161
1658052000000|2022-07-17 10:00:00|718.13|709.03|718.26|709.16|718.84|709.74|718.02|708.92|234
1658052300000|2022-07-17 10:05:00|718.3|709.2|713.15|704.05|718.36|709.26|712.23|703.13|513
1658052600000|2022-07-17 10:10:00|713.17|704.07|713.35|704.25|715.32|706.22|713.16|704.06|296
1658052900000|2022-07-17 10:15:00|713.24|704.14|713.21|704.11|713.97|704.87|711.46|702.36|647
1658053200000|2022-07-17 10:20:00|713.19|704.09|714.43|705.33|715|705.9|712.49|703.39|409
1658053500000|2022-07-17 10:25:00|714.45|705.35|714.5|705.4|715.06|705.96|714|704.9|276
1658053800000|2022-07-17 10:30:00|714.51|705.41|714.33|705.23|714.99|705.89|714.08|704.98|217
1658054100000|2022-07-17 10:35:00|714.34|705.24|716.05|706.95|716.82|707.72|714.23|705.13|276
1658054400000|2022-07-17 10:40:00|716.01|706.91|716.3|707.2|716.42|707.32|715.84|706.74|196
1658054700000|2022-07-17 10:45:00|716.28|707.18|715.28|706.18|716.32|707.22|715.08|705.98|188
1658055000000|2022-07-17 10:50:00|715.29|706.19|715.92|706.82|715.92|706.82|714.95|705.85|124
1658055300000|2022-07-17 10:55:00|715.91|706.81|716.84|707.74|716.99|707.89|715.12|706.02|225
1658055600000|2022-07-17 11:00:00|716.83|707.73|715.93|706.83|717.34|708.24|715.8|706.7|237
1658055900000|2022-07-17 11:05:00|715.94|706.84|716.4|707.3|716.88|707.78|715.83|706.73|139
1658056200000|2022-07-17 11:10:00|716.39|707.29|718.04|708.94|718.2|709.1|715.31|706.21|357
1658056500000|2022-07-17 11:15:00|718.05|708.95|716.14|707.04|718.95|709.85|716.13|707.03|237
1658056800000|2022-07-17 11:20:00|716.15|707.05|717.18|708.08|717.89|708.79|716.15|707.05|207
1658057100000|2022-07-17 11:25:00|717.13|708.03|716.91|707.81|717.27|708.17|716.25|707.15|148
1658057400000|2022-07-17 11:30:00|716.9|707.8|713.38|704.28|716.99|707.89|713.34|704.24|391
1658057700000|2022-07-17 11:35:00|713.34|704.24|714.14|705.04|714.3|705.2|712.31|703.21|360
1658058000000|2022-07-17 11:40:00|714.17|705.07|714.8|705.7|715.07|705.97|714.09|704.99|204
1658058300000|2022-07-17 11:45:00|714.81|705.71|714.24|705.14|715.68|706.58|714.24|705.14|191
1658058600000|2022-07-17 11:50:00|714.26|705.16|715.91|706.81|715.99|706.89|713.72|704.62|308
1658058900000|2022-07-17 11:55:00|715.92|706.82|718.29|709.19|719.21|710.11|715.32|706.22|432
1658059200000|2022-07-17 12:00:00|718.27|709.17|718.57|709.47|720.11|711.01|717.13|708.03|506
1658059500000|2022-07-17 12:05:00|718.51|709.41|718.72|709.62|718.99|709.89|717.47|708.37|309
1658059800000|2022-07-17 12:10:00|718.71|709.61|718.89|709.79|719.26|710.16|718.41|709.31|272
1658060100000|2022-07-17 12:15:00|718.94|709.84|718.8|709.7|719.05|709.95|718.17|709.07|296
1658060400000|2022-07-17 12:20:00|718.81|709.71|717.3|708.2|719.22|710.12|716.74|707.64|283
1658060700000|2022-07-17 12:25:00|717.29|708.19|719.02|709.92|719.08|709.98|716.96|707.86|222
1658061000000|2022-07-17 12:30:00|718.99|709.89|719.24|710.14|720.14|711.04|718.96|709.86|247
1658061300000|2022-07-17 12:35:00|719.23|710.13|717.03|707.93|719.23|710.13|715.89|706.79|373
1658061600000|2022-07-17 12:40:00|716.99|707.89|716.2|707.1|716.99|707.89|715.33|706.23|253
1658061900000|2022-07-17 12:45:00|716.16|707.06|716.88|707.78|717.03|707.93|715.98|706.88|244
1658062200000|2022-07-17 12:50:00|716.87|707.77|714.1|705|716.87|707.77|713.98|704.88|211
1658062500000|2022-07-17 12:55:00|714.12|705.02|714.79|705.69|714.97|705.87|713.13|704.03|416
1658062800000|2022-07-17 13:00:00|714.78|705.68|707.85|698.75|714.93|705.83|706.25|697.15|480
1658063100000|2022-07-17 13:05:00|707.84|698.74|707.21|698.11|708.8|699.7|705.24|696.14|659
1658063400000|2022-07-17 13:10:00|707.19|698.09|707.93|698.83|708|698.9|705.27|696.17|366
1658063700000|2022-07-17 13:15:00|707.94|698.84|706.02|696.92|707.94|698.84|704.43|695.33|490
1658064000000|2022-07-17 13:20:00|705.99|696.89|710.62|701.52|710.62|701.52|705.86|696.76|377
1658064300000|2022-07-17 13:25:00|710.73|701.63|713.83|704.73|715.08|705.98|710.21|701.11|583
1658064600000|2022-07-17 13:30:00|713.81|704.71|710.93|701.83|714.75|705.65|710.92|701.82|461
1658064900000|2022-07-17 13:35:00|710.94|701.84|711.78|702.68|712.81|703.71|710.87|701.77|340
1658065200000|2022-07-17 13:40:00|711.79|702.69|712.99|703.89|713.48|704.38|711.11|702.01|269
1658065500000|2022-07-17 13:45:00|712.89|703.79|710.6|701.5|713.35|704.25|709.13|700.03|442
1658065800000|2022-07-17 13:50:00|710.63|701.53|710.11|701.01|711.08|701.98|709.62|700.52|221
1658066100000|2022-07-17 13:55:00|710.08|700.98|707.01|697.91|710.83|701.73|706.82|697.72|480
1658066400000|2022-07-17 14:00:00|707.05|697.95|707.98|698.88|708.27|699.17|706.3|697.2|441
1658066700000|2022-07-17 14:05:00|707.99|698.89|709.07|699.97|709.69|700.59|707.79|698.69|273
1658067000000|2022-07-17 14:10:00|709.12|700.02|708.3|699.2|709.27|700.17|707.96|698.86|243
1658067300000|2022-07-17 14:15:00|708.32|699.22|711.54|702.44|711.55|702.45|708.22|699.12|364
1658067600000|2022-07-17 14:20:00|711.78|702.68|710.21|701.11|712.18|703.08|709.93|700.83|260
1658067900000|2022-07-17 14:25:00|710.14|701.04|710.06|700.96|710.78|701.68|709.07|699.97|186
1658068200000|2022-07-17 14:30:00|710.04|700.94|712.12|703.02|712.23|703.13|709.06|699.96|327
1658068500000|2022-07-17 14:35:00|712.13|703.03|710.88|701.78|712.13|703.03|710.63|701.53|213
1658068800000|2022-07-17 14:40:00|710.89|701.79|712.01|702.91|712.76|703.66|710.21|701.11|271
1658069100000|2022-07-17 14:45:00|712.06|702.96|712.86|703.76|713.89|704.79|711.91|702.81|240
1658069400000|2022-07-17 14:50:00|712.88|703.78|712.96|703.86|713.13|704.03|712.09|702.99|220
1658069700000|2022-07-17 14:55:00|712.98|703.88|709.79|700.69|713.17|704.07|709.11|700.01|299
1658070000000|2022-07-17 15:00:00|709.75|700.65|712.59|703.49|713.1|704|709.08|699.98|367
1658070300000|2022-07-17 15:05:00|712.61|703.51|711.06|701.96|713.1|704|711.05|701.95|267
1658070600000|2022-07-17 15:10:00|711.07|701.97|711.66|702.56|711.86|702.76|710.92|701.82|154
1658070900000|2022-07-17 15:15:00|711.78|702.68|711.01|701.91|712.04|702.94|710.81|701.71|193
1658071200000|2022-07-17 15:20:00|710.99|701.89|711.83|702.73|712.75|703.65|710.3|701.2|230
1658071500000|2022-07-17 15:25:00|711.86|702.76|711.19|702.09|711.94|702.84|710.87|701.77|225
1658071800000|2022-07-17 15:30:00|711.18|702.08|705.88|696.78|711.19|702.09|704.81|695.71|346
1658072100000|2022-07-17 15:35:00|705.86|696.76|707.12|698.02|707.23|698.13|704.65|695.55|282
1658072400000|2022-07-17 15:40:00|707.09|697.99|707.09|697.99|708.25|699.15|707.02|697.92|244
1658072700000|2022-07-17 15:45:00|707.01|697.91|705.01|695.91|707.93|698.83|704.85|695.75|298
1658073000000|2022-07-17 15:50:00|705.03|695.93|706.71|697.61|706.74|697.64|704.99|695.89|223
1658073300000|2022-07-17 15:55:00|706.75|697.65|706.93|697.83|707.22|698.12|706.22|697.12|157
1658073600000|2022-07-17 16:00:00|706.92|697.82|706.15|697.05|709.14|700.04|705.87|696.77|285
1658073900000|2022-07-17 16:05:00|706.12|697.02|708.88|699.78|709.7|700.6|706.02|696.92|350
1658074200000|2022-07-17 16:10:00|708.89|699.79|707.2|698.1|709.34|700.24|707.2|698.1|251
1658074500000|2022-07-17 16:15:00|707.19|698.09|700.09|690.99|708.03|698.93|700.05|690.95|541
1658074800000|2022-07-17 16:20:00|700.04|690.94|700.16|691.06|700.63|691.53|696.9|687.8|476
1658075100000|2022-07-17 16:25:00|700.17|691.07|699.19|690.09|700.28|691.18|698.65|689.55|365
1658075400000|2022-07-17 16:30:00|699.17|690.07|700.53|691.43|701.15|692.05|698.87|689.77|428
1658075700000|2022-07-17 16:35:00|700.56|691.46|703.64|694.54|704.09|694.99|700.56|691.46|491
1658076000000|2022-07-17 16:40:00|703.76|694.66|704.57|695.47|704.93|695.83|703.76|694.66|380
1658076300000|2022-07-17 16:45:00|704.56|695.46|703.85|694.75|705.07|695.97|703.7|694.6|280
1658076600000|2022-07-17 16:50:00|703.89|694.79|705.2|696.1|705.24|696.14|703.65|694.55|318
1658076900000|2022-07-17 16:55:00|705.19|696.09|705.02|695.92|705.3|696.2|704.8|695.7|258
1658077200000|2022-07-17 17:00:00|705.01|695.91|706.15|697.05|706.53|697.43|704.82|695.72|401
1658077500000|2022-07-17 17:05:00|706.16|697.06|707.03|697.93|707.08|697.98|706.08|696.98|262
1658077800000|2022-07-17 17:10:00|707.04|697.94|710.21|701.11|710.22|701.12|707.03|697.93|352
1658078100000|2022-07-17 17:15:00|710.22|701.12|715.86|706.76|717.98|708.88|710.21|701.11|664
1658078400000|2022-07-17 17:20:00|715.88|706.78|715.01|705.91|716.26|707.16|713.97|704.87|476
1658078700000|2022-07-17 17:25:00|714.98|705.88|713.46|704.36|716.44|707.34|713.13|704.03|452
1658079000000|2022-07-17 17:30:00|713.53|704.43|711.05|701.95|715.1|706|710.02|700.92|455
1658079300000|2022-07-17 17:35:00|711.06|701.96|709.63|700.53|712.14|703.04|709.15|700.05|482
1658079600000|2022-07-17 17:40:00|709.61|700.51|711.06|701.96|711.15|702.05|709.27|700.17|351
1658079900000|2022-07-17 17:45:00|711.14|702.04|707.01|697.91|711.18|702.08|706.82|697.72|411
1658080200000|2022-07-17 17:50:00|707.02|697.92|703.92|694.82|707.82|698.72|703.91|694.81|528
1658080500000|2022-07-17 17:55:00|703.93|694.83|696.12|687.02|704.95|695.85|692.42|683.32|699
1658080800000|2022-07-17 18:00:00|696.1|687|698.21|689.11|701.06|691.96|695.22|686.12|764
1658081100000|2022-07-17 18:05:00|698.43|689.33|698.15|689.05|699.91|690.81|696.83|687.73|633
1658081400000|2022-07-17 18:10:00|698.16|689.06|699.03|689.93|699.64|690.54|698.1|689|308
1658081700000|2022-07-17 18:15:00|699.04|689.94|701.83|692.73|701.89|692.79|699.04|689.94|364
1658082000000|2022-07-17 18:20:00|701.84|692.74|703.17|694.07|704.15|695.05|701.5|692.4|395
1658082300000|2022-07-17 18:25:00|703.19|694.09|702.73|693.63|703.21|694.11|701.13|692.03|312
1658082600000|2022-07-17 18:30:00|702.74|693.64|703.71|694.61|703.83|694.73|702.14|693.04|300
1658082900000|2022-07-17 18:35:00|703.75|694.65|703.82|694.72|703.99|694.89|703.06|693.96|273
1658083200000|2022-07-17 18:40:00|703.81|694.71|704.09|694.99|704.55|695.45|703|693.9|258
1658083500000|2022-07-17 18:45:00|704.16|695.06|702.95|693.85|704.2|695.1|702.94|693.84|228
1658083800000|2022-07-17 18:50:00|702.89|693.79|700.59|691.49|702.93|693.83|700.2|691.1|287
1658084100000|2022-07-17 18:55:00|700.58|691.48|701.1|692|701.85|692.75|700.19|691.09|218
1658084400000|2022-07-17 19:00:00|701.07|691.97|702.98|693.88|703.13|694.03|700.85|691.75|240
1658084700000|2022-07-17 19:05:00|702.92|693.82|702.19|693.09|705.23|696.13|702.19|693.09|297
1658085000000|2022-07-17 19:10:00|702.17|693.07|700.08|690.98|702.66|693.56|700.05|690.95|247
1658085300000|2022-07-17 19:15:00|700.07|690.97|702.94|693.84|703.34|694.24|700.07|690.97|225
1658085600000|2022-07-17 19:20:00|702.95|693.85|703.72|694.62|704.62|695.52|702.85|693.75|188
1658085900000|2022-07-17 19:25:00|703.79|694.69|704.23|695.13|705.03|695.93|703.42|694.32|209
1658086200000|2022-07-17 19:30:00|704.24|695.14|705.85|696.75|706.08|696.98|704.15|695.05|313
1658086500000|2022-07-17 19:35:00|705.87|696.77|704.95|695.85|706.22|697.12|704.9|695.8|297
1658086800000|2022-07-17 19:40:00|704.97|695.87|707.22|698.12|707.82|698.72|704.94|695.84|283
1658087100000|2022-07-17 19:45:00|707.21|698.11|707.21|698.11|708|698.9|707.08|697.98|263
1658087400000|2022-07-17 19:50:00|707.23|698.13|706|696.9|707.24|698.14|705.01|695.91|212
1658087700000|2022-07-17 19:55:00|706.01|696.91|705.19|696.09|706.88|697.78|705.07|695.97|196
1658088000000|2022-07-17 20:00:00|705.2|696.1|705.3|696.2|705.87|696.77|703.91|694.81|345
1658088300000|2022-07-17 20:05:00|705.32|696.22|704.8|695.7|705.75|696.65|703.82|694.72|260
1658088600000|2022-07-17 20:10:00|704.79|695.69|703.89|694.79|705.19|696.09|703.88|694.78|232
1658088900000|2022-07-17 20:15:00|703.92|694.82|703.81|694.71|704.12|695.02|701.94|692.84|299
1658089200000|2022-07-17 20:20:00|703.82|694.72|704.99|695.89|705.07|695.97|702.89|693.79|279
1658089500000|2022-07-17 20:25:00|705|695.9|706.21|697.11|706.8|697.7|705|695.9|269
1658089800000|2022-07-17 20:30:00|706.19|697.09|706.02|696.92|706.2|697.1|705.24|696.14|250
1658090100000|2022-07-17 20:35:00|706|696.9|704.01|694.91|706.05|696.95|703.23|694.13|235
1658090400000|2022-07-17 20:40:00|704|694.9|703.15|694.05|704.06|694.96|702.9|693.8|232
1658090700000|2022-07-17 20:45:00|703.18|694.08|704|694.9|704.26|695.16|703.03|693.93|174
1658091000000|2022-07-17 20:50:00|703.98|694.88|705.8|696.7|706.27|697.17|703.98|694.88|283
1658091300000|2022-07-17 20:55:00|705.75|696.65|704.16|695.06|705.95|696.85|704.11|695.01|201
1658091600000|2022-07-17 21:00:00|704.18|695.08|705.25|696.15|705.3|696.2|701.68|692.58|476
1658091900000|2022-07-17 21:05:00|705.21|696.11|706.82|697.72|707.03|697.93|704.95|695.85|336
1658092200000|2022-07-17 21:10:00|706.79|697.69|706.03|696.93|707.06|697.96|706.03|696.93|192
1658092500000|2022-07-17 21:15:00|706.06|696.96|706.74|697.64|708|698.9|704.79|695.69|326
1658092800000|2022-07-17 21:20:00|706.76|697.66|708.09|698.99|708.09|698.99|706.65|697.55|233
1658093100000|2022-07-17 21:25:00|708.06|698.96|708.21|699.11|708.66|699.56|707.93|698.83|236
1658093400000|2022-07-17 21:30:00|708.25|699.15|708.22|699.12|708.83|699.73|708.14|699.04|153
1658093700000|2022-07-17 21:35:00|708.25|699.15|707.67|698.57|708.79|699.69|707.52|698.42|154
1658094000000|2022-07-17 21:40:00|707.7|698.6|706.23|697.13|707.7|698.6|706.19|697.09|113
1658094300000|2022-07-17 21:45:00|706.24|697.14|705.97|696.87|706.9|697.8|705.97|696.87|112
1658094600000|2022-07-17 21:50:00|705.98|696.88|706.57|697.47|706.57|697.47|705.16|696.06|218
1658094900000|2022-07-17 21:55:00|706.65|697.55|707.08|697.98|708.11|699.01|706.65|697.55|219
1658095200000|2022-07-17 22:00:00|707.06|697.96|706.84|697.74|709.9|700.8|706.62|697.52|350
1658095500000|2022-07-17 22:05:00|706.83|697.73|706.19|697.09|706.93|697.83|705.9|696.8|208
1658095800000|2022-07-17 22:10:00|706.22|697.12|706.47|697.37|706.57|697.47|705.84|696.74|134
1658096100000|2022-07-17 22:15:00|706.48|697.38|703.81|694.71|706.57|697.47|701.98|692.88|305
1658096400000|2022-07-17 22:20:00|703.79|694.69|704.8|695.7|705.11|696.01|703.18|694.08|261
1658096700000|2022-07-17 22:25:00|704.79|695.69|703.77|694.67|704.8|695.7|703.2|694.1|129
1658097000000|2022-07-17 22:30:00|703.78|694.68|705.95|696.85|706.3|697.2|703.22|694.12|205
1658097300000|2022-07-17 22:35:00|705.94|696.84|706.79|697.69|707.09|697.99|705.94|696.84|154
1658097600000|2022-07-17 22:40:00|706.81|697.71|706.18|697.08|707|697.9|705.68|696.58|151
1658097900000|2022-07-17 22:45:00|706.17|697.07|705.7|696.6|706.26|697.16|705.22|696.12|148
1658098200000|2022-07-17 22:50:00|705.85|696.75|705.7|696.6|706.1|697|704.75|695.65|181
1658098500000|2022-07-17 22:55:00|705.8|696.7|705.77|696.67|706.05|696.95|705.09|695.99|143
1658098800000|2022-07-17 23:00:00|705.83|696.73|703.41|694.31|705.88|696.78|703.25|694.15|170
1658099100000|2022-07-17 23:05:00|703.43|694.33|705.91|696.81|706.69|697.59|703.38|694.28|207
1658099400000|2022-07-17 23:10:00|705.81|696.71|705.85|696.75|707.56|698.46|705.71|696.61|190
1658099700000|2022-07-17 23:15:00|705.9|696.8|705.84|696.74|707.3|698.2|705.5|696.4|185
1658100000000|2022-07-17 23:20:00|705.85|696.75|703.09|693.99|706.05|696.95|702.05|692.95|308
1658100300000|2022-07-17 23:25:00|703.14|694.04|698.71|689.61|703.22|694.12|697.87|688.77|402
1658100600000|2022-07-17 23:30:00|698.67|689.57|699.09|689.99|700.23|691.13|698.61|689.51|208
1658100900000|2022-07-17 23:35:00|699.11|690.01|698.81|689.71|699.11|690.01|696.69|687.59|328
1658101200000|2022-07-17 23:40:00|698.85|689.75|699.75|690.65|700.28|691.18|698.63|689.53|247
1658101500000|2022-07-17 23:45:00|699.72|690.62|700.18|691.08|701.25|692.15|698.88|689.78|206
1658101800000|2022-07-17 23:50:00|700.19|691.09|695.55|686.45|701.31|692.21|695.1|686|308
1658102100000|2022-07-17 23:55:00|695.5|686.4|696.29|687.19|696.72|687.62|695.29|686.19|266
1658102400000|2022-07-18 00:00:00|696.3|687.2|698.48|689.38|698.6|689.5|695.14|686.04|409
1658102700000|2022-07-18 00:05:00|698.46|689.36|700.32|691.22|701.81|692.71|698.46|689.36|396
1658103000000|2022-07-18 00:10:00|700.2|691.1|703.1|694|703.23|694.13|700.18|691.08|324
1658103300000|2022-07-18 00:15:00|703.14|694.04|702.22|693.12|703.18|694.08|701.7|692.6|211
1658103600000|2022-07-18 00:20:00|702.27|693.17|704.34|695.24|704.91|695.81|700.99|691.89|318
1658103900000|2022-07-18 00:25:00|704.39|695.29|703.27|694.17|706.03|696.93|703.23|694.13|278
1658104200000|2022-07-18 00:30:00|703.25|694.15|705.1|696|705.55|696.45|701.8|692.7|376
1658104500000|2022-07-18 00:35:00|705.09|695.99|700.2|691.1|705.1|696|699.66|690.56|320
1658104800000|2022-07-18 00:40:00|700.15|691.05|698.54|689.44|700.24|691.14|697.95|688.85|237
1658105100000|2022-07-18 00:45:00|698.59|689.49|697.67|688.57|698.91|689.81|697.07|687.97|247
1658105400000|2022-07-18 00:50:00|697.56|688.46|697.97|688.87|698.18|689.08|696.89|687.79|286
1658105700000|2022-07-18 00:55:00|698|688.9|698.29|689.19|699.59|690.49|697.84|688.74|287
1658106000000|2022-07-18 01:00:00|698.31|689.21|701.23|692.13|702.07|692.97|698.11|689.01|340
1658106300000|2022-07-18 01:05:00|701.26|692.16|703.13|694.03|703.29|694.19|700.96|691.86|256
1658106600000|2022-07-18 01:10:00|703.1|694|707.02|697.92|707.32|698.22|702.72|693.62|425
1658106900000|2022-07-18 01:15:00|707.07|697.97|709.75|700.65|709.8|700.7|707.02|697.92|478
1658107200000|2022-07-18 01:20:00|709.69|700.59|711.04|701.94|711.15|702.05|708.68|699.58|335
1658107500000|2022-07-18 01:25:00|710.98|701.88|712.02|702.92|712.33|703.23|710.15|701.05|254
1658107800000|2022-07-18 01:30:00|712.05|702.95|712.27|703.17|712.71|703.61|710.76|701.66|290
1658108100000|2022-07-18 01:35:00|712.35|703.25|710.18|701.08|712.35|703.25|710.01|700.91|265
1658108400000|2022-07-18 01:40:00|710.17|701.07|712.65|703.55|713.59|704.49|710.13|701.03|263
1658108700000|2022-07-18 01:45:00|712.66|703.56|712.77|703.67|713.57|704.47|712.21|703.11|173
1658109000000|2022-07-18 01:50:00|712.64|703.54|711.51|702.41|713.67|704.57|711.41|702.31|194
1658109300000|2022-07-18 01:55:00|711.48|702.38|712.09|702.99|713.44|704.34|711.44|702.34|260
1658109600000|2022-07-18 02:00:00|712.08|702.98|713.85|704.75|715.56|706.46|712.08|702.98|365
1658109900000|2022-07-18 02:05:00|713.84|704.74|718.21|709.11|718.21|709.11|712.9|703.8|274
1658110200000|2022-07-18 02:10:00|718.24|709.14|717.17|708.07|718.87|709.77|715.74|706.64|315
1658110500000|2022-07-18 02:15:00|717.11|708.01|717.79|708.69|718.2|709.1|717.1|708|317
1658110800000|2022-07-18 02:20:00|717.8|708.7|716.95|707.85|718.89|709.79|716.08|706.98|338
1658111100000|2022-07-18 02:25:00|716.96|707.86|716.87|707.77|717.08|707.98|716.09|706.99|233
1658111400000|2022-07-18 02:30:00|716.85|707.75|716.1|707|717.89|708.79|715.56|706.46|340
1658111700000|2022-07-18 02:35:00|716.11|707.01|717.26|708.16|717.8|708.7|716.11|707.01|246
1658112000000|2022-07-18 02:40:00|717.28|708.18|723.92|714.82|724.1|715|716.22|707.12|547
1658112300000|2022-07-18 02:45:00|723.98|714.88|723.87|714.77|725.12|716.02|722.75|713.65|564
1658112600000|2022-07-18 02:50:00|723.9|714.8|724.88|715.78|725.74|716.64|722.21|713.11|674
1658112900000|2022-07-18 02:55:00|724.91|715.81|726.03|716.93|727.41|718.31|723.99|714.89|578
1658113200000|2022-07-18 03:00:00|726.04|716.94|728.01|718.91|729.95|720.85|725.68|716.58|502
1658113500000|2022-07-18 03:05:00|728|718.9|727.28|718.18|728.98|719.88|727.26|718.16|452
1658113800000|2022-07-18 03:10:00|727.23|718.13|722.98|713.88|727.5|718.4|722.73|713.63|337
1658114100000|2022-07-18 03:15:00|722.9|713.8|724.87|715.77|725.05|715.95|722.76|713.66|376
1658114400000|2022-07-18 03:20:00|724.85|715.75|725.23|716.13|725.9|716.8|724.01|714.91|401
1658114700000|2022-07-18 03:25:00|725.22|716.12|726.21|717.11|726.84|717.74|725.15|716.05|411
1658115000000|2022-07-18 03:30:00|726.15|717.05|724.94|715.84|726.53|717.43|724.22|715.12|295
1658115300000|2022-07-18 03:35:00|724.97|715.87|723.92|714.82|725.3|716.2|723.92|714.82|306
1658115600000|2022-07-18 03:40:00|723.93|714.83|723.74|714.64|724.24|715.14|723.18|714.08|224
1658115900000|2022-07-18 03:45:00|723.71|714.61|722.86|713.76|724.14|715.04|722.31|713.21|254
1658116200000|2022-07-18 03:50:00|722.87|713.77|724.05|714.95|724.35|715.25|722.75|713.65|225
1658116500000|2022-07-18 03:55:00|724.07|714.97|724.09|714.99|724.84|715.74|723.9|714.8|219
1658116800000|2022-07-18 04:00:00|724.04|714.94|722.07|712.97|724.17|715.07|721.89|712.79|267
1658117100000|2022-07-18 04:05:00|722.09|712.99|722.92|713.82|722.98|713.88|721.15|712.05|283
1658117400000|2022-07-18 04:10:00|722.95|713.85|722.09|712.99|723.21|714.11|722.08|712.98|182
1658117700000|2022-07-18 04:15:00|722.11|713.01|721.36|712.26|722.54|713.44|720.83|711.73|180
1658118000000|2022-07-18 04:20:00|721.41|712.31|718.2|709.1|721.79|712.69|718.03|708.93|301
1658118300000|2022-07-18 04:25:00|718.15|709.05|722.31|713.21|723.86|714.76|718.15|709.05|403
1658118600000|2022-07-18 04:30:00|722.33|713.23|721.16|712.06|722.95|713.85|721.16|712.06|229
1658118900000|2022-07-18 04:35:00|721.21|712.11|721.92|712.82|722.07|712.97|721.21|712.11|198
1658119200000|2022-07-18 04:40:00|721.94|712.84|723.23|714.13|723.26|714.16|721.01|711.91|314
1658119500000|2022-07-18 04:45:00|723.2|714.1|721.74|712.64|723.28|714.18|721.7|712.6|204
1658119800000|2022-07-18 04:50:00|721.71|712.61|722.03|712.93|722.71|713.61|721.3|712.2|195
1658120100000|2022-07-18 04:55:00|722.02|712.92|725.39|716.29|725.39|716.29|722|712.9|238
1658120400000|2022-07-18 05:00:00|725.38|716.28|725.09|715.99|726.31|717.21|723.7|714.6|367
1658120700000|2022-07-18 05:05:00|725.11|716.01|729.19|720.09|730.42|721.32|725.09|715.99|574
1658121000000|2022-07-18 05:10:00|729.17|720.07|727.09|717.99|730.54|721.44|727.09|717.99|392
1658121300000|2022-07-18 05:15:00|727.18|718.08|733.3|724.2|734.35|725.25|727.17|718.07|543
1658121600000|2022-07-18 05:20:00|733.25|724.15|732.59|723.49|733.79|724.69|732.21|723.11|402
1658121900000|2022-07-18 05:25:00|732.58|723.48|735.3|726.2|735.78|726.68|731.09|721.99|406
1658122200000|2022-07-18 05:30:00|735.42|726.32|736.24|727.14|738.68|729.58|734.33|725.23|557
1658122500000|2022-07-18 05:35:00|736.29|727.19|740.95|731.85|741.3|732.2|735.79|726.69|391
1658122800000|2022-07-18 05:40:00|740.93|731.83|740.87|731.77|741.43|732.33|737.71|728.61|595
1658123100000|2022-07-18 05:45:00|740.89|731.79|738.56|729.46|741.17|732.07|737.12|728.02|460
1658123400000|2022-07-18 05:50:00|738.58|729.48|740.19|731.09|740.72|731.62|738.55|729.45|425
1658123700000|2022-07-18 05:55:00|740.14|731.04|741.61|732.51|741.96|732.86|740.02|730.92|476
1658124000000|2022-07-18 06:00:00|741.59|732.49|742.31|733.21|743.16|734.06|739.65|730.55|476
1658124300000|2022-07-18 06:05:00|742.32|733.22|745.35|736.25|745.87|736.77|742.32|733.22|401
1658124600000|2022-07-18 06:10:00|745.4|736.3|741.31|732.21|745.4|736.3|740.46|731.36|335
1658124900000|2022-07-18 06:15:00|741.55|732.45|742.33|733.23|742.9|733.8|741.03|731.93|320
1658125200000|2022-07-18 06:20:00|742.34|733.24|746.92|737.82|746.92|737.82|742.05|732.95|436
1658125500000|2022-07-18 06:25:00|746.9|737.8|744.16|735.06|746.92|737.82|743.93|734.83|443
1658125800000|2022-07-18 06:30:00|744.12|735.02|749.02|739.92|750.2|741.1|744.06|734.96|602
1658126100000|2022-07-18 06:35:00|749.05|739.95|756.2|747.1|756.27|747.17|749.03|739.93|650
1658126400000|2022-07-18 06:40:00|756.18|747.08|752.21|743.11|756.21|747.11|752.18|743.08|526
1658126700000|2022-07-18 06:45:00|752.27|743.17|753.94|744.84|754.4|745.3|752.27|743.17|575
1658127000000|2022-07-18 06:50:00|753.92|744.82|754.97|745.87|756.65|747.55|753.92|744.82|499
1658127300000|2022-07-18 06:55:00|755.02|745.92|754.17|745.07|756.88|747.78|754.05|744.95|458
1658127600000|2022-07-18 07:00:00|754.18|745.08|756.81|747.71|757.56|748.46|753.92|744.82|394
1658127900000|2022-07-18 07:05:00|756.71|747.61|758.28|749.18|760.47|751.37|756.5|747.4|474
1658128200000|2022-07-18 07:10:00|758.27|749.17|757.8|748.7|761.39|752.29|757.15|748.05|540
1658128500000|2022-07-18 07:15:00|757.85|748.75|754.29|745.19|757.85|748.75|753.7|744.6|470
1658128800000|2022-07-18 07:20:00|754.27|745.17|752.97|743.87|754.35|745.25|749.7|740.6|509
1658129100000|2022-07-18 07:25:00|752.91|743.81|755.1|746|755.2|746.1|752.86|743.76|458
1658129400000|2022-07-18 07:30:00|755.08|745.98|755.01|745.91|755.24|746.14|753.77|744.67|425
1658129700000|2022-07-18 07:35:00|755|745.9|752.85|743.75|755.04|745.94|752.25|743.15|367
1658130000000|2022-07-18 07:40:00|752.84|743.74|753.31|744.21|753.43|744.33|752.8|743.7|219
1658130300000|2022-07-18 07:45:00|753.4|744.3|755.98|746.88|756.2|747.1|753.27|744.17|370
1658130600000|2022-07-18 07:50:00|755.85|746.75|757.18|748.08|758.83|749.73|755.34|746.24|385
1658130900000|2022-07-18 07:55:00|757.21|748.11|757.22|748.12|759.7|750.6|757.21|748.11|436
1658131200000|2022-07-18 08:00:00|757.14|748.04|759.86|750.76|760.14|751.04|755.82|746.72|497
1658131500000|2022-07-18 08:05:00|759.9|750.8|762.33|753.23|764.27|755.17|759.37|750.27|686
1658131800000|2022-07-18 08:10:00|762.35|753.25|763.81|754.71|763.81|754.71|760.26|751.16|468
1658132100000|2022-07-18 08:15:00|763.78|754.68|765.4|756.3|766.01|756.91|762.38|753.28|469
1658132400000|2022-07-18 08:20:00|765.42|756.32|761.34|752.24|767.33|758.23|761.29|752.19|652
1658132700000|2022-07-18 08:25:00|761.44|752.34|755.23|746.13|761.44|752.34|754.02|744.92|606
1658133000000|2022-07-18 08:30:00|755.21|746.11|757.23|748.13|757.56|748.46|754.45|745.35|445
1658133300000|2022-07-18 08:35:00|757.24|748.14|753.25|744.15|757.27|748.17|752.38|743.28|524
1658133600000|2022-07-18 08:40:00|753.38|744.28|755.41|746.31|755.65|746.55|753.38|744.28|261
1658133900000|2022-07-18 08:45:00|755.36|746.26|756.83|747.73|757.3|748.2|755.25|746.15|287
1658134200000|2022-07-18 08:50:00|756.82|747.72|757.93|748.83|757.99|748.89|756.15|747.05|309
1658134500000|2022-07-18 08:55:00|757.9|748.8|757.16|748.06|759|749.9|756.93|747.83|305
1658134800000|2022-07-18 09:00:00|757.17|748.07|758.03|748.93|759.19|750.09|756.88|747.78|404
1658135100000|2022-07-18 09:05:00|758.13|749.03|757.89|748.79|758.25|749.15|756.29|747.19|345
1658135400000|2022-07-18 09:10:00|757.84|748.74|756.19|747.09|758.7|749.6|755.35|746.25|236
1658135700000|2022-07-18 09:15:00|756.21|747.11|754.15|745.05|756.85|747.75|753.95|744.85|302
1658136000000|2022-07-18 09:20:00|754.18|745.08|757.19|748.09|758.26|749.16|753.88|744.78|409
1658136300000|2022-07-18 09:25:00|757.17|748.07|758.41|749.31|759.01|749.91|757.08|747.98|325
1658136600000|2022-07-18 09:30:00|758.4|749.3|757.26|748.16|759.97|750.87|757.21|748.11|400
1658136900000|2022-07-18 09:35:00|757.24|748.14|757.02|747.92|758.35|749.25|756.38|747.28|220
1658137200000|2022-07-18 09:40:00|756.95|747.85|754.19|745.09|757.39|748.29|754.1|745|312
1658137500000|2022-07-18 09:45:00|754.23|745.13|754.56|745.46|754.63|745.53|753.87|744.77|208
1658137800000|2022-07-18 09:50:00|754.58|745.48|754.42|745.32|754.85|745.75|754.2|745.1|174
1658138100000|2022-07-18 09:55:00|754.52|745.42|753.98|744.88|754.84|745.74|753.65|744.55|291
1658138400000|2022-07-18 10:00:00|754|744.9|752.74|743.64|754.1|745|751.8|742.7|407
1658138700000|2022-07-18 10:05:00|752.77|743.67|754.32|745.22|754.48|745.38|752.34|743.24|347
1658139000000|2022-07-18 10:10:00|754.29|745.19|754.13|745.03|754.4|745.3|753.64|744.54|210
1658139300000|2022-07-18 10:15:00|754.08|744.98|754.37|745.27|754.5|745.4|753.9|744.8|204
1658139600000|2022-07-18 10:20:00|754.45|745.35|756.26|747.16|756.64|747.54|754.24|745.14|235
1658139900000|2022-07-18 10:25:00|756.25|747.15|759.8|750.7|760.01|750.91|755.69|746.59|576
1658140200000|2022-07-18 10:30:00|759.85|750.75|757.2|748.1|763.16|754.06|755.39|746.29|468
1658140500000|2022-07-18 10:35:00|757.25|748.15|756.23|747.13|757.25|748.15|754.71|745.61|393
1658140800000|2022-07-18 10:40:00|756.27|747.17|757.4|748.3|758.27|749.17|756.13|747.03|452
1658141100000|2022-07-18 10:45:00|757.42|748.32|756.28|747.18|757.85|748.75|756.11|747.01|370
1658141400000|2022-07-18 10:50:00|756.3|747.2|755.82|746.72|756.93|747.83|754.85|745.75|352
1658141700000|2022-07-18 10:55:00|755.84|746.74|756.76|747.66|757.46|748.36|755.82|746.72|294
1658142000000|2022-07-18 11:00:00|756.74|747.64|755.8|746.7|758.12|749.02|755.8|746.7|390
1658142300000|2022-07-18 11:05:00|755.84|746.74|757.35|748.25|757.45|748.35|755.8|746.7|315
1658142600000|2022-07-18 11:10:00|757.4|748.3|758.26|749.16|759.22|750.12|757.21|748.11|284
1658142900000|2022-07-18 11:15:00|758.25|749.15|756.9|747.8|760.24|751.14|756.69|747.59|441
1658143200000|2022-07-18 11:20:00|756.91|747.81|758.34|749.24|758.34|749.24|756.6|747.5|262
1658143500000|2022-07-18 11:25:00|758.53|749.43|760.96|751.86|761.66|752.56|758.53|749.43|410
1658143800000|2022-07-18 11:30:00|761.01|751.91|759.21|750.11|761.19|752.09|759.15|750.05|281
1658144100000|2022-07-18 11:35:00|759.23|750.13|754.18|745.08|759.36|750.26|753.55|744.45|454
1658144400000|2022-07-18 11:40:00|754.19|745.09|751.53|742.43|754.52|745.42|750.13|741.03|395
1658144700000|2022-07-18 11:45:00|751.72|742.62|744.28|735.18|751.72|742.62|743.61|734.51|540
1658145000000|2022-07-18 11:50:00|744.26|735.16|747.14|738.04|747.59|738.49|743.95|734.85|528
1658145300000|2022-07-18 11:55:00|747.25|738.15|748.94|739.84|749.97|740.87|747.25|738.15|468
1658145600000|2022-07-18 12:00:00|748.92|739.82|749.23|740.13|750.96|741.86|748.72|739.62|416
1658145900000|2022-07-18 12:05:00|749.24|740.14|747.74|738.64|749.29|740.19|746.75|737.65|369
1658146200000|2022-07-18 12:10:00|747.71|738.61|748.82|739.72|749.04|739.94|747.3|738.2|343
1658146500000|2022-07-18 12:15:00|748.86|739.76|744.21|735.11|749.7|740.6|743.3|734.2|401
1658146800000|2022-07-18 12:20:00|744.26|735.16|741.03|731.93|744.73|735.63|740.91|731.81|437
1658147100000|2022-07-18 12:25:00|741.07|731.97|745.26|736.16|745.3|736.2|741.07|731.97|462
1658147400000|2022-07-18 12:30:00|745.22|736.12|749.24|740.14|749.99|740.89|744.09|734.99|531
1658147700000|2022-07-18 12:35:00|749.1|740|750.98|741.88|751.37|742.27|748.16|739.06|385
1658148000000|2022-07-18 12:40:00|750.95|741.85|751.86|742.76|752.95|743.85|749.25|740.15|381
1658148300000|2022-07-18 12:45:00|751.85|742.75|750.28|741.18|753.23|744.13|750.21|741.11|418
1658148600000|2022-07-18 12:50:00|750.25|741.15|751.05|741.95|751.65|742.55|750.15|741.05|187
1658148900000|2022-07-18 12:55:00|751.25|742.15|756.45|747.35|757.07|747.97|751.2|742.1|565
1658149200000|2022-07-18 13:00:00|756.69|747.59|757.23|748.13|757.85|748.75|755.24|746.14|535
1658149500000|2022-07-18 13:05:00|757.04|747.94|758.08|748.98|759.2|750.1|756.4|747.3|336
1658149800000|2022-07-18 13:10:00|758.17|749.07|761.87|752.77|761.87|752.77|757.75|748.65|399
1658150100000|2022-07-18 13:15:00|761.84|752.74|758.73|749.63|761.97|752.87|758.63|749.53|367
1658150400000|2022-07-18 13:20:00|758.78|749.68|759.46|750.36|760.35|751.25|758.21|749.11|299
1658150700000|2022-07-18 13:25:00|759.45|750.35|760.96|751.86|761.02|751.92|759.21|750.11|346
1658151000000|2022-07-18 13:30:00|761.02|751.92|763.06|753.96|765.53|756.43|758.9|749.8|653
1658151300000|2022-07-18 13:35:00|763.07|753.97|760.41|751.31|763.07|753.97|759.77|750.67|563
1658151600000|2022-07-18 13:40:00|760.7|751.6|758.75|749.65|760.78|751.68|756.21|747.11|510
1658151900000|2022-07-18 13:45:00|758.7|749.6|759.26|750.16|761.25|752.15|758.12|749.02|526
1658152200000|2022-07-18 13:50:00|759.21|750.11|759.23|750.13|759.94|750.84|758.01|748.91|441
1658152500000|2022-07-18 13:55:00|759.33|750.23|757.78|748.68|760.27|751.17|757.65|748.55|369
1658152800000|2022-07-18 14:00:00|757.75|748.65|758.86|749.76|760.64|751.54|757.51|748.41|441
1658153100000|2022-07-18 14:05:00|758.84|749.74|754.88|745.78|758.9|749.8|754.83|745.73|462
1658153400000|2022-07-18 14:10:00|755.11|746.01|754.87|745.77|755.86|746.76|752.74|743.64|525
1658153700000|2022-07-18 14:15:00|754.86|745.76|755.05|745.95|756.88|747.78|754.79|745.69|356
1658154000000|2022-07-18 14:20:00|755.01|745.91|753.82|744.72|755.01|745.91|753.66|744.56|137
1658154300000|2022-07-18 14:25:00|753.81|744.71|752.21|743.11|753.81|744.71|751.15|742.05|478
1658154600000|2022-07-18 14:30:00|752.22|743.12|756.39|747.29|757.96|748.86|752.22|743.12|552
1658154900000|2022-07-18 14:35:00|756.41|747.31|754.58|745.48|756.41|747.31|753.89|744.79|226
1658155200000|2022-07-18 14:40:00|754.63|745.53|755.41|746.31|755.97|746.87|754.59|745.49|350
1658155500000|2022-07-18 14:45:00|755.36|746.26|754.07|744.97|756.25|747.15|753.86|744.76|392
1658155800000|2022-07-18 14:50:00|754.02|744.92|756.13|747.03|756.25|747.15|754.02|744.92|319
1658156100000|2022-07-18 14:55:00|756.15|747.05|760.9|751.8|761.05|751.95|755.75|746.65|440
1658156400000|2022-07-18 15:00:00|760.89|751.79|763.24|754.14|763.24|754.14|760.3|751.2|435
1658156700000|2022-07-18 15:05:00|763.23|754.13|761.86|752.76|763.78|754.68|761.03|751.93|328
1658157000000|2022-07-18 15:10:00|761.82|752.72|763.79|754.69|764.09|754.99|761.2|752.1|328
1658157300000|2022-07-18 15:15:00|763.9|754.8|762.15|753.05|764.05|754.95|761|751.9|451
1658157600000|2022-07-18 15:20:00|762.35|753.25|763.73|754.63|763.92|754.82|761.27|752.17|318
1658157900000|2022-07-18 15:25:00|763.75|754.65|762|752.9|763.98|754.88|761.11|752.01|350
1658158200000|2022-07-18 15:30:00|762.06|752.96|763.2|754.1|763.25|754.15|760.79|751.69|439
1658158500000|2022-07-18 15:35:00|763.19|754.09|769.29|760.19|769.4|760.3|762.93|753.83|445
1658158800000|2022-07-18 15:40:00|769.45|760.35|767.14|758.04|771|761.9|766.15|757.05|599
1658159100000|2022-07-18 15:45:00|767.09|757.99|765.85|756.75|767.23|758.13|763.96|754.86|523
1658159400000|2022-07-18 15:50:00|765.9|756.8|767.04|757.94|767.3|758.2|765.9|756.8|378
1658159700000|2022-07-18 15:55:00|767.14|758.04|772.24|763.14|777.05|767.95|767.14|758.04|777
1658160000000|2022-07-18 16:00:00|772.29|763.19|768.89|759.79|772.83|763.73|767.15|758.05|704
1658160300000|2022-07-18 16:05:00|768.86|759.76|760.85|751.75|768.95|759.85|760.78|751.68|611
1658160600000|2022-07-18 16:10:00|760.91|751.81|762.14|753.04|762.87|753.77|760.1|751|571
1658160900000|2022-07-18 16:15:00|762.19|753.09|761.05|751.95|762.25|753.15|758.26|749.16|410
1658161200000|2022-07-18 16:20:00|761.06|751.96|758.98|749.88|761.29|752.19|758.7|749.6|374
1658161500000|2022-07-18 16:25:00|758.93|749.83|758.05|748.95|759.91|750.81|757.84|748.74|389
1658161800000|2022-07-18 16:30:00|758|748.9|759.28|750.18|761.02|751.92|758|748.9|387
1658162100000|2022-07-18 16:35:00|759.31|750.21|755.4|746.3|759.91|750.81|755.4|746.3|490
1658162400000|2022-07-18 16:40:00|755.23|746.13|751.8|742.7|755.63|746.53|750.75|741.65|528
1658162700000|2022-07-18 16:45:00|751.85|742.75|756.08|746.98|756.09|746.99|751.8|742.7|439
1658163000000|2022-07-18 16:50:00|756.07|746.97|755.14|746.04|756.56|747.46|754.94|745.84|290
1658163300000|2022-07-18 16:55:00|755.17|746.07|756.01|746.91|756.88|747.78|754.14|745.04|428
1658163600000|2022-07-18 17:00:00|756.03|746.93|755.03|745.93|756.95|747.85|754.82|745.72|368
1658163900000|2022-07-18 17:05:00|755.12|746.02|752.48|743.38|755.64|746.54|750.74|741.64|519
1658164200000|2022-07-18 17:10:00|752.47|743.37|751.62|742.52|752.95|743.85|751|741.9|423
1658164500000|2022-07-18 17:15:00|751.64|742.54|747.99|738.89|752.71|743.61|747.71|738.61|363
1658164800000|2022-07-18 17:20:00|747.88|738.78|746.51|737.41|748.28|739.18|745.26|736.16|416
1658165100000|2022-07-18 17:25:00|746.44|737.34|748.7|739.6|749.94|740.84|745.8|736.7|476
1658165400000|2022-07-18 17:30:00|748.9|739.8|745.98|736.88|750.11|741.01|745.43|736.33|474
1658165700000|2022-07-18 17:35:00|745.94|736.84|747.06|737.96|747.81|738.71|745.06|735.96|457
1658166000000|2022-07-18 17:40:00|747.01|737.91|745.02|735.92|747.36|738.26|744.07|734.97|461
1658166300000|2022-07-18 17:45:00|744.97|735.87|745.01|735.91|745.97|736.87|743.26|734.16|466
1658166600000|2022-07-18 17:50:00|744.97|735.87|746.21|737.11|747.92|738.82|744.75|735.65|419
1658166900000|2022-07-18 17:55:00|746.28|737.18|741.81|732.71|746.28|737.18|740.56|731.46|559
1658167200000|2022-07-18 18:00:00|741.85|732.75|741.85|732.75|742.97|733.87|738.77|729.67|461
1658167500000|2022-07-18 18:05:00|741.8|732.7|743.07|733.97|743.35|734.25|741.75|732.65|355
1658167800000|2022-07-18 18:10:00|743.03|733.93|743.3|734.2|744.2|735.1|741.87|732.77|431
1658168100000|2022-07-18 18:15:00|743.28|734.18|745.31|736.21|745.32|736.22|742.82|733.72|292
1658168400000|2022-07-18 18:20:00|745.32|736.22|746.34|737.24|747.12|738.02|744.86|735.76|316
1658168700000|2022-07-18 18:25:00|746.36|737.26|743.11|734.01|746.47|737.37|742.73|733.63|333
1658169000000|2022-07-18 18:30:00|743.06|733.96|743.25|734.15|744.09|734.99|742.23|733.13|316
1658169300000|2022-07-18 18:35:00|743.2|734.1|744.95|735.85|745.87|736.77|743.17|734.07|283
1658169600000|2022-07-18 18:40:00|745.03|735.93|743.26|734.16|745.31|736.21|743.06|733.96|341
1658169900000|2022-07-18 18:45:00|743.18|734.08|742.93|733.83|743.3|734.2|741.36|732.26|335
1658170200000|2022-07-18 18:50:00|742.96|733.86|742.05|732.95|743|733.9|740.22|731.12|355
1658170500000|2022-07-18 18:55:00|742.04|732.94|737.99|728.89|742.18|733.08|737.04|727.94|332
1658170800000|2022-07-18 19:00:00|737.92|728.82|736.44|727.34|739.99|730.89|735.75|726.65|419
1658171100000|2022-07-18 19:05:00|736.32|727.22|736.9|727.8|738.33|729.23|736.04|726.94|292
1658171400000|2022-07-18 19:10:00|736.99|727.89|731.58|722.48|737|727.9|729.11|720.01|408
1658171700000|2022-07-18 19:15:00|731.63|722.53|737.79|728.69|738.88|729.78|731.14|722.04|446
1658172000000|2022-07-18 19:20:00|737.7|728.6|739.13|730.03|741|731.9|737.31|728.21|265
1658172300000|2022-07-18 19:25:00|739.03|729.93|739.32|730.22|742.07|732.97|738.1|729|383
1658172600000|2022-07-18 19:30:00|739.06|729.96|739.03|729.93|740.66|731.56|738.36|729.26|272
1658172900000|2022-07-18 19:35:00|739.02|729.92|736.92|727.82|740.18|731.08|736.73|727.63|389
1658173200000|2022-07-18 19:40:00|736.77|727.67|737.25|728.15|738.1|729|736.24|727.14|292
1658173500000|2022-07-18 19:45:00|737.1|728|732.08|722.98|737.1|728|730.65|721.55|472
1658173800000|2022-07-18 19:50:00|732.1|723|737.26|728.16|737.77|728.67|732.06|722.96|466
1658174100000|2022-07-18 19:55:00|737.3|728.2|737.06|727.96|737.87|728.77|735.8|726.7|291
1658174400000|2022-07-18 20:00:00|737.07|727.97|734.68|725.58|737.83|728.73|733.9|724.8|392
1658174700000|2022-07-18 20:05:00|734.65|725.55|736.94|727.84|738.25|729.15|734.65|725.55|271
1658175000000|2022-07-18 20:10:00|736.95|727.85|736.13|727.03|737.96|728.86|736.11|727.01|255
1658175300000|2022-07-18 20:15:00|736.11|727.01|737.27|728.17|737.84|728.74|735.2|726.1|268
1658175600000|2022-07-18 20:20:00|737.34|728.24|738.6|729.5|739.4|730.3|737.25|728.15|279
1658175900000|2022-07-18 20:25:00|738.7|729.6|739.3|730.2|740.13|731.03|737.91|728.81|292
1658176200000|2022-07-18 20:30:00|739.15|730.05|741.25|732.15|741.95|732.85|738.33|729.23|297
1658176500000|2022-07-18 20:35:00|741.23|732.13|736.8|727.7|741.29|732.19|735.64|726.54|299
1658176800000|2022-07-18 20:40:00|736.75|727.65|736.32|727.22|737.4|728.3|734.35|725.25|310
1658177100000|2022-07-18 20:45:00|736.33|727.23|735.92|726.82|736.88|727.78|735.2|726.1|247
1658177400000|2022-07-18 20:50:00|735.87|726.77|735.04|725.94|736.18|727.08|734.25|725.15|198
1658177700000|2022-07-18 20:55:00|735.03|725.93|733.73|724.63|735.05|725.95|733.17|724.07|282
1658178000000|2022-07-18 21:00:00|733.72|724.62|732.48|723.38|735.84|726.74|732.44|723.34|341
1658178300000|2022-07-18 21:05:00|732.25|723.15|735.81|726.71|735.85|726.75|731.26|722.16|331
1658178600000|2022-07-18 21:10:00|735.83|726.73|737.38|728.28|738.16|729.06|735.26|726.16|285
1658178900000|2022-07-18 21:15:00|737.35|728.25|737.42|728.32|738.06|728.96|736.7|727.6|177
1658179200000|2022-07-18 21:20:00|737.51|728.41|738.22|729.12|738.38|729.28|737.29|728.19|126
1658179500000|2022-07-18 21:25:00|738.13|729.03|740.1|731|740.28|731.18|738.02|728.92|269
1658179800000|2022-07-18 21:30:00|740.11|731.01|740.93|731.83|741.8|732.7|739.94|730.84|227
1658180100000|2022-07-18 21:35:00|740.78|731.68|740.71|731.61|740.83|731.73|739.83|730.73|229
1658180400000|2022-07-18 21:40:00|740.72|731.62|742.06|732.96|742.75|733.65|740.68|731.58|246
1658180700000|2022-07-18 21:45:00|742.05|732.95|740.81|731.71|742.13|733.03|740.08|730.98|219
1658181000000|2022-07-18 21:50:00|740.79|731.69|739.2|730.1|740.8|731.7|739.01|729.91|247
1658181300000|2022-07-18 21:55:00|739.23|730.13|740.07|730.97|740.47|731.37|739.17|730.07|210
1658181600000|2022-07-18 22:00:00|740.09|730.99|740.06|730.96|740.65|731.55|739.69|730.59|266
1658181900000|2022-07-18 22:05:00|740.1|731|738.12|729.02|740.18|731.08|738.04|728.94|215
1658182200000|2022-07-18 22:10:00|738.08|728.98|744.74|735.64|745.15|736.05|738.02|728.92|469
1658182500000|2022-07-18 22:15:00|744.72|735.62|740.25|731.15|745.21|736.11|738.94|729.84|510
1658182800000|2022-07-18 22:20:00|740.31|731.21|737.82|728.72|740.45|731.35|737.06|727.96|380
1658183100000|2022-07-18 22:25:00|737.59|728.49|738.16|729.06|739.6|730.5|737.02|727.92|335
1658183400000|2022-07-18 22:30:00|738.14|729.04|739.08|729.98|739.33|730.23|736.35|727.25|411
1658183700000|2022-07-18 22:35:00|739.11|730.01|742.85|733.75|743.24|734.14|738.92|729.82|468
1658184000000|2022-07-18 22:40:00|742.95|733.85|743.2|734.1|743.22|734.12|740.98|731.88|387
1658184300000|2022-07-18 22:45:00|743.25|734.15|744.55|735.45|744.83|735.73|742.24|733.14|376
1658184600000|2022-07-18 22:50:00|744.76|735.66|749.11|740.01|749.25|740.15|744.72|735.62|584
1658184900000|2022-07-18 22:55:00|749.12|740.02|748.12|739.02|749.12|740.02|746.39|737.29|483
1658185200000|2022-07-18 23:00:00|748.09|738.99|750.17|741.07|750.25|741.15|746.56|737.46|625
1658185500000|2022-07-18 23:05:00|750.16|741.06|757.32|748.22|758.27|749.17|749.33|740.23|726
1658185800000|2022-07-18 23:10:00|757.25|748.15|757.9|748.8|761.82|752.72|756.06|746.96|690
1658186100000|2022-07-18 23:15:00|757.93|748.83|759.05|749.95|760.25|751.15|757.15|748.05|670
1658186400000|2022-07-18 23:20:00|759|749.9|763.32|754.22|764.85|755.75|758.82|749.72|654
1658186700000|2022-07-18 23:25:00|763.31|754.21|762.75|753.65|765.9|756.8|761.9|752.8|621
1658187000000|2022-07-18 23:30:00|762.73|753.63|761.25|752.15|765.15|756.05|761.09|751.99|658
1658187300000|2022-07-18 23:35:00|761.31|752.21|764.9|755.8|764.93|755.83|760.25|751.15|575
1658187600000|2022-07-18 23:40:00|764.88|755.78|766.93|757.83|767.13|758.03|763.29|754.19|568
1658187900000|2022-07-18 23:45:00|767|757.9|768.3|759.2|771.95|762.85|766.93|757.83|587
1658188200000|2022-07-18 23:50:00|768.22|759.12|770.5|761.4|772.99|763.89|766.74|757.64|514
1658188500000|2022-07-18 23:55:00|770.49|761.39|770.2|761.1|776.3|767.2|770.06|760.96|602
1658188800000|2022-07-19 00:00:00|770.18|761.08|768.32|759.22|771.5|762.4|762.53|753.43|690
1658189100000|2022-07-19 00:05:00|768.52|759.42|779.81|770.71|782.07|772.97|768.02|758.92|719
1658189400000|2022-07-19 00:10:00|779.78|770.68|783.11|774.01|791.66|782.56|778.66|769.56|938
1658189700000|2022-07-19 00:15:00|783.21|774.11|779.45|770.35|785.55|776.45|776.46|767.36|919
1658190000000|2022-07-19 00:20:00|779.2|770.1|792.74|783.64|794.67|785.57|776.83|767.73|923
1658190300000|2022-07-19 00:25:00|792.67|783.57|795.05|785.95|797.05|787.95|787.66|778.56|662
1658190600000|2022-07-19 00:30:00|795.02|785.92|795.58|786.48|803.05|793.95|793.11|784.01|784
1658190900000|2022-07-19 00:35:00|795.48|786.38|786.65|777.55|798.4|789.3|784.35|775.25|958
1658191200000|2022-07-19 00:40:00|786.75|777.65|791.44|782.34|794.54|785.44|785.7|776.6|865
1658191500000|2022-07-19 00:45:00|791.53|782.43|796.9|787.8|797.85|788.75|791.26|782.16|667
1658191800000|2022-07-19 00:50:00|796.38|787.28|796.39|787.29|800.45|791.35|795.29|786.19|630
1658192100000|2022-07-19 00:55:00|796.4|787.3|792.42|783.32|797.16|788.06|791.59|782.49|680
1658192400000|2022-07-19 01:00:00|792.41|783.31|794.42|785.32|797.4|788.3|790.47|781.37|606
1658192700000|2022-07-19 01:05:00|794.41|785.31|786.86|777.76|795.36|786.26|786.86|777.76|671
1658193000000|2022-07-19 01:10:00|786.87|777.77|787.35|778.25|790.05|780.95|785.22|776.12|752
1658193300000|2022-07-19 01:15:00|787.4|778.3|787.14|778.04|789.13|780.03|785.55|776.45|525
1658193600000|2022-07-19 01:20:00|787.15|778.05|781.03|771.93|787.24|778.14|780.5|771.4|650
1658193900000|2022-07-19 01:25:00|781.01|771.91|787.22|778.12|787.4|778.3|780.22|771.12|564
1658194200000|2022-07-19 01:30:00|787.21|778.11|782.26|773.16|787.98|778.88|782.17|773.07|519
1658194500000|2022-07-19 01:35:00|782.22|773.12|778.93|769.83|782.45|773.35|778.27|769.17|489
1658194800000|2022-07-19 01:40:00|778.98|769.88|775.05|765.95|779.39|770.29|773.31|764.21|370
1658195100000|2022-07-19 01:45:00|775.2|766.1|775.16|766.06|775.33|766.23|771.38|762.28|543
1658195400000|2022-07-19 01:50:00|775.18|766.08|774.97|765.87|777.25|768.15|773.5|764.4|397
1658195700000|2022-07-19 01:55:00|774.94|765.84|772.75|763.65|776.9|767.8|772.31|763.21|497
1658196000000|2022-07-19 02:00:00|772.7|763.6|767.8|758.7|773.16|764.06|766.73|757.63|548
1658196300000|2022-07-19 02:05:00|767.77|758.67|769.48|760.38|771.04|761.94|764.85|755.75|485
1658196600000|2022-07-19 02:10:00|769.53|760.43|766.05|756.95|770.17|761.07|765.92|756.82|501
1658196900000|2022-07-19 02:15:00|765.95|756.85|770.23|761.13|770.27|761.17|765.75|756.65|460
1658197200000|2022-07-19 02:20:00|770.26|761.16|770.87|761.77|771.78|762.68|769.31|760.21|462
1658197500000|2022-07-19 02:25:00|770.84|761.74|773.27|764.17|773.54|764.44|770.13|761.03|372
1658197800000|2022-07-19 02:30:00|773.23|764.13|770.91|761.81|773.76|764.66|770.83|761.73|413
1658198100000|2022-07-19 02:35:00|770.92|761.82|773.04|763.94|773.63|764.53|770.75|761.65|345
1658198400000|2022-07-19 02:40:00|773.05|763.95|772.8|763.7|774.69|765.59|772.33|763.23|344
1658198700000|2022-07-19 02:45:00|772.79|763.69|773.75|764.65|776.14|767.04|772.73|763.63|372
1658199000000|2022-07-19 02:50:00|773.8|764.7|771.75|762.65|774.93|765.83|771.73|762.63|288
1658199300000|2022-07-19 02:55:00|771.48|762.38|773.76|764.66|773.87|764.77|770.78|761.68|375
1658199600000|2022-07-19 03:00:00|773.73|764.63|772.97|763.87|774.09|764.99|770.98|761.88|359
1658199900000|2022-07-19 03:05:00|772.98|763.88|777.96|768.86|777.96|768.86|772.9|763.8|383
1658200200000|2022-07-19 03:10:00|777.97|768.87|778.04|768.94|778.74|769.64|776.26|767.16|343
1658200500000|2022-07-19 03:15:00|778|768.9|778.78|769.68|781.19|772.09|775.46|766.36|517
1658200800000|2022-07-19 03:20:00|778.75|769.65|779.24|770.14|780.98|771.88|777.86|768.76|514
1658201100000|2022-07-19 03:25:00|779.73|770.63|779.19|770.09|780.99|771.89|778.16|769.06|474
1658201400000|2022-07-19 03:30:00|779.23|770.13|779.11|770.01|780.44|771.34|778.18|769.08|431
1658201700000|2022-07-19 03:35:00|779.13|770.03|776.25|767.15|779.2|770.1|776.05|766.95|424
1658202000000|2022-07-19 03:40:00|776.2|767.1|773.31|764.21|776.95|767.85|773.3|764.2|427
1658202300000|2022-07-19 03:45:00|773.21|764.11|766.37|757.27|774.98|765.88|766.14|757.04|700
1658202600000|2022-07-19 03:50:00|766.42|757.32|767.11|758.01|767.79|758.69|762.78|753.68|635
1658202900000|2022-07-19 03:55:00|767.08|757.98|764.92|755.82|767.75|758.65|763.92|754.82|475
1658203200000|2022-07-19 04:00:00|764.9|755.8|759.2|750.1|765.75|756.65|759.2|750.1|635
1658203500000|2022-07-19 04:05:00|759.05|749.95|759.75|750.65|760.57|751.47|756.09|746.99|563
1658203800000|2022-07-19 04:10:00|759.81|750.71|756.7|747.6|759.87|750.77|756.7|747.6|436
1658204100000|2022-07-19 04:15:00|756.71|747.61|761.15|752.05|761.31|752.21|755.25|746.15|513
1658204400000|2022-07-19 04:20:00|761.17|752.07|763.82|754.72|764.1|755|761.15|752.05|431
1658204700000|2022-07-19 04:25:00|763.85|754.75|766.83|757.73|767.61|758.51|763.8|754.7|432
1658205000000|2022-07-19 04:30:00|766.79|757.69|767.2|758.1|768.1|759|764.86|755.76|417
1658205300000|2022-07-19 04:35:00|767.25|758.15|768.22|759.12|768.8|759.7|765.9|756.8|207
1658205600000|2022-07-19 04:40:00|768.56|759.46|764.71|755.61|768.8|759.7|764.4|755.3|393
1658205900000|2022-07-19 04:45:00|764.93|755.83|764|754.9|766.87|757.77|763.25|754.15|374
1658206200000|2022-07-19 04:50:00|764.05|754.95|764.2|755.1|765.34|756.24|763.36|754.26|333
1658206500000|2022-07-19 04:55:00|764.19|755.09|765.21|756.11|766.22|757.12|764.11|755.01|320
1658206800000|2022-07-19 05:00:00|765.18|756.08|765.72|756.62|765.77|756.67|763.75|754.65|364
1658207100000|2022-07-19 05:05:00|765.67|756.57|760.9|751.8|766.11|757.01|759.05|749.95|396
1658207400000|2022-07-19 05:10:00|760.92|751.82|766.19|757.09|766.29|757.19|760.62|751.52|340
1658207700000|2022-07-19 05:15:00|766.2|757.1|766.77|757.67|770.1|761|766.01|756.91|658
1658208000000|2022-07-19 05:20:00|766.79|757.69|768.9|759.8|769.98|760.88|766.21|757.11|551
1658208300000|2022-07-19 05:25:00|768.89|759.79|769.99|760.89|770.21|761.11|768.25|759.15|363
1658208600000|2022-07-19 05:30:00|770.04|760.94|771.05|761.95|771.2|762.1|770.03|760.93|559
1658208900000|2022-07-19 05:35:00|771.1|762|771.32|762.22|772.84|763.74|770.11|761.01|413
1658209200000|2022-07-19 05:40:00|771.29|762.19|772.72|763.62|773.16|764.06|770.84|761.74|350
1658209500000|2022-07-19 05:45:00|772.68|763.58|771.74|762.64|773.17|764.07|769.96|760.86|395
1658209800000|2022-07-19 05:50:00|771.67|762.57|772.65|763.55|772.65|763.55|770.14|761.04|326
1658210100000|2022-07-19 05:55:00|772.66|763.56|767.75|758.65|772.87|763.77|767.13|758.03|441
1658210400000|2022-07-19 06:00:00|767.77|758.67|768.23|759.13|770.05|760.95|767.65|758.55|328
1658210700000|2022-07-19 06:05:00|768.18|759.08|766.27|757.17|769.73|760.63|765.2|756.1|435
1658211000000|2022-07-19 06:10:00|766.3|757.2|765.71|756.61|766.35|757.25|764.39|755.29|382
1658211300000|2022-07-19 06:15:00|765.68|756.58|767.91|758.81|768.72|759.62|765.6|756.5|308
1658211600000|2022-07-19 06:20:00|768|758.9|771.9|762.8|772.4|763.3|767.89|758.79|354
1658211900000|2022-07-19 06:25:00|772.15|763.05|773.34|764.24|775|765.9|770.95|761.85|404
1658212200000|2022-07-19 06:30:00|773.38|764.28|773.43|764.33|774.96|765.86|772.4|763.3|521
1658212500000|2022-07-19 06:35:00|773.4|764.3|773.28|764.18|774.96|765.86|773.12|764.02|399
1658212800000|2022-07-19 06:40:00|773.29|764.19|761.87|752.77|773.29|764.19|761.86|752.76|637
1658213100000|2022-07-19 06:45:00|761.84|752.74|756.85|747.75|764.34|755.24|754|744.9|727
1658213400000|2022-07-19 06:50:00|756.93|747.83|762.59|753.49|762.8|753.7|756.8|747.7|620
1658213700000|2022-07-19 06:55:00|762.58|753.48|763.43|754.33|763.72|754.62|761.15|752.05|501
1658214000000|2022-07-19 07:00:00|763.38|754.28|765.8|756.7|766.56|757.46|763.04|753.94|502
1658214300000|2022-07-19 07:05:00|765.82|756.72|762.95|753.85|766.95|757.85|762.57|753.47|456
1658214600000|2022-07-19 07:10:00|762.94|753.84|768.11|759.01|768.36|759.26|762.92|753.82|395
1658214900000|2022-07-19 07:15:00|768.03|758.93|767.05|757.95|769.1|760|766.42|757.32|368
1658215200000|2022-07-19 07:20:00|767|757.9|765.22|756.12|768.25|759.15|764.98|755.88|367
1658215500000|2022-07-19 07:25:00|765.27|756.17|762.94|753.84|765.27|756.17|762.46|753.36|425
1658215800000|2022-07-19 07:30:00|762.95|753.85|759.8|750.7|763.25|754.15|759.34|750.24|510
1658216100000|2022-07-19 07:35:00|759.79|750.69|764.73|755.63|764.84|755.74|759.05|749.95|503
1658216400000|2022-07-19 07:40:00|764.7|755.6|758.32|749.22|764.9|755.8|758.27|749.17|439
1658216700000|2022-07-19 07:45:00|758.33|749.23|764.99|755.89|766.21|757.11|758.06|748.96|471
1658217000000|2022-07-19 07:50:00|765|755.9|761.45|752.35|765.24|756.14|760.25|751.15|249
1658217300000|2022-07-19 07:55:00|761.4|752.3|760.97|751.87|761.55|752.45|758.65|749.55|299
1658217600000|2022-07-19 08:00:00|760.89|751.79|758.92|749.82|762.33|753.23|758|748.9|472
1658217900000|2022-07-19 08:05:00|759.11|750.01|761.24|752.14|763.95|754.85|759.11|750.01|462
1658218200000|2022-07-19 08:10:00|761.28|752.18|765.35|756.25|765.45|756.35|760.25|751.15|200
1658218500000|2022-07-19 08:15:00|765.3|756.2|765.1|756|766.15|757.05|762.73|753.63|341
1658218800000|2022-07-19 08:20:00|765.12|756.02|763.12|754.02|765.45|756.35|763|753.9|412
1658219100000|2022-07-19 08:25:00|763.07|753.97|760.91|751.81|764.2|755.1|760.14|751.04|332
1658219400000|2022-07-19 08:30:00|760.86|751.76|764.33|755.23|765.78|756.68|760.53|751.43|444
1658219700000|2022-07-19 08:35:00|764.31|755.21|764.16|755.06|766.94|757.84|764.09|754.99|284
1658220000000|2022-07-19 08:40:00|764.22|755.12|765.45|756.35|766.52|757.42|763.95|754.85|311
1658220300000|2022-07-19 08:45:00|765.44|756.34|765.39|756.29|766.49|757.39|764.25|755.15|289
1658220600000|2022-07-19 08:50:00|765.42|756.32|767.1|758|769.33|760.23|765.18|756.08|340
1658220900000|2022-07-19 08:55:00|767.15|758.05|770.27|761.17|771.11|762.01|765.13|756.03|583
1658221200000|2022-07-19 09:00:00|770.26|761.16|769.2|760.1|770.55|761.45|768.44|759.34|311
1658221500000|2022-07-19 09:05:00|769.19|760.09|768.19|759.09|770.1|761|767.94|758.84|280
1658221800000|2022-07-19 09:10:00|768.17|759.07|766.27|757.17|769.21|760.11|766.06|756.96|341
1658222100000|2022-07-19 09:15:00|766.3|757.2|764.25|755.15|766.4|757.3|762.95|753.85|414
1658222400000|2022-07-19 09:20:00|764.34|755.24|768.39|759.29|769.46|760.36|763.6|754.5|491
1658222700000|2022-07-19 09:25:00|768.46|759.36|768.04|758.94|770.11|761.01|767.05|757.95|482
1658223000000|2022-07-19 09:30:00|768.19|759.09|769.55|760.45|769.55|760.45|766.89|757.79|397
1658223300000|2022-07-19 09:35:00|769.52|760.42|768.47|759.37|770.35|761.25|767.95|758.85|427
1658223600000|2022-07-19 09:40:00|768.5|759.4|768.42|759.32|768.85|759.75|767.38|758.28|330
1658223900000|2022-07-19 09:45:00|768.47|759.37|773.28|764.18|773.81|764.71|767.42|758.32|416
1658224200000|2022-07-19 09:50:00|773.2|764.1|774.43|765.33|775.27|766.17|771.1|762|344
1658224500000|2022-07-19 09:55:00|774.51|765.41|773.05|763.95|774.51|765.41|772.42|763.32|334
1658224800000|2022-07-19 10:00:00|773.15|764.05|772.27|763.17|774.35|765.25|772.03|762.93|305
1658225100000|2022-07-19 10:05:00|772.34|763.24|773.28|764.18|773.97|764.87|772.02|762.92|244
1658225400000|2022-07-19 10:10:00|773.3|764.2|773.21|764.11|773.85|764.75|772|762.9|250
1658225700000|2022-07-19 10:15:00|773.11|764.01|767.36|758.26|773.23|764.13|767.36|758.26|339
1658226000000|2022-07-19 10:20:00|767.3|758.2|769.29|760.19|770.96|761.86|766.98|757.88|385
1658226300000|2022-07-19 10:25:00|769.32|760.22|770.11|761.01|772.8|763.7|768.52|759.42|426
1658226600000|2022-07-19 10:30:00|770.12|761.02|769.24|760.14|771.74|762.64|769.13|760.03|288
1658226900000|2022-07-19 10:35:00|769.19|760.09|772.48|763.38|773.01|763.91|768.15|759.05|370
1658227200000|2022-07-19 10:40:00|772.47|763.37|778.32|769.22|778.32|769.22|772.4|763.3|567
1658227500000|2022-07-19 10:45:00|778.27|769.17|776.09|766.99|778.6|769.5|774.22|765.12|503
1658227800000|2022-07-19 10:50:00|775.99|766.89|772.82|763.72|777.06|767.96|772.07|762.97|461
1658228100000|2022-07-19 10:55:00|772.87|763.77|775.93|766.83|776.25|767.15|772.1|763|415
1658228400000|2022-07-19 11:00:00|776.07|766.97|775.2|766.1|776.35|767.25|774.12|765.02|319
1658228700000|2022-07-19 11:05:00|775.03|765.93|777.93|768.83|778.1|769|774.71|765.61|312
1658229000000|2022-07-19 11:10:00|777.96|768.86|779.45|770.35|779.89|770.79|777.44|768.34|335
1658229300000|2022-07-19 11:15:00|779.42|770.32|778.05|768.95|779.84|770.74|776.49|767.39|417
1658229600000|2022-07-19 11:20:00|778.03|768.93|780.49|771.39|780.53|771.43|777.4|768.3|351
1658229900000|2022-07-19 11:25:00|780.51|771.41|785.33|776.23|785.44|776.34|780.51|771.41|688
1658230200000|2022-07-19 11:30:00|785.31|776.21|783.77|774.67|785.37|776.27|782.58|773.48|525
1658230500000|2022-07-19 11:35:00|783.76|774.66|783.2|774.1|784.95|775.85|780.85|771.75|408
1658230800000|2022-07-19 11:40:00|783.16|774.06|778.23|769.13|783.91|774.81|776.36|767.26|520
1658231100000|2022-07-19 11:45:00|778.28|769.18|780.08|770.98|780.22|771.12|774.45|765.35|529
1658231400000|2022-07-19 11:50:00|780.05|770.95|780.69|771.59|783.61|774.51|779.57|770.47|547
1658231700000|2022-07-19 11:55:00|780.92|771.82|776.82|767.72|781.09|771.99|775.56|766.46|600
1658232000000|2022-07-19 12:00:00|776.84|767.74|780.2|771.1|780.35|771.25|776.79|767.69|326
1658232300000|2022-07-19 12:05:00|780.15|771.05|779.54|770.44|782.31|773.21|779.54|770.44|481
1658232600000|2022-07-19 12:10:00|779.79|770.69|778.53|769.43|780.22|771.12|777.41|768.31|576
1658232900000|2022-07-19 12:15:00|778.3|769.2|781.07|771.97|781.89|772.79|777.78|768.68|566
1658233200000|2022-07-19 12:20:00|781.05|771.95|778.86|769.76|781.06|771.96|778.08|768.98|344
1658233500000|2022-07-19 12:25:00|778.87|769.77|779.33|770.23|780.16|771.06|778.47|769.37|475
1658233800000|2022-07-19 12:30:00|779.34|770.24|783.39|774.29|785.82|776.72|778.3|769.2|656
1658234100000|2022-07-19 12:35:00|783.41|774.31|789.4|780.3|789.89|780.79|783|773.9|576
1658234400000|2022-07-19 12:40:00|789.39|780.29|786.95|777.85|790.08|780.98|785.15|776.05|597
1658234700000|2022-07-19 12:45:00|786.93|777.83|789.2|780.1|790.76|781.66|785.84|776.74|579
1658235000000|2022-07-19 12:50:00|789.15|780.05|792.07|782.97|792.94|783.84|787.86|778.76|531
1658235300000|2022-07-19 12:55:00|792.08|782.98|791.93|782.83|792.23|783.13|790.27|781.17|371
1658235600000|2022-07-19 13:00:00|791.95|782.85|789.93|780.83|793.51|784.41|788.22|779.12|606
1658235900000|2022-07-19 13:05:00|790.03|780.93|788.95|779.85|790.61|781.51|788.15|779.05|403
1658236200000|2022-07-19 13:10:00|789.02|779.92|788.93|779.83|790.8|781.7|787.15|778.05|533
1658236500000|2022-07-19 13:15:00|788.88|779.78|790.33|781.23|790.33|781.23|786.21|777.11|515
1658236800000|2022-07-19 13:20:00|790.3|781.2|792.13|783.03|795.55|786.45|790.25|781.15|680
1658237100000|2022-07-19 13:25:00|792.23|783.13|791.82|782.72|793.81|784.71|791.34|782.24|520
1658237400000|2022-07-19 13:30:00|791.79|782.69|794.27|785.17|796.51|787.41|789.23|780.13|764
1658237700000|2022-07-19 13:35:00|794.24|785.14|792.34|783.24|796.5|787.4|792.32|783.22|605
1658238000000|2022-07-19 13:40:00|792.4|783.3|789.1|780|793.05|783.95|787.2|778.1|693
1658238300000|2022-07-19 13:45:00|789.13|780.03|783.33|774.23|789.25|780.15|781.68|772.58|728
1658238600000|2022-07-19 13:50:00|783.31|774.21|785.86|776.76|785.97|776.87|783.19|774.09|568
1658238900000|2022-07-19 13:55:00|785.75|776.65|791.91|782.81|791.93|782.83|784.57|775.47|606
1658239200000|2022-07-19 14:00:00|792.09|782.99|787.38|778.28|792.09|782.99|787.38|778.28|578
1658239500000|2022-07-19 14:05:00|787.33|778.23|787.03|777.93|787.33|778.23|783.14|774.04|672
1658239800000|2022-07-19 14:10:00|786.93|777.83|784.04|774.94|786.98|777.88|783.24|774.14|629
1658240100000|2022-07-19 14:15:00|784.07|774.97|779.1|770|784.16|775.06|778.95|769.85|604
1658240400000|2022-07-19 14:20:00|779.11|770.01|781.98|772.88|782.87|773.77|778.87|769.77|506
1658240700000|2022-07-19 14:25:00|781.9|772.8|783.83|774.73|784.34|775.24|781.19|772.09|486
1658241000000|2022-07-19 14:30:00|783.85|774.75|780.35|771.25|784.74|775.64|780.03|770.93|434
1658241300000|2022-07-19 14:35:00|780.37|771.27|779.2|770.1|780.48|771.38|776.3|767.2|425
1658241600000|2022-07-19 14:40:00|779.22|770.12|783.34|774.24|783.6|774.5|778.08|768.98|479
1658241900000|2022-07-19 14:45:00|783.32|774.22|786.22|777.12|786.47|777.37|782.32|773.22|591
1658242200000|2022-07-19 14:50:00|786.12|777.02|786.78|777.68|788.92|779.82|785.94|776.84|657
1658242500000|2022-07-19 14:55:00|786.73|777.63|788.08|778.98|788.9|779.8|785.77|776.67|600
1658242800000|2022-07-19 15:00:00|788.13|779.03|786|776.9|791.9|782.8|786|776.9|615
1658243100000|2022-07-19 15:05:00|785.95|776.85|785.55|776.45|790.93|781.83|784.65|775.55|704
1658243400000|2022-07-19 15:10:00|785.52|776.42|786.25|777.15|789.77|780.67|783.43|774.33|651
1658243700000|2022-07-19 15:15:00|786.22|777.12|777.88|768.78|786.7|777.6|777.67|768.57|614
1658244000000|2022-07-19 15:20:00|777.84|768.74|777.42|768.32|778.08|768.98|767.95|758.85|690
1658244300000|2022-07-19 15:25:00|777.41|768.31|777.6|768.5|779.98|770.88|775.83|766.73|759
1658244600000|2022-07-19 15:30:00|777.61|768.51|778.71|769.61|780.6|771.5|776.67|767.57|736
1658244900000|2022-07-19 15:35:00|778.61|769.51|777.91|768.81|784.54|775.44|776.22|767.12|867
1658245200000|2022-07-19 15:40:00|777.88|768.78|776.05|766.95|778.15|769.05|772.2|763.1|774
1658245500000|2022-07-19 15:45:00|776.1|767|777.84|768.74|780.92|771.82|776.09|766.99|756
1658245800000|2022-07-19 15:50:00|777.82|768.72|782.37|773.27|782.55|773.45|777.73|768.63|643
1658246100000|2022-07-19 15:55:00|782.41|773.31|784.92|775.82|786.9|777.8|782.34|773.24|840
1658246400000|2022-07-19 16:00:00|784.95|775.85|794.05|784.95|794.05|784.95|783.11|774.01|799
1658246700000|2022-07-19 16:05:00|794.06|784.96|798.06|788.96|799.08|789.98|793.04|783.94|756
1658247000000|2022-07-19 16:10:00|798.03|788.93|795.98|786.88|801.72|792.62|795.76|786.66|626
1658247300000|2022-07-19 16:15:00|796.03|786.93|794.33|785.23|796.08|786.98|790.97|781.87|695
1658247600000|2022-07-19 16:20:00|794.23|785.13|800.32|791.22|800.82|791.72|793.35|784.25|680
1658247900000|2022-07-19 16:25:00|800.33|791.23|802|792.9|803.63|794.53|798.31|789.21|621
1658248200000|2022-07-19 16:30:00|802.15|793.05|804.04|794.94|806.96|797.86|799.89|790.79|702
1658248500000|2022-07-19 16:35:00|804.03|794.93|801.97|792.87|805.9|796.8|800.27|791.17|718
1658248800000|2022-07-19 16:40:00|802.02|792.92|800.15|791.05|806.94|797.84|799.34|790.24|619
1658249100000|2022-07-19 16:45:00|800.8|791.7|797.15|788.05|801.88|792.78|796.84|787.74|705
1658249400000|2022-07-19 16:50:00|797.2|788.1|796.43|787.33|797.98|788.88|793.8|784.7|693
1658249700000|2022-07-19 16:55:00|796.4|787.3|796.03|786.93|798.45|789.35|795.23|786.13|630
1658250000000|2022-07-19 17:00:00|796.17|787.07|794.2|785.1|796.45|787.35|792.77|783.67|565
1658250300000|2022-07-19 17:05:00|794.14|785.04|792.26|783.16|795.08|785.98|792.15|783.05|505
1658250600000|2022-07-19 17:10:00|792.27|783.17|794.24|785.14|794.89|785.79|792.22|783.12|400
1658250900000|2022-07-19 17:15:00|794.22|785.12|794.32|785.22|797.26|788.16|793.24|784.14|429
1658251200000|2022-07-19 17:20:00|794.37|785.27|793.88|784.78|794.89|785.79|791.78|782.68|480
1658251500000|2022-07-19 17:25:00|793.86|784.76|798.38|789.28|798.76|789.66|793.24|784.14|480
1658251800000|2022-07-19 17:30:00|798.36|789.26|800.05|790.95|802.25|793.15|798.16|789.06|510
1658252100000|2022-07-19 17:35:00|800.02|790.92|800.13|791.03|800.32|791.22|798.33|789.23|450
1658252400000|2022-07-19 17:40:00|800.2|791.1|800.06|790.96|801.1|792|798.92|789.82|384
1658252700000|2022-07-19 17:45:00|800.07|790.97|803.78|794.68|803.9|794.8|798.69|789.59|431
1658253000000|2022-07-19 17:50:00|803.79|794.69|803.29|794.19|803.94|794.84|801.08|791.98|411
1658253300000|2022-07-19 17:55:00|803.4|794.3|801.46|792.36|804.2|795.1|800.88|791.78|605
1658253600000|2022-07-19 18:00:00|801.36|792.26|802.55|793.45|802.9|793.8|799.88|790.78|560
1658253900000|2022-07-19 18:05:00|802.9|793.8|799.43|790.33|802.9|793.8|799.23|790.13|465
1658254200000|2022-07-19 18:10:00|799.46|790.36|797.14|788.04|799.89|790.79|797.12|788.02|532
1658254500000|2022-07-19 18:15:00|797.1|788|798.35|789.25|799.15|790.05|796.33|787.23|513
1658254800000|2022-07-19 18:20:00|798.34|789.24|800.3|791.2|800.3|791.2|797.37|788.27|517
1658255100000|2022-07-19 18:25:00|800.37|791.27|795.97|786.87|801.11|792.01|795.97|786.87|510
1658255400000|2022-07-19 18:30:00|795.95|786.85|800.1|791|800.81|791.71|795.95|786.85|485
1658255700000|2022-07-19 18:35:00|800.11|791.01|797.02|787.92|801.17|792.07|796.42|787.32|463
1658256000000|2022-07-19 18:40:00|796.95|787.85|795.07|785.97|799.05|789.95|795.06|785.96|510
1658256300000|2022-07-19 18:45:00|795.08|785.98|794.92|785.82|795.2|786.1|793.27|784.17|495
1658256600000|2022-07-19 18:50:00|794.97|785.87|795.51|786.41|796.87|787.77|794.87|785.77|541
1658256900000|2022-07-19 18:55:00|795.52|786.42|794.64|785.54|796.21|787.11|794.15|785.05|445
1658257200000|2022-07-19 19:00:00|794.59|785.49|797.29|788.19|797.29|788.19|793.9|784.8|482
1658257500000|2022-07-19 19:05:00|797.43|788.33|797.27|788.17|799.2|790.1|796.11|787.01|558
1658257800000|2022-07-19 19:10:00|797.28|788.18|800.28|791.18|800.28|791.18|795|785.9|452
1658258100000|2022-07-19 19:15:00|800.3|791.2|796.17|787.07|800.38|791.28|794.95|785.85|623
1658258400000|2022-07-19 19:20:00|796.16|787.06|795.99|786.89|796.66|787.56|794.31|785.21|467
1658258700000|2022-07-19 19:25:00|796.04|786.94|795.57|786.47|797.5|788.4|794.85|785.75|447
1658259000000|2022-07-19 19:30:00|795.46|786.36|794.37|785.27|796.84|787.74|794.14|785.04|466
1658259300000|2022-07-19 19:35:00|794.39|785.29|795.98|786.88|796.02|786.92|793.87|784.77|328
1658259600000|2022-07-19 19:40:00|795.96|786.86|798.37|789.27|798.62|789.52|795.75|786.65|366
1658259900000|2022-07-19 19:45:00|798.38|789.28|793.12|784.02|798.47|789.37|793.08|783.98|519
1658260200000|2022-07-19 19:50:00|793.16|784.06|789.05|779.95|793.34|784.24|788.89|779.79|548
1658260500000|2022-07-19 19:55:00|789.1|780|788.89|779.79|790.93|781.83|787.84|778.74|503
1658260800000|2022-07-19 20:00:00|788.99|779.89|792.35|783.25|794|784.9|787.95|778.85|684
1658261100000|2022-07-19 20:05:00|792.3|783.2|789.91|780.81|793.1|784|789.77|780.67|521
1658261400000|2022-07-19 20:10:00|789.89|780.79|790.67|781.57|790.91|781.81|789.04|779.94|417
1658261700000|2022-07-19 20:15:00|790.64|781.54|790.62|781.52|791.77|782.67|790.15|781.05|331
1658262000000|2022-07-19 20:20:00|790.55|781.45|793.05|783.95|793.12|784.02|790.24|781.14|362
1658262300000|2022-07-19 20:25:00|793.02|783.92|791.25|782.15|793.16|784.06|791.03|781.93|368
1658262600000|2022-07-19 20:30:00|791.3|782.2|790.27|781.17|792.65|783.55|790.12|781.02|389
1658262900000|2022-07-19 20:35:00|790.3|781.2|787.29|778.19|790.3|781.2|787.26|778.16|395
1658263200000|2022-07-19 20:40:00|787.32|778.22|787.25|778.15|787.99|778.89|786.75|777.65|327
1658263500000|2022-07-19 20:45:00|787.24|778.14|791.17|782.07|791.46|782.36|787.08|777.98|372
1658263800000|2022-07-19 20:50:00|791.18|782.08|790.35|781.25|791.82|782.72|790.17|781.07|368
1658264100000|2022-07-19 20:55:00|790.23|781.13|790.38|781.28|791.4|782.3|789.8|780.7|256
1658264400000|2022-07-19 21:00:00|790.31|781.21|791.33|782.23|791.99|782.89|790.3|781.2|304
1658264700000|2022-07-19 21:05:00|791.32|782.22|790.29|781.19|791.76|782.66|790.04|780.94|292
1658265000000|2022-07-19 21:10:00|790.28|781.18|792.94|783.84|793.89|784.79|790.15|781.05|293
1658265300000|2022-07-19 21:15:00|793.04|783.94|794.29|785.19|794.39|785.29|792.36|783.26|290
1658265600000|2022-07-19 21:20:00|794.34|785.24|795.03|785.93|797.15|788.05|794.08|784.98|451
1658265900000|2022-07-19 21:25:00|795|785.9|793.19|784.09|795.21|786.11|792.41|783.31|301
1658266200000|2022-07-19 21:30:00|793.21|784.11|795.6|786.5|795.6|786.5|793.16|784.06|124
1658266500000|2022-07-19 21:35:00|795.75|786.65|794|784.9|796.5|787.4|793.9|784.8|160
1658266800000|2022-07-19 21:40:00|794.16|785.06|793.86|784.76|795.25|786.15|793.15|784.05|272
1658267100000|2022-07-19 21:45:00|793.9|784.8|795|785.9|795.06|785.96|793.7|784.6|220
1658267400000|2022-07-19 21:50:00|795.05|785.95|795.2|786.1|795.45|786.35|794.73|785.63|165
1658267700000|2022-07-19 21:55:00|795.21|786.11|796.02|786.92|797.64|788.54|795.21|786.11|296
1658268000000|2022-07-19 22:00:00|796.05|786.95|795.32|786.22|797.15|788.05|795.32|786.22|281
1658268300000|2022-07-19 22:05:00|795.34|786.24|797.79|788.69|797.8|788.7|794.84|785.74|329
1658268600000|2022-07-19 22:10:00|797.78|788.68|796.67|787.57|798.61|789.51|796.57|787.47|236
1658268900000|2022-07-19 22:15:00|796.62|787.52|793.13|784.03|796.7|787.6|792.77|783.67|321
1658269200000|2022-07-19 22:20:00|793.17|784.07|792.01|782.91|793.45|784.35|791.66|782.56|415
1658269500000|2022-07-19 22:25:00|791.96|782.86|792.8|783.7|793.2|784.1|791.8|782.7|278
1658269800000|2022-07-19 22:30:00|792.82|783.72|789.75|780.65|792.99|783.89|788.75|779.65|282
1658270100000|2022-07-19 22:35:00|789.7|780.6|789.94|780.84|790.96|781.86|789.67|780.57|202
1658270400000|2022-07-19 22:40:00|789.95|780.85|788.78|779.68|790.14|781.04|787.7|778.6|400
1658270700000|2022-07-19 22:45:00|788.73|779.63|788.71|779.61|789|779.9|787.77|778.67|256
1658271000000|2022-07-19 22:50:00|788.76|779.66|791.31|782.21|792.1|783|788.76|779.66|367
1658271300000|2022-07-19 22:55:00|791.33|782.23|792.7|783.6|792.7|783.6|790.75|781.65|269
1658271600000|2022-07-19 23:00:00|792.75|783.65|794.88|785.78|795.97|786.87|791.64|782.54|593
1658271900000|2022-07-19 23:05:00|794.87|785.77|798.63|789.53|799.01|789.91|794.63|785.53|425
1658272200000|2022-07-19 23:10:00|798.62|789.52|800.8|791.7|800.84|791.74|798.55|789.45|386
1658272500000|2022-07-19 23:15:00|800.81|791.71|792.99|783.89|801.83|792.73|792.98|783.88|555
1658272800000|2022-07-19 23:20:00|792.93|783.83|791.89|782.79|794.05|784.95|790.67|781.57|514
1658273100000|2022-07-19 23:25:00|791.86|782.76|791.42|782.32|793.31|784.21|791.05|781.95|405
1658273400000|2022-07-19 23:30:00|791.39|782.29|791.47|782.37|793.98|784.88|790.06|780.96|434
1658273700000|2022-07-19 23:35:00|791.58|782.48|783.62|774.52|791.58|782.48|783.48|774.38|571
1658274000000|2022-07-19 23:40:00|783.59|774.49|779.87|770.77|783.6|774.5|779.25|770.15|659
1658274300000|2022-07-19 23:45:00|779.91|770.81|783.2|774.1|784.51|775.41|779.89|770.79|588
1658274600000|2022-07-19 23:50:00|783.25|774.15|783.58|774.48|786.82|777.72|783.2|774.1|465
1658274900000|2022-07-19 23:55:00|783.68|774.58|783.75|774.65|785|775.9|783.45|774.35|346
1658275200000|2022-07-20 00:00:00|783.77|774.67|783.09|773.99|786.6|777.5|782.63|773.53|546
1658275500000|2022-07-20 00:05:00|782.99|773.89|783.58|774.48|785.2|776.1|782.35|773.25|505
1658275800000|2022-07-20 00:10:00|783.59|774.49|775.92|766.82|784.63|775.53|775.9|766.8|636
1658276100000|2022-07-20 00:15:00|775.85|766.75|774.28|765.18|776.87|767.77|772.6|763.5|625
1658276400000|2022-07-20 00:20:00|774.29|765.19|777.08|767.98|777.08|767.98|772.71|763.61|505
1658276700000|2022-07-20 00:25:00|777.06|767.96|780.35|771.25|781.89|772.79|776.85|767.75|551
1658277000000|2022-07-20 00:30:00|780.38|771.28|778.3|769.2|781.36|772.26|778.07|768.97|459
1658277300000|2022-07-20 00:35:00|778.29|769.19|776.06|766.96|780.44|771.34|775.32|766.22|633
1658277600000|2022-07-20 00:40:00|776.04|766.94|771.93|762.83|776.2|767.1|770.52|761.42|730
1658277900000|2022-07-20 00:45:00|771.96|762.86|775.35|766.25|775.81|766.71|771.23|762.13|516
1658278200000|2022-07-20 00:50:00|775.18|766.08|771.81|762.71|775.2|766.1|770.69|761.59|574
1658278500000|2022-07-20 00:55:00|771.74|762.64|773.69|764.59|774.08|764.98|769.83|760.73|570
1658278800000|2022-07-20 01:00:00|773.68|764.58|773.75|764.65|774.71|765.61|770.64|761.54|491
1658279100000|2022-07-20 01:05:00|773.72|764.62|771.49|762.39|774.32|765.22|769.8|760.7|415
1658279400000|2022-07-20 01:10:00|771.45|762.35|774.87|765.77|774.87|765.77|771.45|762.35|404
1658279700000|2022-07-20 01:15:00|774.89|765.79|777.07|767.97|777.83|768.73|774.38|765.28|456
1658280000000|2022-07-20 01:20:00|777.1|768|777.28|768.18|777.82|768.72|776.05|766.95|345
1658280300000|2022-07-20 01:25:00|777.25|768.15|779.43|770.33|780.3|771.2|776.85|767.75|420
1658280600000|2022-07-20 01:30:00|779.45|770.35|780.17|771.07|780.2|771.1|778.95|769.85|342
1658280900000|2022-07-20 01:35:00|780.18|771.08|780.81|771.71|781.34|772.24|779.26|770.16|482
1658281200000|2022-07-20 01:40:00|780.76|771.66|784.04|774.94|784.44|775.34|780.65|771.55|384
1658281500000|2022-07-20 01:45:00|784.08|774.98|785.89|776.79|786.27|777.17|782.92|773.82|437
1658281800000|2022-07-20 01:50:00|785.86|776.76|786|776.9|787.64|778.54|785.82|776.72|386
1658282100000|2022-07-20 01:55:00|785.96|776.86|785.66|776.56|787.04|777.94|784.85|775.75|323
1658282400000|2022-07-20 02:00:00|785.69|776.59|785.3|776.2|786.82|777.72|784.75|775.65|358
1658282700000|2022-07-20 02:05:00|785.24|776.14|786.25|777.15|786.25|777.15|784.7|775.6|221
1658283000000|2022-07-20 02:10:00|786.4|777.3|787.95|778.85|788.78|779.68|785.76|776.66|479
1658283300000|2022-07-20 02:15:00|787.93|778.83|785.2|776.1|787.93|778.83|784.75|775.65|315
1658283600000|2022-07-20 02:20:00|785.27|776.17|786.91|777.81|787.75|778.65|785.08|775.98|425
1658283900000|2022-07-20 02:25:00|786.9|777.8|786.15|777.05|787.27|778.17|784.81|775.71|381
1658284200000|2022-07-20 02:30:00|786.05|776.95|788.18|779.08|788.78|779.68|785.29|776.19|391
1658284500000|2022-07-20 02:35:00|788.22|779.12|788.96|779.86|789.51|780.41|787.33|778.23|425
1658284800000|2022-07-20 02:40:00|788.95|779.85|788.17|779.07|789.4|780.3|788.17|779.07|292
1658285100000|2022-07-20 02:45:00|788.24|779.14|787.37|778.27|788.97|779.87|787.01|777.91|79
1658285400000|2022-07-20 02:50:00|787.54|778.44|787.83|778.73|788.12|779.02|785.78|776.68|248
1658285700000|2022-07-20 02:55:00|787.85|778.75|787.48|778.38|789.35|780.25|786.01|776.91|473
1658286000000|2022-07-20 03:00:00|787.55|778.45|786.85|777.75|790.55|781.45|786.24|777.14|558
1658286300000|2022-07-20 03:05:00|786.88|777.78|788.22|779.12|788.48|779.38|786.03|776.93|462
1658286600000|2022-07-20 03:10:00|788.23|779.13|787.03|777.93|788.39|779.29|786.12|777.02|384
1658286900000|2022-07-20 03:15:00|787.05|777.95|789.38|780.28|789.74|780.64|786.85|777.75|383
1658287200000|2022-07-20 03:20:00|789.42|780.32|790.24|781.14|790.34|781.24|788.25|779.15|306
1658287500000|2022-07-20 03:25:00|790.27|781.17|795.31|786.21|796.3|787.2|789.32|780.22|546
1658287800000|2022-07-20 03:30:00|795.32|786.22|793.34|784.24|796.74|787.64|793.32|784.22|598
1658288100000|2022-07-20 03:35:00|793.32|784.22|795.48|786.38|795.55|786.45|793.02|783.92|398
1658288400000|2022-07-20 03:40:00|795.64|786.54|796.4|787.3|797.46|788.36|795.1|786|438
1658288700000|2022-07-20 03:45:00|796.26|787.16|794.24|785.14|796.4|787.3|793.23|784.13|407
1658289000000|2022-07-20 03:50:00|794.38|785.28|793.91|784.81|794.45|785.35|792.73|783.63|286
1658289300000|2022-07-20 03:55:00|793.93|784.83|794.4|785.3|794.45|785.35|793.22|784.12|231
1658289600000|2022-07-20 04:00:00|794.07|784.97|792.83|783.73|794.4|785.3|792.12|783.02|247
1658289900000|2022-07-20 04:05:00|792.9|783.8|794.94|785.84|795.83|786.73|792.8|783.7|298
1658290200000|2022-07-20 04:10:00|794.88|785.78|795.18|786.08|795.4|786.3|794.3|785.2|208
1658290500000|2022-07-20 04:15:00|795.01|785.91|791.9|782.8|796.98|787.88|791.9|782.8|398
1658290800000|2022-07-20 04:20:00|792.1|783|791.13|782.03|792.1|783|790.14|781.04|353
1658291100000|2022-07-20 04:25:00|791.14|782.04|789.79|780.69|791.14|782.04|789.14|780.04|299
1658291400000|2022-07-20 04:30:00|789.78|780.68|790.25|781.15|791.1|782|789.17|780.07|277
1658291700000|2022-07-20 04:35:00|790.15|781.05|790.05|780.95|791.68|782.58|789.91|780.81|302
1658292000000|2022-07-20 04:40:00|790.01|780.91|791.1|782|791.9|782.8|789.97|780.87|272
1658292300000|2022-07-20 04:45:00|791.27|782.17|793.3|784.2|793.4|784.3|789.82|780.72|407
1658292600000|2022-07-20 04:50:00|793.33|784.23|794.47|785.37|795.08|785.98|793.09|783.99|348
1658292900000|2022-07-20 04:55:00|794.45|785.35|794.2|785.1|794.8|785.7|793.29|784.19|281
1658293200000|2022-07-20 05:00:00|794.08|784.98|795.28|786.18|795.29|786.19|792.33|783.23|303
1658293500000|2022-07-20 05:05:00|795.3|786.2|795.25|786.15|796.25|787.15|794.34|785.24|281
1658293800000|2022-07-20 05:10:00|795.24|786.14|794.03|784.93|795.45|786.35|792.95|783.85|337
1658294100000|2022-07-20 05:15:00|793.88|784.78|793|783.9|794.03|784.93|792.15|783.05|271
1658294400000|2022-07-20 05:20:00|792.96|783.86|792.05|782.95|793.2|784.1|791.13|782.03|203
1658294700000|2022-07-20 05:25:00|791.95|782.85|794.14|785.04|794.14|785.04|791.32|782.22|239
1658295000000|2022-07-20 05:30:00|794.26|785.16|794.1|785|794.4|785.3|792.15|783.05|231
1658295300000|2022-07-20 05:35:00|794.11|785.01|798.24|789.14|798.49|789.39|794.11|785.01|478
1658295600000|2022-07-20 05:40:00|798.23|789.13|797.21|788.11|799.03|789.93|797.01|787.91|405
1658295900000|2022-07-20 05:45:00|797.25|788.15|797.85|788.75|798.95|789.85|797.08|787.98|340
1658296200000|2022-07-20 05:50:00|797.83|788.73|799.19|790.09|799.77|790.67|797.65|788.55|279
1658296500000|2022-07-20 05:55:00|799.43|790.33|802.26|793.16|803.13|794.03|798.7|789.6|336
1658296800000|2022-07-20 06:00:00|802.25|793.15|803.37|794.27|804.54|795.44|802.18|793.08|422
1658297100000|2022-07-20 06:05:00|803.38|794.28|809.89|800.79|811.65|802.55|803.29|794.19|405
1658297400000|2022-07-20 06:10:00|809.79|800.69|807.11|798.01|811|801.9|806.8|797.7|431
1658297700000|2022-07-20 06:15:00|807.08|797.98|806|796.9|807.97|798.87|806|796.9|377
1658298000000|2022-07-20 06:20:00|806.05|796.95|807.33|798.23|807.9|798.8|805.97|796.87|332
1658298300000|2022-07-20 06:25:00|807.34|798.24|809.92|800.82|811.48|802.38|807|797.9|498
1658298600000|2022-07-20 06:30:00|809.88|800.78|807.14|798.04|811.17|802.07|807|797.9|424
1658298900000|2022-07-20 06:35:00|807.13|798.03|808.81|799.71|808.81|799.71|804.01|794.91|364
1658299200000|2022-07-20 06:40:00|808.78|799.68|807.02|797.92|808.83|799.73|806.75|797.65|288
1658299500000|2022-07-20 06:45:00|807.04|797.94|809.82|800.72|809.95|800.85|805.72|796.62|344
1658299800000|2022-07-20 06:50:00|809.8|800.7|810.97|801.87|811.31|802.21|807.75|798.65|427
1658300100000|2022-07-20 06:55:00|811|801.9|811.92|802.82|812.1|803|810.88|801.78|354
1658300400000|2022-07-20 07:00:00|812|802.9|807.85|798.75|812.07|802.97|806.83|797.73|458
1658300700000|2022-07-20 07:05:00|807.87|798.77|808.2|799.1|808.26|799.16|806.75|797.65|294
1658301000000|2022-07-20 07:10:00|808.22|799.12|805.35|796.25|808.57|799.47|804.98|795.88|512
1658301300000|2022-07-20 07:15:00|805.31|796.21|803.85|794.75|805.31|796.21|801.84|792.74|481
1658301600000|2022-07-20 07:20:00|803.82|794.72|802.74|793.64|805.66|796.56|802.2|793.1|344
1658301900000|2022-07-20 07:25:00|802.71|793.61|804.3|795.2|804.7|795.6|802.65|793.55|372
1658302200000|2022-07-20 07:30:00|804.34|795.24|802.91|793.81|805.13|796.03|801.8|792.7|340
1658302500000|2022-07-20 07:35:00|803.05|793.95|798.18|789.08|803.07|793.97|798.05|788.95|514
1658302800000|2022-07-20 07:40:00|798.14|789.04|796.96|787.86|800.1|791|796.37|787.27|536
1658303100000|2022-07-20 07:45:00|796.93|787.83|794.96|785.86|797.72|788.62|793.93|784.83|588
1658303400000|2022-07-20 07:50:00|795.01|785.91|796.1|787|796.88|787.78|794.87|785.77|390
1658303700000|2022-07-20 07:55:00|796.16|787.06|786.75|777.65|796.18|787.08|786.72|777.62|472
1658304000000|2022-07-20 08:00:00|786.73|777.63|789.58|780.48|790.61|781.51|785.57|776.47|606
1658304300000|2022-07-20 08:05:00|789.59|780.49|788.13|779.03|790.74|781.64|788.11|779.01|401
1658304600000|2022-07-20 08:10:00|788.12|779.02|790.24|781.14|791.26|782.16|788.12|779.02|452
1658304900000|2022-07-20 08:15:00|790.25|781.15|792.3|783.2|792.3|783.2|789.03|779.93|396
1658305200000|2022-07-20 08:20:00|792.57|783.47|791.84|782.74|792.75|783.65|791.09|781.99|332
1658305500000|2022-07-20 08:25:00|791.85|782.75|791.6|782.5|791.85|782.75|789.31|780.21|410
1658305800000|2022-07-20 08:30:00|791.61|782.51|787.83|778.73|791.66|782.56|787.81|778.71|358
1658306100000|2022-07-20 08:35:00|787.7|778.6|783.77|774.67|787.84|778.74|783.67|774.57|547
1658306400000|2022-07-20 08:40:00|783.79|774.69|786.16|777.06|786.86|777.76|783.52|774.42|392
1658306700000|2022-07-20 08:45:00|786.2|777.1|783.5|774.4|786.9|777.8|782.15|773.05|392
1658307000000|2022-07-20 08:50:00|783.45|774.35|775.69|766.59|783.45|774.35|774.92|765.82|646
1658307300000|2022-07-20 08:55:00|775.74|766.64|776.9|767.8|777.58|768.48|774.4|765.3|542
1658307600000|2022-07-20 09:00:00|776.85|767.75|778.27|769.17|779.05|769.95|774.1|765|571
1658307900000|2022-07-20 09:05:00|778.29|769.19|780.03|770.93|780.2|771.1|778.29|769.19|476
1658308200000|2022-07-20 09:10:00|780.12|771.02|780.55|771.45|780.82|771.72|778.82|769.72|272
1658308500000|2022-07-20 09:15:00|780.51|771.41|782.22|773.12|782.25|773.15|779.26|770.16|401
1658308800000|2022-07-20 09:20:00|782.23|773.13|781.02|771.92|782.97|773.87|780.7|771.6|374
1658309100000|2022-07-20 09:25:00|781.04|771.94|782.88|773.78|783.65|774.55|780.8|771.7|365
1658309400000|2022-07-20 09:30:00|782.86|773.76|782.88|773.78|784|774.9|782.13|773.03|364
1658309700000|2022-07-20 09:35:00|782.86|773.76|784.72|775.62|785.19|776.09|782.43|773.33|320
1658310000000|2022-07-20 09:40:00|784.82|775.72|786.05|776.95|786.71|777.61|784.82|775.72|352
1658310300000|2022-07-20 09:45:00|786.38|777.28|786.76|777.66|786.88|777.78|785.15|776.05|272
1658310600000|2022-07-20 09:50:00|786.72|777.62|786.18|777.08|787.76|778.66|785.15|776.05|352
1658310900000|2022-07-20 09:55:00|786.19|777.09|785.78|776.68|786.27|777.17|784.83|775.73|421
1658311200000|2022-07-20 10:00:00|785.74|776.64|785.13|776.03|786.18|777.08|784|774.9|414
1658311500000|2022-07-20 10:05:00|785.14|776.04|789|779.9|789.1|780|785.14|776.04|433
1658311800000|2022-07-20 10:10:00|788.95|779.85|788.21|779.11|790.34|781.24|788|778.9|398
1658312100000|2022-07-20 10:15:00|788.2|779.1|791.35|782.25|791.43|782.33|787.03|777.93|529
1658312400000|2022-07-20 10:20:00|791.4|782.3|798.69|789.59|799.6|790.5|791.1|782|632
1658312700000|2022-07-20 10:25:00|798.68|789.58|797.39|788.29|801.91|792.81|796.85|787.75|711
1658313000000|2022-07-20 10:30:00|797.41|788.31|792.6|783.5|801.01|791.91|791.4|782.3|648
1658313300000|2022-07-20 10:35:00|792.59|783.49|793.98|784.88|796.56|787.46|792.23|783.13|588
1658313600000|2022-07-20 10:40:00|794.01|784.91|793.14|784.04|796.22|787.12|793.14|784.04|620
1658313900000|2022-07-20 10:45:00|793|783.9|789.15|780.05|793.53|784.43|787.97|778.87|703
1658314200000|2022-07-20 10:50:00|789.29|780.19|789.9|780.8|790.65|781.55|788.28|779.18|420
1658314500000|2022-07-20 10:55:00|789.85|780.75|793.14|784.04|794.28|785.18|789.55|780.45|626
1658314800000|2022-07-20 11:00:00|793.12|784.02|790.42|781.32|794.31|785.21|790.27|781.17|581
1658315100000|2022-07-20 11:05:00|790.4|781.3|796.77|787.67|796.77|787.67|789.52|780.42|526
1658315400000|2022-07-20 11:10:00|796.52|787.42|791.15|782.05|797.86|788.76|791.14|782.04|691
1658315700000|2022-07-20 11:15:00|791.16|782.06|791.83|782.73|792.25|783.15|789.24|780.14|443
1658316000000|2022-07-20 11:20:00|791.84|782.74|790.3|781.2|792.45|783.35|790.03|780.93|411
1658316300000|2022-07-20 11:25:00|790.26|781.16|788.22|779.12|790.47|781.37|787.18|778.08|364
1658316600000|2022-07-20 11:30:00|788.21|779.11|791.11|782.01|791.21|782.11|786.14|777.04|502
1658316900000|2022-07-20 11:35:00|791.14|782.04|789.3|780.2|791.23|782.13|788.23|779.13|340
1658317200000|2022-07-20 11:40:00|789.25|780.15|784.2|775.1|789.25|780.15|784.1|775|375
1658317500000|2022-07-20 11:45:00|784.15|775.05|785.24|776.14|785.45|776.35|782.75|773.65|444
1658317800000|2022-07-20 11:50:00|785.25|776.15|789.13|780.03|789.15|780.05|784.13|775.03|479
1658318100000|2022-07-20 11:55:00|789.12|780.02|788.32|779.22|790|780.9|786.64|777.54|573
1658318400000|2022-07-20 12:00:00|788.34|779.24|787.35|778.25|789.22|780.12|786.14|777.04|467
1658318700000|2022-07-20 12:05:00|787.17|778.07|790.69|781.59|792.25|783.15|786.03|776.93|534
1658319000000|2022-07-20 12:10:00|790.72|781.62|789.15|780.05|790.87|781.77|786.06|776.96|584
1658319300000|2022-07-20 12:15:00|789.2|780.1|787.99|778.89|791.44|782.34|787.65|778.55|484
1658319600000|2022-07-20 12:20:00|788.19|779.09|787.13|778.03|788.4|779.3|784.85|775.75|648
1658319900000|2022-07-20 12:25:00|787.12|778.02|785.2|776.1|791.1|782|785.12|776.02|681
1658320200000|2022-07-20 12:30:00|785.15|776.05|788.72|779.62|789.55|780.45|784.2|775.1|641
1658320500000|2022-07-20 12:35:00|788.7|779.6|779.15|770.05|788.7|779.6|778.46|769.36|617
1658320800000|2022-07-20 12:40:00|779.16|770.06|778.35|769.25|779.55|770.45|775.9|766.8|539
1658321100000|2022-07-20 12:45:00|778.42|769.32|782.7|773.6|784.3|775.2|778.32|769.22|573
1658321400000|2022-07-20 12:50:00|782.63|773.53|784.3|775.2|785.11|776.01|782.59|773.49|538
1658321700000|2022-07-20 12:55:00|784.31|775.21|786.36|777.26|786.87|777.77|783.27|774.17|440
1658322000000|2022-07-20 13:00:00|786.43|777.33|787.27|778.17|788.13|779.03|786.1|777|480
1658322300000|2022-07-20 13:05:00|787.28|778.18|788.93|779.83|789.05|779.95|787.18|778.08|289
1658322600000|2022-07-20 13:10:00|788.94|779.84|789.41|780.31|789.48|780.38|786.19|777.09|433
1658322900000|2022-07-20 13:15:00|789.57|780.47|789.34|780.24|791.35|782.25|789.14|780.04|388
1658323200000|2022-07-20 13:20:00|789.35|780.25|789.3|780.2|790.37|781.27|787|777.9|412
1658323500000|2022-07-20 13:25:00|789.37|780.27|792.08|782.98|794.01|784.91|789.3|780.2|455
1658323800000|2022-07-20 13:30:00|792.3|783.2|797.65|788.55|798.48|789.38|791.39|782.29|728
1658324100000|2022-07-20 13:35:00|797.64|788.54|798.73|789.63|801.73|792.63|797.51|788.41|599
1658324400000|2022-07-20 13:40:00|798.58|789.48|798.05|788.95|801.1|792|795.35|786.25|478
1658324700000|2022-07-20 13:45:00|797.54|788.44|796.94|787.84|800.1|791|795.28|786.18|539
1658325000000|2022-07-20 13:50:00|797.08|787.98|788.21|779.11|797.99|788.89|788.09|778.99|524
1658325300000|2022-07-20 13:55:00|788.18|779.08|786.95|777.85|791.21|782.11|785.01|775.91|583
1658325600000|2022-07-20 14:00:00|786.81|777.71|788.83|779.73|789.1|780|786.81|777.71|520
1658325900000|2022-07-20 14:05:00|788.82|779.72|791.42|782.32|791.91|782.81|785.05|775.95|410
1658326200000|2022-07-20 14:10:00|791.36|782.26|791.99|782.89|792.33|783.23|790.25|781.15|243
1658326500000|2022-07-20 14:15:00|791.87|782.77|792.82|783.72|793.33|784.23|791.17|782.07|385
1658326800000|2022-07-20 14:20:00|792.73|783.63|795.93|786.83|795.96|786.86|792.73|783.63|324
1658327100000|2022-07-20 14:25:00|795.85|786.75|796.92|787.82|797.81|788.71|795.17|786.07|480
1658327400000|2022-07-20 14:30:00|796.94|787.84|796.88|787.78|798.89|789.79|795.18|786.08|453
1658327700000|2022-07-20 14:35:00|796.77|787.67|797.96|788.86|799.04|789.94|796.51|787.41|445
1658328000000|2022-07-20 14:40:00|797.93|788.83|797.84|788.74|797.97|788.87|795.26|786.16|386
1658328300000|2022-07-20 14:45:00|797.88|788.78|800.49|791.39|801.07|791.97|797.84|788.74|347
1658328600000|2022-07-20 14:50:00|800.48|791.38|802.95|793.85|802.97|793.87|800.16|791.06|367
1658328900000|2022-07-20 14:55:00|803|793.9|804.04|794.94|804.05|794.95|801.17|792.07|340
1658329200000|2022-07-20 15:00:00|804.03|794.93|804.49|795.39|805.08|795.98|802.09|792.99|381
1658329500000|2022-07-20 15:05:00|804.32|795.22|799.97|790.87|804.44|795.34|799.56|790.46|203
1658329800000|2022-07-20 15:10:00|799.98|790.88|802.77|793.67|804.24|795.14|799.83|790.73|371
1658330100000|2022-07-20 15:15:00|802.74|793.64|799.07|789.97|802.74|793.64|799.01|789.91|359
1658330400000|2022-07-20 15:20:00|799.01|789.91|798.95|789.85|799.28|790.18|797.26|788.16|233
1658330700000|2022-07-20 15:25:00|798.94|789.84|800.22|791.12|801.52|792.42|798.2|789.1|448
1658331000000|2022-07-20 15:30:00|800.23|791.13|800.59|791.49|801.38|792.28|798.17|789.07|387
1658331300000|2022-07-20 15:35:00|800.61|791.51|797.29|788.19|801.08|791.98|796.7|787.6|309
1658331600000|2022-07-20 15:40:00|797.26|788.16|796.84|787.74|797.5|788.4|795.1|786|255
1658331900000|2022-07-20 15:45:00|796.83|787.73|795.96|786.86|797.31|788.21|795.81|786.71|281
1658332200000|2022-07-20 15:50:00|795.97|786.87|798.86|789.76|799.55|790.45|795.93|786.83|244
1658332500000|2022-07-20 15:55:00|798.74|789.64|799.34|790.24|800.02|790.92|797.1|788|278
1658332800000|2022-07-20 16:00:00|799.32|790.22|800.01|790.91|801.13|792.03|797.55|788.45|209
1658333100000|2022-07-20 16:05:00|799.95|790.85|798.05|788.95|800.02|790.92|797.55|788.45|135
1658333400000|2022-07-20 16:10:00|798|788.9|793.89|784.79|798.05|788.95|793.72|784.62|214
1658333700000|2022-07-20 16:15:00|793.86|784.76|796.37|787.27|797.34|788.24|791.25|782.15|514
1658334000000|2022-07-20 16:20:00|796.48|787.38|791.28|782.18|796.48|787.38|790.89|781.79|465
1658334300000|2022-07-20 16:25:00|791.29|782.19|785.22|776.12|791.31|782.21|783.61|774.51|589
1658334600000|2022-07-20 16:30:00|785.17|776.07|782.11|773.01|786.26|777.16|781.58|772.48|533
1658334900000|2022-07-20 16:35:00|782.09|772.99|781.34|772.24|784.84|775.74|781.34|772.24|523
1658335200000|2022-07-20 16:40:00|781.32|772.22|772.31|763.21|783.21|774.11|769.9|760.8|718
1658335500000|2022-07-20 16:45:00|772.21|763.11|775.62|766.52|776.88|767.78|770.99|761.89|710
1658335800000|2022-07-20 16:50:00|775.63|766.53|776.55|767.45|779.25|770.15|775.18|766.08|605
1658336100000|2022-07-20 16:55:00|776.15|767.05|776.95|767.85|778.51|769.41|775.51|766.41|441
1658336400000|2022-07-20 17:00:00|776.94|767.84|776.6|767.5|780.96|771.86|776.15|767.05|597
1658336700000|2022-07-20 17:05:00|776.65|767.55|775.74|766.64|780.79|771.69|773.17|764.07|578
1658337000000|2022-07-20 17:10:00|775.85|766.75|769.21|760.11|775.97|766.87|766.3|757.2|706
1658337300000|2022-07-20 17:15:00|769.18|760.08|774.35|765.25|774.35|765.25|768.45|759.35|442
1658337600000|2022-07-20 17:20:00|774.4|765.3|774.04|764.94|775.2|766.1|773.05|763.95|231
1658337900000|2022-07-20 17:25:00|774|764.9|774.5|765.4|775.73|766.63|773.24|764.14|409
1658338200000|2022-07-20 17:30:00|774.58|765.48|776.75|767.65|777.88|768.78|774.54|765.44|454
1658338500000|2022-07-20 17:35:00|776.71|767.61|777.08|767.98|778.66|769.56|775.8|766.7|424
1658338800000|2022-07-20 17:40:00|776.93|767.83|774.82|765.72|777.92|768.82|774.12|765.02|388
1658339100000|2022-07-20 17:45:00|774.77|765.67|775.05|765.95|777.19|768.09|774.74|765.64|380
1658339400000|2022-07-20 17:50:00|775.03|765.93|773.15|764.05|776.34|767.24|772.87|763.77|454
1658339700000|2022-07-20 17:55:00|773|763.9|769.88|760.78|773.12|764.02|769.75|760.65|493
1658340000000|2022-07-20 18:00:00|769.9|760.8|772.69|763.59|772.81|763.71|769.83|760.73|448
1658340300000|2022-07-20 18:05:00|772.79|763.69|775.21|766.11|775.58|766.48|772.55|763.45|408
1658340600000|2022-07-20 18:10:00|775.2|766.1|776.28|767.18|776.33|767.23|774.57|765.47|310
1658340900000|2022-07-20 18:15:00|776.33|767.23|779.61|770.51|779.77|770.67|775.78|766.68|471
1658341200000|2022-07-20 18:20:00|779.66|770.56|780.78|771.68|781.67|772.57|779.22|770.12|536
1658341500000|2022-07-20 18:25:00|780.76|771.66|779.94|770.84|780.85|771.75|779.65|770.55|281
1658341800000|2022-07-20 18:30:00|779.93|770.83|779.93|770.83|780.85|771.75|779.65|770.55|359
1658342100000|2022-07-20 18:35:00|779.95|770.85|779.7|770.6|780.46|771.36|779.42|770.32|189
1658342400000|2022-07-20 18:40:00|779.8|770.7|777.78|768.68|779.8|770.7|775.75|766.65|332
1658342700000|2022-07-20 18:45:00|777.77|768.67|779.03|769.93|779.45|770.35|777.45|768.35|307
1658343000000|2022-07-20 18:50:00|779.13|770.03|775.85|766.75|779.13|770.03|775.85|766.75|451
1658343300000|2022-07-20 18:55:00|775.87|766.77|778.8|769.7|778.8|769.7|775.24|766.14|364
1658343600000|2022-07-20 19:00:00|778.75|769.65|782.87|773.77|783.68|774.58|777.72|768.62|395
1658343900000|2022-07-20 19:05:00|782.86|773.76|781.6|772.5|783.35|774.25|780.67|771.57|363
1658344200000|2022-07-20 19:10:00|781.59|772.49|780.15|771.05|782.84|773.74|779.74|770.64|284
1658344500000|2022-07-20 19:15:00|779.9|770.8|778.85|769.75|780.04|770.94|777.4|768.3|356
1658344800000|2022-07-20 19:20:00|778.8|769.7|777|767.9|779.13|770.03|776.62|767.52|294
1658345100000|2022-07-20 19:25:00|776.97|767.87|778.54|769.44|779.6|770.5|776.88|767.78|416
1658345400000|2022-07-20 19:30:00|778.48|769.38|773.97|764.87|778.71|769.61|773.8|764.7|450
1658345700000|2022-07-20 19:35:00|773.95|764.85|773.14|764.04|774.82|765.72|773|763.9|305
1658346000000|2022-07-20 19:40:00|773.17|764.07|774.65|765.55|775.2|766.1|772.6|763.5|282
1658346300000|2022-07-20 19:45:00|774.55|765.45|775.55|766.45|775.79|766.69|771.95|762.85|319
1658346600000|2022-07-20 19:50:00|775.65|766.55|774.77|765.67|775.8|766.7|773.77|764.67|246
1658346900000|2022-07-20 19:55:00|774.78|765.68|772.96|763.86|774.91|765.81|772.9|763.8|307
1658347200000|2022-07-20 20:00:00|772.94|763.84|776.23|767.13|777.64|768.54|771.45|762.35|426
1658347500000|2022-07-20 20:05:00|776.25|767.15|757.37|748.27|776.62|767.52|753.99|744.89|880
1658347800000|2022-07-20 20:10:00|757.35|748.25|748.03|738.93|757.99|748.89|747.3|738.2|844
1658348100000|2022-07-20 20:15:00|747.97|738.87|747.77|738.67|752.62|743.52|746.82|737.72|813
1658348400000|2022-07-20 20:20:00|747.76|738.66|748.85|739.75|751.56|742.46|741.25|732.15|810
1658348700000|2022-07-20 20:25:00|748.87|739.77|744.06|734.96|751.85|742.75|743.89|734.79|741
1658349000000|2022-07-20 20:30:00|744.01|734.91|745.58|736.48|748.5|739.4|743.74|734.64|734
1658349300000|2022-07-20 20:35:00|745.71|736.61|745.05|735.95|748.63|739.53|743.88|734.78|570
1658349600000|2022-07-20 20:40:00|745.17|736.07|748.98|739.88|749.07|739.97|745.07|735.97|563
1658349900000|2022-07-20 20:45:00|748.96|739.86|751.84|742.74|753.86|744.76|746.93|737.83|517
1658350200000|2022-07-20 20:50:00|751.79|742.69|752.18|743.08|755.15|746.05|751.69|742.59|583
1658350500000|2022-07-20 20:55:00|752.22|743.12|751.84|742.74|753.93|744.83|751.36|742.26|456
1658350800000|2022-07-20 21:00:00|751.86|742.76|752.22|743.12|752.87|743.77|749.31|740.21|522
1658351100000|2022-07-20 21:05:00|752.31|743.21|754.37|745.27|755.32|746.22|752.07|742.97|497
1658351400000|2022-07-20 21:10:00|754.36|745.26|756.36|747.26|756.7|747.6|752.85|743.75|302
1658351700000|2022-07-20 21:15:00|756.38|747.28|757.26|748.16|757.7|748.6|755.93|746.83|327
1658352000000|2022-07-20 21:20:00|757.19|748.09|757.82|748.72|758.74|749.64|756.83|747.73|435
1658352300000|2022-07-20 21:25:00|757.84|748.74|756.86|747.76|757.91|748.81|756.12|747.02|290
1658352600000|2022-07-20 21:30:00|756.84|747.74|755|745.9|756.93|747.83|755|745.9|165
1658352900000|2022-07-20 21:35:00|755.05|745.95|755.89|746.79|756.65|747.55|755.01|745.91|196
1658353200000|2022-07-20 21:40:00|755.93|746.83|766.78|757.68|767.19|758.09|755.9|746.8|434
1658353500000|2022-07-20 21:45:00|766.73|757.63|767.1|758|770.1|761|765.18|756.08|467
1658353800000|2022-07-20 21:50:00|767.05|757.95|768.49|759.39|768.78|759.68|765.49|756.39|312
1658354100000|2022-07-20 21:55:00|768.65|759.55|767.55|758.45|768.66|759.56|766.81|757.71|249
1658354400000|2022-07-20 22:00:00|767.6|758.5|764.16|755.06|767.6|758.5|762.95|753.85|296
1658354700000|2022-07-20 22:05:00|764.17|755.07|764.05|754.95|765.05|755.95|763.43|754.33|299
1658355000000|2022-07-20 22:10:00|764|754.9|761.1|752|764.05|754.95|761.03|751.93|233
1658355300000|2022-07-20 22:15:00|761.11|752.01|761.8|752.7|762.06|752.96|760.22|751.12|273
1658355600000|2022-07-20 22:20:00|761.82|752.72|763.16|754.06|763.3|754.2|761.76|752.66|226
1658355900000|2022-07-20 22:25:00|763.17|754.07|761.8|752.7|763.25|754.15|761.52|752.42|248
1658356200000|2022-07-20 22:30:00|761.85|752.75|761.03|751.93|764.2|755.1|761.03|751.93|219
1658356500000|2022-07-20 22:35:00|760.9|751.8|757.19|748.09|761|751.9|756.34|747.24|590
1658356800000|2022-07-20 22:40:00|757.17|748.07|757.61|748.51|757.89|748.79|756.1|747|402
1658357100000|2022-07-20 22:45:00|757.64|748.54|755.92|746.82|757.64|748.54|754.99|745.89|351
1658357400000|2022-07-20 22:50:00|755.9|746.8|753.84|744.74|755.91|746.81|752.1|743|492
1658357700000|2022-07-20 22:55:00|753.83|744.73|751.17|742.07|754.19|745.09|751.13|742.03|420
1658358000000|2022-07-20 23:00:00|751.16|742.06|749.52|740.42|753.15|744.05|748.84|739.74|481
1658358300000|2022-07-20 23:05:00|749.48|740.38|750.64|741.54|751.13|742.03|747.9|738.8|467
1658358600000|2022-07-20 23:10:00|750.69|741.59|748.45|739.35|750.75|741.65|747.71|738.61|330
1658358900000|2022-07-20 23:15:00|748.51|739.41|746.75|737.65|749.3|740.2|744.06|734.96|483
1658359200000|2022-07-20 23:20:00|746.81|737.71|749.85|740.75|750.25|741.15|746.63|737.53|470
1658359500000|2022-07-20 23:25:00|750|740.9|748.19|739.09|750.07|740.97|746.7|737.6|402
1658359800000|2022-07-20 23:30:00|748.15|739.05|753.95|744.85|754.05|744.95|747.8|738.7|478
1658360100000|2022-07-20 23:35:00|753.97|744.87|755.72|746.62|755.72|746.62|751.8|742.7|334
1658360400000|2022-07-20 23:40:00|755.74|746.64|755.78|746.68|757.12|748.02|754.68|745.58|430
1658360700000|2022-07-20 23:45:00|755.8|746.7|756.3|747.2|757.41|748.31|755.35|746.25|361
1658361000000|2022-07-20 23:50:00|756.26|747.16|751.36|742.26|756.26|747.16|750.16|741.06|438
1658361300000|2022-07-20 23:55:00|751.38|742.28|751.1|742|751.65|742.55|749.15|740.05|441
1658361600000|2022-07-21 00:00:00|751.15|742.05|753.31|744.21|754.3|745.2|750.16|741.06|515
1658361900000|2022-07-21 00:05:00|753.17|744.07|753.98|744.88|756.48|747.38|752.86|743.76|465
1658362200000|2022-07-21 00:10:00|753.85|744.75|756.59|747.49|756.88|747.78|752.95|743.85|459
1658362500000|2022-07-21 00:15:00|756.62|747.52|757.74|748.64|759.11|750.01|756.24|747.14|414
1658362800000|2022-07-21 00:20:00|757.68|748.58|755.57|746.47|757.76|748.66|753.65|744.55|386
1658363100000|2022-07-21 00:25:00|755.56|746.46|754.85|745.75|757.77|748.67|754.77|745.67|299
1658363400000|2022-07-21 00:30:00|754.88|745.78|747.46|738.36|755.1|746|746.94|737.84|426
1658363700000|2022-07-21 00:35:00|747.36|738.26|750.72|741.62|751.04|741.94|747.33|738.23|434
1658364000000|2022-07-21 00:40:00|750.63|741.53|748.2|739.1|750.76|741.66|747.81|738.71|335
1658364300000|2022-07-21 00:45:00|748.14|739.04|747.76|738.66|749.05|739.95|746.06|736.96|395
1658364600000|2022-07-21 00:50:00|747.77|738.67|748.67|739.57|749.01|739.91|747.55|738.45|489
1658364900000|2022-07-21 00:55:00|748.6|739.5|750.7|741.6|751.57|742.47|748.53|739.43|467
1658365200000|2022-07-21 01:00:00|750.69|741.59|751.68|742.58|752.39|743.29|749.95|740.85|471
1658365500000|2022-07-21 01:05:00|751.73|742.63|750.58|741.48|751.83|742.73|750|740.9|334
1658365800000|2022-07-21 01:10:00|750.57|741.47|755.55|746.45|756.2|747.1|749.46|740.36|560
1658366100000|2022-07-21 01:15:00|755.9|746.8|752.07|742.97|756.08|746.98|751.97|742.87|379
1658366400000|2022-07-21 01:20:00|752.05|742.95|752.89|743.79|753.05|743.95|751.67|742.57|353
1658366700000|2022-07-21 01:25:00|752.88|743.78|750.22|741.12|753.89|744.79|750.18|741.08|408
1658367000000|2022-07-21 01:30:00|750.18|741.08|752.79|743.69|753.19|744.09|750.17|741.07|377
1658367300000|2022-07-21 01:35:00|752.78|743.68|753.05|743.95|754|744.9|751.65|742.55|325
1658367600000|2022-07-21 01:40:00|753.09|743.99|750.95|741.85|753.68|744.58|750.06|740.96|428
1658367900000|2022-07-21 01:45:00|751|741.9|750.41|741.31|752.2|743.1|749.56|740.46|409
1658368200000|2022-07-21 01:50:00|750.4|741.3|744.62|735.52|750.5|741.4|743.69|734.59|565
1658368500000|2022-07-21 01:55:00|744.67|735.57|745.77|736.67|746.57|737.47|744.56|735.46|396
1658368800000|2022-07-21 02:00:00|745.65|736.55|747.14|738.04|747.28|738.18|745.15|736.05|377
1658369100000|2022-07-21 02:05:00|747.12|738.02|746.33|737.23|747.93|738.83|745.79|736.69|281
1658369400000|2022-07-21 02:10:00|746.34|737.24|748.13|739.03|748.27|739.17|745.74|736.64|311
1658369700000|2022-07-21 02:15:00|748.14|739.04|748.26|739.16|750.06|740.96|747.93|738.83|353
1658370000000|2022-07-21 02:20:00|748.36|739.26|742.83|733.73|748.39|739.29|742.7|733.6|428
1658370300000|2022-07-21 02:25:00|742.86|733.76|738.55|729.45|743.97|734.87|737.9|728.8|532
1658370600000|2022-07-21 02:30:00|738.57|729.47|743.92|734.82|743.93|734.83|737.82|728.72|691
1658370900000|2022-07-21 02:35:00|743.94|734.84|738.18|729.08|744.3|735.2|738.18|729.08|526
1658371200000|2022-07-21 02:40:00|738.07|728.97|736.73|727.63|740.14|731.04|736.73|727.63|607
1658371500000|2022-07-21 02:45:00|736.58|727.48|730.87|721.77|737.25|728.15|730.35|721.25|698
1658371800000|2022-07-21 02:50:00|730.84|721.74|730.25|721.15|734.2|725.1|729.97|720.87|644
1658372100000|2022-07-21 02:55:00|730.22|721.12|726.93|717.83|730.45|721.35|726.24|717.14|652
1658372400000|2022-07-21 03:00:00|726.9|717.8|727.87|718.77|728.04|718.94|723.91|714.81|654
1658372700000|2022-07-21 03:05:00|727.85|718.75|726.44|717.34|729.09|719.99|724.98|715.88|589
1658373000000|2022-07-21 03:10:00|726.42|717.32|726.3|717.2|728.93|719.83|725.48|716.38|587
1658373300000|2022-07-21 03:15:00|726.27|717.17|729.86|720.76|729.86|720.76|725.27|716.17|573
1658373600000|2022-07-21 03:20:00|729.83|720.73|727.39|718.29|730.71|721.61|727.33|718.23|470
1658373900000|2022-07-21 03:25:00|727.4|718.3|726.88|717.78|729.02|719.92|726.5|717.4|393
1658374200000|2022-07-21 03:30:00|726.91|717.81|729.5|720.4|730.06|720.96|726.8|717.7|399
1658374500000|2022-07-21 03:35:00|729.57|720.47|731.78|722.68|732.71|723.61|729.18|720.08|425
1658374800000|2022-07-21 03:40:00|731.82|722.72|730.84|721.74|732.09|722.99|729.98|720.88|319
1658375100000|2022-07-21 03:45:00|730.78|721.68|732.42|723.32|732.92|723.82|729.87|720.77|437
1658375400000|2022-07-21 03:50:00|732.44|723.34|732.16|723.06|732.45|723.35|729.98|720.88|345
1658375700000|2022-07-21 03:55:00|732.1|723|730.15|721.05|732.22|723.12|729.35|720.25|431
1658376000000|2022-07-21 04:00:00|730.13|721.03|728.2|719.1|732.91|723.81|728.18|719.08|454
1658376300000|2022-07-21 04:05:00|728.12|719.02|724.16|715.06|728.12|719.02|722.3|713.2|723
1658376600000|2022-07-21 04:10:00|724.18|715.08|727.19|718.09|727.8|718.7|724.06|714.96|580
1658376900000|2022-07-21 04:15:00|727.24|718.14|729.92|720.82|730.57|721.47|726.97|717.87|602
1658377200000|2022-07-21 04:20:00|729.9|720.8|728.1|719|730.15|721.05|727.96|718.86|484
1658377500000|2022-07-21 04:25:00|728.16|719.06|728.92|719.82|730.18|721.08|727.15|718.05|584
1658377800000|2022-07-21 04:30:00|728.87|719.77|731.87|722.77|731.89|722.79|728.26|719.16|650
1658378100000|2022-07-21 04:35:00|731.85|722.75|732.1|723|732.15|723.05|730.89|721.79|351
1658378400000|2022-07-21 04:40:00|732.11|723.01|733.01|723.91|733.86|724.76|731.97|722.87|489
1658378700000|2022-07-21 04:45:00|733.04|723.94|734.82|725.72|735.3|726.2|732.97|723.87|460
1658379000000|2022-07-21 04:50:00|734.84|725.74|734.69|725.59|735.22|726.12|733.73|724.63|448
1658379300000|2022-07-21 04:55:00|734.7|725.6|733.3|724.2|735.12|726.02|732.96|723.86|355
1658379600000|2022-07-21 05:00:00|733.31|724.21|733.93|724.83|735.05|725.95|733.06|723.96|388
1658379900000|2022-07-21 05:05:00|733.96|724.86|733.35|724.25|734.13|725.03|733.19|724.09|396
1658380200000|2022-07-21 05:10:00|733.31|724.21|732.17|723.07|733.42|724.32|731.38|722.28|351
1658380500000|2022-07-21 05:15:00|732.15|723.05|735.25|726.15|735.38|726.28|731.93|722.83|421
1658380800000|2022-07-21 05:20:00|735.28|726.18|734.3|725.2|735.28|726.18|733.95|724.85|337
1658381100000|2022-07-21 05:25:00|734.31|725.21|732.89|723.79|734.84|725.74|732.45|723.35|220
1658381400000|2022-07-21 05:30:00|732.88|723.78|734.19|725.09|734.34|725.24|732.33|723.23|365
1658381700000|2022-07-21 05:35:00|734.24|725.14|736.91|727.81|737.05|727.95|732.7|723.6|431
1658382000000|2022-07-21 05:40:00|736.92|727.82|735.32|726.22|737.91|728.81|735.1|726|497
1658382300000|2022-07-21 05:45:00|735.33|726.23|733.47|724.37|736.24|727.14|733.22|724.12|434
1658382600000|2022-07-21 05:50:00|733.57|724.47|736.76|727.66|738.15|729.05|733.4|724.3|434
1658382900000|2022-07-21 05:55:00|736.78|727.68|736.15|727.05|737.79|728.69|733.77|724.67|499
1658383200000|2022-07-21 06:00:00|736.22|727.12|736.04|726.94|736.28|727.18|734.95|725.85|295
1658383500000|2022-07-21 06:05:00|736.01|726.91|737|727.9|737.12|728.02|735.28|726.18|376
1658383800000|2022-07-21 06:10:00|736.95|727.85|737.03|727.93|737.35|728.25|736.39|727.29|335
1658384100000|2022-07-21 06:15:00|737|727.9|736.37|727.27|737.72|728.62|736.32|727.22|344
1658384400000|2022-07-21 06:20:00|736.36|727.26|735.05|725.95|737.36|728.26|734.94|725.84|380
1658384700000|2022-07-21 06:25:00|735.06|725.96|733.3|724.2|735.36|726.26|733.2|724.1|351
1658385000000|2022-07-21 06:30:00|733.28|724.18|732.83|723.73|733.79|724.69|730.85|721.75|430
1658385300000|2022-07-21 06:35:00|732.82|723.72|735.44|726.34|736.22|727.12|732.21|723.11|447
1658385600000|2022-07-21 06:40:00|735.45|726.35|734.4|725.3|735.45|726.35|733.23|724.13|323
1658385900000|2022-07-21 06:45:00|734.42|725.32|730.99|721.89|734.56|725.46|730.92|721.82|434
1658386200000|2022-07-21 06:50:00|730.98|721.88|732.87|723.77|733.2|724.1|730.88|721.78|349
1658386500000|2022-07-21 06:55:00|732.91|723.81|731.94|722.84|733.69|724.59|731.4|722.3|360
1658386800000|2022-07-21 07:00:00|731.99|722.89|733.45|724.35|733.96|724.86|731.82|722.72|423
1658387100000|2022-07-21 07:05:00|733.36|724.26|737.95|728.85|738.12|729.02|731.8|722.7|442
1658387400000|2022-07-21 07:10:00|738.05|728.95|740.11|731.01|740.9|731.8|737.53|728.43|427
1658387700000|2022-07-21 07:15:00|740.06|730.96|745.68|736.58|745.79|736.69|739.01|729.91|511
1658388000000|2022-07-21 07:20:00|745.7|736.6|744.06|734.96|745.7|736.6|743.36|734.26|544
1658388300000|2022-07-21 07:25:00|744.04|734.94|745.01|735.91|745.26|736.16|743.15|734.05|423
1658388600000|2022-07-21 07:30:00|745.03|735.93|743.12|734.02|745.08|735.98|742.88|733.78|329
1658388900000|2022-07-21 07:35:00|743.1|734|744.76|735.66|745.17|736.07|741.75|732.65|421
1658389200000|2022-07-21 07:40:00|744.78|735.68|741.95|732.85|745.1|736|741.66|732.56|345
1658389500000|2022-07-21 07:45:00|742.02|732.92|741.71|732.61|742.34|733.24|741.69|732.59|289
1658389800000|2022-07-21 07:50:00|741.74|732.64|741.56|732.46|741.81|732.71|740.14|731.04|414
1658390100000|2022-07-21 07:55:00|741.54|732.44|740.67|731.57|741.84|732.74|740.6|731.5|343
1658390400000|2022-07-21 08:00:00|740.72|731.62|742.26|733.16|743.13|734.03|739.74|730.64|390
1658390700000|2022-07-21 08:05:00|742.2|733.1|740.92|731.82|742.26|733.16|739.72|730.62|368
1658391000000|2022-07-21 08:10:00|740.87|731.77|738.2|729.1|741.07|731.97|738.03|728.93|309
1658391300000|2022-07-21 08:15:00|738.21|729.11|737.99|728.89|740.84|731.74|737.83|728.73|384
1658391600000|2022-07-21 08:20:00|737.94|728.84|736.27|727.17|738.79|729.69|735.95|726.85|408
1658391900000|2022-07-21 08:25:00|736.23|727.13|737.41|728.31|738.1|729|736.12|727.02|328
1658392200000|2022-07-21 08:30:00|737.39|728.29|740.45|731.35|740.55|731.45|737.16|728.06|434
1658392500000|2022-07-21 08:35:00|740.44|731.34|740.53|731.43|741.07|731.97|739.35|730.25|391
1658392800000|2022-07-21 08:40:00|740.51|731.41|737.37|728.27|740.94|731.84|737.26|728.16|516
1658393100000|2022-07-21 08:45:00|737.35|728.25|737.94|728.84|738.2|729.1|735.14|726.04|417
1658393400000|2022-07-21 08:50:00|737.93|728.83|739.43|730.33|741.91|732.81|737.88|728.78|371
1658393700000|2022-07-21 08:55:00|739.44|730.34|739.88|730.78|740.26|731.16|738.98|729.88|328
1658394000000|2022-07-21 09:00:00|739.85|730.75|740.09|730.99|740.29|731.19|739.29|730.19|324
1658394300000|2022-07-21 09:05:00|740.1|731|740.87|731.77|743.86|734.76|739.9|730.8|407
1658394600000|2022-07-21 09:10:00|740.88|731.78|743.23|734.13|743.9|734.8|740.7|731.6|328
1658394900000|2022-07-21 09:15:00|743.18|734.08|744.31|735.21|744.97|735.87|743.13|734.03|409
1658395200000|2022-07-21 09:20:00|744.32|735.22|743.4|734.3|744.97|735.87|742.71|733.61|413
1658395500000|2022-07-21 09:25:00|743.41|734.31|743.75|734.65|745.7|736.6|743.32|734.22|397
1658395800000|2022-07-21 09:30:00|743.73|734.63|744.13|735.03|745.74|736.64|743.35|734.25|277
1658396100000|2022-07-21 09:35:00|744.12|735.02|743.76|734.66|744.23|735.13|743.23|734.13|199
1658396400000|2022-07-21 09:40:00|743.72|734.62|744.27|735.17|745.25|736.15|742.62|733.52|322
1658396700000|2022-07-21 09:45:00|744.32|735.22|744.14|735.04|744.94|735.84|743.73|734.63|322
1658397000000|2022-07-21 09:50:00|744.16|735.06|745.55|736.45|745.8|736.7|742.76|733.66|337
1658397300000|2022-07-21 09:55:00|745.5|736.4|745.98|736.88|746.25|737.15|745.21|736.11|255
1658397600000|2022-07-21 10:00:00|746.02|736.92|747.29|738.19|747.69|738.59|745.23|736.13|367
1658397900000|2022-07-21 10:05:00|747.24|738.14|745.79|736.69|747.25|738.15|745.65|736.55|206
1658398200000|2022-07-21 10:10:00|745.82|736.72|746.14|737.04|746.75|737.65|745.7|736.6|284
1658398500000|2022-07-21 10:15:00|746.17|737.07|743.84|734.74|747.06|737.96|742.95|733.85|286
1658398800000|2022-07-21 10:20:00|743.8|734.7|742.85|733.75|744.24|735.14|742.53|733.43|289
1658399100000|2022-07-21 10:25:00|742.75|733.65|742.86|733.76|743.2|734.1|742.67|733.57|253
1658399400000|2022-07-21 10:30:00|742.88|733.78|741.75|732.65|743.1|734|741.26|732.16|252
1658399700000|2022-07-21 10:35:00|741.85|732.75|740.98|731.88|741.9|732.8|740.09|730.99|215
1658400000000|2022-07-21 10:40:00|741|731.9|741.27|732.17|741.75|732.65|740.66|731.56|171
1658400300000|2022-07-21 10:45:00|741.25|732.15|741.23|732.13|741.39|732.29|740.2|731.1|183
1658400600000|2022-07-21 10:50:00|741.35|732.25|740.07|730.97|742.87|733.77|739.81|730.71|243
1658400900000|2022-07-21 10:55:00|740.11|731.01|738.04|728.94|740.11|731.01|737.75|728.65|271
1658401200000|2022-07-21 11:00:00|738.09|728.99|739.08|729.98|739.66|730.56|737.8|728.7|325
1658401500000|2022-07-21 11:05:00|739.14|730.04|740.2|731.1|740.86|731.76|738.69|729.59|218
1658401800000|2022-07-21 11:10:00|740.18|731.08|733.03|723.93|740.78|731.68|733.03|723.93|445
1658402100000|2022-07-21 11:15:00|732.84|723.74|737.97|728.87|739.14|730.04|732.04|722.94|539
1658402400000|2022-07-21 11:20:00|737.95|728.85|736.42|727.32|739.27|730.17|736.3|727.2|378
1658402700000|2022-07-21 11:25:00|736.4|727.3|734.98|725.88|738.11|729.01|732.15|723.05|460
1658403000000|2022-07-21 11:30:00|734.94|725.84|738.08|728.98|738.23|729.13|734.35|725.25|518
1658403300000|2022-07-21 11:35:00|737.9|728.8|735.18|726.08|738.96|729.86|734.54|725.44|463
1658403600000|2022-07-21 11:40:00|735.04|725.94|737.04|727.94|737.15|728.05|734.25|725.15|328
1658403900000|2022-07-21 11:45:00|737.06|727.96|738.15|729.05|738.86|729.76|736.93|727.83|322
1658404200000|2022-07-21 11:50:00|738.19|729.09|736.77|727.67|738.2|729.1|736.17|727.07|259
1658404500000|2022-07-21 11:55:00|736.75|727.65|736.47|727.37|737.46|728.36|736|726.9|285
1658404800000|2022-07-21 12:00:00|736.46|727.36|736.02|726.92|738.42|729.32|736.02|726.92|477
1658405100000|2022-07-21 12:05:00|736.07|726.97|737.32|728.22|738.72|729.62|733.3|724.2|579
1658405400000|2022-07-21 12:10:00|737.3|728.2|739.08|729.98|739.4|730.3|737.1|728|401
1658405700000|2022-07-21 12:15:00|739.05|729.95|741.53|732.43|741.79|732.69|737.28|728.18|648
1658406000000|2022-07-21 12:20:00|741.52|732.42|743.94|734.84|745.27|736.17|741.34|732.24|504
1658406300000|2022-07-21 12:25:00|743.92|734.82|742.97|733.87|744.04|734.94|742.12|733.02|342
1658406600000|2022-07-21 12:30:00|742.91|733.81|745.57|736.47|745.87|736.77|742.35|733.25|474
1658406900000|2022-07-21 12:35:00|745.59|736.49|747.17|738.07|747.17|738.07|745|735.9|359
1658407200000|2022-07-21 12:40:00|747.16|738.06|748.1|739|748.3|739.2|745.8|736.7|356
1658407500000|2022-07-21 12:45:00|747.95|738.85|745.37|736.27|748.15|739.05|745.36|736.26|416
1658407800000|2022-07-21 12:50:00|745.36|736.26|742.4|733.3|746.08|736.98|742.29|733.19|408
1658408100000|2022-07-21 12:55:00|742.41|733.31|744.23|735.13|744.39|735.29|741.54|732.44|323
1658408400000|2022-07-21 13:00:00|744.26|735.16|742.47|733.37|744.32|735.22|741.87|732.77|284
1658408700000|2022-07-21 13:05:00|742.29|733.19|741.43|732.33|742.92|733.82|741|731.9|312
1658409000000|2022-07-21 13:10:00|741.46|732.36|740.58|731.48|742.53|733.43|740.26|731.16|329
1658409300000|2022-07-21 13:15:00|740.57|731.47|740.16|731.06|742.55|733.45|739.46|730.36|344
1658409600000|2022-07-21 13:20:00|740.18|731.08|743.28|734.18|743.9|734.8|739.17|730.07|351
1658409900000|2022-07-21 13:25:00|743.3|734.2|743.59|734.49|744.51|735.41|743.12|734.02|307
1658410200000|2022-07-21 13:30:00|743.54|734.44|738.68|729.58|744.51|735.41|738.68|729.58|775
1658410500000|2022-07-21 13:35:00|738.67|729.57|743.3|734.2|743.33|734.23|737.5|728.4|660
1658410800000|2022-07-21 13:40:00|743.22|734.12|740.56|731.46|744.55|735.45|740.56|731.46|593
1658411100000|2022-07-21 13:45:00|740.32|731.22|741.61|732.51|742.81|733.71|739.33|730.23|694
1658411400000|2022-07-21 13:50:00|741.74|732.64|743.01|733.91|743.01|733.91|739.36|730.26|644
1658411700000|2022-07-21 13:55:00|743.03|733.93|739.78|730.68|743.76|734.66|739.78|730.68|650
1658412000000|2022-07-21 14:00:00|739.77|730.67|735.22|726.12|741.64|732.54|735.12|726.02|640
1658412300000|2022-07-21 14:05:00|735.23|726.13|735.34|726.24|736.93|727.83|735.2|726.1|526
1658412600000|2022-07-21 14:10:00|735.27|726.17|733.16|724.06|736.01|726.91|731.99|722.89|621
1658412900000|2022-07-21 14:15:00|733.12|724.02|738.01|728.91|739.17|730.07|733.12|724.02|591
1658413200000|2022-07-21 14:20:00|738.04|728.94|734.32|725.22|738.76|729.66|734.1|725|561
1658413500000|2022-07-21 14:25:00|734.27|725.17|730.4|721.3|734.34|725.24|728.25|719.15|543
1658413800000|2022-07-21 14:30:00|730.37|721.27|727.19|718.09|731.35|722.25|727.11|718.01|558
1658414100000|2022-07-21 14:35:00|727.22|718.12|730.3|721.2|731.88|722.78|727.02|717.92|548
1658414400000|2022-07-21 14:40:00|730.32|721.22|732.14|723.04|732.42|723.32|730.24|721.14|516
1658414700000|2022-07-21 14:45:00|732.13|723.03|730.57|721.47|732.39|723.29|730.01|720.91|460
1658415000000|2022-07-21 14:50:00|730.56|721.46|733.75|724.65|734.05|724.95|730.49|721.39|231
1658415300000|2022-07-21 14:55:00|733.7|724.6|734.15|725.05|734.42|725.32|733|723.9|345
1658415600000|2022-07-21 15:00:00|734.21|725.11|736.35|727.25|736.38|727.28|733.92|724.82|597
1658415900000|2022-07-21 15:05:00|736.36|727.26|736.13|727.03|736.41|727.31|734.2|725.1|586
1658416200000|2022-07-21 15:10:00|736.15|727.05|735.93|726.83|736.21|727.11|734.06|724.96|564
1658416500000|2022-07-21 15:15:00|735.95|726.85|737.02|727.92|737.83|728.73|734.84|725.74|520
1658416800000|2022-07-21 15:20:00|737.01|727.91|734.33|725.23|737.53|728.43|734.28|725.18|378
1658417100000|2022-07-21 15:25:00|734.34|725.24|736.78|727.68|737.31|728.21|734.34|725.24|449
1658417400000|2022-07-21 15:30:00|736.8|727.7|738.46|729.36|738.53|729.43|736.03|726.93|538
1658417700000|2022-07-21 15:35:00|738.49|729.39|735.26|726.16|738.51|729.41|735.24|726.14|373
1658418000000|2022-07-21 15:40:00|735.27|726.17|735.88|726.78|736.28|727.18|735.03|725.93|425
1658418300000|2022-07-21 15:45:00|735.9|726.8|734.78|725.68|736.9|727.8|734.23|725.13|389
1658418600000|2022-07-21 15:50:00|734.79|725.69|736.99|727.89|736.99|727.89|734.37|725.27|355
1658418900000|2022-07-21 15:55:00|737|727.9|737.33|728.23|737.92|728.82|736.93|727.83|293
1658419200000|2022-07-21 16:00:00|737.22|728.12|740.93|731.83|741.08|731.98|736.89|727.79|610
1658419500000|2022-07-21 16:05:00|740.98|731.88|743.8|734.7|743.85|734.75|740.85|731.75|577
1658419800000|2022-07-21 16:10:00|743.85|734.75|746.15|737.05|747.1|738|742.9|733.8|781
1658420100000|2022-07-21 16:15:00|746.16|737.06|749.17|740.07|749.32|740.22|746.13|737.03|703
1658420400000|2022-07-21 16:20:00|749.1|740|749.2|740.1|749.6|740.5|747.07|737.97|620
1658420700000|2022-07-21 16:25:00|749.1|740|752.09|742.99|752.92|743.82|748.7|739.6|595
1658421000000|2022-07-21 16:30:00|752.1|743|751.28|742.18|753.97|744.87|750.2|741.1|712
1658421300000|2022-07-21 16:35:00|751.3|742.2|751.88|742.78|752.16|743.06|750.15|741.05|502
1658421600000|2022-07-21 16:40:00|751.83|742.73|749.65|740.55|753.11|744.01|749.21|740.11|490
1658421900000|2022-07-21 16:45:00|749.67|740.57|753|743.9|753.54|744.44|748.89|739.79|502
1658422200000|2022-07-21 16:50:00|753.01|743.91|752.9|743.8|754.2|745.1|752.19|743.09|370
1658422500000|2022-07-21 16:55:00|752.95|743.85|754.06|744.96|754.32|745.22|752.75|743.65|270
1658422800000|2022-07-21 17:00:00|754.08|744.98|754.99|745.89|755.16|746.06|753.3|744.2|398
1658423100000|2022-07-21 17:05:00|754.94|745.84|754.81|745.71|756.23|747.13|753.15|744.05|539
1658423400000|2022-07-21 17:10:00|754.79|745.69|752.9|743.8|755.23|746.13|752.81|743.71|433
1658423700000|2022-07-21 17:15:00|752.87|743.77|754.86|745.76|756.91|747.81|752.8|743.7|508
1658424000000|2022-07-21 17:20:00|754.85|745.75|752.18|743.08|754.94|745.84|752.18|743.08|457
1658424300000|2022-07-21 17:25:00|752.2|743.1|750.84|741.74|752.83|743.73|750.77|741.67|433
1658424600000|2022-07-21 17:30:00|750.82|741.72|747.79|738.69|751.82|742.72|746.72|737.62|561
1658424900000|2022-07-21 17:35:00|747.81|738.71|749.71|740.61|749.89|740.79|747.2|738.1|420
1658425200000|2022-07-21 17:40:00|749.7|740.6|749.27|740.17|750.82|741.72|748.92|739.82|367
1658425500000|2022-07-21 17:45:00|749.26|740.16|747.88|738.78|749.28|740.18|747.85|738.75|298
1658425800000|2022-07-21 17:50:00|747.99|738.89|746.84|737.74|748.23|739.13|745.07|735.97|405
1658426100000|2022-07-21 17:55:00|746.86|737.76|747.23|738.13|748.12|739.02|746.81|737.71|219
1658426400000|2022-07-21 18:00:00|747.18|738.08|748.5|739.4|748.92|739.82|747.09|737.99|296
1658426700000|2022-07-21 18:05:00|748.54|739.44|751.27|742.17|751.99|742.89|748.54|739.44|339
1658427000000|2022-07-21 18:10:00|751.36|742.26|750.29|741.19|751.97|742.87|750.13|741.03|226
1658427300000|2022-07-21 18:15:00|750.23|741.13|751.92|742.82|752.09|742.99|750.16|741.06|295
1658427600000|2022-07-21 18:20:00|752|742.9|750.4|741.3|752|742.9|750.4|741.3|189
1658427900000|2022-07-21 18:25:00|750.39|741.29|749.2|740.1|750.39|741.29|748.3|739.2|319
1658428200000|2022-07-21 18:30:00|749.25|740.15|747.27|738.17|750.22|741.12|747.25|738.15|281
1658428500000|2022-07-21 18:35:00|747.25|738.15|749.37|740.27|749.73|740.63|746.87|737.77|257
1658428800000|2022-07-21 18:40:00|749.32|740.22|747.36|738.26|749.92|740.82|747.3|738.2|235
1658429100000|2022-07-21 18:45:00|747.38|738.28|750.35|741.25|750.35|741.25|747.38|738.28|287
1658429400000|2022-07-21 18:50:00|750.29|741.19|751.06|741.96|751.06|741.96|749.97|740.87|170
1658429700000|2022-07-21 18:55:00|751.01|741.91|750.66|741.56|751.1|742|750.1|741|162
1658430000000|2022-07-21 19:00:00|750.67|741.57|752.83|743.73|753.3|744.2|750.13|741.03|316
1658430300000|2022-07-21 19:05:00|752.8|743.7|754.29|745.19|755.12|746.02|752.78|743.68|360
1658430600000|2022-07-21 19:10:00|754.48|745.38|758.1|749|758.15|749.05|754.48|745.38|368
1658430900000|2022-07-21 19:15:00|758.15|749.05|756.96|747.86|758.25|749.15|756.89|747.79|340
1658431200000|2022-07-21 19:20:00|756.9|747.8|755.14|746.04|757.22|748.12|755.14|746.04|268
1658431500000|2022-07-21 19:25:00|755.15|746.05|755.8|746.7|756.91|747.81|755.15|746.05|262
1658431800000|2022-07-21 19:30:00|755.71|746.61|753.22|744.12|756.25|747.15|752.29|743.19|417
1658432100000|2022-07-21 19:35:00|753.26|744.16|752.8|743.7|754.29|745.19|752.8|743.7|229
1658432400000|2022-07-21 19:40:00|752.82|743.72|754.06|744.96|754.06|744.96|752.75|743.65|175
1658432700000|2022-07-21 19:45:00|754.05|744.95|757.12|748.02|757.25|748.15|754.05|744.95|316
1658433000000|2022-07-21 19:50:00|757.21|748.11|757.32|748.22|758.05|748.95|757|747.9|252
1658433300000|2022-07-21 19:55:00|757.34|748.24|759.04|749.94|759.52|750.42|757.28|748.18|284
1658433600000|2022-07-21 20:00:00|759.03|749.93|761.4|752.3|761.95|752.85|758.6|749.5|415
1658433900000|2022-07-21 20:05:00|761.35|752.25|760.72|751.62|761.35|752.25|758.22|749.12|308
1658434200000|2022-07-21 20:10:00|760.76|751.66|759.75|750.65|761.22|752.12|758.48|749.38|407
1658434500000|2022-07-21 20:15:00|759.76|750.66|756.83|747.73|760.17|751.07|756.32|747.22|329
1658434800000|2022-07-21 20:20:00|756.85|747.75|757.23|748.13|758.13|749.03|756.28|747.18|278
1658435100000|2022-07-21 20:25:00|757.19|748.09|760.01|750.91|760.25|751.15|757.04|747.94|312
1658435400000|2022-07-21 20:30:00|760.03|750.93|760.23|751.13|760.23|751.13|758.89|749.79|259
1658435700000|2022-07-21 20:35:00|760.25|751.15|759.84|750.74|761.38|752.28|759.77|750.67|252
1658436000000|2022-07-21 20:40:00|759.85|750.75|762.64|753.54|763.89|754.79|759.85|750.75|434
1658436300000|2022-07-21 20:45:00|762.5|753.4|759.35|750.25|763.05|753.95|759.17|750.07|432
1658436600000|2022-07-21 20:50:00|759.41|750.31|759.29|750.19|760.59|751.49|758.09|748.99|367
1658436900000|2022-07-21 20:55:00|759.34|750.24|757.33|748.23|759.38|750.28|757.04|747.94|369
1658437200000|2022-07-21 21:00:00|757.34|748.24|756.81|747.71|757.9|748.8|756.48|747.38|369
1658437500000|2022-07-21 21:05:00|756.85|747.75|757.92|748.82|757.92|748.82|755.28|746.18|264
1658437800000|2022-07-21 21:10:00|757.94|748.84|756.94|747.84|758.12|749.02|756.07|746.97|259
1658438100000|2022-07-21 21:15:00|756.95|747.85|758.3|749.2|758.55|749.45|756.94|747.84|202
1658438400000|2022-07-21 21:20:00|758.2|749.1|758.9|749.8|759.49|750.39|758.15|749.05|147
1658438700000|2022-07-21 21:25:00|758.95|749.85|759.04|749.94|759.21|750.11|758.76|749.66|130
1658439000000|2022-07-21 21:30:00|759.09|749.99|757.93|748.83|759.5|750.4|757.89|748.79|207
1658439300000|2022-07-21 21:35:00|757.95|748.85|756.9|747.8|758|748.9|756.8|747.7|175
1658439600000|2022-07-21 21:40:00|756.85|747.75|757.62|748.52|758.46|749.36|756.83|747.73|169
1658439900000|2022-07-21 21:45:00|757.6|748.5|756.88|747.78|758|748.9|756.84|747.74|142
1658440200000|2022-07-21 21:50:00|756.87|747.77|760.12|751.02|760.12|751.02|756.8|747.7|131
1658440500000|2022-07-21 21:55:00|760.17|751.07|758.9|749.8|760.2|751.1|758.86|749.76|162
1658440800000|2022-07-21 22:00:00|758.86|749.76|756.39|747.29|759.77|750.67|755.46|746.36|376
1658441100000|2022-07-21 22:05:00|756.35|747.25|753.43|744.33|756.5|747.4|750.87|741.77|527
1658441400000|2022-07-21 22:10:00|753.4|744.3|752.2|743.1|755.05|745.95|751.88|742.78|353
1658441700000|2022-07-21 22:15:00|752.19|743.09|754.1|745|754.17|745.07|751.3|742.2|292
1658442000000|2022-07-21 22:20:00|754.15|745.05|753.36|744.26|755.03|745.93|753.08|743.98|253
1658442300000|2022-07-21 22:25:00|753.4|744.3|752.94|743.84|753.9|744.8|751.55|742.45|375
1658442600000|2022-07-21 22:30:00|752.95|743.85|753.3|744.2|753.47|744.37|752.67|743.57|209
1658442900000|2022-07-21 22:35:00|753.37|744.27|754.09|744.99|754.15|745.05|752.36|743.26|204
1658443200000|2022-07-21 22:40:00|754.05|744.95|752.05|742.95|754.15|745.05|751.32|742.22|320
1658443500000|2022-07-21 22:45:00|752|742.9|752|742.9|754.15|745.05|751.9|742.8|292
1658443800000|2022-07-21 22:50:00|752.01|742.91|752.26|743.16|752.26|743.16|750.2|741.1|281
1658444100000|2022-07-21 22:55:00|752.32|743.22|753.96|744.86|754.15|745.05|751.3|742.2|298
1658444400000|2022-07-21 23:00:00|753.98|744.88|754.93|745.83|754.95|745.85|752.51|743.41|325
1658444700000|2022-07-21 23:05:00|754.89|745.79|756.83|747.73|756.92|747.82|754.75|745.65|276
1658445000000|2022-07-21 23:10:00|756.8|747.7|759.16|750.06|759.7|750.6|756.76|747.66|380
1658445300000|2022-07-21 23:15:00|759.19|750.09|759.37|750.27|759.49|750.39|758.35|749.25|256
1658445600000|2022-07-21 23:20:00|759.36|750.26|758.94|749.84|759.9|750.8|758.34|749.24|246
1658445900000|2022-07-21 23:25:00|758.99|749.89|760.37|751.27|761.67|752.57|758.93|749.83|295
1658446200000|2022-07-21 23:30:00|760.35|751.25|758.56|749.46|760.65|751.55|758.56|749.46|218
1658446500000|2022-07-21 23:35:00|758.68|749.58|757.31|748.21|759.05|749.95|757.13|748.03|326
1658446800000|2022-07-21 23:40:00|757.32|748.22|756.39|747.29|757.88|748.78|754.96|745.86|350
1658447100000|2022-07-21 23:45:00|756.35|747.25|756.37|747.27|756.52|747.42|755.28|746.18|347
1658447400000|2022-07-21 23:50:00|756.4|747.3|755.9|746.8|757.61|748.51|755.5|746.4|293
1658447700000|2022-07-21 23:55:00|755.85|746.75|757.25|748.15|758.53|749.43|755.85|746.75|344
1658448000000|2022-07-22 00:00:00|757.24|748.14|753.81|744.71|757.38|748.28|753.52|744.42|357
1658448300000|2022-07-22 00:05:00|753.79|744.69|755.32|746.22|755.88|746.78|752.95|743.85|338
1658448600000|2022-07-22 00:10:00|755.27|746.17|760.09|750.99|760.09|750.99|755.27|746.17|419
1658448900000|2022-07-22 00:15:00|760.04|750.94|760.05|750.95|761.18|752.08|759.07|749.97|358
1658449200000|2022-07-22 00:20:00|760.04|750.94|762.11|753.01|762.16|753.06|759.87|750.77|375
1658449500000|2022-07-22 00:25:00|762.06|752.96|761.85|752.75|762.3|753.2|760.8|751.7|363
1658449800000|2022-07-22 00:30:00|761.55|752.45|764.47|755.37|765.42|756.32|761.4|752.3|403
1658450100000|2022-07-22 00:35:00|764.6|755.5|766.38|757.28|766.66|757.56|763.36|754.26|340
1658450400000|2022-07-22 00:40:00|766.36|757.26|766.26|757.16|767.35|758.25|765.7|756.6|288
1658450700000|2022-07-22 00:45:00|766.12|757.02|764.99|755.89|768.42|759.32|764.88|755.78|359
1658451000000|2022-07-22 00:50:00|764.94|755.84|765.13|756.03|766.2|757.1|764.11|755.01|350
1658451300000|2022-07-22 00:55:00|765.15|756.05|766.24|757.14|766.24|757.14|765.05|755.95|221
1658451600000|2022-07-22 01:00:00|766.22|757.12|765.12|756.02|768.2|759.1|765.05|755.95|463
1658451900000|2022-07-22 01:05:00|765.09|755.99|763.93|754.83|765.09|755.99|763.23|754.13|280
1658452200000|2022-07-22 01:10:00|763.91|754.81|764.17|755.07|768.02|758.92|763.31|754.21|453
1658452500000|2022-07-22 01:15:00|764.05|754.95|762.5|753.4|764.32|755.22|762.37|753.27|247
1658452800000|2022-07-22 01:20:00|762.47|753.37|762.41|753.31|762.84|753.74|760.25|751.15|390
1658453100000|2022-07-22 01:25:00|762.36|753.26|762.12|753.02|762.84|753.74|760.75|751.65|299
1658453400000|2022-07-22 01:30:00|762.15|753.05|760.86|751.76|763.08|753.98|760.7|751.6|245
1658453700000|2022-07-22 01:35:00|760.93|751.83|759.4|750.3|760.99|751.89|759.17|750.07|270
1658454000000|2022-07-22 01:40:00|759.35|750.25|758.83|749.73|760.33|751.23|758.8|749.7|291
1658454300000|2022-07-22 01:45:00|758.88|749.78|758.73|749.63|759.01|749.91|758.16|749.06|168
1658454600000|2022-07-22 01:50:00|758.71|749.61|757.07|747.97|759.24|750.14|756.9|747.8|249
1658454900000|2022-07-22 01:55:00|757|747.9|757.84|748.74|758.23|749.13|756.82|747.72|231
1658455200000|2022-07-22 02:00:00|757.89|748.79|758.85|749.75|759.06|749.96|755.91|746.81|267
1658455500000|2022-07-22 02:05:00|758.88|749.78|758.9|749.8|759.01|749.91|758.08|748.98|184
1658455800000|2022-07-22 02:10:00|758.88|749.78|752.39|743.29|758.88|749.78|752.39|743.29|407
1658456100000|2022-07-22 02:15:00|752.4|743.3|754.5|745.4|754.78|745.68|752.26|743.16|229
1658456400000|2022-07-22 02:20:00|754.55|745.45|753.82|744.72|754.55|745.45|753.26|744.16|256
1658456700000|2022-07-22 02:25:00|753.83|744.73|753.21|744.11|754.74|745.64|753.04|743.94|187
1658457000000|2022-07-22 02:30:00|753.22|744.12|753.7|744.6|753.94|744.84|752.18|743.08|381
1658457300000|2022-07-22 02:35:00|753.67|744.57|750.62|741.52|753.67|744.57|749.9|740.8|343
1658457600000|2022-07-22 02:40:00|750.63|741.53|750|740.9|751.1|742|748.58|739.48|320
1658457900000|2022-07-22 02:45:00|749.98|740.88|748.96|739.86|751.86|742.76|748.57|739.47|348
1658458200000|2022-07-22 02:50:00|748.92|739.82|749.8|740.7|749.91|740.81|747.77|738.67|285
1658458500000|2022-07-22 02:55:00|749.86|740.76|747.93|738.83|749.86|740.76|747.66|738.56|314
1658458800000|2022-07-22 03:00:00|747.92|738.82|748.9|739.8|750.02|740.92|747.77|738.67|321
1658459100000|2022-07-22 03:05:00|748.95|739.85|749.07|739.97|750.12|741.02|748.9|739.8|204
1658459400000|2022-07-22 03:10:00|749.04|739.94|749.81|740.71|749.94|740.84|748.78|739.68|150
1658459700000|2022-07-22 03:15:00|749.82|740.72|751.33|742.23|751.36|742.26|749.28|740.18|255
1658460000000|2022-07-22 03:20:00|751.31|742.21|751.25|742.15|752.27|743.17|751.01|741.91|249
1658460300000|2022-07-22 03:25:00|751.14|742.04|746.63|737.53|751.14|742.04|745.53|736.43|429
1658460600000|2022-07-22 03:30:00|746.68|737.58|748.61|739.51|748.66|739.56|745.24|736.14|429
1658460900000|2022-07-22 03:35:00|748.56|739.46|748.64|739.54|749.48|740.38|748.46|739.36|346
1658461200000|2022-07-22 03:40:00|748.65|739.55|748.47|739.37|748.91|739.81|748.44|739.34|320
1658461500000|2022-07-22 03:45:00|748.44|739.34|747.81|738.71|748.93|739.83|746.93|737.83|360
1658461800000|2022-07-22 03:50:00|747.78|738.68|748.93|739.83|748.98|739.88|747.12|738.02|280
1658462100000|2022-07-22 03:55:00|748.88|739.78|748.25|739.15|749.29|740.19|748.11|739.01|223
1658462400000|2022-07-22 04:00:00|748.22|739.12|747.82|738.72|748.83|739.73|746.75|737.65|303
1658462700000|2022-07-22 04:05:00|747.77|738.67|747.71|738.61|748.89|739.79|747.24|738.14|276
1658463000000|2022-07-22 04:10:00|747.69|738.59|747.87|738.77|747.9|738.8|746.78|737.68|226
1658463300000|2022-07-22 04:15:00|747.81|738.71|750.16|741.06|750.19|741.09|747.78|738.68|284
1658463600000|2022-07-22 04:20:00|750.17|741.07|749.22|740.12|750.17|741.07|749.17|740.07|161
1658463900000|2022-07-22 04:25:00|749.25|740.15|747.92|738.82|749.42|740.32|747.88|738.78|196
1658464200000|2022-07-22 04:30:00|747.88|738.78|747.09|737.99|748.33|739.23|747.05|737.95|194
1658464500000|2022-07-22 04:35:00|746.97|737.87|746.75|737.65|747.28|738.18|746.14|737.04|182
1658464800000|2022-07-22 04:40:00|746.7|737.6|744.92|735.82|746.83|737.73|741.35|732.25|405
1658465100000|2022-07-22 04:45:00|744.97|735.87|747.91|738.81|748.43|739.33|744.97|735.87|415
1658465400000|2022-07-22 04:50:00|747.76|738.66|747.92|738.82|747.93|738.83|747.09|737.99|192
1658465700000|2022-07-22 04:55:00|747.91|738.81|751.87|742.77|752.25|743.15|747.66|738.56|314
1658466000000|2022-07-22 05:00:00|751.82|742.72|751.71|742.61|752.42|743.32|750|740.9|284
1658466300000|2022-07-22 05:05:00|751.69|742.59|749.78|740.68|751.96|742.86|749.74|740.64|290
1658466600000|2022-07-22 05:10:00|749.8|740.7|749.6|740.5|749.83|740.73|746.68|737.58|318
1658466900000|2022-07-22 05:15:00|749.61|740.51|750.73|741.63|752.93|743.83|748.68|739.58|405
1658467200000|2022-07-22 05:20:00|750.76|741.66|751.6|742.5|752.91|743.81|749.67|740.57|566
1658467500000|2022-07-22 05:25:00|751.7|742.6|751.57|742.47|752.25|743.15|751.57|742.47|282
1658467800000|2022-07-22 05:30:00|751.62|742.52|753.83|744.73|754.07|744.97|751.5|742.4|519
1658468100000|2022-07-22 05:35:00|753.86|744.76|754.81|745.71|755.25|746.15|753.75|744.65|223
1658468400000|2022-07-22 05:40:00|754.77|745.67|754.97|745.87|755.87|746.77|754.58|745.48|271
1658468700000|2022-07-22 05:45:00|754.74|745.64|753.82|744.72|754.97|745.87|752.9|743.8|212
1658469000000|2022-07-22 05:50:00|753.81|744.71|757.82|748.72|758.09|748.99|753.81|744.71|443
1658469300000|2022-07-22 05:55:00|757.83|748.73|759.83|750.73|760.1|751|757.81|748.71|447
1658469600000|2022-07-22 06:00:00|759.8|750.7|759.12|750.02|761.28|752.18|759.11|750.01|532
1658469900000|2022-07-22 06:05:00|759.1|750|760.61|751.51|761.61|752.51|759.1|750|391
1658470200000|2022-07-22 06:10:00|760.62|751.52|760.54|751.44|761.15|752.05|759.62|750.52|327
1658470500000|2022-07-22 06:15:00|760.55|751.45|758.9|749.8|761.71|752.61|758.79|749.69|370
1658470800000|2022-07-22 06:20:00|758.95|749.85|758.75|749.65|759.98|750.88|758.75|749.65|325
1658471100000|2022-07-22 06:25:00|758.78|749.68|758.66|749.56|759.06|749.96|757.95|748.85|266
1658471400000|2022-07-22 06:30:00|758.69|749.59|762.19|753.09|762.32|753.22|758.5|749.4|393
1658471700000|2022-07-22 06:35:00|762.08|752.98|762.72|753.62|763.13|754.03|761.6|752.5|484
1658472000000|2022-07-22 06:40:00|762.7|753.6|762.72|753.62|762.72|753.62|761.24|752.14|290
1658472300000|2022-07-22 06:45:00|762.73|753.63|763.77|754.67|764.12|755.02|762.73|753.63|255
1658472600000|2022-07-22 06:50:00|763.74|754.64|762.98|753.88|763.85|754.75|761.98|752.88|343
1658472900000|2022-07-22 06:55:00|763.01|753.91|769.2|760.1|770.21|761.11|762.79|753.69|444
1658473200000|2022-07-22 07:00:00|769.1|760|765.67|756.57|769.1|760|765.64|756.54|401
1658473500000|2022-07-22 07:05:00|765.75|756.65|767.15|758.05|767.81|758.71|764.5|755.4|369
1658473800000|2022-07-22 07:10:00|767.26|758.16|768.17|759.07|769.92|760.82|766.59|757.49|276
1658474100000|2022-07-22 07:15:00|768.14|759.04|767.26|758.16|768.9|759.8|765.15|756.05|486
1658474400000|2022-07-22 07:20:00|767.27|758.17|768.7|759.6|769.15|760.05|767.24|758.14|351
1658474700000|2022-07-22 07:25:00|768.73|759.63|773.05|763.95|776.86|767.76|768.73|759.63|562
1658475000000|2022-07-22 07:30:00|773.03|763.93|774.54|765.44|775.9|766.8|771.91|762.81|529
1658475300000|2022-07-22 07:35:00|774.52|765.42|769.11|760.01|774.61|765.51|768.58|759.48|583
1658475600000|2022-07-22 07:40:00|769.13|760.03|767.34|758.24|770.19|761.09|767.19|758.09|361
1658475900000|2022-07-22 07:45:00|767.45|758.35|768.02|758.92|769.03|759.93|767.45|758.35|323
1658476200000|2022-07-22 07:50:00|768.03|758.93|771.07|761.97|771.11|762.01|765.99|756.89|383
1658476500000|2022-07-22 07:55:00|771.23|762.13|772.31|763.21|772.94|763.84|770.8|761.7|343
1658476800000|2022-07-22 08:00:00|772.25|763.15|770.37|761.27|772.79|763.69|769.71|760.61|376
1658477100000|2022-07-22 08:05:00|770.4|761.3|773.1|764|773.32|764.22|769.02|759.92|332
1658477400000|2022-07-22 08:10:00|773.05|763.95|775.21|766.11|775.42|766.32|772.41|763.31|351
1658477700000|2022-07-22 08:15:00|775.22|766.12|774.84|765.74|776.25|767.15|773.89|764.79|303
1658478000000|2022-07-22 08:20:00|774.87|765.77|774.12|765.02|775.9|766.8|773.99|764.89|274
1658478300000|2022-07-22 08:25:00|774.14|765.04|778.15|769.05|778.2|769.1|774.02|764.92|304
1658478600000|2022-07-22 08:30:00|778.16|769.06|774.86|765.76|778.4|769.3|774|764.9|320
1658478900000|2022-07-22 08:35:00|774.91|765.81|777.2|768.1|779.2|770.1|774.89|765.79|373
1658479200000|2022-07-22 08:40:00|777.22|768.12|775.05|765.95|777.87|768.77|774.79|765.69|376
1658479500000|2022-07-22 08:45:00|774.95|765.85|775.35|766.25|775.93|766.83|773.57|764.47|325
1658479800000|2022-07-22 08:50:00|775.5|766.4|775.4|766.3|775.57|766.47|773.99|764.89|272
1658480100000|2022-07-22 08:55:00|775.34|766.24|779.86|770.76|781.9|772.8|775.23|766.13|488
1658480400000|2022-07-22 09:00:00|779.92|770.82|783.8|774.7|785.2|776.1|779.42|770.32|617
1658480700000|2022-07-22 09:05:00|783.78|774.68|785.89|776.79|786.91|777.81|783.44|774.34|606
1658481000000|2022-07-22 09:10:00|785.91|776.81|786.34|777.24|789.1|780|784.15|775.05|502
1658481300000|2022-07-22 09:15:00|786.31|777.21|787|777.9|787.82|778.72|786.02|776.92|390
1658481600000|2022-07-22 09:20:00|786.95|777.85|789.25|780.15|789.35|780.25|786.15|777.05|385
1658481900000|2022-07-22 09:25:00|789.15|780.05|788.95|779.85|789.41|780.31|787.29|778.19|421
1658482200000|2022-07-22 09:30:00|788.96|779.86|784.99|775.89|789.08|779.98|784.97|775.87|360
1658482500000|2022-07-22 09:35:00|785.01|775.91|786.03|776.93|786.85|777.75|784.85|775.75|300
1658482800000|2022-07-22 09:40:00|786.02|776.92|785.85|776.75|786.03|776.93|784.22|775.12|282
1658483100000|2022-07-22 09:45:00|785.8|776.7|786.04|776.94|786.86|777.76|785.01|775.91|272
1658483400000|2022-07-22 09:50:00|786.03|776.93|785|775.9|786.55|777.45|783.66|774.56|295
1658483700000|2022-07-22 09:55:00|784.99|775.89|784.95|775.85|785.35|776.25|783.48|774.38|226
1658484000000|2022-07-22 10:00:00|784.93|775.83|787.92|778.82|788.32|779.22|784.33|775.23|291
1658484300000|2022-07-22 10:05:00|787.91|778.81|787.85|778.75|788.94|779.84|787.75|778.65|230
1658484600000|2022-07-22 10:10:00|787.87|778.77|786.89|777.79|788.71|779.61|786.29|777.19|244
1658484900000|2022-07-22 10:15:00|786.93|777.83|788.46|779.36|789.33|780.23|786.75|777.65|294
1658485200000|2022-07-22 10:20:00|788.72|779.62|785.95|776.85|789.33|780.23|785.9|776.8|259
1658485500000|2022-07-22 10:25:00|786|776.9|786.13|777.03|787.03|777.93|784.88|775.78|428
1658485800000|2022-07-22 10:30:00|786.15|777.05|786.97|777.87|787.22|778.12|785.81|776.71|219
1658486100000|2022-07-22 10:35:00|786.99|777.89|786.3|777.2|787.41|778.31|785.91|776.81|287
1658486400000|2022-07-22 10:40:00|786.26|777.16|786.57|777.47|787.02|777.92|784.88|775.78|338
1658486700000|2022-07-22 10:45:00|786.52|777.42|786.13|777.03|786.52|777.42|785.83|776.73|217
1658487000000|2022-07-22 10:50:00|786.14|777.04|784.08|774.98|786.23|777.13|782.3|773.2|489
1658487300000|2022-07-22 10:55:00|784.07|774.97|779.24|770.14|784.34|775.24|779.17|770.07|536
1658487600000|2022-07-22 11:00:00|779.3|770.2|780.95|771.85|781.42|772.32|778.82|769.72|491
1658487900000|2022-07-22 11:05:00|780.92|771.82|780.88|771.78|781.18|772.08|780.11|771.01|271
1658488200000|2022-07-22 11:10:00|780.86|771.76|781.89|772.79|782.31|773.21|780.86|771.76|192
1658488500000|2022-07-22 11:15:00|781.94|772.84|781.15|772.05|782.28|773.18|780.85|771.75|234
1658488800000|2022-07-22 11:20:00|781.1|772|783.06|773.96|783.9|774.8|781.1|772|310
1658489100000|2022-07-22 11:25:00|783.03|773.93|784.1|775|784.4|775.3|781.88|772.78|332
1658489400000|2022-07-22 11:30:00|783.97|774.87|783.35|774.25|784.03|774.93|782.11|773.01|258
1658489700000|2022-07-22 11:35:00|783.37|774.27|783.32|774.22|783.86|774.76|782.11|773.01|238
1658490000000|2022-07-22 11:40:00|783.16|774.06|783.84|774.74|785.14|776.04|783.05|773.95|281
1658490300000|2022-07-22 11:45:00|783.88|774.78|784.98|775.88|785.13|776.03|782.75|773.65|399
1658490600000|2022-07-22 11:50:00|785.03|775.93|785.38|776.28|785.92|776.82|784.29|775.19|407
1658490900000|2022-07-22 11:55:00|785.39|776.29|785.9|776.8|785.95|776.85|784.9|775.8|389
1658491200000|2022-07-22 12:00:00|785.88|776.78|786.88|777.78|786.93|777.83|785.29|776.19|308
1658491500000|2022-07-22 12:05:00|786.89|777.79|785.12|776.02|787.82|778.72|784.21|775.11|326
1658491800000|2022-07-22 12:10:00|785.13|776.03|786.84|777.74|786.95|777.85|784.4|775.3|419
1658492100000|2022-07-22 12:15:00|786.8|777.7|787.38|778.28|788.09|778.99|786.17|777.07|455
1658492400000|2022-07-22 12:20:00|787.34|778.24|785.04|775.94|787.48|778.38|783.81|774.71|444
1658492700000|2022-07-22 12:25:00|785.1|776|783.87|774.77|785.95|776.85|783.79|774.69|235
1658493000000|2022-07-22 12:30:00|783.91|774.81|784.3|775.2|785.35|776.25|783.87|774.77|229
1658493300000|2022-07-22 12:35:00|784.2|775.1|783.85|774.75|784.99|775.89|783.8|774.7|207
1658493600000|2022-07-22 12:40:00|783.8|774.7|783.25|774.15|784.05|774.95|783.01|773.91|117
1658493900000|2022-07-22 12:45:00|783.24|774.14|784.17|775.07|784.3|775.2|783.1|774|191
1658494200000|2022-07-22 12:50:00|784.2|775.1|780.83|771.73|785.08|775.98|780.32|771.22|379
1658494500000|2022-07-22 12:55:00|780.93|771.83|780.28|771.18|781.46|772.36|779.81|770.71|327
1658494800000|2022-07-22 13:00:00|780.25|771.15|778.92|769.82|781.4|772.3|778.16|769.06|304
1658495100000|2022-07-22 13:05:00|778.97|769.87|780.42|771.32|781.47|772.37|778.95|769.85|261
1658495400000|2022-07-22 13:10:00|780.48|771.38|781.45|772.35|781.84|772.74|780.26|771.16|200
1658495700000|2022-07-22 13:15:00|781.39|772.29|782.58|773.48|782.97|773.87|779.94|770.84|254
1658496000000|2022-07-22 13:20:00|782.47|773.37|775.16|766.06|782.47|773.37|775.16|766.06|264
1658496300000|2022-07-22 13:25:00|775.23|766.13|776.36|767.26|777.46|768.36|772.8|763.7|474
1658496600000|2022-07-22 13:30:00|776.35|767.25|772.4|763.3|777.77|768.67|772.25|763.15|657
1658496900000|2022-07-22 13:35:00|772.39|763.29|776.17|767.07|777.2|768.1|772.15|763.05|514
1658497200000|2022-07-22 13:40:00|776.16|767.06|775.1|766|777.4|768.3|775.04|765.94|456
1658497500000|2022-07-22 13:45:00|775.11|766.01|778.02|768.92|778.19|769.09|773.09|763.99|557
1658497800000|2022-07-22 13:50:00|778.03|768.93|776.15|767.05|781|771.9|775.71|766.61|597
1658498100000|2022-07-22 13:55:00|776.14|767.04|770.84|761.74|776.25|767.15|769.63|760.53|721
1658498400000|2022-07-22 14:00:00|770.87|761.77|770.81|761.71|771.04|761.94|766.45|757.35|627
1658498700000|2022-07-22 14:05:00|770.78|761.68|765.79|756.69|770.78|761.68|764.6|755.5|706
1658499000000|2022-07-22 14:10:00|765.67|756.57|770.16|761.06|770.93|761.83|765.2|756.1|547
1658499300000|2022-07-22 14:15:00|770.17|761.07|771.81|762.71|771.89|762.79|768.98|759.88|454
1658499600000|2022-07-22 14:20:00|771.84|762.74|770.38|761.28|771.92|762.82|768.79|759.69|569
1658499900000|2022-07-22 14:25:00|770.34|761.24|770.98|761.88|771.27|762.17|768.11|759.01|497
1658500200000|2022-07-22 14:30:00|771.02|761.92|772.14|763.04|773.82|764.72|770.71|761.61|580
1658500500000|2022-07-22 14:35:00|772.17|763.07|770.44|761.34|772.17|763.07|769.94|760.84|488
1658500800000|2022-07-22 14:40:00|770.42|761.32|772.07|762.97|773.13|764.03|770.25|761.15|431
1658501100000|2022-07-22 14:45:00|772.12|763.02|775.54|766.44|775.54|766.44|772.09|762.99|410
1658501400000|2022-07-22 14:50:00|775.61|766.51|777.22|768.12|777.86|768.76|775.18|766.08|432
1658501700000|2022-07-22 14:55:00|777.34|768.24|775.96|766.86|777.35|768.25|775.48|766.38|359
1658502000000|2022-07-22 15:00:00|775.97|766.87|771.99|762.89|776.82|767.72|771.99|762.89|486
1658502300000|2022-07-22 15:05:00|772|762.9|776.02|766.92|776.24|767.14|771.82|762.72|466
1658502600000|2022-07-22 15:10:00|776.07|766.97|775.47|766.37|776.24|767.14|775.03|765.93|376
1658502900000|2022-07-22 15:15:00|775.43|766.33|771.3|762.2|775.43|766.33|770.11|761.01|422
1658503200000|2022-07-22 15:20:00|771.31|762.21|766.16|757.06|771.31|762.21|766.16|757.06|450
1658503500000|2022-07-22 15:25:00|766.18|757.08|763.05|753.95|767.77|758.67|762.96|753.86|476
1658503800000|2022-07-22 15:30:00|762.82|753.72|759.69|750.59|762.96|753.86|758.95|749.85|546
1658504100000|2022-07-22 15:35:00|759.64|750.54|757.52|748.42|759.94|750.84|755.73|746.63|679
1658504400000|2022-07-22 15:40:00|757.55|748.45|756.62|747.52|758.74|749.64|755.26|746.16|562
1658504700000|2022-07-22 15:45:00|756.69|747.59|757.96|748.86|758.05|748.95|755.73|746.63|492
1658505000000|2022-07-22 15:50:00|757.93|748.83|758.01|748.91|758.8|749.7|755.63|746.53|450
1658505300000|2022-07-22 15:55:00|757.96|748.86|757.02|747.92|758.11|749.01|755.88|746.78|441
1658505600000|2022-07-22 16:00:00|757.05|747.95|758.11|749.01|758.12|749.02|754.88|745.78|535
1658505900000|2022-07-22 16:05:00|758.2|749.1|758.96|749.86|761.09|751.99|757.53|748.43|514
1658506200000|2022-07-22 16:10:00|758.95|749.85|755.76|746.66|758.95|749.85|754.51|745.41|584
1658506500000|2022-07-22 16:15:00|755.73|746.63|757.74|748.64|757.79|748.69|754.87|745.77|546
1658506800000|2022-07-22 16:20:00|757.75|748.65|758.24|749.14|759.02|749.92|757.69|748.59|389
1658507100000|2022-07-22 16:25:00|758.26|749.16|758.77|749.67|758.92|749.82|756.92|747.82|360
1658507400000|2022-07-22 16:30:00|758.79|749.69|760.21|751.11|760.75|751.65|758.55|749.45|384
1658507700000|2022-07-22 16:35:00|760.23|751.13|757.57|748.47|760.72|751.62|756.63|747.53|402
1658508000000|2022-07-22 16:40:00|757.59|748.49|757.67|748.57|758.4|749.3|755.49|746.39|441
1658508300000|2022-07-22 16:45:00|757.72|748.62|759.87|750.77|760.15|751.05|756.74|747.64|434
1658508600000|2022-07-22 16:50:00|759.94|750.84|760.09|750.99|760.17|751.07|758.71|749.61|339
1658508900000|2022-07-22 16:55:00|760.08|750.98|759.55|750.45|760.86|751.76|758.74|749.64|289
1658509200000|2022-07-22 17:00:00|759.52|750.42|759.16|750.06|759.76|750.66|757.63|748.53|352
1658509500000|2022-07-22 17:05:00|759.21|750.11|763.61|754.51|763.77|754.67|759.21|750.11|450
1658509800000|2022-07-22 17:10:00|763.6|754.5|760.77|751.67|763.97|754.87|760.69|751.59|438
1658510100000|2022-07-22 17:15:00|760.74|751.64|759.08|749.98|761.22|752.12|758.69|749.59|381
1658510400000|2022-07-22 17:20:00|759.03|749.93|758.18|749.08|759.72|750.62|757.82|748.72|400
1658510700000|2022-07-22 17:25:00|758.17|749.07|757.75|748.65|758.7|749.6|754.95|745.85|434
1658511000000|2022-07-22 17:30:00|757.72|748.62|756.54|747.44|758.88|749.78|756.36|747.26|398
1658511300000|2022-07-22 17:35:00|756.48|747.38|755.73|746.63|756.48|747.38|753.87|744.77|420
1658511600000|2022-07-22 17:40:00|755.71|746.61|754.37|745.27|755.71|746.61|751.95|742.85|483
1658511900000|2022-07-22 17:45:00|754.3|745.2|756.89|747.79|757.94|748.84|753.99|744.89|408
1658512200000|2022-07-22 17:50:00|756.9|747.8|755.65|746.55|756.9|747.8|752.92|743.82|493
1658512500000|2022-07-22 17:55:00|755.66|746.56|758.17|749.07|758.59|749.49|755.66|746.56|311
1658512800000|2022-07-22 18:00:00|758.12|749.02|756.04|746.94|758.17|749.07|755|745.9|432
1658513100000|2022-07-22 18:05:00|756.06|746.96|756.24|747.14|757.65|748.55|755.33|746.23|476
1658513400000|2022-07-22 18:10:00|756.21|747.11|757.11|748.01|757.38|748.28|755.9|746.8|351
1658513700000|2022-07-22 18:15:00|757.16|748.06|759.08|749.98|759.08|749.98|757.06|747.96|277
1658514000000|2022-07-22 18:20:00|759.05|749.95|759.29|750.19|760.29|751.19|758.17|749.07|232
1658514300000|2022-07-22 18:25:00|759.31|750.21|759.75|750.65|759.96|750.86|758.21|749.11|291
1658514600000|2022-07-22 18:30:00|759.73|750.63|761.93|752.83|762.25|753.15|759.1|750|296
1658514900000|2022-07-22 18:35:00|761.85|752.75|762.05|752.95|763.07|753.97|761.83|752.73|200
1658515200000|2022-07-22 18:40:00|761.95|752.85|761.05|751.95|762.13|753.03|760.73|751.63|203
1658515500000|2022-07-22 18:45:00|761.04|751.94|762.04|752.94|762.1|753|760.72|751.62|271
1658515800000|2022-07-22 18:50:00|762.02|752.92|762.27|753.17|762.76|753.66|761.63|752.53|341
1658516100000|2022-07-22 18:55:00|762.3|753.2|763.23|754.13|764.22|755.12|762.09|752.99|257
1658516400000|2022-07-22 19:00:00|763.21|754.11|762.66|753.56|763.71|754.61|762.15|753.05|267
1658516700000|2022-07-22 19:05:00|762.64|753.54|761.69|752.59|762.83|753.73|760.65|751.55|226
1658517000000|2022-07-22 19:10:00|761.68|752.58|762.99|753.89|763.02|753.92|760.68|751.58|231
1658517300000|2022-07-22 19:15:00|763.02|753.92|762.9|753.8|763.79|754.69|762.66|753.56|170
1658517600000|2022-07-22 19:20:00|762.89|753.79|765.67|756.57|765.81|756.71|762.89|753.79|181
1658517900000|2022-07-22 19:25:00|765.72|756.62|764.82|755.72|765.72|756.62|764.74|755.64|249
1658518200000|2022-07-22 19:30:00|764.83|755.73|750.3|741.2|764.93|755.83|748.2|739.1|653
1658518500000|2022-07-22 19:35:00|750.29|741.19|749.97|740.87|753.55|744.45|749.68|740.58|540
1658518800000|2022-07-22 19:40:00|750.02|740.92|743.18|734.08|750.26|741.16|742.42|733.32|647
1658519100000|2022-07-22 19:45:00|743.13|734.03|742.7|733.6|743.89|734.79|738.18|729.08|600
1658519400000|2022-07-22 19:50:00|742.65|733.55|738.81|729.71|743.79|734.69|738.79|729.69|551
1658519700000|2022-07-22 19:55:00|738.88|729.78|738.3|729.2|739.84|730.74|735.68|726.58|497
1658520000000|2022-07-22 20:00:00|738.33|729.23|736.72|727.62|738.33|729.23|735.22|726.12|545
1658520300000|2022-07-22 20:05:00|736.77|727.67|732.27|723.17|738.04|728.94|731.77|722.67|429
1658520600000|2022-07-22 20:10:00|732.3|723.2|735.8|726.7|736.29|727.19|732.24|723.14|485
1658520900000|2022-07-22 20:15:00|735.85|726.75|734.49|725.39|736.05|726.95|732.98|723.88|412
1658521200000|2022-07-22 20:20:00|734.47|725.37|733.92|724.82|734.9|725.8|733.2|724.1|314
1658521500000|2022-07-22 20:25:00|733.91|724.81|733.78|724.68|735.02|725.92|732.15|723.05|357
1658521800000|2022-07-22 20:30:00|733.8|724.7|736.06|726.96|736.9|727.8|733.71|724.61|420
1658522100000|2022-07-22 20:35:00|736.04|726.94|731.76|722.66|736.04|726.94|731.15|722.05|306
1658522400000|2022-07-22 20:40:00|731.77|722.67|732.97|723.87|732.99|723.89|730.87|721.77|403
1658522700000|2022-07-22 20:45:00|732.95|723.85|732.44|723.34|733.13|724.03|731.43|722.33|361
1658523000000|2022-07-22 20:50:00|732.43|723.33|731.8|722.7|733.33|724.23|731.25|722.15|320
1658523300000|2022-07-22 20:55:00|731.78|722.68|732.82|723.72|732.85|723.75|730.84|721.74|255
1658559600000|2022-07-23 07:00:00|748.22|739.12|748.74|739.64|750.07|740.97|748.15|739.05|432
1658559900000|2022-07-23 07:05:00|748.73|739.63|743.9|734.8|749.63|740.53|743.11|734.01|505
1658560200000|2022-07-23 07:10:00|743.77|734.67|745.23|736.13|745.9|736.8|743.76|734.66|464
1658560500000|2022-07-23 07:15:00|745.22|736.12|743.77|734.67|746.03|736.93|742|732.9|501
1658560800000|2022-07-23 07:20:00|743.79|734.69|744.6|735.5|744.64|735.54|743.06|733.96|355
1658561100000|2022-07-23 07:25:00|744.64|735.54|747.26|738.16|747.64|738.54|744.2|735.1|573
1658561400000|2022-07-23 07:30:00|747.24|738.14|746.86|737.76|747.85|738.75|745.69|736.59|361
1658561700000|2022-07-23 07:35:00|746.88|737.78|745.79|736.69|747.3|738.2|745.79|736.69|237
1658562000000|2022-07-23 07:40:00|745.77|736.67|744.57|735.47|745.83|736.73|744.32|735.22|329
1658562300000|2022-07-23 07:45:00|744.61|735.51|744.87|735.77|745.67|736.57|744.61|735.51|250
1658562600000|2022-07-23 07:50:00|744.89|735.79|743.66|734.56|745.03|735.93|743.17|734.07|254
1658562900000|2022-07-23 07:55:00|743.65|734.55|745.15|736.05|745.71|736.61|743.57|734.47|212
1658563200000|2022-07-23 08:00:00|745.21|736.11|747.64|738.54|747.69|738.59|745.17|736.07|254
1658563500000|2022-07-23 08:05:00|747.66|738.56|748.32|739.22|749.03|739.93|746.07|736.97|389
1658563800000|2022-07-23 08:10:00|748.38|739.28|748.85|739.75|749.41|740.31|748.15|739.05|265
1658564100000|2022-07-23 08:15:00|748.86|739.76|748.15|739.05|749.16|740.06|747.91|738.81|287
1658564400000|2022-07-23 08:20:00|748.14|739.04|747.26|738.16|748.21|739.11|745.89|736.79|306
1658564700000|2022-07-23 08:25:00|747.27|738.17|749.39|740.29|750.08|740.98|747.24|738.14|349
1658565000000|2022-07-23 08:30:00|749.4|740.3|748.77|739.67|749.54|740.44|748.18|739.08|202
1658565300000|2022-07-23 08:35:00|748.8|739.7|749.13|740.03|749.87|740.77|748.77|739.67|192
1658565600000|2022-07-23 08:40:00|749.14|740.04|749.83|740.73|749.85|740.75|748.87|739.77|253
1658565900000|2022-07-23 08:45:00|749.84|740.74|744.62|735.52|749.98|740.88|743.86|734.76|507
1658566200000|2022-07-23 08:50:00|744.61|735.51|738.03|728.93|744.61|735.51|737.77|728.67|528
1658566500000|2022-07-23 08:55:00|738.02|728.92|735.93|726.83|739.71|730.61|734.92|725.82|537
1658566800000|2022-07-23 09:00:00|735.94|726.84|735.96|726.86|738.11|729.01|734.83|725.73|567
1658567100000|2022-07-23 09:05:00|735.92|726.82|738.32|729.22|739|729.9|735.18|726.08|515
1658567400000|2022-07-23 09:10:00|738.31|729.21|739.87|730.77|739.87|730.77|737.99|728.89|319
1658567700000|2022-07-23 09:15:00|739.84|730.74|738.07|728.97|739.95|730.85|737.78|728.68|316
1658568000000|2022-07-23 09:20:00|738.06|728.96|738.13|729.03|738.13|729.03|736.31|727.21|360
1658568300000|2022-07-23 09:25:00|738.12|729.02|740.89|731.79|740.9|731.8|737.94|728.84|292
1658568600000|2022-07-23 09:30:00|740.86|731.76|739.16|730.06|741.04|731.94|738.37|729.27|226
1658568900000|2022-07-23 09:35:00|739.15|730.05|739.32|730.22|739.38|730.28|739.05|729.95|106
1658569200000|2022-07-23 09:40:00|739.36|730.26|740.22|731.12|741.38|732.28|739.34|730.24|235
1658569500000|2022-07-23 09:45:00|740.21|731.11|736.87|727.77|740.91|731.81|736.3|727.2|380
1658569800000|2022-07-23 09:50:00|736.86|727.76|737.82|728.72|737.83|728.73|735.18|726.08|237
1658570100000|2022-07-23 09:55:00|737.85|728.75|737.98|728.88|738.13|729.03|736.82|727.72|186
1658570400000|2022-07-23 10:00:00|738|728.9|737.96|728.86|738.9|729.8|737.1|728|209
1658570700000|2022-07-23 10:05:00|737.99|728.89|740.42|731.32|740.87|731.77|737.99|728.89|208
1658571000000|2022-07-23 10:10:00|740.39|731.29|740.99|731.89|741.23|732.13|740.27|731.17|152
1658571300000|2022-07-23 10:15:00|741|731.9|740.25|731.15|741.14|732.04|738.81|729.71|187
1658571600000|2022-07-23 10:20:00|740.29|731.19|740.27|731.17|742.87|733.77|739.99|730.89|223
1658571900000|2022-07-23 10:25:00|740.26|731.16|740.2|731.1|740.85|731.75|739.71|730.61|149
1658572200000|2022-07-23 10:30:00|740.16|731.06|738.18|729.08|740.76|731.66|737.76|728.66|251
1658572500000|2022-07-23 10:35:00|738.15|729.05|731.26|722.16|738.15|729.05|729.5|720.4|527
1658572800000|2022-07-23 10:40:00|731.21|722.11|731.74|722.64|733.26|724.16|730.76|721.66|529
1658573100000|2022-07-23 10:45:00|731.75|722.65|734.1|725|734.57|725.47|729.11|720.01|579
1658573400000|2022-07-23 10:50:00|734.09|724.99|732.74|723.64|734.42|725.32|732.07|722.97|317
1658573700000|2022-07-23 10:55:00|732.72|723.62|733.37|724.27|733.88|724.78|731.96|722.86|328
1658574000000|2022-07-23 11:00:00|733.52|724.42|732.88|723.78|734.24|725.14|730.83|721.73|369
1658574300000|2022-07-23 11:05:00|732.8|723.7|730.01|720.91|732.8|723.7|729.76|720.66|295
1658574600000|2022-07-23 11:10:00|730.03|720.93|728.53|719.43|732.76|723.66|727.82|718.72|483
1658574900000|2022-07-23 11:15:00|728.49|719.39|726.86|717.76|728.87|719.77|724.99|715.89|523
1658575200000|2022-07-23 11:20:00|726.87|717.77|728.91|719.81|729.64|720.54|726.87|717.77|344
1658575500000|2022-07-23 11:25:00|728.88|719.78|730.66|721.56|731.1|722|728.85|719.75|336
1658575800000|2022-07-23 11:30:00|730.65|721.55|729.88|720.78|730.65|721.55|729.01|719.91|297
1658576100000|2022-07-23 11:35:00|729.86|720.76|727.15|718.05|729.86|720.76|726.87|717.77|330
1658576400000|2022-07-23 11:40:00|727.21|718.11|724.79|715.69|728.15|719.05|723.16|714.06|501
1658576700000|2022-07-23 11:45:00|724.76|715.66|723.8|714.7|726.03|716.93|723.54|714.44|386
1658577000000|2022-07-23 11:50:00|723.76|714.66|722.14|713.04|724.85|715.75|721.2|712.1|390
1658577300000|2022-07-23 11:55:00|722.09|712.99|721.14|712.04|722.82|713.72|721.02|711.92|356
1658577600000|2022-07-23 12:00:00|721.15|712.05|719.95|710.85|722.14|713.04|719.64|710.54|570
1658577900000|2022-07-23 12:05:00|719.96|710.86|722.1|713|722.1|713|718.06|708.96|589
1658578200000|2022-07-23 12:10:00|722.13|713.03|725.71|716.61|726.91|717.81|722.05|712.95|634
1658578500000|2022-07-23 12:15:00|725.73|716.63|725.81|716.71|727.72|718.62|724.65|715.55|404
1658578800000|2022-07-23 12:20:00|725.8|716.7|727.86|718.76|727.91|718.81|724.25|715.15|415
1658579100000|2022-07-23 12:25:00|727.85|718.75|727.61|718.51|727.99|718.89|726.75|717.65|354
1658579400000|2022-07-23 12:30:00|727.62|718.52|727|717.9|727.91|718.81|726.7|717.6|323
1658579700000|2022-07-23 12:35:00|727.01|717.91|730.39|721.29|730.64|721.54|727.01|717.91|418
1658580000000|2022-07-23 12:40:00|730.4|721.3|728.72|719.62|731|721.9|728.67|719.57|334
1658580300000|2022-07-23 12:45:00|728.7|719.6|728.98|719.88|730.86|721.76|728.41|719.31|408
1658580600000|2022-07-23 12:50:00|729|719.9|728.25|719.15|729.14|720.04|728.11|719.01|327
1658580900000|2022-07-23 12:55:00|728.24|719.14|728.81|719.71|729.19|720.09|728.04|718.94|288
1658581200000|2022-07-23 13:00:00|728.8|719.7|729.37|720.27|729.48|720.38|728.05|718.95|178
1658581500000|2022-07-23 13:05:00|729.35|720.25|728.26|719.16|729.35|720.25|727.84|718.74|276
1658581800000|2022-07-23 13:10:00|728.31|719.21|731.18|722.08|731.18|722.08|728.02|718.92|249
1658582100000|2022-07-23 13:15:00|731.24|722.14|731.24|722.14|732.28|723.18|730.92|721.82|374
1658582400000|2022-07-23 13:20:00|731.27|722.17|729.14|720.04|731.8|722.7|728.86|719.76|410
1658582700000|2022-07-23 13:25:00|729.17|720.07|729.25|720.15|729.89|720.79|728.04|718.94|305
1658583000000|2022-07-23 13:30:00|729.26|720.16|729.23|720.13|729.26|720.16|728.71|719.61|169
1658583300000|2022-07-23 13:35:00|729.22|720.12|731.34|722.24|731.45|722.35|729.18|720.08|229
1658583600000|2022-07-23 13:40:00|731.29|722.19|730.29|721.19|731.53|722.43|730.11|721.01|248
1658583900000|2022-07-23 13:45:00|730.31|721.21|731.71|722.61|731.71|722.61|730.18|721.08|336
1658584200000|2022-07-23 13:50:00|731.72|722.62|733.09|723.99|733.19|724.09|731.33|722.23|284
1658584500000|2022-07-23 13:55:00|733.07|723.97|731.23|722.13|733.07|723.97|730.99|721.89|244
1658584800000|2022-07-23 14:00:00|731.22|722.12|730.21|721.11|731.32|722.22|730.21|721.11|286
1658585100000|2022-07-23 14:05:00|730.17|721.07|732.73|723.63|733.94|724.84|729.88|720.78|363
1658585400000|2022-07-23 14:10:00|732.72|723.62|730.7|721.6|732.72|723.62|730.63|721.53|267
1658585700000|2022-07-23 14:15:00|730.72|721.62|727.68|718.58|730.96|721.86|727.66|718.56|271
1658586000000|2022-07-23 14:20:00|727.69|718.59|730.78|721.68|732.68|723.58|727.65|718.55|499
1658586300000|2022-07-23 14:25:00|730.76|721.66|727.95|718.85|731.02|721.92|727.95|718.85|387
1658586600000|2022-07-23 14:30:00|727.96|718.86|728.79|719.69|729.11|720.01|727.92|718.82|300
1658586900000|2022-07-23 14:35:00|728.8|719.7|728.76|719.66|730.69|721.59|728.16|719.06|357
1658587200000|2022-07-23 14:40:00|728.75|719.65|729.59|720.49|729.78|720.68|728.11|719.01|257
1658587500000|2022-07-23 14:45:00|729.57|720.47|728.38|719.28|729.78|720.68|728.24|719.14|158
1658587800000|2022-07-23 14:50:00|728.35|719.25|725.89|716.79|728.35|719.25|725.61|716.51|351
1658588100000|2022-07-23 14:55:00|725.85|716.75|726|716.9|726.11|717.01|721.27|712.17|516
1658588400000|2022-07-23 15:00:00|726.05|716.95|729.04|719.94|729.27|720.17|725.79|716.69|475
1658588700000|2022-07-23 15:05:00|729.05|719.95|729.01|719.91|729.15|720.05|727.34|718.24|405
1658589000000|2022-07-23 15:10:00|728.91|719.81|731|721.9|731.81|722.71|728.91|719.81|279
1658589300000|2022-07-23 15:15:00|731.04|721.94|730.89|721.79|731.33|722.23|730.15|721.05|234
1658589600000|2022-07-23 15:20:00|730.87|721.77|727.89|718.79|731.11|722.01|727.81|718.71|247
1658589900000|2022-07-23 15:25:00|727.9|718.8|726.71|717.61|727.92|718.82|724.98|715.88|344
1658590200000|2022-07-23 15:30:00|726.72|717.62|728.92|719.82|730.08|720.98|724.8|715.7|461
1658590500000|2022-07-23 15:35:00|728.91|719.81|728.09|718.99|729.17|720.07|726.89|717.79|301
1658590800000|2022-07-23 15:40:00|728.05|718.95|727.16|718.06|728.05|718.95|726.86|717.76|240
1658591100000|2022-07-23 15:45:00|727.17|718.07|726.15|717.05|727.24|718.14|726.15|717.05|204
1658591400000|2022-07-23 15:50:00|726.16|717.06|728.07|718.97|728.09|718.99|726.1|717|307
1658591700000|2022-07-23 15:55:00|728.09|718.99|729.77|720.67|730.15|721.05|727.83|718.73|337
1658592000000|2022-07-23 16:00:00|729.71|720.61|728.61|719.51|730.21|721.11|727.9|718.8|342
1658592300000|2022-07-23 16:05:00|728.62|719.52|728.8|719.7|729.03|719.93|727.44|718.34|320
1658592600000|2022-07-23 16:10:00|728.82|719.72|730.84|721.74|730.91|721.81|727.98|718.88|269
1658592900000|2022-07-23 16:15:00|730.89|721.79|731.56|722.46|731.99|722.89|730.06|720.96|390
1658593200000|2022-07-23 16:20:00|731.55|722.45|731.84|722.74|731.98|722.88|730.69|721.59|348
1658593500000|2022-07-23 16:25:00|731.82|722.72|730.91|721.81|732.13|723.03|730.79|721.69|340
1658593800000|2022-07-23 16:30:00|730.96|721.86|729.88|720.78|730.99|721.89|729.81|720.71|184
1658594100000|2022-07-23 16:35:00|729.86|720.76|727.91|718.81|729.9|720.8|726.5|717.4|367
1658594400000|2022-07-23 16:40:00|727.89|718.79|730.69|721.59|731.96|722.86|727.85|718.75|431
1658594700000|2022-07-23 16:45:00|730.67|721.57|729.26|720.16|730.97|721.87|728.85|719.75|435
1658595000000|2022-07-23 16:50:00|729.31|720.21|730.01|720.91|730.89|721.79|728.76|719.66|476
1658595300000|2022-07-23 16:55:00|730.02|720.92|727.3|718.2|730.04|720.94|726.78|717.68|409
1658595600000|2022-07-23 17:00:00|727.28|718.18|728.95|719.85|729.81|720.71|725.18|716.08|504
1658595900000|2022-07-23 17:05:00|728.94|719.84|725.79|716.69|728.95|719.85|724.56|715.46|466
1658596200000|2022-07-23 17:10:00|725.69|716.59|722.84|713.74|725.69|716.59|722.81|713.71|470
1658596500000|2022-07-23 17:15:00|722.85|713.75|723.03|713.93|724.22|715.12|722.19|713.09|379
1658596800000|2022-07-23 17:20:00|723.04|713.94|721.05|711.95|724.16|715.06|718.95|709.85|465
1658597100000|2022-07-23 17:25:00|721.04|711.94|723.76|714.66|724.95|715.85|720.32|711.22|525
1658597400000|2022-07-23 17:30:00|723.78|714.68|719.25|710.15|723.81|714.71|717.64|708.54|621
1658597700000|2022-07-23 17:35:00|719.17|710.07|720.77|711.67|721.96|712.86|718.15|709.05|497
1658598000000|2022-07-23 17:40:00|720.8|711.7|718.11|709.01|721.76|712.66|717.93|708.83|546
1658598300000|2022-07-23 17:45:00|718.05|708.95|719.64|710.54|721.94|712.84|717.61|708.51|549
1658598600000|2022-07-23 17:50:00|719.62|710.52|718.8|709.7|720.18|711.08|718.75|709.65|376
1658598900000|2022-07-23 17:55:00|718.83|709.73|718.75|709.65|719.51|710.41|717.58|708.48|370
1658599200000|2022-07-23 18:00:00|718.76|709.66|716.65|707.55|718.76|709.66|716.51|707.41|413
1658599500000|2022-07-23 18:05:00|716.63|707.53|720.79|711.69|720.93|711.83|713.87|704.77|633
1658599800000|2022-07-23 18:10:00|720.76|711.66|720.59|711.49|720.94|711.84|719.71|710.61|432
1658600100000|2022-07-23 18:15:00|720.64|711.54|721.18|712.08|721.98|712.88|720.06|710.96|445
1658600400000|2022-07-23 18:20:00|721.19|712.09|721.92|712.82|722.22|713.12|720.87|711.77|258
1658600700000|2022-07-23 18:25:00|721.87|712.77|721.93|712.83|721.94|712.84|720.55|711.45|240
1658601000000|2022-07-23 18:30:00|721.88|712.78|721.65|712.55|721.88|712.78|721.42|712.32|163
1658601300000|2022-07-23 18:35:00|721.68|712.58|719.89|710.79|721.76|712.66|719.58|710.48|228
1658601600000|2022-07-23 18:40:00|719.9|710.8|720.83|711.73|720.94|711.84|719.72|710.62|165
1658601900000|2022-07-23 18:45:00|720.84|711.74|716.77|707.67|720.94|711.84|716.77|707.67|222
1658602200000|2022-07-23 18:50:00|716.76|707.66|717.17|708.07|718.04|708.94|716|706.9|389
1658602500000|2022-07-23 18:55:00|717.35|708.25|716.78|707.68|720.24|711.14|715.95|706.85|385
1658602800000|2022-07-23 19:00:00|716.79|707.69|716.7|707.6|717.14|708.04|715.19|706.09|322
1658603100000|2022-07-23 19:05:00|716.65|707.55|718.82|709.72|721.52|712.42|716.65|707.55|384
1658603400000|2022-07-23 19:10:00|718.84|709.74|714.98|705.88|719.78|710.68|713.34|704.24|555
1658603700000|2022-07-23 19:15:00|715|705.9|714.9|705.8|715.54|706.44|713.72|704.62|401
1658604000000|2022-07-23 19:20:00|714.93|705.83|715.41|706.31|716.07|706.97|714.79|705.69|265
1658604300000|2022-07-23 19:25:00|715.44|706.34|719.11|710.01|719.11|710.01|715.41|706.31|337
1658604600000|2022-07-23 19:30:00|719.13|710.03|720.82|711.72|720.85|711.75|718.8|709.7|275
1658604900000|2022-07-23 19:35:00|720.86|711.76|720.75|711.65|721.18|712.08|720.03|710.93|226
1658605200000|2022-07-23 19:40:00|720.73|711.63|722.09|712.99|722.51|713.41|720.68|711.58|227
1658605500000|2022-07-23 19:45:00|722.14|713.04|724.77|715.67|725.58|716.48|722.04|712.94|353
1658605800000|2022-07-23 19:50:00|724.79|715.69|723.96|714.86|725.83|716.73|723.74|714.64|247
1658606100000|2022-07-23 19:55:00|723.95|714.85|725.03|715.93|726.21|717.11|723.95|714.85|262
1658606400000|2022-07-23 20:00:00|725|715.9|726.23|717.13|726.65|717.55|723.97|714.87|300
1658606700000|2022-07-23 20:05:00|726.27|717.17|726.08|716.98|728.21|719.11|725.88|716.78|464
1658607000000|2022-07-23 20:10:00|726.14|717.04|726.92|717.82|727.18|718.08|725|715.9|314
1658607300000|2022-07-23 20:15:00|726.9|717.8|728.56|719.46|728.83|719.73|725.6|716.5|309
1658607600000|2022-07-23 20:20:00|728.58|719.48|727.87|718.77|728.66|719.56|726.4|717.3|285
1658607900000|2022-07-23 20:25:00|728.01|718.91|726.9|717.8|728.07|718.97|726.73|717.63|155
1658608200000|2022-07-23 20:30:00|726.95|717.85|730.38|721.28|730.38|721.28|726.81|717.71|323
1658608500000|2022-07-23 20:35:00|730.39|721.29|729.62|720.52|730.52|721.42|729.3|720.2|269
1658608800000|2022-07-23 20:40:00|729.66|720.56|729.4|720.3|729.77|720.67|728.3|719.2|257
1658609100000|2022-07-23 20:45:00|729.39|720.29|729.53|720.43|729.75|720.65|728.55|719.45|328
1658609400000|2022-07-23 20:50:00|729.54|720.44|732.05|722.95|732.73|723.63|729.52|720.42|383
1658609700000|2022-07-23 20:55:00|732.29|723.19|732.53|723.43|733|723.9|730.95|721.85|244
1658610000000|2022-07-23 21:00:00|732.51|723.41|731.96|722.86|733.64|724.54|731.74|722.64|321
1658610300000|2022-07-23 21:05:00|732.02|722.92|729.81|720.71|732.02|722.92|729.43|720.33|181
1658610600000|2022-07-23 21:10:00|729.88|720.78|731.2|722.1|732.69|723.59|729.59|720.49|249
1658610900000|2022-07-23 21:15:00|731.19|722.09|731.68|722.58|731.81|722.71|730.8|721.7|119
1658611200000|2022-07-23 21:20:00|731.74|722.64|731.65|722.55|731.8|722.7|731.17|722.07|130
1658611500000|2022-07-23 21:25:00|731.69|722.59|732.84|723.74|732.89|723.79|731.69|722.59|206
1658611800000|2022-07-23 21:30:00|732.83|723.73|732.2|723.1|732.85|723.75|732.13|723.03|105
1658612100000|2022-07-23 21:35:00|732.22|723.12|729.84|720.74|732.22|723.12|729.64|720.54|161
1658612400000|2022-07-23 21:40:00|729.83|720.73|730.99|721.89|730.99|721.89|729.63|720.53|90
1658612700000|2022-07-23 21:45:00|731|721.9|730.23|721.13|731.09|721.99|730.15|721.05|99
1658613000000|2022-07-23 21:50:00|730.25|721.15|729.04|719.94|730.25|721.15|728.82|719.72|177
1658613300000|2022-07-23 21:55:00|729.06|719.96|729.22|720.12|729.24|720.14|728.85|719.75|186
1658613600000|2022-07-23 22:00:00|729.16|720.06|730.23|721.13|730.27|721.17|728.86|719.76|253
1658613900000|2022-07-23 22:05:00|730.25|721.15|731.31|722.21|732.25|723.15|729.9|720.8|228
1658614200000|2022-07-23 22:10:00|731.3|722.2|730.06|720.96|731.82|722.72|730.06|720.96|161
1658614500000|2022-07-23 22:15:00|730.04|720.94|731.19|722.09|731.28|722.18|729.86|720.76|194
1658614800000|2022-07-23 22:20:00|731.23|722.13|736.8|727.7|738.25|729.15|731.2|722.1|474
1658615100000|2022-07-23 22:25:00|736.79|727.69|737.86|728.76|737.97|728.87|736.29|727.19|413
1658615400000|2022-07-23 22:30:00|737.85|728.75|740.31|731.21|740.73|731.63|737.23|728.13|501
1658615700000|2022-07-23 22:35:00|740.27|731.17|740.82|731.72|741.27|732.17|740.07|730.97|399
1658616000000|2022-07-23 22:40:00|740.81|731.71|738.14|729.04|740.86|731.76|738.07|728.97|241
1658616300000|2022-07-23 22:45:00|738.19|729.09|739.94|730.84|740.16|731.06|738.01|728.91|302
1658616600000|2022-07-23 22:50:00|739.98|730.88|739.88|730.78|740.85|731.75|739.18|730.08|240
1658616900000|2022-07-23 22:55:00|739.85|730.75|738.69|729.59|740.15|731.05|738.69|729.59|199
1658617200000|2022-07-23 23:00:00|738.6|729.5|739.3|730.2|741.62|732.52|738.11|729.01|428
1658617500000|2022-07-23 23:05:00|739.23|730.13|739.24|730.14|741.73|732.63|739|729.9|365
1658617800000|2022-07-23 23:10:00|739.23|730.13|739.94|730.84|740.17|731.07|739.23|730.13|214
1658618100000|2022-07-23 23:15:00|739.96|730.86|740.07|730.97|740.96|731.86|739.89|730.79|254
1658618400000|2022-07-23 23:20:00|740.08|730.98|737.79|728.69|741.06|731.96|737.4|728.3|345
1658618700000|2022-07-23 23:25:00|737.8|728.7|739.35|730.25|740.81|731.71|737.8|728.7|323
1658619000000|2022-07-23 23:30:00|739.32|730.22|739.47|730.37|740.93|731.83|738.23|729.13|286
1658619300000|2022-07-23 23:35:00|739.39|730.29|737.98|728.88|740.03|730.93|737.98|728.88|208
1658619600000|2022-07-23 23:40:00|738.03|728.93|736.84|727.74|738.12|729.02|736.36|727.26|219
1658619900000|2022-07-23 23:45:00|736.85|727.75|737.22|728.12|738.01|728.91|736.85|727.75|174
1658620200000|2022-07-23 23:50:00|737.2|728.1|738.24|729.14|739.72|730.62|736.1|727|271
1658620500000|2022-07-23 23:55:00|738.21|729.11|736.9|727.8|738.26|729.16|736.43|727.33|221
1658620800000|2022-07-24 00:00:00|736.92|727.82|741.78|732.68|743.98|734.88|736.87|727.77|588
1658621100000|2022-07-24 00:05:00|741.75|732.65|740.25|731.15|741.75|732.65|739.29|730.19|419
1658621400000|2022-07-24 00:10:00|740.24|731.14|740.9|731.8|743.08|733.98|740.19|731.09|388
1658621700000|2022-07-24 00:15:00|740.92|731.82|740.32|731.22|741.08|731.98|739.69|730.59|323
1658622000000|2022-07-24 00:20:00|740.3|731.2|740.21|731.11|741.2|732.1|739.97|730.87|259
1658622300000|2022-07-24 00:25:00|740.22|731.12|742.25|733.15|742.37|733.27|740.04|730.94|171
1658622600000|2022-07-24 00:30:00|742.24|733.14|742.08|732.98|743.28|734.18|741.16|732.06|258
1658622900000|2022-07-24 00:35:00|742.01|732.91|740.36|731.26|742.08|732.98|740.35|731.25|188
1658623200000|2022-07-24 00:40:00|740.35|731.25|740.59|731.49|741.33|732.23|740.35|731.25|183
1658623500000|2022-07-24 00:45:00|740.58|731.48|739.16|730.06|740.59|731.49|738.82|729.72|186
1658623800000|2022-07-24 00:50:00|739.09|729.99|739.06|729.96|739.89|730.79|738.78|729.68|188
1658624100000|2022-07-24 00:55:00|739.03|729.93|738.87|729.77|739.29|730.19|738.83|729.73|236
1658624400000|2022-07-24 01:00:00|738.88|729.78|741.39|732.29|741.52|732.42|738.88|729.78|273
1658624700000|2022-07-24 01:05:00|741.4|732.3|740.09|730.99|741.4|732.3|740.09|730.99|185
1658625000000|2022-07-24 01:10:00|740.03|730.93|739.81|730.71|740.18|731.08|739.25|730.15|286
1658625300000|2022-07-24 01:15:00|739.8|730.7|742.84|733.74|744.32|735.22|739.8|730.7|311
1658625600000|2022-07-24 01:20:00|742.86|733.76|743.13|734.03|743.76|734.66|742.77|733.67|154
1658625900000|2022-07-24 01:25:00|743.01|733.91|741.74|732.64|743.4|734.3|741.23|732.13|209
1658626200000|2022-07-24 01:30:00|741.75|732.65|740.75|731.65|742.22|733.12|740.65|731.55|278
1658626500000|2022-07-24 01:35:00|740.74|731.64|740.99|731.89|741.84|732.74|738.81|729.71|336
1658626800000|2022-07-24 01:40:00|740.98|731.88|735.97|726.87|741.17|732.07|735.83|726.73|322
1658627100000|2022-07-24 01:45:00|736.03|726.93|735.82|726.72|737.68|728.58|735.29|726.19|286
1658627400000|2022-07-24 01:50:00|735.8|726.7|737.15|728.05|737.84|728.74|735.76|726.66|344
1658627700000|2022-07-24 01:55:00|737.11|728.01|739.17|730.07|739.22|730.12|737.1|728|280
1658628000000|2022-07-24 02:00:00|739.12|730.02|737.97|728.87|739.55|730.45|737.91|728.81|158
1658628300000|2022-07-24 02:05:00|737.91|728.81|738.06|728.96|738.13|729.03|736.66|727.56|297
1658628600000|2022-07-24 02:10:00|738.05|728.95|737.74|728.64|738.17|729.07|736.99|727.89|251
1658628900000|2022-07-24 02:15:00|737.78|728.68|739.01|729.91|739.28|730.18|736.24|727.14|211
1658629200000|2022-07-24 02:20:00|739.03|729.93|739.73|730.63|739.95|730.85|738.9|729.8|230
1658629500000|2022-07-24 02:25:00|739.68|730.58|741.93|732.83|741.93|732.83|739.68|730.58|211
1658629800000|2022-07-24 02:30:00|741.94|732.84|748.28|739.18|749.31|740.21|741.94|732.84|493
1658630100000|2022-07-24 02:35:00|748.23|739.13|755.48|746.38|758|748.9|747.81|738.71|422
1658630400000|2022-07-24 02:40:00|755.47|746.37|752.97|743.87|755.83|746.73|750.84|741.74|385
1658630700000|2022-07-24 02:45:00|752.93|743.83|749.68|740.58|755.58|746.48|748.63|739.53|510
1658631000000|2022-07-24 02:50:00|749.62|740.52|747.54|738.44|749.73|740.63|747.44|738.34|404
1658631300000|2022-07-24 02:55:00|747.53|738.43|751.45|742.35|751.45|742.35|746.48|737.38|392
1658631600000|2022-07-24 03:00:00|751.44|742.34|747.73|738.63|752.23|743.13|747.23|738.13|331
1658631900000|2022-07-24 03:05:00|747.69|738.59|746.93|737.83|748.68|739.58|746.53|737.43|300
1658632200000|2022-07-24 03:10:00|746.92|737.82|744.99|735.89|746.92|737.82|744.92|735.82|360
1658632500000|2022-07-24 03:15:00|744.98|735.88|744.14|735.04|746.51|737.41|743.54|734.44|422
1658632800000|2022-07-24 03:20:00|744.11|735.01|743.06|733.96|744.89|735.79|742.89|733.79|332
1658633100000|2022-07-24 03:25:00|743.05|733.95|743.74|734.64|743.98|734.88|742.77|733.67|155
1658633400000|2022-07-24 03:30:00|743.71|734.61|742.63|733.53|743.79|734.69|742.53|733.43|205
1658633700000|2022-07-24 03:35:00|742.73|733.63|739.72|730.62|742.85|733.75|738.74|729.64|374
1658634000000|2022-07-24 03:40:00|739.73|730.63|739.24|730.14|740.28|731.18|738.47|729.37|402
1658634300000|2022-07-24 03:45:00|739.17|730.07|738.98|729.88|739.57|730.47|738.77|729.67|250
1658634600000|2022-07-24 03:50:00|738.99|729.89|738.75|729.65|739.08|729.98|738.67|729.57|146
1658634900000|2022-07-24 03:55:00|738.74|729.64|738.77|729.67|738.97|729.87|738.18|729.08|141
1658635200000|2022-07-24 04:00:00|738.76|729.66|740.05|730.95|741.18|732.08|738.18|729.08|239
1658635500000|2022-07-24 04:05:00|740.07|730.97|741.86|732.76|744.17|735.07|739.76|730.66|275
1658635800000|2022-07-24 04:10:00|741.88|732.78|741.63|732.53|742.1|733|738.03|728.93|396
1658636100000|2022-07-24 04:15:00|741.67|732.57|741.61|732.51|742.18|733.08|740.95|731.85|243
1658636400000|2022-07-24 04:20:00|741.58|732.48|741.76|732.66|742.13|733.03|741.03|731.93|242
1658636700000|2022-07-24 04:25:00|741.73|732.63|741.03|731.93|742.8|733.7|739.43|730.33|321
1658637000000|2022-07-24 04:30:00|741.47|732.37|742.55|733.45|742.79|733.69|741.01|731.91|314
1658637300000|2022-07-24 04:35:00|742.75|733.65|744.08|734.98|744.08|734.98|742.63|733.53|233
1658637600000|2022-07-24 04:40:00|744.07|734.97|742.85|733.75|744.08|734.98|742.68|733.58|211
1658637900000|2022-07-24 04:45:00|742.89|733.79|743.06|733.96|743.87|734.77|742.89|733.79|159
1658638200000|2022-07-24 04:50:00|743.08|733.98|741.84|732.74|744.12|735.02|741.71|732.61|235
1658638500000|2022-07-24 04:55:00|741.8|732.7|742.62|733.52|742.73|733.63|741.19|732.09|197
1658638800000|2022-07-24 05:00:00|742.58|733.48|743.77|734.67|746.13|737.03|742.15|733.05|400
1658639100000|2022-07-24 05:05:00|743.75|734.65|744.66|735.56|744.71|735.61|743.65|734.55|236
1658639400000|2022-07-24 05:10:00|744.63|735.53|749.91|740.81|749.91|740.81|744.26|735.16|304
1658639700000|2022-07-24 05:15:00|749.9|740.8|751.85|742.75|752.62|743.52|749.79|740.69|672
1658640000000|2022-07-24 05:20:00|751.82|742.72|748.85|739.75|753.9|744.8|748.06|738.96|632
1658640300000|2022-07-24 05:25:00|748.87|739.77|750.18|741.08|751.23|742.13|748.18|739.08|604
1658640600000|2022-07-24 05:30:00|750.17|741.07|749.71|740.61|752.4|743.3|749.71|740.61|407
1658640900000|2022-07-24 05:35:00|749.76|740.66|751.58|742.48|751.71|742.61|748.77|739.67|374
1658641200000|2022-07-24 05:40:00|751.56|742.46|752.55|743.45|753.6|744.5|751.55|742.45|532
1658641500000|2022-07-24 05:45:00|752.57|743.47|750.8|741.7|752.9|743.8|750.54|741.44|392
1658641800000|2022-07-24 05:50:00|750.81|741.71|750.67|741.57|751.06|741.96|749.75|740.65|321
1658642100000|2022-07-24 05:55:00|750.66|741.56|751.06|741.96|752.04|742.94|749.73|740.63|234
1658642400000|2022-07-24 06:00:00|751.07|741.97|752.07|742.97|753.18|744.08|751.06|741.96|431
1658642700000|2022-07-24 06:05:00|752.03|742.93|751.04|741.94|752.09|742.99|750.81|741.71|408
1658643000000|2022-07-24 06:10:00|750.91|741.81|751.37|742.27|751.86|742.76|750.83|741.73|325
1658643300000|2022-07-24 06:15:00|751.38|742.28|752.12|743.02|754.21|745.11|751.29|742.19|331
1658643600000|2022-07-24 06:20:00|752.1|743|752.81|743.71|752.83|743.73|751.22|742.12|304
1658643900000|2022-07-24 06:25:00|752.86|743.76|754.24|745.14|754.55|745.45|752.39|743.29|381
1658644200000|2022-07-24 06:30:00|754.21|745.11|752.31|743.21|754.24|745.14|752.2|743.1|288
1658644500000|2022-07-24 06:35:00|752.33|743.23|750.29|741.19|752.33|743.23|750.19|741.09|306
1658644800000|2022-07-24 06:40:00|750.28|741.18|750.24|741.14|750.78|741.68|750.06|740.96|206
1658645100000|2022-07-24 06:45:00|750.26|741.16|751.75|742.65|751.75|742.65|750.26|741.16|233
1658645400000|2022-07-24 06:50:00|751.67|742.57|750.99|741.89|751.67|742.57|750.95|741.85|197
1658645700000|2022-07-24 06:55:00|750.8|741.7|750.82|741.72|751.02|741.92|750.08|740.98|310
1658646000000|2022-07-24 07:00:00|750.81|741.71|751.19|742.09|751.57|742.47|750.21|741.11|238
1658646300000|2022-07-24 07:05:00|751.16|742.06|752.2|743.1|753.12|744.02|751.02|741.92|418
1658646600000|2022-07-24 07:10:00|752.19|743.09|751.01|741.91|752.87|743.77|751.01|741.91|252
1658646900000|2022-07-24 07:15:00|751|741.9|750.38|741.28|751.35|742.25|750.33|741.23|268
1658647200000|2022-07-24 07:20:00|750.35|741.25|750.95|741.85|751.16|742.06|750.35|741.25|381
1658647500000|2022-07-24 07:25:00|750.96|741.86|750.72|741.62|751.9|742.8|750.72|741.62|284
1658647800000|2022-07-24 07:30:00|750.77|741.67|749.99|740.89|750.97|741.87|749.96|740.86|338
1658648100000|2022-07-24 07:35:00|749.97|740.87|751.18|742.08|752.98|743.88|749.95|740.85|313
1658648400000|2022-07-24 07:40:00|751.19|742.09|752.6|743.5|753.01|743.91|751.16|742.06|381
1658648700000|2022-07-24 07:45:00|752.62|743.52|751.93|742.83|752.68|743.58|751.76|742.66|264
1658649000000|2022-07-24 07:50:00|751.96|742.86|751.01|741.91|752|742.9|750.86|741.76|312
1658649300000|2022-07-24 07:55:00|750.98|741.88|750.73|741.63|751.37|742.27|750.73|741.63|262
1658649600000|2022-07-24 08:00:00|750.62|741.52|750.75|741.65|752.02|742.92|750.09|740.99|392
1658649900000|2022-07-24 08:05:00|750.76|741.66|751.2|742.1|752.02|742.92|750.25|741.15|353
1658650200000|2022-07-24 08:10:00|751.22|742.12|750.96|741.86|751.34|742.24|750.82|741.72|214
1658650500000|2022-07-24 08:15:00|750.94|741.84|750.68|741.58|751.09|741.99|750.26|741.16|211
1658650800000|2022-07-24 08:20:00|750.63|741.53|750.81|741.71|750.98|741.88|749.95|740.85|291
1658651100000|2022-07-24 08:25:00|750.83|741.73|750.34|741.24|750.91|741.81|750.05|740.95|471
1658651400000|2022-07-24 08:30:00|750.32|741.22|750.03|740.93|750.87|741.77|749.93|740.83|214
1658651700000|2022-07-24 08:35:00|750.05|740.95|756.26|747.16|756.73|747.63|749.95|740.85|461
1658652000000|2022-07-24 08:40:00|756.18|747.08|758.1|749|758.15|749.05|755.97|746.87|309
1658652300000|2022-07-24 08:45:00|758.05|748.95|754.95|745.85|759.12|750.02|754.55|745.45|412
1658652600000|2022-07-24 08:50:00|754.92|745.82|756.64|747.54|756.64|747.54|753.97|744.87|400
1658652900000|2022-07-24 08:55:00|756.6|747.5|755.58|746.48|756.62|747.52|754.95|745.85|364
1658653200000|2022-07-24 09:00:00|755.6|746.5|755.81|746.71|756.14|747.04|754.99|745.89|303
1658653500000|2022-07-24 09:05:00|755.79|746.69|754.75|745.65|755.94|746.84|754.12|745.02|335
1658653800000|2022-07-24 09:10:00|754.78|745.68|752.66|743.56|754.78|745.68|751.85|742.75|377
1658654100000|2022-07-24 09:15:00|752.64|743.54|753.5|744.4|753.72|744.62|752.64|743.54|222
1658654400000|2022-07-24 09:20:00|753.41|744.31|757.1|748|757.68|748.58|752.88|743.78|265
1658654700000|2022-07-24 09:25:00|757.06|747.96|756.67|747.57|757.68|748.58|755.81|746.71|163
1658655000000|2022-07-24 09:30:00|756.64|747.54|756.68|747.58|758.04|748.94|756.22|747.12|203
1658655300000|2022-07-24 09:35:00|756.65|747.55|756.01|746.91|756.76|747.66|755.78|746.68|214
1658655600000|2022-07-24 09:40:00|756|746.9|753.91|744.81|756.01|746.91|753.82|744.72|349
1658655900000|2022-07-24 09:45:00|753.94|744.84|752.69|743.59|754.05|744.95|752.62|743.52|248
1658656200000|2022-07-24 09:50:00|752.7|743.6|753.64|744.54|753.78|744.68|752.7|743.6|159
1658656500000|2022-07-24 09:55:00|753.62|744.52|752.83|743.73|753.86|744.76|752.18|743.08|188
1658656800000|2022-07-24 10:00:00|752.8|743.7|753.02|743.92|753.57|744.47|752.25|743.15|214
1658657100000|2022-07-24 10:05:00|753.01|743.91|752.69|743.59|753.05|743.95|752.52|743.42|122
1658657400000|2022-07-24 10:10:00|752.7|743.6|753.22|744.12|753.9|744.8|752.64|743.54|155
1658657700000|2022-07-24 10:15:00|753.2|744.1|752.19|743.09|754.82|745.72|752.19|743.09|276
1658658000000|2022-07-24 10:20:00|752.18|743.08|753.13|744.03|753.54|744.44|750.8|741.7|282
1658658300000|2022-07-24 10:25:00|753.24|744.14|750.89|741.79|753.26|744.16|750.84|741.74|242
1658658600000|2022-07-24 10:30:00|750.9|741.8|750.67|741.57|751.05|741.95|749.83|740.73|245
1658658900000|2022-07-24 10:35:00|750.64|741.54|743.58|734.48|750.68|741.58|743.04|733.94|646
1658659200000|2022-07-24 10:40:00|743.57|734.47|742.52|733.42|744.73|735.63|741.91|732.81|424
1658659500000|2022-07-24 10:45:00|742.49|733.39|745.28|736.18|746.45|737.35|742.46|733.36|333
1658659800000|2022-07-24 10:50:00|745.29|736.19|746.15|737.05|747.21|738.11|744.77|735.67|427
1658660100000|2022-07-24 10:55:00|746.14|737.04|746.16|737.06|746.87|737.77|745.82|736.72|209
1658660400000|2022-07-24 11:00:00|746.2|737.1|748.18|739.08|748.26|739.16|745.36|736.26|320
1658660700000|2022-07-24 11:05:00|748.16|739.06|746.1|737|748.16|739.06|745.97|736.87|341
1658661000000|2022-07-24 11:10:00|746.13|737.03|754.84|745.74|756.55|747.45|746.13|737.03|631
1658661300000|2022-07-24 11:15:00|754.85|745.75|755.84|746.74|758.16|749.06|754.84|745.74|668
1658661600000|2022-07-24 11:20:00|755.88|746.78|754.93|745.83|757.14|748.04|754.78|745.68|593
1658661900000|2022-07-24 11:25:00|754.92|745.82|754.79|745.69|755.99|746.89|754.09|744.99|428
1658662200000|2022-07-24 11:30:00|754.78|745.68|751.25|742.15|756.66|747.56|751.21|742.11|395
1658662500000|2022-07-24 11:35:00|751.29|742.19|752.68|743.58|753.56|744.46|751.02|741.92|382
1658662800000|2022-07-24 11:40:00|752.69|743.59|752.66|743.56|753.17|744.07|752.4|743.3|269
1658663100000|2022-07-24 11:45:00|752.68|743.58|749.79|740.69|752.98|743.88|749.01|739.91|367
1658663400000|2022-07-24 11:50:00|749.76|740.66|749.79|740.69|751|741.9|749.73|740.63|251
1658663700000|2022-07-24 11:55:00|749.83|740.73|749.01|739.91|750.84|741.74|748.82|739.72|383
1658664000000|2022-07-24 12:00:00|748.95|739.85|747.96|738.86|750.18|741.08|746.1|737|522
1658664300000|2022-07-24 12:05:00|748|738.9|750.75|741.65|751.05|741.95|748|738.9|455
1658664600000|2022-07-24 12:10:00|750.73|741.63|749.82|740.72|751.14|742.04|749.7|740.6|404
1658664900000|2022-07-24 12:15:00|749.85|740.75|751.8|742.7|751.82|742.72|749.81|740.71|289
1658665200000|2022-07-24 12:20:00|751.84|742.74|750.24|741.14|751.84|742.74|749.96|740.86|241
1658665500000|2022-07-24 12:25:00|750.02|740.92|750.23|741.13|751.15|742.05|750|740.9|358
1658665800000|2022-07-24 12:30:00|750.22|741.12|748.76|739.66|750.76|741.66|748.53|739.43|315
1658666100000|2022-07-24 12:35:00|748.73|739.63|748.05|738.95|749.01|739.91|748.02|738.92|297
1658666400000|2022-07-24 12:40:00|748.07|738.97|744.55|735.45|748.65|739.55|744.44|735.34|463
1658666700000|2022-07-24 12:45:00|744.54|735.44|745.07|735.97|745.9|736.8|744.54|735.44|446
1658667000000|2022-07-24 12:50:00|745.01|735.91|742.66|733.56|745.11|736.01|742.49|733.39|482
1658667300000|2022-07-24 12:55:00|742.69|733.59|740.92|731.82|743.17|734.07|738.88|729.78|565
1658667600000|2022-07-24 13:00:00|740.86|731.76|739.82|730.72|742.55|733.45|738.51|729.41|350
1658667900000|2022-07-24 13:05:00|739.81|730.71|742.44|733.34|742.53|733.43|739.81|730.71|436
1658668200000|2022-07-24 13:10:00|742.46|733.36|741.98|732.88|742.51|733.41|740.66|731.56|352
1658668500000|2022-07-24 13:15:00|742.01|732.91|743.7|734.6|743.71|734.61|741.85|732.75|469
1658668800000|2022-07-24 13:20:00|743.69|734.59|742.57|733.47|743.69|734.59|741.06|731.96|369
1658669100000|2022-07-24 13:25:00|742.6|733.5|744.65|735.55|744.68|735.58|742.6|733.5|413
1658669400000|2022-07-24 13:30:00|744.64|735.54|742.99|733.89|744.68|735.58|742.13|733.03|371
1658669700000|2022-07-24 13:35:00|743.02|733.92|743.55|734.45|744.83|735.73|742.95|733.85|307
1658670000000|2022-07-24 13:40:00|743.56|734.46|742.81|733.71|744.59|735.49|741.95|732.85|368
1658670300000|2022-07-24 13:45:00|742.78|733.68|744.06|734.96|744.74|735.64|742.74|733.64|397
1658670600000|2022-07-24 13:50:00|744.07|734.97|743.88|734.78|744.79|735.69|743.64|734.54|367
1658670900000|2022-07-24 13:55:00|743.9|734.8|741.78|732.68|744.08|734.98|741.71|732.61|361
1658671200000|2022-07-24 14:00:00|741.79|732.69|737.9|728.8|742.03|732.93|737.06|727.96|606
1658671500000|2022-07-24 14:05:00|737.91|728.81|739.72|730.62|741.88|732.78|736.92|727.82|578
1658671800000|2022-07-24 14:10:00|739.73|730.63|740.89|731.79|741.58|732.48|738.7|729.6|511
1658672100000|2022-07-24 14:15:00|740.92|731.82|742.98|733.88|743.89|734.79|740.87|731.77|449
1658672400000|2022-07-24 14:20:00|743.07|733.97|747.11|738.01|747.86|738.76|742.97|733.87|735
1658672700000|2022-07-24 14:25:00|747.08|737.98|747.96|738.86|748.01|738.91|745.2|736.1|501
1658673000000|2022-07-24 14:30:00|747.87|738.77|748.43|739.33|749.1|740|747.68|738.58|501
1658673300000|2022-07-24 14:35:00|748.21|739.11|747.95|738.85|748.83|739.73|747.7|738.6|359
1658673600000|2022-07-24 14:40:00|747.97|738.87|748.23|739.13|748.72|739.62|747.64|738.54|349
1658673900000|2022-07-24 14:45:00|748.25|739.15|748.22|739.12|748.75|739.65|746.19|737.09|313
1658674200000|2022-07-24 14:50:00|748.24|739.14|748.82|739.72|749.78|740.68|746.94|737.84|407
1658674500000|2022-07-24 14:55:00|748.79|739.69|748.89|739.79|749.65|740.55|748.58|739.48|337
1658674800000|2022-07-24 15:00:00|748.82|739.72|747.95|738.85|748.99|739.89|747.63|738.53|341
1658675100000|2022-07-24 15:05:00|747.92|738.82|747.61|738.51|748.05|738.95|747.08|737.98|268
1658675400000|2022-07-24 15:10:00|747.62|738.52|751.93|742.83|752.5|743.4|747.62|738.52|442
1658675700000|2022-07-24 15:15:00|751.95|742.85|750.73|741.63|752.87|743.77|749.92|740.82|419
1658676000000|2022-07-24 15:20:00|750.78|741.68|750.96|741.86|752.55|743.45|750.58|741.48|388
1658676300000|2022-07-24 15:25:00|751|741.9|752.14|743.04|752.17|743.07|750.85|741.75|201
1658676600000|2022-07-24 15:30:00|752.08|742.98|750.77|741.67|752.08|742.98|750.69|741.59|330
1658676900000|2022-07-24 15:35:00|750.76|741.66|750.99|741.89|751.36|742.26|749.65|740.55|334
1658677200000|2022-07-24 15:40:00|750.96|741.86|751.38|742.28|752.01|742.91|750.92|741.82|262
1658677500000|2022-07-24 15:45:00|751.36|742.26|751.88|742.78|751.91|742.81|750.99|741.89|228
1658677800000|2022-07-24 15:50:00|751.87|742.77|751.96|742.86|752.72|743.62|751.87|742.77|239
1658678100000|2022-07-24 15:55:00|751.93|742.83|753.81|744.71|753.82|744.72|751.89|742.79|177
1658678400000|2022-07-24 16:00:00|753.8|744.7|749.96|740.86|754.14|745.04|748.75|739.65|411
1658678700000|2022-07-24 16:05:00|749.95|740.85|746.66|737.56|752.6|743.5|746.65|737.55|522
1658679000000|2022-07-24 16:10:00|746.67|737.57|746.72|737.62|747.99|738.89|746.07|736.97|489
1658679300000|2022-07-24 16:15:00|746.75|737.65|745.74|736.64|746.85|737.75|745.7|736.6|363
1658679600000|2022-07-24 16:20:00|745.68|736.58|745.55|736.45|746.78|737.68|744.63|735.53|497
1658679900000|2022-07-24 16:25:00|745.56|736.46|744.83|735.73|745.56|736.46|743.97|734.87|323
1658680200000|2022-07-24 16:30:00|744.86|735.76|745.29|736.19|745.33|736.23|743.39|734.29|248
1658680500000|2022-07-24 16:35:00|745.26|736.16|746.24|737.14|746.82|737.72|745.14|736.04|288
1658680800000|2022-07-24 16:40:00|746.22|737.12|746.37|737.27|747.19|738.09|745.98|736.88|262
1658681100000|2022-07-24 16:45:00|746.38|737.28|745.02|735.92|746.75|737.65|744.81|735.71|210
1658681400000|2022-07-24 16:50:00|744.98|735.88|746.26|737.16|746.39|737.29|744.98|735.88|144
1658681700000|2022-07-24 16:55:00|746.23|737.13|745.27|736.17|746.23|737.13|745.11|736.01|176
1658682000000|2022-07-24 17:00:00|745.31|736.21|746.34|737.24|746.38|737.28|745.07|735.97|159
1658682300000|2022-07-24 17:05:00|746.32|737.22|746.97|737.87|747.24|738.14|745.92|736.82|165
1658682600000|2022-07-24 17:10:00|746.9|737.8|749.9|740.8|751.03|741.93|746.9|737.8|438
1658682900000|2022-07-24 17:15:00|749.91|740.81|750.37|741.27|751.28|742.18|749.9|740.8|373
1658683200000|2022-07-24 17:20:00|750.4|741.3|750.48|741.38|751.4|742.3|750.32|741.22|208
1658683500000|2022-07-24 17:25:00|750.36|741.26|749.31|740.21|750.36|741.26|749.15|740.05|264
1658683800000|2022-07-24 17:30:00|749.32|740.22|743.19|734.09|749.38|740.28|742.81|733.71|454
1658684100000|2022-07-24 17:35:00|743.18|734.08|744.79|735.69|745.04|735.94|743.04|733.94|247
1658684400000|2022-07-24 17:40:00|744.84|735.74|748.53|739.43|748.86|739.76|744.83|735.73|338
1658684700000|2022-07-24 17:45:00|748.39|739.29|747.44|738.34|748.39|739.29|746.27|737.17|280
1658685000000|2022-07-24 17:50:00|747.42|738.32|749.01|739.91|749.16|740.06|747.01|737.91|264
1658685300000|2022-07-24 17:55:00|749.03|739.93|748.97|739.87|749.27|740.17|748.29|739.19|276
1658685600000|2022-07-24 18:00:00|748.93|739.83|746.92|737.82|749.05|739.95|745.94|736.84|375
1658685900000|2022-07-24 18:05:00|746.9|737.8|748.02|738.92|748.36|739.26|746.21|737.11|370
1658686200000|2022-07-24 18:10:00|748.04|738.94|747.08|737.98|748.31|739.21|746.54|737.44|305
1658686500000|2022-07-24 18:15:00|747.04|737.94|748.01|738.91|748.11|739.01|746.78|737.68|203
1658686800000|2022-07-24 18:20:00|748.05|738.95|746.3|737.2|748.14|739.04|746.3|737.2|241
1658687100000|2022-07-24 18:25:00|746.31|737.21|746.98|737.88|747.28|738.18|746.24|737.14|226
1658687400000|2022-07-24 18:30:00|746.99|737.89|745.18|736.08|747.27|738.17|744.86|735.76|205
1658687700000|2022-07-24 18:35:00|745.19|736.09|746.8|737.7|747.15|738.05|743.19|734.09|353
1658688000000|2022-07-24 18:40:00|746.79|737.69|745.36|736.26|746.94|737.84|745.27|736.17|262
1658688300000|2022-07-24 18:45:00|745.38|736.28|745.89|736.79|746.22|737.12|744.85|735.75|237
1658688600000|2022-07-24 18:50:00|745.91|736.81|745.26|736.16|746.09|736.99|744.79|735.69|237
1658688900000|2022-07-24 18:55:00|745.22|736.12|745.42|736.32|745.8|736.7|744.81|735.71|234
1658689200000|2022-07-24 19:00:00|745.43|736.33|745.3|736.2|746.2|737.1|745.17|736.07|184
1658689500000|2022-07-24 19:05:00|745.28|736.18|744.98|735.88|745.85|736.75|743.91|734.81|250
1658689800000|2022-07-24 19:10:00|744.96|735.86|747.32|738.22|748.25|739.15|744.82|735.72|292
1658690100000|2022-07-24 19:15:00|747.33|738.23|743.82|734.72|748.01|738.91|743.14|734.04|423
1658690400000|2022-07-24 19:20:00|743.62|734.52|746.45|737.35|746.49|737.39|743.54|734.44|280
1658690700000|2022-07-24 19:25:00|746.44|737.34|747.29|738.19|747.93|738.83|746.14|737.04|309
1658691000000|2022-07-24 19:30:00|747.3|738.2|748.4|739.3|748.56|739.46|747.21|738.11|361
1658691300000|2022-07-24 19:35:00|748.38|739.28|747.52|738.42|748.43|739.33|747.43|738.33|226
1658691600000|2022-07-24 19:40:00|747.54|738.44|747.13|738.03|748.09|738.99|747.01|737.91|219
1658691900000|2022-07-24 19:45:00|747.15|738.05|745.58|736.48|747.56|738.46|745.58|736.48|308
1658692200000|2022-07-24 19:50:00|745.6|736.5|746.18|737.08|746.2|737.1|744.1|735|314
1658692500000|2022-07-24 19:55:00|746.19|737.09|746.99|737.89|747.81|738.71|746.16|737.06|218
1658692800000|2022-07-24 20:00:00|747|737.9|745.55|736.45|747|737.9|745.43|736.33|251
1658693100000|2022-07-24 20:05:00|745.5|736.4|746.48|737.38|748.03|738.93|745.3|736.2|253
1658693400000|2022-07-24 20:10:00|746.47|737.37|745.98|736.88|747|737.9|745.71|736.61|236
1658693700000|2022-07-24 20:15:00|746.01|736.91|745.89|736.79|746.51|737.41|745.44|736.34|250
1658694000000|2022-07-24 20:20:00|745.9|736.8|747.07|737.97|747.08|737.98|745.23|736.13|250
1658694300000|2022-07-24 20:25:00|747.08|737.98|747.45|738.35|748.15|739.05|746.6|737.5|253
1658694600000|2022-07-24 20:30:00|747.46|738.36|747.9|738.8|748.01|738.91|747.21|738.11|205
1658694900000|2022-07-24 20:35:00|747.89|738.79|747.98|738.88|748.3|739.2|747.33|738.23|238
1658695200000|2022-07-24 20:40:00|747.99|738.89|751.37|742.27|751.38|742.28|747.85|738.75|367
1658695500000|2022-07-24 20:45:00|751.39|742.29|748.81|739.71|751.48|742.38|748.2|739.1|374
1658695800000|2022-07-24 20:50:00|748.79|739.69|748.95|739.85|749.17|740.07|748.14|739.04|359
1658696100000|2022-07-24 20:55:00|748.91|739.81|747.3|738.2|748.93|739.83|747.24|738.14|313
1658696400000|2022-07-24 21:00:00|747.34|738.24|749.03|739.93|750.22|741.12|747.27|738.17|225
1658696700000|2022-07-24 21:05:00|749.08|739.98|747.41|738.31|749.1|740|746.13|737.03|322
1658697000000|2022-07-24 21:10:00|747.44|738.34|749.22|740.12|750.96|741.86|747.17|738.07|343
1658697300000|2022-07-24 21:15:00|749.21|740.11|749.98|740.88|749.98|740.88|748.7|739.6|215
1658697600000|2022-07-24 21:20:00|749.93|740.83|749.23|740.13|750.78|741.68|749.17|740.07|224
1658697900000|2022-07-24 21:25:00|749.24|740.14|749.84|740.74|749.87|740.77|748.25|739.15|231
1658698200000|2022-07-24 21:30:00|749.88|740.78|752.15|743.05|752.15|743.05|749.85|740.75|133
1658698500000|2022-07-24 21:35:00|752.21|743.11|750.87|741.77|752.24|743.14|750.58|741.48|200
1658698800000|2022-07-24 21:40:00|750.9|741.8|751.74|742.64|752|742.9|750.75|741.65|320
1658699100000|2022-07-24 21:45:00|751.94|742.84|755.35|746.25|755.98|746.88|751.94|742.84|312
1658699400000|2022-07-24 21:50:00|755.3|746.2|754.29|745.19|755.7|746.6|754.14|745.04|207
1658699700000|2022-07-24 21:55:00|754.28|745.18|754.38|745.28|754.92|745.82|753.68|744.58|288
1658700000000|2022-07-24 22:00:00|754.37|745.27|753.36|744.26|755.28|746.18|753|743.9|382
1658700300000|2022-07-24 22:05:00|753.37|744.27|755.07|745.97|755.41|746.31|753.37|744.27|547
1658700600000|2022-07-24 22:10:00|755.08|745.98|755.8|746.7|756.43|747.33|755.06|745.96|366
1658700900000|2022-07-24 22:15:00|755.79|746.69|756.36|747.26|757.41|748.31|755.69|746.59|223
1658701200000|2022-07-24 22:20:00|756.29|747.19|755.24|746.14|756.66|747.56|755.14|746.04|230
1658701500000|2022-07-24 22:25:00|755.23|746.13|754.24|745.14|756.11|747.01|754.14|745.04|260
1658701800000|2022-07-24 22:30:00|754.26|745.16|754.16|745.06|755.41|746.31|753.92|744.82|280
1658702100000|2022-07-24 22:35:00|754.19|745.09|759.14|750.04|759.16|750.06|754.13|745.03|498
1658702400000|2022-07-24 22:40:00|759.15|750.05|761.73|752.63|762.19|753.09|757.23|748.13|782
1658702700000|2022-07-24 22:45:00|761.77|752.67|759.2|750.1|762.6|753.5|758.9|749.8|627
1658703000000|2022-07-24 22:50:00|759.15|750.05|748.42|739.32|759.47|750.37|745.66|736.56|691
1658703300000|2022-07-24 22:55:00|748.51|739.41|746.5|737.4|749.95|740.85|746.44|737.34|750
1658703600000|2022-07-24 23:00:00|746.51|737.41|741.34|732.24|747.55|738.45|741.34|732.24|571
1658703900000|2022-07-24 23:05:00|741.35|732.25|744.41|735.31|744.95|735.85|740.65|731.55|629
1658704200000|2022-07-24 23:10:00|744.43|735.33|746.5|737.4|746.83|737.73|744.21|735.11|391
1658704500000|2022-07-24 23:15:00|746.55|737.45|746|736.9|747.78|738.68|744.41|735.31|553
1658704800000|2022-07-24 23:20:00|746.01|736.91|748.13|739.03|748.31|739.21|745.41|736.31|476
1658705100000|2022-07-24 23:25:00|748.03|738.93|750.36|741.26|750.36|741.26|747.98|738.88|432
1658705400000|2022-07-24 23:30:00|750.38|741.28|751.15|742.05|752.16|743.06|750.36|741.26|450
1658705700000|2022-07-24 23:35:00|751.26|742.16|748.87|739.77|751.55|742.45|747.99|738.89|288
1658706000000|2022-07-24 23:40:00|748.95|739.85|749.05|739.95|749.37|740.27|748.18|739.08|272
1658706300000|2022-07-24 23:45:00|749.07|739.97|746.76|737.66|750.35|741.25|745.45|736.35|414
1658706600000|2022-07-24 23:50:00|746.73|737.63|745.37|736.27|747|737.9|744.89|735.79|327
1658706900000|2022-07-24 23:55:00|745.31|736.21|744.26|735.16|745.77|736.67|744.21|735.11|352
1658707200000|2022-07-25 00:00:00|744.27|735.17|743.2|734.1|745.73|736.63|742.46|733.36|502
1658707500000|2022-07-25 00:05:00|743.25|734.15|744.89|735.79|744.89|735.79|741.77|732.67|420
1658707800000|2022-07-25 00:10:00|744.84|735.74|746.16|737.06|746.3|737.2|743.85|734.75|320
1658708100000|2022-07-25 00:15:00|746.15|737.05|745.34|736.24|748.92|739.82|745.18|736.08|425
1658708400000|2022-07-25 00:20:00|745.44|736.34|739.15|730.05|745.9|736.8|738.65|729.55|592
1658708700000|2022-07-25 00:25:00|739.17|730.07|728.81|719.71|739.79|730.69|728.81|719.71|682
1658709000000|2022-07-25 00:30:00|728.69|719.59|726.79|717.69|729.89|720.79|726.35|717.25|645
1658709300000|2022-07-25 00:35:00|726.85|717.75|723.39|714.29|727.05|717.95|723.39|714.29|462
1658709600000|2022-07-25 00:40:00|723.43|714.33|723.78|714.68|725.43|716.33|722.18|713.08|466
1658709900000|2022-07-25 00:45:00|723.8|714.7|718.88|709.78|724.85|715.75|715.4|706.3|508
1658710200000|2022-07-25 00:50:00|718.89|709.79|719.83|710.73|722.1|713|718.79|709.69|474
1658710500000|2022-07-25 00:55:00|719.84|710.74|720.72|711.62|721.29|712.19|718.12|709.02|422
1658710800000|2022-07-25 01:00:00|720.82|711.72|718.69|709.59|720.82|711.72|717.46|708.36|440
1658711100000|2022-07-25 01:05:00|718.68|709.58|717.8|708.7|718.83|709.73|715.77|706.67|373
1658711400000|2022-07-25 01:10:00|717.75|708.65|718.27|709.17|719.81|710.71|716.82|707.72|278
1658711700000|2022-07-25 01:15:00|718.26|709.16|719.24|710.14|719.4|710.3|718.04|708.94|240
1658712000000|2022-07-25 01:20:00|719.25|710.15|719.23|710.13|720.2|711.1|719.11|710.01|236
1658712300000|2022-07-25 01:25:00|719.27|710.17|717.05|707.95|720.07|710.97|716.45|707.35|212
1658712600000|2022-07-25 01:30:00|717.2|708.1|717.18|708.08|718.2|709.1|716.16|707.06|316
1658712900000|2022-07-25 01:35:00|717.19|708.09|718.53|709.43|718.55|709.45|717.1|708|197
1658713200000|2022-07-25 01:40:00|718.5|709.4|717.14|708.04|718.55|709.45|711.62|702.52|413
1658713500000|2022-07-25 01:45:00|716.99|707.89|712.95|703.85|717.35|708.25|712.89|703.79|262
1658713800000|2022-07-25 01:50:00|712.99|703.89|715.89|706.79|715.96|706.86|712.3|703.2|283
1658714100000|2022-07-25 01:55:00|715.88|706.78|716.4|707.3|716.7|707.6|715.28|706.18|190
1658714400000|2022-07-25 02:00:00|716.35|707.25|715.87|706.77|716.35|707.25|714.22|705.12|271
1658714700000|2022-07-25 02:05:00|715.81|706.71|715.35|706.25|716.35|707.25|713.72|704.62|293
1658715000000|2022-07-25 02:10:00|715.4|706.3|716.58|707.48|716.8|707.7|713.23|704.13|225
1658715300000|2022-07-25 02:15:00|716.61|707.51|717.11|708.01|717.45|708.35|715.81|706.71|197
1658715600000|2022-07-25 02:20:00|717.1|708|712.68|703.58|717.19|708.09|711.84|702.74|497
1658715900000|2022-07-25 02:25:00|712.71|703.61|714.5|705.4|714.83|705.73|711.85|702.75|361
1658716200000|2022-07-25 02:30:00|714.4|705.3|709.03|699.93|714.5|705.4|708.98|699.88|567
1658716500000|2022-07-25 02:35:00|708.79|699.69|711.3|702.2|711.3|702.2|708.73|699.63|387
1658716800000|2022-07-25 02:40:00|711.12|702.02|711.28|702.18|712.35|703.25|710.51|701.41|298
1658717100000|2022-07-25 02:45:00|711.23|702.13|711.88|702.78|712.95|703.85|711.04|701.94|389
1658717400000|2022-07-25 02:50:00|711.86|702.76|711.26|702.16|711.98|702.88|710.8|701.7|291
1658717700000|2022-07-25 02:55:00|711.3|702.2|712.15|703.05|713.24|704.14|710.95|701.85|264
1658718000000|2022-07-25 03:00:00|712.12|703.02|711.27|702.17|712.12|703.02|708.72|699.62|362
1658718300000|2022-07-25 03:05:00|711.18|702.08|711.45|702.35|711.5|702.4|709.83|700.73|225
1658718600000|2022-07-25 03:10:00|711.46|702.36|711.95|702.85|712.2|703.1|710.9|701.8|227
1658718900000|2022-07-25 03:15:00|711.89|702.79|709.35|700.25|711.89|702.79|709.12|700.02|320
1658719200000|2022-07-25 03:20:00|709.3|700.2|708.88|699.78|709.87|700.77|707.93|698.83|371
1658719500000|2022-07-25 03:25:00|709.12|700.02|710.05|700.95|710.2|701.1|708.8|699.7|239
1658719800000|2022-07-25 03:30:00|710.1|701|708.95|699.85|710.3|701.2|708.21|699.11|269
1658720100000|2022-07-25 03:35:00|709.03|699.93|710.14|701.04|711.05|701.95|708.95|699.85|206
1658720400000|2022-07-25 03:40:00|710.02|700.92|707.9|698.8|710.4|701.3|707.78|698.68|240
1658720700000|2022-07-25 03:45:00|708.07|698.97|708.14|699.04|708.85|699.75|707.93|698.83|182
1658721000000|2022-07-25 03:50:00|708.11|699.01|707.95|698.85|708.81|699.71|706.73|697.63|274
1658721300000|2022-07-25 03:55:00|708|698.9|710.7|701.6|710.77|701.67|706.45|697.35|315
1658721600000|2022-07-25 04:00:00|710.68|701.58|707.95|698.85|710.76|701.66|707.9|698.8|230
1658721900000|2022-07-25 04:05:00|708|698.9|707.85|698.75|708.35|699.25|706.76|697.66|281
1658722200000|2022-07-25 04:10:00|707.8|698.7|709.9|700.8|709.9|700.8|706.01|696.91|300
1658722500000|2022-07-25 04:15:00|709.73|700.63|710.2|701.1|710.75|701.65|709.02|699.92|190
1658722800000|2022-07-25 04:20:00|710.45|701.35|711.96|702.86|712.16|703.06|710.08|700.98|196
1658723100000|2022-07-25 04:25:00|711.95|702.85|711.73|702.63|712.3|703.2|710.8|701.7|207
1658723400000|2022-07-25 04:30:00|711.81|702.71|712.04|702.94|712.35|703.25|711.08|701.98|195
1658723700000|2022-07-25 04:35:00|711.91|702.81|713.2|704.1|713.3|704.2|711.91|702.81|185
1658724000000|2022-07-25 04:40:00|713.19|704.09|712.4|703.3|714.05|704.95|712|702.9|192
1658724300000|2022-07-25 04:45:00|712.35|703.25|712.89|703.79|713|703.9|711.95|702.85|182
1658724600000|2022-07-25 04:50:00|712.97|703.87|714.3|705.2|714.45|705.35|712.97|703.87|118
1658724900000|2022-07-25 04:55:00|714.27|705.17|714.95|705.85|715.4|706.3|714.12|705.02|250
1658725200000|2022-07-25 05:00:00|715.05|705.95|713.9|704.8|715.05|705.95|712.7|703.6|253
1658725500000|2022-07-25 05:05:00|713.85|704.75|714.45|705.35|715.09|705.99|713.32|704.22|225
1658725800000|2022-07-25 05:10:00|714.3|705.2|714.22|705.12|714.45|705.35|713.11|704.01|206
1658726100000|2022-07-25 05:15:00|714.29|705.19|714.4|705.3|715.67|706.57|713.9|704.8|249
1658726400000|2022-07-25 05:20:00|714.3|705.2|714.27|705.17|714.87|705.77|714.14|705.04|133
1658726700000|2022-07-25 05:25:00|714.17|705.07|712.9|703.8|714.53|705.43|712.73|703.63|197
1658727000000|2022-07-25 05:30:00|712.96|703.86|713.4|704.3|714.3|705.2|712.32|703.22|164
1658727300000|2022-07-25 05:35:00|713.5|704.4|714.05|704.95|714.35|705.25|713.13|704.03|74
1658727600000|2022-07-25 05:40:00|714.2|705.1|714.24|705.14|714.5|705.4|713.7|704.6|102
1658727900000|2022-07-25 05:45:00|714.32|705.22|714.1|705|714.5|705.4|714.1|705|74
1658728200000|2022-07-25 05:50:00|714.2|705.1|714.18|705.08|714.45|705.35|713.8|704.7|70
1658728500000|2022-07-25 05:55:00|714.25|705.15|714.99|705.89|715.15|706.05|714.25|705.15|74
1658728800000|2022-07-25 06:00:00|714.94|705.84|714.85|705.75|715.15|706.05|713.8|704.7|201
1658729100000|2022-07-25 06:05:00|714.79|705.69|714.23|705.13|714.95|705.85|714.15|705.05|72
1658729400000|2022-07-25 06:10:00|714.4|705.3|714.76|705.66|715.35|706.25|714.23|705.13|207
1658729700000|2022-07-25 06:15:00|714.74|705.64|713.62|704.52|715.1|706|713.33|704.23|176
1658730000000|2022-07-25 06:20:00|713.67|704.57|712.9|703.8|713.9|704.8|711.21|702.11|269
1658730300000|2022-07-25 06:25:00|712.95|703.85|714.25|705.15|714.3|705.2|712.5|703.4|172
1658730600000|2022-07-25 06:30:00|714.2|705.1|714.1|705|714.95|705.85|713.85|704.75|170
1658730900000|2022-07-25 06:35:00|714.03|704.93|711.71|702.61|714.1|705|711.1|702|304
1658731200000|2022-07-25 06:40:00|711.68|702.58|709.8|700.7|711.96|702.86|709.8|700.7|244
1658731500000|2022-07-25 06:45:00|709.95|700.85|711.3|702.2|712.95|703.85|709.95|700.85|217
1658731800000|2022-07-25 06:50:00|711.24|702.14|711.95|702.85|711.95|702.85|710.75|701.65|223
1658732100000|2022-07-25 06:55:00|711.85|702.75|713.11|704.01|713.99|704.89|711.64|702.54|177
1658732400000|2022-07-25 07:00:00|713.25|704.15|713.25|704.15|713.3|704.2|711|701.9|272
1658732700000|2022-07-25 07:05:00|712.95|703.85|714.95|705.85|715.15|706.05|712.85|703.75|167
1658733000000|2022-07-25 07:10:00|715|705.9|716.05|706.95|716.25|707.15|714.04|704.94|219
1658733300000|2022-07-25 07:15:00|715.96|706.86|715.21|706.11|716.79|707.69|715.12|706.02|213
1658733600000|2022-07-25 07:20:00|715.2|706.1|715.87|706.77|716.14|707.04|712.39|703.29|353
1658733900000|2022-07-25 07:25:00|715.75|706.65|714.35|705.25|716.35|707.25|714|704.9|189
1658734200000|2022-07-25 07:30:00|714.1|705|714.55|705.45|714.65|705.55|713.13|704.03|125
1658734500000|2022-07-25 07:35:00|714.5|705.4|715.4|706.3|715.43|706.33|714.2|705.1|164
1658734800000|2022-07-25 07:40:00|715.14|706.04|716.13|707.03|716.85|707.75|715.13|706.03|187
1658735100000|2022-07-25 07:45:00|716.2|707.1|716.45|707.35|716.6|707.5|716|706.9|93
1658735400000|2022-07-25 07:50:00|716.4|707.3|715.95|706.85|716.45|707.35|715.46|706.36|109
1658735700000|2022-07-25 07:55:00|715.83|706.73|715.4|706.3|716.15|707.05|714.95|705.85|158
1658736000000|2022-07-25 08:00:00|715.38|706.28|714.91|705.81|716.32|707.22|714.72|705.62|121
1658736300000|2022-07-25 08:05:00|714.82|705.72|714.15|705.05|715.4|706.3|714.15|705.05|214
1658736600000|2022-07-25 08:10:00|714.33|705.23|712.7|703.6|714.45|705.35|712.29|703.19|147
1658736900000|2022-07-25 08:15:00|712.8|703.7|714.14|705.04|714.4|705.3|712.7|703.6|104
1658737200000|2022-07-25 08:20:00|714.25|705.15|712.4|703.3|714.25|705.15|711.15|702.05|238
1658737500000|2022-07-25 08:25:00|712.43|703.33|711.24|702.14|712.95|703.85|711.14|702.04|129
1658737800000|2022-07-25 08:30:00|711.35|702.25|712.5|703.4|713|703.9|711.15|702.05|241
1658738100000|2022-07-25 08:35:00|712.55|703.45|717.28|708.18|717.67|708.57|712.12|703.02|245
1658738400000|2022-07-25 08:40:00|717.44|708.34|718.25|709.15|718.95|709.85|717.05|707.95|238
1658738700000|2022-07-25 08:45:00|718.36|709.26|718.88|709.78|719.45|710.35|717.77|708.67|368
1658739000000|2022-07-25 08:50:00|718.9|709.8|720.1|711|720.8|711.7|718.65|709.55|333
1658739300000|2022-07-25 08:55:00|720.15|711.05|718.9|709.8|720.25|711.15|717.77|708.67|330
1658739600000|2022-07-25 09:00:00|718.83|709.73|721.33|712.23|721.86|712.76|718.37|709.27|315
1658739900000|2022-07-25 09:05:00|721.36|712.26|720.95|711.85|722.74|713.64|720.81|711.71|264
1658740200000|2022-07-25 09:10:00|720.9|711.8|720.3|711.2|721.4|712.3|720.25|711.15|187
1658740500000|2022-07-25 09:15:00|720.06|710.96|719.82|710.72|720.25|711.15|719.1|710|183
1658740800000|2022-07-25 09:20:00|719.78|710.68|720.11|711.01|720.35|711.25|719.13|710.03|150
1658741100000|2022-07-25 09:25:00|720.12|711.02|719.23|710.13|720.2|711.1|719.01|709.91|147
1658741400000|2022-07-25 09:30:00|719.21|710.11|719.21|710.11|720.24|711.14|718.93|709.83|131
1658741700000|2022-07-25 09:35:00|719.2|710.1|719.98|710.88|720.4|711.3|718.92|709.82|141
1658742000000|2022-07-25 09:40:00|720.2|711.1|719.32|710.22|720.37|711.27|719.2|710.1|152
1658742300000|2022-07-25 09:45:00|719.28|710.18|719.83|710.73|720|710.9|719.06|709.96|122
1658742600000|2022-07-25 09:50:00|719.81|710.71|717.9|708.8|719.88|710.78|717.89|708.79|140
1658742900000|2022-07-25 09:55:00|717.82|708.72|718.85|709.75|718.96|709.86|717.76|708.66|149
1658743200000|2022-07-25 10:00:00|718.8|709.7|718.28|709.18|718.85|709.75|717.72|708.62|105
1658743500000|2022-07-25 10:05:00|718.39|709.29|717.8|708.7|718.95|709.85|716.9|707.8|133
1658743800000|2022-07-25 10:10:00|717.82|708.72|718.67|709.57|719.05|709.95|717.74|708.64|115
1658744100000|2022-07-25 10:15:00|718.76|709.66|721.17|712.07|722.35|713.25|718.73|709.63|212
1658744400000|2022-07-25 10:20:00|721.15|712.05|721.97|712.87|722.3|713.2|720.14|711.04|186
1658744700000|2022-07-25 10:25:00|722.15|713.05|723.05|713.95|723.1|714|721.08|711.98|95
1658745000000|2022-07-25 10:30:00|722.95|713.85|722.19|713.09|722.98|713.88|721.71|712.61|117
1658745300000|2022-07-25 10:35:00|722.18|713.08|722|712.9|723|713.9|721.64|712.54|83
1658745600000|2022-07-25 10:40:00|721.96|712.86|722.86|713.76|722.9|713.8|720.89|711.79|205
1658745900000|2022-07-25 10:45:00|722.97|713.87|722.72|713.62|723.35|714.25|722|712.9|162
1658746200000|2022-07-25 10:50:00|722.84|713.74|722.75|713.65|723.16|714.06|722.22|713.12|171
1658746500000|2022-07-25 10:55:00|722.72|713.62|721.83|712.73|722.9|713.8|721.8|712.7|120
1658746800000|2022-07-25 11:00:00|721.93|712.83|723.02|713.92|723.02|713.92|720.77|711.67|200
1658747100000|2022-07-25 11:05:00|723.29|714.19|720.27|711.17|724.28|715.18|720.27|711.17|266
1658747400000|2022-07-25 11:10:00|720.37|711.27|720.33|711.23|721.07|711.97|720.03|710.93|203
1658747700000|2022-07-25 11:15:00|720.28|711.18|718.75|709.65|720.36|711.26|718.19|709.09|223
1658748000000|2022-07-25 11:20:00|718.83|709.73|720.13|711.03|720.35|711.25|718.19|709.09|146
1658748300000|2022-07-25 11:25:00|720.12|711.02|719.29|710.19|720.94|711.84|719.14|710.04|175
1658748600000|2022-07-25 11:30:00|719.3|710.2|719.55|710.45|720.3|711.2|719.3|710.2|95
1658748900000|2022-07-25 11:35:00|719.95|710.85|719.19|710.09|720.4|711.3|718.31|709.21|137
1658749200000|2022-07-25 11:40:00|719.2|710.1|719.32|710.22|720.18|711.08|719.18|710.08|110
1658749500000|2022-07-25 11:45:00|719.22|710.12|719.86|710.76|720.14|711.04|718.3|709.2|206
1658749800000|2022-07-25 11:50:00|719.87|710.77|719.67|710.57|721.1|712|719.15|710.05|200
1658750100000|2022-07-25 11:55:00|719.57|710.47|718.06|708.96|719.79|710.69|717.96|708.86|176
1658750400000|2022-07-25 12:00:00|718.12|709.02|718.07|708.97|718.77|709.67|717.92|708.82|176
1658750700000|2022-07-25 12:05:00|718|708.9|713.69|704.59|718.2|709.1|713.19|704.09|411
1658751000000|2022-07-25 12:10:00|713.7|704.6|716.12|707.02|716.2|707.1|713.03|703.93|333
1658751300000|2022-07-25 12:15:00|716.15|707.05|716.2|707.1|716.99|707.89|714.1|705|239
1658751600000|2022-07-25 12:20:00|716.3|707.2|715.02|705.92|716.85|707.75|712.08|702.98|280
1658751900000|2022-07-25 12:25:00|714.95|705.85|713.04|703.94|715.2|706.1|712.35|703.25|258
1658752200000|2022-07-25 12:30:00|712.98|703.88|715.12|706.02|715.4|706.3|712.94|703.84|163
1658752500000|2022-07-25 12:35:00|715.18|706.08|714.03|704.93|715.23|706.13|713.25|704.15|347
1658752800000|2022-07-25 12:40:00|713.95|704.85|713.55|704.45|715.25|706.15|713.29|704.19|248
1658753100000|2022-07-25 12:45:00|713.51|704.41|713.7|704.6|713.95|704.85|712.32|703.22|228
1658753400000|2022-07-25 12:50:00|713.85|704.75|714.01|704.91|715|705.9|713.7|704.6|248
1658753700000|2022-07-25 12:55:00|714.08|704.98|716.4|707.3|717.1|708|713.91|704.81|299
1658754000000|2022-07-25 13:00:00|716.35|707.25|715.22|706.12|716.35|707.25|715.13|706.03|242
1658754300000|2022-07-25 13:05:00|715.24|706.14|714.76|705.66|716|706.9|714.76|705.66|255
1658754600000|2022-07-25 13:10:00|714.77|705.67|710.82|701.72|714.85|705.75|709.96|700.86|427
1658754900000|2022-07-25 13:15:00|710.74|701.64|710.93|701.83|711.08|701.98|709.05|699.95|372
1658755200000|2022-07-25 13:20:00|710.91|701.81|715.22|706.12|715.75|706.65|710.9|701.8|357
1658755500000|2022-07-25 13:25:00|715.17|706.07|713.76|704.66|715.3|706.2|712.84|703.74|352
1658755800000|2022-07-25 13:30:00|713.87|704.77|711.95|702.85|715.73|706.63|711.78|702.68|654
1658756100000|2022-07-25 13:35:00|711.94|702.84|708.79|699.69|712.07|702.97|707.71|698.61|650
1658756400000|2022-07-25 13:40:00|708.84|699.74|712.89|703.79|713.57|704.47|708.84|699.74|508
1658756700000|2022-07-25 13:45:00|712.88|703.78|711.87|702.77|712.88|703.78|710.78|701.68|529
1658757000000|2022-07-25 13:50:00|711.85|702.75|712.67|703.57|713.9|704.8|711.4|702.3|423
1658757300000|2022-07-25 13:55:00|712.86|703.76|712.27|703.17|714.75|705.65|712.2|703.1|330
1658757600000|2022-07-25 14:00:00|712.45|703.35|711.79|702.69|713.9|704.8|711.73|702.63|335
1658757900000|2022-07-25 14:05:00|711.53|702.43|710.95|701.85|711.53|702.43|709.08|699.98|441
1658758200000|2022-07-25 14:10:00|710.8|701.7|707.91|698.81|711.77|702.67|707.82|698.72|354
1658758500000|2022-07-25 14:15:00|707.93|698.83|706.83|697.73|709.01|699.91|705.9|696.8|481
1658758800000|2022-07-25 14:20:00|706.79|697.69|706.77|697.67|708.9|699.8|706.57|697.47|488
1658759100000|2022-07-25 14:25:00|706.71|697.61|703.98|694.88|706.91|697.81|700.91|691.81|578
1658759400000|2022-07-25 14:30:00|703.97|694.87|704.95|695.85|706.1|697|703|693.9|483
1658759700000|2022-07-25 14:35:00|704.86|695.76|704.74|695.64|705.88|696.78|703.12|694.02|542
1658760000000|2022-07-25 14:40:00|704.78|695.68|707.81|698.71|707.9|698.8|704.15|695.05|487
1658760300000|2022-07-25 14:45:00|707.8|698.7|707.8|698.7|708.16|699.06|706.88|697.78|346
1658760600000|2022-07-25 14:50:00|707.75|698.65|708.24|699.14|708.9|699.8|707.08|697.98|238
1658760900000|2022-07-25 14:55:00|708.26|699.16|710.04|700.94|710.87|701.77|708.18|699.08|303
1658761200000|2022-07-25 15:00:00|710.03|700.93|709.99|700.89|711.24|702.14|709.78|700.68|345
1658761500000|2022-07-25 15:05:00|709.94|700.84|708.74|699.64|710.84|701.74|708.17|699.07|401
1658761800000|2022-07-25 15:10:00|708.7|699.6|706.17|697.07|708.87|699.77|706.13|697.03|438
1658762100000|2022-07-25 15:15:00|706.18|697.08|707.87|698.77|707.9|698.8|704.99|695.89|425
1658762400000|2022-07-25 15:20:00|707.88|698.78|707.12|698.02|708.3|699.2|706.27|697.17|293
1658762700000|2022-07-25 15:25:00|707.03|697.93|708.16|699.06|708.9|699.8|705.93|696.83|400
1658763000000|2022-07-25 15:30:00|708.15|699.05|710.19|701.09|710.95|701.85|708.15|699.05|318
1658763300000|2022-07-25 15:35:00|710.2|701.1|710.08|700.98|710.44|701.34|708.79|699.69|189
1658763600000|2022-07-25 15:40:00|710.19|701.09|710.83|701.73|710.88|701.78|710.02|700.92|280
1658763900000|2022-07-25 15:45:00|710.7|701.6|709.03|699.93|711.44|702.34|708.85|699.75|211
1658764200000|2022-07-25 15:50:00|709.13|700.03|710.6|701.5|710.81|701.71|709|699.9|174
1658764500000|2022-07-25 15:55:00|710.57|701.47|709.89|700.79|710.95|701.85|709.87|700.77|150
1658764800000|2022-07-25 16:00:00|709.92|700.82|713.4|704.3|713.85|704.75|709.72|700.62|310
1658765100000|2022-07-25 16:05:00|713.45|704.35|711.16|702.06|713.66|704.56|710.95|701.85|244
1658765400000|2022-07-25 16:10:00|711.17|702.07|709.61|700.51|712.05|702.95|709.29|700.19|171
1658765700000|2022-07-25 16:15:00|709.72|700.62|709.23|700.13|710.88|701.78|709.13|700.03|246
1658766000000|2022-07-25 16:20:00|709.24|700.14|708.69|699.59|709.95|700.85|708.19|699.09|290
1658766300000|2022-07-25 16:25:00|708.96|699.86|708.23|699.13|709.06|699.96|707.73|698.63|143
1658766600000|2022-07-25 16:30:00|708.21|699.11|709.17|700.07|710.39|701.29|708.15|699.05|236
1658766900000|2022-07-25 16:35:00|709.11|700.01|706.79|697.69|709.3|700.2|706.79|697.69|187
1658767200000|2022-07-25 16:40:00|706.9|697.8|710|700.9|710.85|701.75|706.86|697.76|259
1658767500000|2022-07-25 16:45:00|709.91|700.81|712.26|703.16|712.28|703.18|709.88|700.78|235
1658767800000|2022-07-25 16:50:00|712.23|703.13|711.95|702.85|712.25|703.15|711.75|702.65|127
1658768100000|2022-07-25 16:55:00|711.9|702.8|712.16|703.06|713.76|704.66|711.14|702.04|212
1658768400000|2022-07-25 17:00:00|712.2|703.1|713.73|704.63|714.22|705.12|712.14|703.04|246
1658768700000|2022-07-25 17:05:00|713.72|704.62|714.93|705.83|714.93|705.83|712.83|703.73|275
1658769000000|2022-07-25 17:10:00|714.99|705.89|714.04|704.94|715.94|706.84|713.96|704.86|294
1658769300000|2022-07-25 17:15:00|714.08|704.98|713.5|704.4|714.12|705.02|711.9|702.8|292
1658769600000|2022-07-25 17:20:00|713.7|704.6|713.25|704.15|714.15|705.05|712.76|703.66|194
1658769900000|2022-07-25 17:25:00|713.2|704.1|713.2|704.1|713.96|704.86|712.8|703.7|246
1658770200000|2022-07-25 17:30:00|713.15|704.05|712.28|703.18|713.38|704.28|712.24|703.14|179
1658770500000|2022-07-25 17:35:00|712.29|703.19|709.85|700.75|712.31|703.21|709.77|700.67|216
1658770800000|2022-07-25 17:40:00|709.95|700.85|709.8|700.7|710.3|701.2|708.94|699.84|220
1658771100000|2022-07-25 17:45:00|709.75|700.65|707.85|698.75|710.35|701.25|707.41|698.31|178
1658771400000|2022-07-25 17:50:00|707.89|698.79|707.2|698.1|708.1|699|706.88|697.78|223
1658771700000|2022-07-25 17:55:00|707.33|698.23|707.1|698|707.91|698.81|706.42|697.32|203
1658772000000|2022-07-25 18:00:00|707.09|697.99|705.59|696.49|707.9|698.8|705.44|696.34|249
1658772300000|2022-07-25 18:05:00|705.5|696.4|705.95|696.85|707.8|698.7|705.5|696.4|250
1658772600000|2022-07-25 18:10:00|706.1|697|707.35|698.25|708.1|699|706.03|696.93|151
1658772900000|2022-07-25 18:15:00|707.4|698.3|706.87|697.77|707.8|698.7|706.55|697.45|127
1658773200000|2022-07-25 18:20:00|707.22|698.12|708.67|699.57|708.95|699.85|706.98|697.88|187
1658773500000|2022-07-25 18:25:00|708.63|699.53|707.75|698.65|708.75|699.65|707.23|698.13|124
1658773800000|2022-07-25 18:30:00|707.8|698.7|709.25|700.15|709.25|700.15|707.12|698.02|125
1658774100000|2022-07-25 18:35:00|709.2|700.1|708.23|699.13|711.2|702.1|708.07|698.97|288
1658774400000|2022-07-25 18:40:00|708.27|699.17|709.17|700.07|710.35|701.25|708.26|699.16|141
1658774700000|2022-07-25 18:45:00|709.19|700.09|708.87|699.77|709.45|700.35|707.84|698.74|204
1658775000000|2022-07-25 18:50:00|708.84|699.74|708.09|698.99|709.1|700|707.18|698.08|195
1658775300000|2022-07-25 18:55:00|708.13|699.03|707.42|698.32|709.21|700.11|707.1|698|203
1658775600000|2022-07-25 19:00:00|707.66|698.56|705.76|696.66|707.91|698.81|705.64|696.54|282
1658775900000|2022-07-25 19:05:00|705.72|696.62|696.02|686.92|706.8|697.7|695.77|686.67|540
1658776200000|2022-07-25 19:10:00|696.04|686.94|697.25|688.15|698.51|689.41|695.57|686.47|425
1658776500000|2022-07-25 19:15:00|697.02|687.92|696.3|687.2|698.9|689.8|696.2|687.1|289
1658776800000|2022-07-25 19:20:00|696.09|686.99|694.85|685.75|696.95|687.85|692.94|683.84|347
1658777100000|2022-07-25 19:25:00|695.05|685.95|693.92|684.82|696|686.9|693.72|684.62|155
1658777400000|2022-07-25 19:30:00|693.82|684.72|691.66|682.56|695.9|686.8|688.46|679.36|439
1658777700000|2022-07-25 19:35:00|692.05|682.95|694.05|684.95|694.25|685.15|691.92|682.82|243
1658778000000|2022-07-25 19:40:00|694.01|684.91|693.79|684.69|694.9|685.8|692.16|683.06|304
1658778300000|2022-07-25 19:45:00|693.95|684.85|695.6|686.5|695.7|686.6|692.83|683.73|331
1658778600000|2022-07-25 19:50:00|695.65|686.55|699.05|689.95|699.84|690.74|694.89|685.79|413
1658778900000|2022-07-25 19:55:00|699.11|690.01|700.25|691.15|700.85|691.75|697.65|688.55|342
1658779200000|2022-07-25 20:00:00|700.3|691.2|704.75|695.65|705.87|696.77|699.02|689.92|535
1658779500000|2022-07-25 20:05:00|704.76|695.66|705.57|696.47|706.37|697.27|704.35|695.25|424
1658779800000|2022-07-25 20:10:00|705.45|696.35|707.59|698.49|707.63|698.53|704.9|695.8|330
1658780100000|2022-07-25 20:15:00|707.7|698.6|706.45|697.35|710.55|701.45|706.24|697.14|485
1658780400000|2022-07-25 20:20:00|706.24|697.14|707.03|697.93|707.9|698.8|706.05|696.95|274
1658780700000|2022-07-25 20:25:00|707.15|698.05|706.99|697.89|707.3|698.2|705.66|696.56|257
1658781000000|2022-07-25 20:30:00|707.04|697.94|705.97|696.87|707.2|698.1|705.23|696.13|248
1658781300000|2022-07-25 20:35:00|705.99|696.89|706.83|697.73|706.95|697.85|704.79|695.69|221
1658781600000|2022-07-25 20:40:00|706.79|697.69|710.82|701.72|712.99|703.89|706.79|697.69|639
1658781900000|2022-07-25 20:45:00|710.69|701.59|708.92|699.82|711.11|702.01|707.75|698.65|358
1658782200000|2022-07-25 20:50:00|709.17|700.07|709.8|700.7|710.86|701.76|709.17|700.07|315
1658782500000|2022-07-25 20:55:00|709.85|700.75|708.81|699.71|709.91|700.81|708|698.9|255
1658782800000|2022-07-25 21:00:00|708.82|699.72|708.44|699.34|708.91|699.81|707.77|698.67|291
1658783100000|2022-07-25 21:05:00|708.38|699.28|707.9|698.8|708.45|699.35|706.71|697.61|298
1658783400000|2022-07-25 21:10:00|707.85|698.75|709.05|699.95|709.07|699.97|707.58|698.48|142
1658783700000|2022-07-25 21:15:00|709|699.9|707.29|698.19|709.05|699.95|707.21|698.11|150
1658784000000|2022-07-25 21:20:00|707.13|698.03|707.29|698.19|707.97|698.87|707.13|698.03|95
1658784300000|2022-07-25 21:25:00|707.3|698.2|707.53|698.43|707.62|698.52|707.14|698.04|100
1658784600000|2022-07-25 21:30:00|707.57|698.47|708.08|698.98|708.64|699.54|707.57|698.47|115
1658784900000|2022-07-25 21:35:00|708.13|699.03|707.65|698.55|708.15|699.05|707.65|698.55|199
1658785200000|2022-07-25 21:40:00|707.64|698.54|705.61|696.51|707.64|698.54|704.95|695.85|307
1658785500000|2022-07-25 21:45:00|705.66|696.56|704.68|695.58|705.76|696.66|703.24|694.14|252
1658785800000|2022-07-25 21:50:00|704.63|695.53|705.02|695.92|705.65|696.55|704.6|695.5|232
1658786100000|2022-07-25 21:55:00|704.99|695.89|703.68|694.58|705|695.9|703.61|694.51|254
1658786400000|2022-07-25 22:00:00|703.73|694.63|702|692.9|703.97|694.87|701.71|692.61|316
1658786700000|2022-07-25 22:05:00|702.04|692.94|701.63|692.53|702.76|693.66|700.79|691.69|239
1658787000000|2022-07-25 22:10:00|701.6|692.5|696.62|687.52|701.86|692.76|696.33|687.23|376
1658787300000|2022-07-25 22:15:00|696.57|687.47|698.61|689.51|698.65|689.55|695.59|686.49|404
1658787600000|2022-07-25 22:20:00|698.57|689.47|696.79|687.69|698.66|689.56|694.77|685.67|367
1658787900000|2022-07-25 22:25:00|696.75|687.65|694.67|685.57|697.07|687.97|694.19|685.09|559
1658788200000|2022-07-25 22:30:00|694.64|685.54|693.07|683.97|697.19|688.09|692.85|683.75|614
1658788500000|2022-07-25 22:35:00|693.12|684.02|692.81|683.71|693.9|684.8|692.64|683.54|338
1658788800000|2022-07-25 22:40:00|692.83|683.73|696.7|687.6|697.63|688.53|692.65|683.55|410
1658789100000|2022-07-25 22:45:00|696.68|687.58|696.87|687.77|698.9|689.8|694.14|685.04|541
1658789400000|2022-07-25 22:50:00|696.84|687.74|697.67|688.57|697.87|688.77|695.85|686.75|352
1658789700000|2022-07-25 22:55:00|697.69|688.59|696.78|687.68|698.85|689.75|696.03|686.93|353
1658790000000|2022-07-25 23:00:00|696.85|687.75|697.86|688.76|697.86|688.76|695.24|686.14|231
1658790300000|2022-07-25 23:05:00|698.08|688.98|693.82|684.72|698.26|689.16|693.82|684.72|277
1658790600000|2022-07-25 23:10:00|693.83|684.73|695.16|686.06|695.85|686.75|692.16|683.06|366
1658790900000|2022-07-25 23:15:00|695.14|686.04|696.78|687.68|696.87|687.77|694.94|685.84|267
1658791200000|2022-07-25 23:20:00|696.71|687.61|697.9|688.8|698.27|689.17|695.7|686.6|274
1658791500000|2022-07-25 23:25:00|697.95|688.85|694.9|685.8|698|688.9|694.74|685.64|306
1658791800000|2022-07-25 23:30:00|694.85|685.75|695.74|686.64|695.9|686.8|694.68|685.58|236
1658792100000|2022-07-25 23:35:00|695.75|686.65|692.73|683.63|695.85|686.75|692.17|683.07|223
1658792400000|2022-07-25 23:40:00|692.68|683.58|691.8|682.7|692.68|683.58|689.88|680.78|357
1658792700000|2022-07-25 23:45:00|691.84|682.74|682.67|673.57|691.93|682.83|682.05|672.95|614
1658793000000|2022-07-25 23:50:00|682.77|673.67|681.63|672.53|682.8|673.7|677.88|668.78|764
1658793300000|2022-07-25 23:55:00|681.46|672.36|679.86|670.76|681.64|672.54|679|669.9|568
1658793600000|2022-07-26 00:00:00|679.94|670.84|679.84|670.74|681.63|672.53|676.37|667.27|685
1658793900000|2022-07-26 00:05:00|679.82|670.72|679.43|670.33|679.82|670.72|677.87|668.77|435
1658794200000|2022-07-26 00:10:00|679.44|670.34|677.85|668.75|679.8|670.7|675.56|666.46|520
1658794500000|2022-07-26 00:15:00|677.8|668.7|677.49|668.39|678.91|669.81|675.54|666.44|643
1658794800000|2022-07-26 00:20:00|677.46|668.36|675.64|666.54|677.8|668.7|672.39|663.29|554
1658795100000|2022-07-26 00:25:00|675.4|666.3|675.63|666.53|678.88|669.78|674.48|665.38|405
1658795400000|2022-07-26 00:30:00|675.69|666.59|674.77|665.67|676.75|667.65|674.5|665.4|498
1658795700000|2022-07-26 00:35:00|674.81|665.71|674.52|665.42|674.9|665.8|671.6|662.5|562
1658796000000|2022-07-26 00:40:00|674.53|665.43|674.94|665.84|677.72|668.62|674.19|665.09|399
1658796300000|2022-07-26 00:45:00|675.04|665.94|672.83|663.73|675.04|665.94|672.29|663.19|343
1658796600000|2022-07-26 00:50:00|672.85|663.75|669.44|660.34|672.9|663.8|669.17|660.07|308
1658796900000|2022-07-26 00:55:00|669.53|660.43|670.06|660.96|670.8|661.7|669.04|659.94|340
1658797200000|2022-07-26 01:00:00|670.07|660.97|673.25|664.15|673.6|664.5|670.07|660.97|412
1658797500000|2022-07-26 01:05:00|673.15|664.05|675.7|666.6|676|666.9|673.02|663.92|380
1658797800000|2022-07-26 01:10:00|675.54|666.44|676.81|667.71|678.22|669.12|674.64|665.54|452
1658798100000|2022-07-26 01:15:00|676.79|667.69|676.79|667.69|677.33|668.23|675.73|666.63|392
1658798400000|2022-07-26 01:20:00|676.8|667.7|675.61|666.51|676.87|667.77|675.17|666.07|286
1658798700000|2022-07-26 01:25:00|675.6|666.5|675.83|666.73|675.83|666.73|672.89|663.79|309
1658799000000|2022-07-26 01:30:00|675.76|666.66|673.11|664.01|675.81|666.71|672.24|663.14|347
1658799300000|2022-07-26 01:35:00|673.25|664.15|671.93|662.83|673.74|664.64|671.92|662.82|267
1658799600000|2022-07-26 01:40:00|671.98|662.88|674.59|665.49|674.83|665.73|671.93|662.83|329
1658799900000|2022-07-26 01:45:00|674.54|665.44|674.54|665.44|674.84|665.74|673.03|663.93|283
1658800200000|2022-07-26 01:50:00|674.55|665.45|674.91|665.81|675|665.9|673.95|664.85|194
1658800500000|2022-07-26 01:55:00|674.9|665.8|673.61|664.51|675.7|666.6|673.61|664.51|220
1658800800000|2022-07-26 02:00:00|673.55|664.45|673.8|664.7|673.97|664.87|673.45|664.35|224
1658801100000|2022-07-26 02:05:00|673.82|664.72|676.21|667.11|676.75|667.65|673.8|664.7|195
1658801400000|2022-07-26 02:10:00|676.14|667.04|674.92|665.82|676.29|667.19|674.55|665.45|252
1658801700000|2022-07-26 02:15:00|674.91|665.81|675.84|666.74|675.94|666.84|674.74|665.64|232
1658802000000|2022-07-26 02:20:00|675.83|666.73|675.61|666.51|676.05|666.95|675.06|665.96|261
1658802300000|2022-07-26 02:25:00|675.56|666.46|674.71|665.61|675.7|666.6|673.85|664.75|265
1658802600000|2022-07-26 02:30:00|674.7|665.6|675.03|665.93|675.15|666.05|674|664.9|223
1658802900000|2022-07-26 02:35:00|675.02|665.92|675.72|666.62|676.06|666.96|675.02|665.92|183
1658803200000|2022-07-26 02:40:00|675.74|666.64|674.75|665.65|676.1|667|674.39|665.29|178
1658803500000|2022-07-26 02:45:00|674.8|665.7|675.07|665.97|676.25|667.15|674.72|665.62|213
1658803800000|2022-07-26 02:50:00|675.12|666.02|675.88|666.78|675.89|666.79|673.58|664.48|220
1658804100000|2022-07-26 02:55:00|675.9|666.8|673.75|664.65|676.16|667.06|672.87|663.77|269
1658804400000|2022-07-26 03:00:00|673.77|664.67|672.6|663.5|673.99|664.89|672.02|662.92|202
1658804700000|2022-07-26 03:05:00|672.65|663.55|673.17|664.07|673.65|664.55|672.47|663.37|184
1658805000000|2022-07-26 03:10:00|673.15|664.05|669.65|660.55|673.2|664.1|665|655.9|589
1658805300000|2022-07-26 03:15:00|669.7|660.6|673.66|664.56|673.85|664.75|669.4|660.3|421
1658805600000|2022-07-26 03:20:00|673.68|664.58|671.26|662.16|673.86|664.76|670.99|661.89|326
1658805900000|2022-07-26 03:25:00|671.3|662.2|673.73|664.63|675.05|665.95|671.11|662.01|411
1658806200000|2022-07-26 03:30:00|673.75|664.65|675.91|666.81|675.98|666.88|673.65|664.55|442
1658806500000|2022-07-26 03:35:00|675.87|666.77|674.22|665.12|675.9|666.8|673.9|664.8|377
1658806800000|2022-07-26 03:40:00|674.24|665.14|672.78|663.68|674.35|665.25|671.14|662.04|542
1658807100000|2022-07-26 03:45:00|672.8|663.7|673.06|663.96|673.3|664.2|671.97|662.87|400
1658807400000|2022-07-26 03:50:00|672.99|663.89|674.15|665.05|674.32|665.22|672.96|663.86|423
1658807700000|2022-07-26 03:55:00|674.13|665.03|675.85|666.75|676.35|667.25|674.1|665|373
1658808000000|2022-07-26 04:00:00|675.89|666.79|675.7|666.6|676.12|667.02|674.95|665.85|333
1658808300000|2022-07-26 04:05:00|675.74|666.64|676|666.9|676.13|667.03|675.01|665.91|354
1658808600000|2022-07-26 04:10:00|676.05|666.95|676.14|667.04|676.35|667.25|675.09|665.99|300
1658808900000|2022-07-26 04:15:00|676.13|667.03|674.85|665.75|676.77|667.67|674.6|665.5|423
1658809200000|2022-07-26 04:20:00|674.87|665.77|677.1|668|677.77|668.67|674.61|665.51|424
1658809500000|2022-07-26 04:25:00|677.15|668.05|677.14|668.04|680.57|671.47|675.85|666.75|524
1658809800000|2022-07-26 04:30:00|677.16|668.06|677.88|668.78|677.99|668.89|676.75|667.65|377
1658810100000|2022-07-26 04:35:00|677.87|668.77|676.13|667.03|677.98|668.88|676.02|666.92|415
1658810400000|2022-07-26 04:40:00|676.3|667.2|676.17|667.07|677.6|668.5|676.01|666.91|394
1658810700000|2022-07-26 04:45:00|676.22|667.12|676.47|667.37|677.09|667.99|676.22|667.12|406
1658811000000|2022-07-26 04:50:00|676.5|667.4|674.06|664.96|676.6|667.5|674|664.9|416
1658811300000|2022-07-26 04:55:00|674|664.9|674.66|665.56|675.4|666.3|673.85|664.75|318
1658811600000|2022-07-26 05:00:00|674.67|665.57|674.4|665.3|675.04|665.94|674.28|665.18|357
1658811900000|2022-07-26 05:05:00|674.41|665.31|673.02|663.92|674.57|665.47|672.33|663.23|464
1658812200000|2022-07-26 05:10:00|673.04|663.94|672.37|663.27|673.4|664.3|672.2|663.1|404
1658812500000|2022-07-26 05:15:00|672.42|663.32|671.14|662.04|672.56|663.46|670.92|661.82|480
1658812800000|2022-07-26 05:20:00|671.04|661.94|671.29|662.19|672.15|663.05|670.55|661.45|412
1658813100000|2022-07-26 05:25:00|671.3|662.2|672|662.9|672.53|663.43|671.24|662.14|374
1658813400000|2022-07-26 05:30:00|672.02|662.92|671.87|662.77|672.41|663.31|671.75|662.65|377
1658813700000|2022-07-26 05:35:00|671.86|662.76|672.28|663.18|672.37|663.27|671.42|662.32|333
1658814000000|2022-07-26 05:40:00|672.35|663.25|674.14|665.04|674.32|665.22|672.35|663.25|490
1658814300000|2022-07-26 05:45:00|674.2|665.1|674.29|665.19|675.45|666.35|674.15|665.05|477
1658814600000|2022-07-26 05:50:00|674.25|665.15|674.02|664.92|674.55|665.45|673.95|664.85|395
1658814900000|2022-07-26 05:55:00|673.97|664.87|672.36|663.26|674.25|665.15|671.96|662.86|348
1658815200000|2022-07-26 06:00:00|672.38|663.28|672.17|663.07|672.61|663.51|672.17|663.07|235
1658815500000|2022-07-26 06:05:00|672.12|663.02|671.6|662.5|672.37|663.27|671.36|662.26|427
1658815800000|2022-07-26 06:10:00|671.52|662.42|671.05|661.95|671.69|662.59|670.9|661.8|396
1658816100000|2022-07-26 06:15:00|670.96|661.86|671.37|662.27|672.07|662.97|670.33|661.23|386
1658816400000|2022-07-26 06:20:00|671.42|662.32|673.35|664.25|673.45|664.35|670.9|661.8|525
1658816700000|2022-07-26 06:25:00|673.25|664.15|672.31|663.21|673.28|664.18|671.75|662.65|428
1658817000000|2022-07-26 06:30:00|672.35|663.25|670.17|661.07|672.39|663.29|670.04|660.94|313
1658817300000|2022-07-26 06:35:00|670.27|661.17|669.05|659.95|671.08|661.98|668.85|659.75|477
1658817600000|2022-07-26 06:40:00|669.02|659.92|667.88|658.78|669.94|660.84|667.68|658.58|469
1658817900000|2022-07-26 06:45:00|667.89|658.79|669|659.9|670.77|661.67|667.63|658.53|488
1658818200000|2022-07-26 06:50:00|668.89|659.79|666.93|657.83|669.03|659.93|666.7|657.6|474
1658818500000|2022-07-26 06:55:00|667.04|657.94|667.85|658.75|668.44|659.34|666.8|657.7|419
1658818800000|2022-07-26 07:00:00|667.75|658.65|668.82|659.72|668.96|659.86|667.3|658.2|435
1658819100000|2022-07-26 07:05:00|668.84|659.74|670.07|660.97|670.25|661.15|667.55|658.45|492
1658819400000|2022-07-26 07:10:00|670.08|660.98|672.14|663.04|672.37|663.27|669.9|660.8|548
1658819700000|2022-07-26 07:15:00|672.15|663.05|671.94|662.84|672.27|663.17|667.95|658.85|575
1658820000000|2022-07-26 07:20:00|671.8|662.7|672.22|663.12|672.55|663.45|671.09|661.99|556
1658820300000|2022-07-26 07:25:00|672.2|663.1|673.29|664.19|673.36|664.26|671.85|662.75|493
1658820600000|2022-07-26 07:30:00|673.31|664.21|672.15|663.05|673.31|664.21|672.15|663.05|374
1658820900000|2022-07-26 07:35:00|672.25|663.15|670.88|661.78|672.25|663.15|670.27|661.17|458
1658821200000|2022-07-26 07:40:00|670.91|661.81|670|660.9|671.47|662.37|669.85|660.75|475
1658821500000|2022-07-26 07:45:00|670.1|661|670.75|661.65|671.3|662.2|669.75|660.65|408
1658821800000|2022-07-26 07:50:00|670.8|661.7|670.91|661.81|671.48|662.38|669.55|660.45|478
1658822100000|2022-07-26 07:55:00|670.89|661.79|671.02|661.92|672.41|663.31|670.6|661.5|502
1658822400000|2022-07-26 08:00:00|671.05|661.95|670.24|661.14|671.55|662.45|670.06|660.96|551
1658822700000|2022-07-26 08:05:00|670.15|661.05|671.39|662.29|673.45|664.35|670.15|661.05|516
1658823000000|2022-07-26 08:10:00|671.35|662.25|670|660.9|672|662.9|669.8|660.7|481
1658823300000|2022-07-26 08:15:00|669.96|660.86|672.91|663.81|672.98|663.88|669.2|660.1|591
1658823600000|2022-07-26 08:20:00|672.85|663.75|672.85|663.75|673.91|664.81|672.29|663.19|597
1658823900000|2022-07-26 08:25:00|673.01|663.91|673.3|664.2|674.26|665.16|672.85|663.75|453
1658824200000|2022-07-26 08:30:00|673.28|664.18|673.45|664.35|674.05|664.95|672.75|663.65|487
1658824500000|2022-07-26 08:35:00|673.42|664.32|674.1|665|674.21|665.11|672.65|663.55|511
1658824800000|2022-07-26 08:40:00|674.15|665.05|675.45|666.35|676.26|667.16|674|664.9|492
1658825100000|2022-07-26 08:45:00|675.47|666.37|673.4|664.3|675.56|666.46|673.4|664.3|527
1658825400000|2022-07-26 08:50:00|673.45|664.35|672.18|663.08|673.53|664.43|671.85|662.75|458
1658825700000|2022-07-26 08:55:00|672.1|663|672.72|663.62|673.35|664.25|671.8|662.7|656
1658826000000|2022-07-26 09:00:00|672.7|663.6|672.82|663.72|672.85|663.75|671.6|662.5|473
1658826300000|2022-07-26 09:05:00|672.81|663.71|672.82|663.72|673.21|664.11|670.75|661.65|511
1658826600000|2022-07-26 09:10:00|672.83|663.73|672.25|663.15|673.25|664.15|672.1|663|383
1658826900000|2022-07-26 09:15:00|672.2|663.1|671.87|662.77|672.99|663.89|671.15|662.05|406
1658827200000|2022-07-26 09:20:00|671.92|662.82|673.59|664.49|673.94|664.84|671.63|662.53|420
1658827500000|2022-07-26 09:25:00|673.55|664.45|674.04|664.94|674.83|665.73|672.55|663.45|448
1658827800000|2022-07-26 09:30:00|674.02|664.92|675.2|666.1|675.3|666.2|673.8|664.7|331
1658828100000|2022-07-26 09:35:00|675.25|666.15|673.96|664.86|675.35|666.25|673.95|664.85|391
1658828400000|2022-07-26 09:40:00|673.9|664.8|674.69|665.59|675.03|665.93|673.84|664.74|406
1658828700000|2022-07-26 09:45:00|674.66|665.56|675.61|666.51|675.95|666.85|674.58|665.48|384
1658829000000|2022-07-26 09:50:00|675.64|666.54|674.94|665.84|676.8|667.7|674.77|665.67|423
1658829300000|2022-07-26 09:55:00|674.92|665.82|674.47|665.37|675.15|666.05|674.08|664.98|409
1658829600000|2022-07-26 10:00:00|674.45|665.35|675.14|666.04|675.65|666.55|674.05|664.95|280
1658829900000|2022-07-26 10:05:00|675.17|666.07|674.64|665.54|676.15|667.05|674.5|665.4|414
1658830200000|2022-07-26 10:10:00|674.7|665.6|673.14|664.04|674.97|665.87|672.76|663.66|426
1658830500000|2022-07-26 10:15:00|673.15|664.05|671.96|662.86|673.71|664.61|671.74|662.64|401
1658830800000|2022-07-26 10:20:00|671.97|662.87|671.96|662.86|672.84|663.74|671.67|662.57|410
1658831100000|2022-07-26 10:25:00|671.95|662.85|672.73|663.63|672.75|663.65|671.45|662.35|400
1658831400000|2022-07-26 10:30:00|672.75|663.65|672.39|663.29|673.8|664.7|671.69|662.59|423
1658831700000|2022-07-26 10:35:00|672.38|663.28|671.1|662|672.7|663.6|670.65|661.55|470
1658832000000|2022-07-26 10:40:00|671.09|661.99|672.05|662.95|672.2|663.1|670.55|661.45|365
1658832300000|2022-07-26 10:45:00|672.1|663|671.73|662.63|672.75|663.65|671.65|662.55|402
1658832600000|2022-07-26 10:50:00|671.78|662.68|671.74|662.64|672.26|663.16|671.18|662.08|335
1658832900000|2022-07-26 10:55:00|671.68|662.58|672.09|662.99|672.45|663.35|671.21|662.11|344
1658833200000|2022-07-26 11:00:00|672.11|663.01|672.08|662.98|672.36|663.26|671.22|662.12|422
1658833500000|2022-07-26 11:05:00|672.12|663.02|671.85|662.75|672.81|663.71|671.8|662.7|474
1658833800000|2022-07-26 11:10:00|671.8|662.7|671.81|662.71|672.25|663.15|671.74|662.64|392
1658834100000|2022-07-26 11:15:00|671.85|662.75|671.93|662.83|672.41|663.31|671.23|662.13|314
1658834400000|2022-07-26 11:20:00|671.9|662.8|673.09|663.99|673.28|664.18|671.77|662.67|363
1658834700000|2022-07-26 11:25:00|673.04|663.94|672.9|663.8|673.26|664.16|672.79|663.69|346
1658835000000|2022-07-26 11:30:00|672.88|663.78|673.24|664.14|673.4|664.3|672.73|663.63|339
1658835300000|2022-07-26 11:35:00|673.23|664.13|673.9|664.8|674.3|665.2|673.23|664.13|449
1658835600000|2022-07-26 11:40:00|673.87|664.77|672.95|663.85|674.14|665.04|672.94|663.84|355
1658835900000|2022-07-26 11:45:00|672.99|663.89|674.31|665.21|674.45|665.35|672.99|663.89|436
1658836200000|2022-07-26 11:50:00|674.34|665.24|671.66|662.56|675.15|666.05|671.66|662.56|441
1658836500000|2022-07-26 11:55:00|671.68|662.58|671.77|662.67|674.1|665|666.29|657.19|861
1658836800000|2022-07-26 12:00:00|671.78|662.68|671.3|662.2|672|662.9|668.5|659.4|716
1658837100000|2022-07-26 12:05:00|671.35|662.25|673.77|664.67|674.35|665.25|671.35|662.25|695
1658837400000|2022-07-26 12:10:00|673.73|664.63|674.58|665.48|676.25|667.15|673.73|664.63|580
1658837700000|2022-07-26 12:15:00|674.52|665.42|671.14|662.04|674.71|665.61|671.06|661.96|588
1658838000000|2022-07-26 12:20:00|671.07|661.97|670.02|660.92|672.06|662.96|670.02|660.92|561
1658838300000|2022-07-26 12:25:00|670.06|660.96|670.56|661.46|672.25|663.15|670|660.9|495
1658838600000|2022-07-26 12:30:00|670.58|661.48|671.61|662.51|671.85|662.75|669.77|660.67|566
1658838900000|2022-07-26 12:35:00|671.67|662.57|668.01|658.91|671.82|662.72|667.6|658.5|668
1658839200000|2022-07-26 12:40:00|668.08|658.98|666.45|657.35|668.68|659.58|665.66|656.56|693
1658839500000|2022-07-26 12:45:00|666.4|657.3|663.73|654.63|666.96|657.86|662.95|653.85|842
1658839800000|2022-07-26 12:50:00|663.72|654.62|664.84|655.74|664.95|655.85|663.58|654.48|615
1658840100000|2022-07-26 12:55:00|664.82|655.72|666.09|656.99|666.82|657.72|664.69|655.59|571
1658840400000|2022-07-26 13:00:00|666.1|657|665.97|656.87|666.79|657.69|664.1|655|731
1658840700000|2022-07-26 13:05:00|666.01|656.91|663.09|653.99|666.2|657.1|662.93|653.83|536
1658841000000|2022-07-26 13:10:00|663.02|653.92|661.13|652.03|663.81|654.71|659|649.9|770
1658841300000|2022-07-26 13:15:00|661.12|652.02|663.13|654.03|664.05|654.95|659|649.9|808
1658841600000|2022-07-26 13:20:00|663.18|654.08|662.95|653.85|665.45|656.35|662.85|653.75|721
1658841900000|2022-07-26 13:25:00|663|653.9|664|654.9|664.18|655.08|662.89|653.79|694
1658842200000|2022-07-26 13:30:00|663.87|654.77|664.21|655.11|665.3|656.2|661.75|652.65|857
1658842500000|2022-07-26 13:35:00|664.25|655.15|666.25|657.15|666.75|657.65|663.96|654.86|705
1658842800000|2022-07-26 13:40:00|666.3|657.2|665.02|655.92|666.35|657.25|664.26|655.16|572
1658843100000|2022-07-26 13:45:00|665.1|656|663.81|654.71|665.26|656.16|663.03|653.93|697
1658843400000|2022-07-26 13:50:00|663.83|654.73|665.24|656.14|666.47|657.37|663.69|654.59|603
1658843700000|2022-07-26 13:55:00|665.23|656.13|665.91|656.81|666.23|657.13|664.68|655.58|669
1658844000000|2022-07-26 14:00:00|666.01|656.91|668.24|659.14|668.27|659.17|663.8|654.7|796
1658844300000|2022-07-26 14:05:00|668.3|659.2|668.28|659.18|669.63|660.53|667.91|658.81|668
1658844600000|2022-07-26 14:10:00|668.34|659.24|665.12|656.02|669.34|660.24|664.23|655.13|704
1658844900000|2022-07-26 14:15:00|665.17|656.07|664.11|655.01|665.48|656.38|662.92|653.82|572
1658845200000|2022-07-26 14:20:00|664.09|654.99|663.8|654.7|664.82|655.72|662.94|653.84|634
1658845500000|2022-07-26 14:25:00|663.84|654.74|663.33|654.23|665.12|656.02|663.05|653.95|658
1658845800000|2022-07-26 14:30:00|663.31|654.21|663.68|654.58|663.91|654.81|661.33|652.23|625
1658846100000|2022-07-26 14:35:00|663.69|654.59|665.25|656.15|666.26|657.16|663.14|654.04|541
1658846400000|2022-07-26 14:40:00|665.24|656.14|665.26|656.16|665.91|656.81|664.87|655.77|520
1658846700000|2022-07-26 14:45:00|665.29|656.19|667.23|658.13|668.06|658.96|665.24|656.14|561
1658847000000|2022-07-26 14:50:00|667.22|658.12|667.11|658.01|668.08|658.98|666.12|657.02|536
1658847300000|2022-07-26 14:55:00|667.1|658|667.19|658.09|667.35|658.25|666.74|657.64|511
1658847600000|2022-07-26 15:00:00|667.16|658.06|665.85|656.75|667.91|658.81|665.85|656.75|525
1658847900000|2022-07-26 15:05:00|665.8|656.7|663.28|654.18|665.93|656.83|663.03|653.93|638
1658848200000|2022-07-26 15:10:00|663.26|654.16|664.47|655.37|665.21|656.11|662.93|653.83|521
1658848500000|2022-07-26 15:15:00|664.57|655.47|664.38|655.28|664.92|655.82|663.95|654.85|327
1658848800000|2022-07-26 15:20:00|664.4|655.3|661.82|652.72|664.4|655.3|661.54|652.44|535
1658849100000|2022-07-26 15:25:00|661.79|652.69|661.65|652.55|662.64|653.54|660.8|651.7|589
1658849400000|2022-07-26 15:30:00|661.7|652.6|661.96|652.86|662.57|653.47|659.32|650.22|649
1658849700000|2022-07-26 15:35:00|662.01|652.91|661.13|652.03|662.18|653.08|660.65|651.55|380
1658850000000|2022-07-26 15:40:00|661.15|652.05|661.06|651.96|661.36|652.26|659.38|650.28|575
1658850300000|2022-07-26 15:45:00|660.97|651.87|659.07|649.97|661.45|652.35|659.05|649.95|626
1658850600000|2022-07-26 15:50:00|658.89|649.79|658.16|649.06|659.85|650.75|657.13|648.03|707
1658850900000|2022-07-26 15:55:00|658.13|649.03|659.02|649.92|660.11|651.01|657.68|648.58|608
1658851200000|2022-07-26 16:00:00|659.1|650|660.9|651.8|660.98|651.88|658.72|649.62|574
1658851500000|2022-07-26 16:05:00|660.95|651.85|660.91|651.81|661.85|652.75|660.11|651.01|572
1658851800000|2022-07-26 16:10:00|660.89|651.79|660.94|651.84|661.32|652.22|660.23|651.13|514
1658852100000|2022-07-26 16:15:00|660.97|651.87|661.95|652.85|662.15|653.05|660.94|651.84|256
1658852400000|2022-07-26 16:20:00|661.74|652.64|663.17|654.07|663.4|654.3|660.74|651.64|531
1658852700000|2022-07-26 16:25:00|663.15|654.05|663.42|654.32|664.13|655.03|662.21|653.11|450
1658853000000|2022-07-26 16:30:00|663.4|654.3|664.34|655.24|664.4|655.3|663.33|654.23|470
1658853300000|2022-07-26 16:35:00|664.33|655.23|664.16|655.06|664.59|655.49|663.56|654.46|277
1658853600000|2022-07-26 16:40:00|664.18|655.08|664.63|655.53|665.27|656.17|663.17|654.07|542
1658853900000|2022-07-26 16:45:00|664.66|655.56|665.91|656.81|666.61|657.51|664.53|655.43|420
1658854200000|2022-07-26 16:50:00|666.01|656.91|667.16|658.06|667.21|658.11|665.8|656.7|482
1658854500000|2022-07-26 16:55:00|667.2|658.1|667.41|658.31|667.59|658.49|666.9|657.8|448
1658854800000|2022-07-26 17:00:00|667.42|658.32|667.45|658.35|668.54|659.44|666.27|657.17|514
1658855100000|2022-07-26 17:05:00|667.55|658.45|668.5|659.4|668.84|659.74|667.1|658|712
1658855400000|2022-07-26 17:10:00|668.56|659.46|667.05|657.95|668.87|659.77|666.9|657.8|631
1658855700000|2022-07-26 17:15:00|667.1|658|665.03|655.93|667.35|658.25|664.68|655.58|655
1658856000000|2022-07-26 17:20:00|665.04|655.94|666.98|657.88|669.04|659.94|664.95|655.85|693
1658856300000|2022-07-26 17:25:00|667|657.9|666.35|657.25|668.23|659.13|666.13|657.03|549
1658856600000|2022-07-26 17:30:00|666.34|657.24|665.4|656.3|667.35|658.25|664.9|655.8|596
1658856900000|2022-07-26 17:35:00|665.47|656.37|662.33|653.23|665.6|656.5|661.9|652.8|505
1658857200000|2022-07-26 17:40:00|662.35|653.25|663.12|654.02|663.53|654.43|662.3|653.2|493
1658857500000|2022-07-26 17:45:00|663.18|654.08|663.2|654.1|663.45|654.35|662.75|653.65|163
1658857800000|2022-07-26 17:50:00|663.25|654.15|663.29|654.19|663.59|654.49|662.99|653.89|201
1658858100000|2022-07-26 17:55:00|663.28|654.18|662.17|653.07|663.63|654.53|662.07|652.97|447
1658858400000|2022-07-26 18:00:00|662.12|653.02|664.47|655.37|664.63|655.53|662|652.9|518
1658858700000|2022-07-26 18:05:00|664.4|655.3|662.18|653.08|665.16|656.06|662.1|653|678
1658859000000|2022-07-26 18:10:00|662.22|653.12|663.31|654.21|664.35|655.25|662.2|653.1|538
1658859300000|2022-07-26 18:15:00|663.28|654.18|663.1|654|664.11|655.01|662.63|653.53|494
1658859600000|2022-07-26 18:20:00|663.06|653.96|663.5|654.4|663.97|654.87|662.8|653.7|508
1658859900000|2022-07-26 18:25:00|663.44|654.34|663.7|654.6|664.31|655.21|663.34|654.24|479
1658860200000|2022-07-26 18:30:00|663.69|654.59|659.99|650.89|663.75|654.65|659.88|650.78|547
1658860500000|2022-07-26 18:35:00|660.01|650.91|659.25|650.15|661.3|652.2|659.25|650.15|624
1658860800000|2022-07-26 18:40:00|659.23|650.13|659.12|650.02|660.12|651.02|658.78|649.68|621
1658861100000|2022-07-26 18:45:00|659.1|650|660.15|651.05|660.35|651.25|659|649.9|511
1658861400000|2022-07-26 18:50:00|660.09|650.99|661.87|652.77|662.2|653.1|660.09|650.99|583
1658861700000|2022-07-26 18:55:00|661.86|652.76|662.03|652.93|662.13|653.03|661.03|651.93|492
1658862000000|2022-07-26 19:00:00|662.06|652.96|662.2|653.1|663.3|654.2|661.13|652.03|635
1658862300000|2022-07-26 19:05:00|662.22|653.12|658.44|649.34|662.8|653.7|657.85|648.75|745
1658862600000|2022-07-26 19:10:00|658.45|649.35|661.95|652.85|661.95|652.85|656.95|647.85|752
1658862900000|2022-07-26 19:15:00|661.96|652.86|661.23|652.13|662.03|652.93|661|651.9|580
1658863200000|2022-07-26 19:20:00|661.28|652.18|661.26|652.16|662.2|653.1|661|651.9|543
1658863500000|2022-07-26 19:25:00|661.25|652.15|660.76|651.66|661.46|652.36|659.81|650.71|625
1658863800000|2022-07-26 19:30:00|660.82|651.72|661.25|652.15|661.42|652.32|659.95|650.85|597
1658864100000|2022-07-26 19:35:00|661.27|652.17|662.89|653.79|663.05|653.95|660.87|651.77|516
1658864400000|2022-07-26 19:40:00|662.87|653.77|660.15|651.05|663.26|654.16|659.16|650.06|608
1658864700000|2022-07-26 19:45:00|659.95|650.85|662.1|653|662.1|653|659.77|650.67|565
1658865000000|2022-07-26 19:50:00|662.03|652.93|663.97|654.87|664.07|654.97|662.03|652.93|553
1658865300000|2022-07-26 19:55:00|663.95|654.85|664.04|654.94|665.09|655.99|663.8|654.7|575
1658865600000|2022-07-26 20:00:00|664.05|654.95|662.35|653.25|667.44|658.34|660.8|651.7|852
1658865900000|2022-07-26 20:05:00|662.15|653.05|668.87|659.77|668.87|659.77|661.9|652.8|803
1658866200000|2022-07-26 20:10:00|668.85|659.75|667.94|658.84|670.57|661.47|667.3|658.2|739
1658866500000|2022-07-26 20:15:00|667.91|658.81|669.93|660.83|670.44|661.34|667.9|658.8|576
1658866800000|2022-07-26 20:20:00|669.89|660.79|668.25|659.15|669.91|660.81|667.2|658.1|564
1658867100000|2022-07-26 20:25:00|668.21|659.11|668.81|659.71|669.01|659.91|667.05|657.95|478
1658867400000|2022-07-26 20:30:00|668.77|659.67|667.8|658.7|668.88|659.78|667.01|657.91|464
1658867700000|2022-07-26 20:35:00|667.85|658.75|667.94|658.84|669.02|659.92|667.42|658.32|448
1658868000000|2022-07-26 20:40:00|667.93|658.83|667.78|658.68|669.01|659.91|667.05|657.95|521
1658868300000|2022-07-26 20:45:00|667.8|658.7|666.94|657.84|667.95|658.85|666.6|657.5|495
1658868600000|2022-07-26 20:50:00|666.95|657.85|668.48|659.38|668.49|659.39|666.74|657.64|455
1658868900000|2022-07-26 20:55:00|668.54|659.44|669.83|660.73|670.03|660.93|668.14|659.04|503
1658869200000|2022-07-26 21:00:00|669.86|660.76|671.22|662.12|672.09|662.99|669.73|660.63|384
1658869500000|2022-07-26 21:05:00|671.26|662.16|673.32|664.22|675.24|666.14|671.26|662.16|557
1658869800000|2022-07-26 21:10:00|673.36|664.26|675.03|665.93|675.07|665.97|672.89|663.79|537
1658870100000|2022-07-26 21:15:00|675|665.9|671.15|662.05|675.43|666.33|671.15|662.05|504
1658870400000|2022-07-26 21:20:00|671.2|662.1|670.7|661.6|671.97|662.87|670.43|661.33|435
1658870700000|2022-07-26 21:25:00|670.49|661.39|669.74|660.64|671.24|662.14|669.74|660.64|342
1658871000000|2022-07-26 21:30:00|669.87|660.77|666.81|657.71|669.87|660.77|666.66|657.56|420
1658871300000|2022-07-26 21:35:00|666.72|657.62|665.08|655.98|666.73|657.63|664.13|655.03|504
1658871600000|2022-07-26 21:40:00|665.1|656|667.26|658.16|668.5|659.4|665.06|655.96|466
1658871900000|2022-07-26 21:45:00|667.24|658.14|666.82|657.72|668.4|659.3|666.71|657.61|444
1658872200000|2022-07-26 21:50:00|666.8|657.7|668.09|658.99|668.22|659.12|665.93|656.83|401
1658872500000|2022-07-26 21:55:00|668.1|659|668.63|659.53|668.65|659.55|667.95|658.85|290
1658872800000|2022-07-26 22:00:00|668.65|659.55|672.08|662.98|672.08|662.98|668.3|659.2|586
1658873100000|2022-07-26 22:05:00|672.06|662.96|674.06|664.96|674.1|665|671.28|662.18|467
1658873400000|2022-07-26 22:10:00|674.12|665.02|674.04|664.94|674.3|665.2|672.27|663.17|506
1658873700000|2022-07-26 22:15:00|674.05|664.95|674.65|665.55|676.4|667.3|672.95|663.85|633
1658874000000|2022-07-26 22:20:00|674.75|665.65|675.93|666.83|676.01|666.91|674.23|665.13|604
1658874300000|2022-07-26 22:25:00|675.95|666.85|675.45|666.35|676.4|667.3|674.94|665.84|461
1658874600000|2022-07-26 22:30:00|675.41|666.31|676.34|667.24|676.69|667.59|674.5|665.4|438
1658874900000|2022-07-26 22:35:00|676.29|667.19|675.83|666.73|677.15|668.05|675.28|666.18|634
1658875200000|2022-07-26 22:40:00|676.04|666.94|676.08|666.98|676.26|667.16|675.4|666.3|402
1658875500000|2022-07-26 22:45:00|676.03|666.93|675.25|666.15|677.12|668.02|675.1|666|323
1658875800000|2022-07-26 22:50:00|675.3|666.2|674.24|665.14|675.45|666.35|673.63|664.53|410
1658876100000|2022-07-26 22:55:00|674.23|665.13|676.29|667.19|676.57|667.47|673.95|664.85|372
1658876400000|2022-07-26 23:00:00|676.35|667.25|675.25|666.15|676.65|667.55|674.89|665.79|408
1658876700000|2022-07-26 23:05:00|675.2|666.1|675.23|666.13|675.26|666.16|674.35|665.25|319
1658877000000|2022-07-26 23:10:00|675.25|666.15|679.1|670|679.27|670.17|675.05|665.95|576
1658877300000|2022-07-26 23:15:00|679.11|670.01|676.56|667.46|679.45|670.35|675.14|666.04|622
1658877600000|2022-07-26 23:20:00|676.57|667.47|676.01|666.91|677.02|667.92|675.34|666.24|525
1658877900000|2022-07-26 23:25:00|675.91|666.81|675.07|665.97|676.05|666.95|673.95|664.85|431
1658878200000|2022-07-26 23:30:00|675.06|665.96|674.55|665.45|675.2|666.1|673.86|664.76|423
1658878500000|2022-07-26 23:35:00|674.52|665.42|679.5|670.4|679.9|670.8|674.5|665.4|536
1658878800000|2022-07-26 23:40:00|679.83|670.73|679.62|670.52|681.38|672.28|679.42|670.32|643
1658879100000|2022-07-26 23:45:00|679.63|670.53|680.52|671.42|682.22|673.12|678.41|669.31|720
1658879400000|2022-07-26 23:50:00|680.46|671.36|680.65|671.55|681.17|672.07|679.17|670.07|486
1658879700000|2022-07-26 23:55:00|680.75|671.65|682.33|673.23|683.9|674.8|679.88|670.78|779
1658880000000|2022-07-27 00:00:00|682.34|673.24|680.35|671.25|684.57|675.47|679.08|669.98|774
1658880300000|2022-07-27 00:05:00|680.39|671.29|681.32|672.22|682.25|673.15|679.43|670.33|651
1658880600000|2022-07-27 00:10:00|681.37|672.27|682.3|673.2|682.83|673.73|681.19|672.09|591
1658880900000|2022-07-27 00:15:00|682.27|673.17|681.59|672.49|682.56|673.46|680.32|671.22|521
1658881200000|2022-07-27 00:20:00|681.79|672.69|678.99|669.89|681.79|672.69|678.24|669.14|522
1658881500000|2022-07-27 00:25:00|679.03|669.93|679.1|670|679.3|670.2|677.23|668.13|495
1658881800000|2022-07-27 00:30:00|679.17|670.07|676.25|667.15|679.25|670.15|676.1|667|418
1658882100000|2022-07-27 00:35:00|676.15|667.05|675.67|666.57|677.13|668.03|675.21|666.11|481
1658882400000|2022-07-27 00:40:00|675.7|666.6|676.51|667.41|677.22|668.12|675.67|666.57|395
1658882700000|2022-07-27 00:45:00|676.5|667.4|675.39|666.29|677.17|668.07|675.28|666.18|496
1658883000000|2022-07-27 00:50:00|675.36|666.26|676.14|667.04|676.21|667.11|675|665.9|332
1658883300000|2022-07-27 00:55:00|676.1|667|678.1|669|678.26|669.16|676.1|667|122
1658883600000|2022-07-27 01:00:00|678.12|669.02|678.45|669.35|679.4|670.3|678|668.9|332
1658883900000|2022-07-27 01:05:00|678.43|669.33|679.7|670.6|679.8|670.7|678.3|669.2|398
1658884200000|2022-07-27 01:10:00|679.65|670.55|678.9|669.8|679.65|670.55|678.65|669.55|255
1658884500000|2022-07-27 01:15:00|678.8|669.7|676.65|667.55|678.9|669.8|676.5|667.4|483
1658884800000|2022-07-27 01:20:00|676.62|667.52|675.89|666.79|677.57|668.47|675.15|666.05|431
1658885100000|2022-07-27 01:25:00|675.93|666.83|677.24|668.14|677.52|668.42|675.3|666.2|360
1658885400000|2022-07-27 01:30:00|677.23|668.13|676.57|667.47|677.38|668.28|676.06|666.96|325
1658885700000|2022-07-27 01:35:00|676.59|667.49|676.26|667.16|677.07|667.97|676|666.9|233
1658886000000|2022-07-27 01:40:00|676.27|667.17|675.5|666.4|676.4|667.3|675.45|666.35|249
1658886300000|2022-07-27 01:45:00|675.4|666.3|674.54|665.44|676.28|667.18|674.1|665|387
1658886600000|2022-07-27 01:50:00|674.47|665.37|673.98|664.88|675.07|665.97|673.65|664.55|408
1658886900000|2022-07-27 01:55:00|674|664.9|673.09|663.99|674.11|665.01|672.8|663.7|335
1658887200000|2022-07-27 02:00:00|673.08|663.98|672.85|663.75|673.96|664.86|672.15|663.05|533
1658887500000|2022-07-27 02:05:00|672.83|663.73|672.45|663.35|673.08|663.98|671.79|662.69|460
1658887800000|2022-07-27 02:10:00|672.4|663.3|672.63|663.53|673.06|663.96|672.25|663.15|285
1658888100000|2022-07-27 02:15:00|672.7|663.6|673.45|664.35|673.97|664.87|672.4|663.3|388
1658888400000|2022-07-27 02:20:00|673.42|664.32|671.94|662.84|674.02|664.92|671.1|662|478
1658888700000|2022-07-27 02:25:00|671.97|662.87|671.82|662.72|672.45|663.35|671.35|662.25|397
1658889000000|2022-07-27 02:30:00|671.77|662.67|671.17|662.07|671.82|662.72|670.8|661.7|460
1658889300000|2022-07-27 02:35:00|671.27|662.17|672.36|663.26|672.5|663.4|671.15|662.05|469
1658889600000|2022-07-27 02:40:00|672.35|663.25|672.27|663.17|673.22|664.12|672.16|663.06|333
1658889900000|2022-07-27 02:45:00|672.22|663.12|674.18|665.08|674.6|665.5|672.07|662.97|404
1658890200000|2022-07-27 02:50:00|674.16|665.06|674.1|665|674.46|665.36|673.3|664.2|331
1658890500000|2022-07-27 02:55:00|674.11|665.01|675.5|666.4|676.13|667.03|673.8|664.7|345
1658890800000|2022-07-27 03:00:00|675.55|666.45|675.42|666.32|676.02|666.92|674.95|665.85|430
1658891100000|2022-07-27 03:05:00|675.4|666.3|673.05|663.95|676.15|667.05|673.05|663.95|383
1658891400000|2022-07-27 03:10:00|672.95|663.85|674.25|665.15|675.09|665.99|672.85|663.75|465
1658891700000|2022-07-27 03:15:00|674.3|665.2|672.84|663.74|674.86|665.76|672.27|663.17|453
1658892000000|2022-07-27 03:20:00|672.83|663.73|673.07|663.97|673.25|664.15|672.25|663.15|381
1658892300000|2022-07-27 03:25:00|673.09|663.99|671.99|662.89|673.09|663.99|671.83|662.73|337
1658892600000|2022-07-27 03:30:00|671.94|662.84|671.83|662.73|672.45|663.35|671.4|662.3|562
1658892900000|2022-07-27 03:35:00|671.78|662.68|670.74|661.64|671.88|662.78|670.03|660.93|477
1658893200000|2022-07-27 03:40:00|670.88|661.78|669.88|660.78|670.88|661.78|669.8|660.7|424
1658893500000|2022-07-27 03:45:00|669.8|660.7|670|660.9|670.4|661.3|669.8|660.7|492
1658893800000|2022-07-27 03:50:00|670.05|660.95|670.97|661.87|671.12|662.02|669.9|660.8|356
1658894100000|2022-07-27 03:55:00|670.91|661.81|670.92|661.82|671.12|662.02|670.45|661.35|363
1658894400000|2022-07-27 04:00:00|670.91|661.81|671.4|662.3|672.23|663.13|670.91|661.81|337
1658894700000|2022-07-27 04:05:00|671.37|662.27|672.35|663.25|672.42|663.32|671.35|662.25|331
1658895000000|2022-07-27 04:10:00|672.37|663.27|673.91|664.81|673.91|664.81|672.25|663.15|372
1658895300000|2022-07-27 04:15:00|673.95|664.85|673.37|664.27|674.02|664.92|673.1|664|391
1658895600000|2022-07-27 04:20:00|673.42|664.32|674.4|665.3|674.66|665.56|673.35|664.25|351
1658895900000|2022-07-27 04:25:00|674.41|665.31|674.97|665.87|675.22|666.12|674|664.9|400
1658896200000|2022-07-27 04:30:00|674.88|665.78|673.95|664.85|675.25|666.15|673.95|664.85|473
1658896500000|2022-07-27 04:35:00|673.9|664.8|674.94|665.84|676.3|667.2|672.97|663.87|491
1658896800000|2022-07-27 04:40:00|674.85|665.75|675.35|666.25|675.95|666.85|674.85|665.75|310
1658897100000|2022-07-27 04:45:00|675.4|666.3|675.01|665.91|676.26|667.16|674.22|665.12|408
1658897400000|2022-07-27 04:50:00|675|665.9|675.22|666.12|675.22|666.12|674.35|665.25|297
1658897700000|2022-07-27 04:55:00|675.33|666.23|675.9|666.8|677.05|667.95|675.33|666.23|482
1658898000000|2022-07-27 05:00:00|675.93|666.83|677.45|668.35|677.66|668.56|675.3|666.2|452
1658898300000|2022-07-27 05:05:00|677.62|668.52|677.4|668.3|678.13|669.03|676.83|667.73|338
1658898600000|2022-07-27 05:10:00|677.38|668.28|681.05|671.95|682.3|673.2|677.19|668.09|580
1658898900000|2022-07-27 05:15:00|681.09|671.99|682.45|673.35|682.91|673.81|680.95|671.85|510
1658899200000|2022-07-27 05:20:00|682.55|673.45|682.88|673.78|683.14|674.04|682.1|673|482
1658899500000|2022-07-27 05:25:00|682.89|673.79|681.9|672.8|683.18|674.08|681|671.9|529
1658899800000|2022-07-27 05:30:00|681.89|672.79|683.21|674.11|683.67|674.57|681.83|672.73|517
1658900100000|2022-07-27 05:35:00|683.2|674.1|682.66|673.56|683.61|674.51|682.63|673.53|363
1658900400000|2022-07-27 05:40:00|682.7|673.6|683.3|674.2|683.6|674.5|682.55|673.45|400
1658900700000|2022-07-27 05:45:00|683.34|674.24|682.97|673.87|684.18|675.08|682.35|673.25|392
1658901000000|2022-07-27 05:50:00|682.99|673.89|683.13|674.03|683.3|674.2|682.65|673.55|436
1658901300000|2022-07-27 05:55:00|683.06|673.96|683.06|673.96|684.16|675.06|682.92|673.82|417
1658901600000|2022-07-27 06:00:00|683|673.9|683.37|674.27|684.07|674.97|682.65|673.55|505
1658901900000|2022-07-27 06:05:00|683.35|674.25|681.53|672.43|683.51|674.41|680.8|671.7|616
1658902200000|2022-07-27 06:10:00|681.55|672.45|680.85|671.75|682.13|673.03|680.78|671.68|497
1658902500000|2022-07-27 06:15:00|680.88|671.78|680.92|671.82|681.26|672.16|680.2|671.1|444
1658902800000|2022-07-27 06:20:00|681.03|671.93|680.79|671.69|681.36|672.26|680.32|671.22|375
1658903100000|2022-07-27 06:25:00|680.7|671.6|680.46|671.36|681.07|671.97|680.1|671|384
1658903400000|2022-07-27 06:30:00|680.45|671.35|680.81|671.71|681.02|671.92|679.95|670.85|410
1658903700000|2022-07-27 06:35:00|680.77|671.67|678.42|669.32|681.12|672.02|678.3|669.2|406
1658904000000|2022-07-27 06:40:00|678.45|669.35|679.63|670.53|679.65|670.55|678.42|669.32|358
1658904300000|2022-07-27 06:45:00|679.65|670.55|678.85|669.75|680.13|671.03|678.8|669.7|416
1658904600000|2022-07-27 06:50:00|678.88|669.78|680.32|671.22|680.51|671.41|678.85|669.75|455
1658904900000|2022-07-27 06:55:00|680.3|671.2|682.1|673|682.49|673.39|680.25|671.15|459
1658905200000|2022-07-27 07:00:00|682|672.9|686.06|676.96|689.11|680.01|681.45|672.35|752
1658905500000|2022-07-27 07:05:00|685.99|676.89|688.63|679.53|688.81|679.71|685.6|676.5|692
1658905800000|2022-07-27 07:10:00|688.56|679.46|687.45|678.35|689.15|680.05|687.4|678.3|295
1658906100000|2022-07-27 07:15:00|687.35|678.25|687.92|678.82|688.15|679.05|687.35|678.25|267
1658906400000|2022-07-27 07:20:00|687.95|678.85|686.2|677.1|689.24|680.14|685.8|676.7|641
1658906700000|2022-07-27 07:25:00|686.24|677.14|686.96|677.86|687.15|678.05|685.94|676.84|516
1658907000000|2022-07-27 07:30:00|686.98|677.88|686.68|677.58|687.93|678.83|686.67|677.57|577
1658907300000|2022-07-27 07:35:00|686.67|677.57|687.07|677.97|687.23|678.13|685.95|676.85|432
1658907600000|2022-07-27 07:40:00|687.14|678.04|686|676.9|687.14|678.04|685.91|676.81|399
1658907900000|2022-07-27 07:45:00|686.18|677.08|687.17|678.07|688.07|678.97|685.85|676.75|522
1658908200000|2022-07-27 07:50:00|687.2|678.1|684.47|675.37|687.28|678.18|684.15|675.05|536
1658908500000|2022-07-27 07:55:00|684.49|675.39|685.03|675.93|685.37|676.27|684.45|675.35|430
1658908800000|2022-07-27 08:00:00|685.09|675.99|686.54|677.44|686.54|677.44|684.89|675.79|497
1658909100000|2022-07-27 08:05:00|686.51|677.41|686.2|677.1|689.4|680.3|685.94|676.84|640
1658909400000|2022-07-27 08:10:00|686.28|677.18|686.16|677.06|686.72|677.62|685.85|676.75|479
1658909700000|2022-07-27 08:15:00|686.2|677.1|685.1|676|686.64|677.54|684.92|675.82|503
1658910000000|2022-07-27 08:20:00|685.05|675.95|686.61|677.51|687.5|678.4|685.05|675.95|560
1658910300000|2022-07-27 08:25:00|686.6|677.5|686.05|676.95|687.1|678|685.48|676.38|438
1658910600000|2022-07-27 08:30:00|686.1|677|685.38|676.28|686.23|677.13|685|675.9|437
1658910900000|2022-07-27 08:35:00|685.41|676.31|684.12|675.02|686.54|677.44|683.95|674.85|567
1658911200000|2022-07-27 08:40:00|684.1|675|684.5|675.4|685.07|675.97|683.94|674.84|406
1658911500000|2022-07-27 08:45:00|684.49|675.39|683.02|673.92|684.65|675.55|682.8|673.7|456
1658911800000|2022-07-27 08:50:00|683.03|673.93|684.34|675.24|684.34|675.24|682.85|673.75|442
1658912100000|2022-07-27 08:55:00|684.32|675.22|683.2|674.1|684.47|675.37|682.96|673.86|451
1658912400000|2022-07-27 09:00:00|683.19|674.09|684.05|674.95|684.29|675.19|683.19|674.09|385
1658912700000|2022-07-27 09:05:00|684.06|674.96|682.11|673.01|684.27|675.17|681.85|672.75|493
1658913000000|2022-07-27 09:10:00|682.1|673|681.87|672.77|682.94|673.84|681.38|672.28|404
1658913300000|2022-07-27 09:15:00|681.89|672.79|682.85|673.75|683.16|674.06|681.87|672.77|355
1658913600000|2022-07-27 09:20:00|682.89|673.79|682.85|673.75|683.85|674.75|682.66|673.56|428
1658913900000|2022-07-27 09:25:00|682.84|673.74|682.9|673.8|684.04|674.94|682.8|673.7|345
1658914200000|2022-07-27 09:30:00|682.87|673.77|681.68|672.58|683.15|674.05|681.53|672.43|430
1658914500000|2022-07-27 09:35:00|681.64|672.54|682.25|673.15|682.85|673.75|681.58|672.48|469
1658914800000|2022-07-27 09:40:00|682.27|673.17|682.71|673.61|682.98|673.88|681.34|672.24|401
1658915100000|2022-07-27 09:45:00|682.72|673.62|682.31|673.21|683.03|673.93|681.98|672.88|382
1658915400000|2022-07-27 09:50:00|682.33|673.23|682.07|672.97|682.54|673.44|681.8|672.7|432
1658915700000|2022-07-27 09:55:00|682.08|672.98|681.21|672.11|682.08|672.98|680.52|671.42|447
1658916000000|2022-07-27 10:00:00|681.22|672.12|681.1|672|682.04|672.94|681|671.9|441
1658916300000|2022-07-27 10:05:00|681.12|672.02|681.42|672.32|682.07|672.97|681.1|672|381
1658916600000|2022-07-27 10:10:00|681.45|672.35|680.53|671.43|681.45|672.35|680.41|671.31|386
1658916900000|2022-07-27 10:15:00|680.61|671.51|680.33|671.23|680.73|671.63|679.55|670.45|367
1658917200000|2022-07-27 10:20:00|680.29|671.19|682.48|673.38|683.53|674.43|680.17|671.07|454
1658917500000|2022-07-27 10:25:00|682.4|673.3|683.4|674.3|684|674.9|681.95|672.85|469
1658917800000|2022-07-27 10:30:00|683.37|674.27|683.79|674.69|684.27|675.17|681.8|672.7|569
1658918100000|2022-07-27 10:35:00|683.82|674.72|682.95|673.85|684.21|675.11|682.75|673.65|393
1658918400000|2022-07-27 10:40:00|682.97|673.87|683.58|674.48|684.17|675.07|682.86|673.76|422
1658918700000|2022-07-27 10:45:00|683.51|674.41|681.86|672.76|683.6|674.5|681.68|672.58|513
1658919000000|2022-07-27 10:50:00|681.8|672.7|682.57|673.47|682.73|673.63|681.8|672.7|342
1658919300000|2022-07-27 10:55:00|682.56|673.46|680.25|671.15|682.58|673.48|679.94|670.84|405
1658919600000|2022-07-27 11:00:00|680.24|671.14|679.43|670.33|680.25|671.15|678.95|669.85|416
1658919900000|2022-07-27 11:05:00|679.46|670.36|679.24|670.14|679.8|670.7|679.09|669.99|410
1658920200000|2022-07-27 11:10:00|679.22|670.12|679.33|670.23|679.6|670.5|678.91|669.81|322
1658920500000|2022-07-27 11:15:00|679.36|670.26|680.07|670.97|680.41|671.31|679.26|670.16|277
1658920800000|2022-07-27 11:20:00|680.15|671.05|680.23|671.13|680.76|671.66|680.01|670.91|336
1658921100000|2022-07-27 11:25:00|680.25|671.15|680.3|671.2|680.71|671.61|680.17|671.07|285
1658921400000|2022-07-27 11:30:00|679.92|670.82|680.66|671.56|680.74|671.64|679.72|670.62|305
1658921700000|2022-07-27 11:35:00|680.75|671.65|680.5|671.4|681.49|672.39|680.5|671.4|304
1658922000000|2022-07-27 11:40:00|680.52|671.42|681.07|671.97|681.5|672.4|680.52|671.42|362
1658922300000|2022-07-27 11:45:00|681.08|671.98|683.16|674.06|683.43|674.33|681|671.9|429
1658922600000|2022-07-27 11:50:00|683.17|674.07|682.69|673.59|683.59|674.49|682.49|673.39|375
1658922900000|2022-07-27 11:55:00|682.75|673.65|677.42|668.32|682.75|673.65|675.96|666.86|670
1658923200000|2022-07-27 12:00:00|677.45|668.35|678.37|669.27|678.46|669.36|675.75|666.65|607
1658923500000|2022-07-27 12:05:00|678.38|669.28|679|669.9|682.16|673.06|678.36|669.26|644
1658923800000|2022-07-27 12:10:00|679.05|669.95|679.61|670.51|680.62|671.52|678.28|669.18|457
1658924100000|2022-07-27 12:15:00|679.58|670.48|680.06|670.96|680.24|671.14|679.03|669.93|421
1658924400000|2022-07-27 12:20:00|680.01|670.91|679.64|670.54|680.4|671.3|679.5|670.4|486
1658924700000|2022-07-27 12:25:00|679.69|670.59|680.06|670.96|680.73|671.63|679.41|670.31|352
1658925000000|2022-07-27 12:30:00|680.16|671.06|681.4|672.3|681.59|672.49|679.26|670.16|499
1658925300000|2022-07-27 12:35:00|681.34|672.24|683.9|674.8|684.45|675.35|681.34|672.24|567
1658925600000|2022-07-27 12:40:00|683.95|674.85|686.94|677.84|687.35|678.25|683.26|674.16|651
1658925900000|2022-07-27 12:45:00|686.91|677.81|687.41|678.31|687.84|678.74|686.29|677.19|633
1658926200000|2022-07-27 12:50:00|687.4|678.3|688.01|678.91|689.05|679.95|687.1|678|587
1658926500000|2022-07-27 12:55:00|688|678.9|686.82|677.72|688.31|679.21|686.24|677.14|607
1658926800000|2022-07-27 13:00:00|686.94|677.84|684.99|675.89|687.94|678.84|684.96|675.86|573
1658927100000|2022-07-27 13:05:00|685|675.9|684.15|675.05|685.89|676.79|684.15|675.05|535
1658927400000|2022-07-27 13:10:00|684.16|675.06|685.24|676.14|685.39|676.29|683.9|674.8|428
1658927700000|2022-07-27 13:15:00|685.25|676.15|683.5|674.4|685.96|676.86|682.85|673.75|570
1658928000000|2022-07-27 13:20:00|683.26|674.16|681.4|672.3|683.34|674.24|681.15|672.05|559
1658928300000|2022-07-27 13:25:00|681.41|672.31|680.33|671.23|682.13|673.03|680.01|670.91|445
1658928600000|2022-07-27 13:30:00|680.28|671.18|680.97|671.87|681.25|672.15|679.7|670.6|742
1658928900000|2022-07-27 13:35:00|680.98|671.88|682.87|673.77|683.95|674.85|680.97|671.87|643
1658929200000|2022-07-27 13:40:00|682.93|673.83|686.03|676.93|686.03|676.93|682.93|673.83|638
1658929500000|2022-07-27 13:45:00|686|676.9|687.92|678.82|688.55|679.45|684.76|675.66|714
1658929800000|2022-07-27 13:50:00|687.82|678.72|690.03|680.93|690.32|681.22|687.07|677.97|741
1658930100000|2022-07-27 13:55:00|690.13|681.03|689.76|680.66|690.85|681.75|689.15|680.05|542
1658930400000|2022-07-27 14:00:00|689.79|680.69|689.92|680.82|690|680.9|688.76|679.66|731
1658930700000|2022-07-27 14:05:00|689.93|680.83|688.75|679.65|691.34|682.24|688.34|679.24|604
1658931000000|2022-07-27 14:10:00|688.8|679.7|690.22|681.12|690.43|681.33|688.8|679.7|333
1658931300000|2022-07-27 14:15:00|690.16|681.06|688.92|679.82|691.08|681.98|688.8|679.7|641
1658931600000|2022-07-27 14:20:00|688.87|679.77|687.2|678.1|689.12|680.02|686.45|677.35|514
1658931900000|2022-07-27 14:25:00|687.18|678.08|688.38|679.28|689.08|679.98|687.14|678.04|438
1658932200000|2022-07-27 14:30:00|688.44|679.34|687.07|677.97|689.09|679.99|686.8|677.7|499
1658932500000|2022-07-27 14:35:00|687.08|677.98|687.07|677.97|687.26|678.16|686.32|677.22|415
1658932800000|2022-07-27 14:40:00|687.08|677.98|686.4|677.3|687.26|678.16|686.06|676.96|434
1658933100000|2022-07-27 14:45:00|686.38|677.28|687.15|678.05|687.15|678.05|686.3|677.2|367
1658933400000|2022-07-27 14:50:00|687.05|677.95|688.9|679.8|690.06|680.96|687.05|677.95|635
1658933700000|2022-07-27 14:55:00|688.98|679.88|687.81|678.71|688.98|679.88|687.15|678.05|594
1658934000000|2022-07-27 15:00:00|687.74|678.64|686.95|677.85|688.14|679.04|686.88|677.78|611
1658934300000|2022-07-27 15:05:00|687.05|677.95|685.76|676.66|688.43|679.33|684.8|675.7|631
1658934600000|2022-07-27 15:10:00|685.83|676.73|687.35|678.25|687.97|678.87|685.8|676.7|511
1658934900000|2022-07-27 15:15:00|687.25|678.15|687.01|677.91|688.17|679.07|686.96|677.86|520
1658935200000|2022-07-27 15:20:00|686.96|677.86|684.99|675.89|687.21|678.11|684.8|675.7|559
1658935500000|2022-07-27 15:25:00|684.98|675.88|685.71|676.61|686.03|676.93|684.33|675.23|514
1658935800000|2022-07-27 15:30:00|685.68|676.58|685.75|676.65|686.01|676.91|684.23|675.13|447
1658936100000|2022-07-27 15:35:00|685.8|676.7|685.68|676.58|687.02|677.92|685.28|676.18|506
1658936400000|2022-07-27 15:40:00|685.72|676.62|685.93|676.83|686.39|677.29|685.05|675.95|543
1658936700000|2022-07-27 15:45:00|685.82|676.72|687.05|677.95|687.15|678.05|685.37|676.27|646
1658937000000|2022-07-27 15:50:00|687.02|677.92|686.1|677|687.32|678.22|685.98|676.88|510
1658937300000|2022-07-27 15:55:00|686.05|676.95|686.86|677.76|687.31|678.21|685.6|676.5|591
1658937600000|2022-07-27 16:00:00|686.88|677.78|686.18|677.08|687.38|678.28|685.85|676.75|566
1658937900000|2022-07-27 16:05:00|686.15|677.05|685.11|676.01|686.53|677.43|684.95|675.85|482
1658938200000|2022-07-27 16:10:00|685.15|676.05|689.38|680.28|689.39|680.29|684.9|675.8|541
1658938500000|2022-07-27 16:15:00|689.39|680.29|691.85|682.75|692.7|683.6|688.8|679.7|759
1658938800000|2022-07-27 16:20:00|691.83|682.73|692.35|683.25|693.02|683.92|691.6|682.5|586
1658939100000|2022-07-27 16:25:00|692.37|683.27|693.45|684.35|694.2|685.1|692.1|683|730
1658939400000|2022-07-27 16:30:00|693.72|684.62|692.2|683.1|694.3|685.2|692.2|683.1|613
1658939700000|2022-07-27 16:35:00|692.27|683.17|692.45|683.35|693.25|684.15|691.9|682.8|630
1658940000000|2022-07-27 16:40:00|692.54|683.44|689.3|680.2|692.58|683.48|689.05|679.95|665
1658940300000|2022-07-27 16:45:00|689.25|680.15|685.13|676.03|690.33|681.23|684.97|675.87|607
1658940600000|2022-07-27 16:50:00|685.21|676.11|684.97|675.87|686.11|677.01|684.92|675.82|578
1658940900000|2022-07-27 16:55:00|684.96|675.86|679.28|670.18|684.96|675.86|676.9|667.8|809
1658941200000|2022-07-27 17:00:00|679.29|670.19|679.07|669.97|680.33|671.23|677|667.9|787
1658941500000|2022-07-27 17:05:00|679.04|669.94|678.87|669.77|679.91|670.81|677.9|668.8|611
1658941800000|2022-07-27 17:10:00|679.02|669.92|679.98|670.88|680.13|671.03|678.4|669.3|628
1658942100000|2022-07-27 17:15:00|679.99|670.89|680.42|671.32|684.09|674.99|679.99|670.89|727
1658942400000|2022-07-27 17:20:00|680.46|671.36|680.15|671.05|682.24|673.14|679.94|670.84|561
1658942700000|2022-07-27 17:25:00|680.2|671.1|686.3|677.2|686.32|677.22|680.15|671.05|717
1658943000000|2022-07-27 17:30:00|686.26|677.16|686.3|677.2|687.61|678.51|685.02|675.92|766
1658943300000|2022-07-27 17:35:00|686.35|677.25|687.67|678.57|687.79|678.69|686.3|677.2|672
1658943600000|2022-07-27 17:40:00|687.75|678.65|688.19|679.09|688.65|679.55|687|677.9|685
1658943900000|2022-07-27 17:45:00|688.17|679.07|688.18|679.08|688.96|679.86|686.21|677.11|722
1658944200000|2022-07-27 17:50:00|688.2|679.1|687.66|678.56|688.21|679.11|686.91|677.81|664
1658944500000|2022-07-27 17:55:00|687.71|678.61|691.72|682.62|693.75|684.65|687.25|678.15|819
1658944800000|2022-07-27 18:00:00|691.71|682.61|703.89|694.79|718.6|709.5|691.59|682.49|1125
1658945100000|2022-07-27 18:05:00|703.83|694.73|707.03|697.93|709.42|700.32|701.18|692.08|1072
1658945400000|2022-07-27 18:10:00|707.07|697.97|707.07|697.97|710.49|701.39|704.05|694.95|1059
1658945700000|2022-07-27 18:15:00|707.06|697.96|711.43|702.33|712.17|703.07|706.3|697.2|942
1658946000000|2022-07-27 18:20:00|711.4|702.3|711.01|701.91|712.27|703.17|709.34|700.24|770
1658946300000|2022-07-27 18:25:00|711.02|701.92|712.41|703.31|713.82|704.72|710.94|701.84|774
1658946600000|2022-07-27 18:30:00|712.34|703.24|710.9|701.8|715.37|706.27|708.19|699.09|973
1658946900000|2022-07-27 18:35:00|710.91|701.81|719.9|710.8|720.49|711.39|710.91|701.81|1048
1658947200000|2022-07-27 18:40:00|719.92|710.82|720.14|711.04|723.55|714.45|717.77|708.67|1027
1658947500000|2022-07-27 18:45:00|720.23|711.13|719.62|710.52|720.85|711.75|718.02|708.92|892
1658947800000|2022-07-27 18:50:00|719.59|710.49|721.06|711.96|724.08|714.98|719.55|710.45|975
1658948100000|2022-07-27 18:55:00|721.02|711.92|720.38|711.28|722.23|713.13|719.33|710.23|848
1658948400000|2022-07-27 19:00:00|720.45|711.35|724.39|715.29|724.63|715.53|720.45|711.35|823
1658948700000|2022-07-27 19:05:00|724.41|715.31|724.04|714.94|726.22|717.12|723.45|714.35|761
1658949000000|2022-07-27 19:10:00|724.01|714.91|725.11|716.01|726.18|717.08|722.85|713.75|720
1658949300000|2022-07-27 19:15:00|725.05|715.95|728.63|719.53|728.86|719.76|723.57|714.47|810
1658949600000|2022-07-27 19:20:00|728.69|719.59|730.26|721.16|730.56|721.46|726.35|717.25|768
1658949900000|2022-07-27 19:25:00|730.27|721.17|729.6|720.5|733.17|724.07|727.47|718.37|928
1658950200000|2022-07-27 19:30:00|729.54|720.44|727.27|718.17|729.57|720.47|725.22|716.12|799
1658950500000|2022-07-27 19:35:00|727.28|718.18|726.2|717.1|727.48|718.38|725.68|716.58|774
1658950800000|2022-07-27 19:40:00|726.15|717.05|727.17|718.07|727.35|718.25|725.55|716.45|639
1658951100000|2022-07-27 19:45:00|727.1|718|728.9|719.8|729.05|719.95|726.19|717.09|735
1658951400000|2022-07-27 19:50:00|728.88|719.78|729.12|720.02|730.04|720.94|727.56|718.46|783
1658951700000|2022-07-27 19:55:00|729.15|720.05|728.92|719.82|730.01|720.91|727.91|718.81|697
1658952000000|2022-07-27 20:00:00|729.06|719.96|730.56|721.46|732.95|723.85|728.96|719.86|810
1658952300000|2022-07-27 20:05:00|730.64|721.54|731.37|722.27|731.55|722.45|728.23|719.13|815
1658952600000|2022-07-27 20:10:00|731.43|722.33|730.05|720.95|732.06|722.96|729.95|720.85|660
1658952900000|2022-07-27 20:15:00|730.1|721|728.57|719.47|730.33|721.23|728.46|719.36|525
1658953200000|2022-07-27 20:20:00|728.56|719.46|731.23|722.13|731.27|722.17|728.25|719.15|633
1658953500000|2022-07-27 20:25:00|731.27|722.17|730.12|721.02|731.43|722.33|729.19|720.09|462
1658953800000|2022-07-27 20:30:00|730.1|721|730.1|721|731.44|722.34|729.33|720.23|545
1658954100000|2022-07-27 20:35:00|730.12|721.02|730.88|721.78|732.25|723.15|729.9|720.8|629
1658954400000|2022-07-27 20:40:00|730.89|721.79|730.13|721.03|731.24|722.14|729.75|720.65|533
1658954700000|2022-07-27 20:45:00|730.17|721.07|731.88|722.78|732.22|723.12|730.15|721.05|494
1658955000000|2022-07-27 20:50:00|731.93|722.83|731.27|722.17|733.06|723.96|730.17|721.07|575
1658955300000|2022-07-27 20:55:00|731.28|722.18|731.12|722.02|731.83|722.73|730.74|721.64|516
1658955600000|2022-07-27 21:00:00|731.16|722.06|729.46|720.36|731.35|722.25|728.87|719.77|339
1658955900000|2022-07-27 21:05:00|729.44|720.34|728.08|718.98|729.46|720.36|727.96|718.86|292
1658956200000|2022-07-27 21:10:00|728.05|718.95|729.01|719.91|729.15|720.05|728.05|718.95|437
1658956500000|2022-07-27 21:15:00|729.04|719.94|728.59|719.49|729.1|720|728.24|719.14|433
1658956800000|2022-07-27 21:20:00|728.52|719.42|729.29|720.19|729.29|720.19|728.52|719.42|356
1658957100000|2022-07-27 21:25:00|729.3|720.2|729.32|720.22|729.49|720.39|728.93|719.83|307
1658957400000|2022-07-27 21:30:00|729.3|720.2|728.07|718.97|729.3|720.2|727.99|718.89|370
1658957700000|2022-07-27 21:35:00|728.04|718.94|729.02|719.92|729.18|720.08|727.85|718.75|289
1658958000000|2022-07-27 21:40:00|729|719.9|731.42|722.32|732.35|723.25|729|719.9|471
1658958300000|2022-07-27 21:45:00|731.38|722.28|731.88|722.78|732.19|723.09|731.11|722.01|398
1658958600000|2022-07-27 21:50:00|731.84|722.74|734.78|725.68|735.97|726.87|731.84|722.74|424
1658958900000|2022-07-27 21:55:00|734.81|725.71|733.95|724.85|735.96|726.86|732.75|723.65|467
1658959200000|2022-07-27 22:00:00|734|724.9|733.71|724.61|735.49|726.39|733.52|724.42|463
1658959500000|2022-07-27 22:05:00|733.72|724.62|737.07|727.97|737.96|728.86|733.69|724.59|622
1658959800000|2022-07-27 22:10:00|737.03|727.93|736.95|727.85|738.69|729.59|736.13|727.03|570
1658960100000|2022-07-27 22:15:00|736.96|727.86|736.19|727.09|738.25|729.15|735.95|726.85|504
1658960400000|2022-07-27 22:20:00|736.15|727.05|737.67|728.57|738.37|729.27|736.15|727.05|488
1658960700000|2022-07-27 22:25:00|737.7|728.6|738.91|729.81|739.1|730|737.35|728.25|517
1658961000000|2022-07-27 22:30:00|738.96|729.86|738.09|728.99|740.19|731.09|737.05|727.95|595
1658961300000|2022-07-27 22:35:00|738.22|729.12|737.29|728.19|738.56|729.46|736.17|727.07|701
1658961600000|2022-07-27 22:40:00|737.35|728.25|738.06|728.96|738.08|728.98|735.42|726.32|589
1658961900000|2022-07-27 22:45:00|738.02|728.92|738.38|729.28|738.48|729.38|737.15|728.05|501
1658962200000|2022-07-27 22:50:00|738.35|729.25|738.35|729.25|740.4|731.3|737.2|728.1|632
1658962500000|2022-07-27 22:55:00|738.34|729.24|738.29|729.19|738.64|729.54|737.9|728.8|457
1658962800000|2022-07-27 23:00:00|738.28|729.18|739.03|729.93|739.22|730.12|737.15|728.05|511
1658963100000|2022-07-27 23:05:00|739.04|729.94|739.29|730.19|739.95|730.85|738.3|729.2|511
1658963400000|2022-07-27 23:10:00|739.25|730.15|742.65|733.55|742.99|733.89|738.95|729.85|574
1658963700000|2022-07-27 23:15:00|742.45|733.35|739.45|730.35|743.45|734.35|739.28|730.18|570
1658964000000|2022-07-27 23:20:00|739.6|730.5|741.63|732.53|741.63|732.53|739.3|730.2|489
1658964300000|2022-07-27 23:25:00|741.45|732.35|741.45|732.35|742.41|733.31|740.45|731.35|533
1658964600000|2022-07-27 23:30:00|741.46|732.36|743.45|734.35|744.14|735.04|741.25|732.15|560
1658964900000|2022-07-27 23:35:00|743.63|734.53|742.35|733.25|743.65|734.55|742.1|733|515
1658965200000|2022-07-27 23:40:00|742.45|733.35|753.55|744.45|754.7|745.6|742.3|733.2|701
1658965500000|2022-07-27 23:45:00|753.61|744.51|753.25|744.15|755.43|746.33|753.25|744.15|833
1658965800000|2022-07-27 23:50:00|753.31|744.21|772.66|763.56|776.54|767.44|752.33|743.23|882
1658966100000|2022-07-27 23:55:00|771.6|762.5|773.54|764.44|775.67|766.57|768.55|759.45|796
1658966400000|2022-07-28 00:00:00|773.3|764.2|776.62|767.52|776.71|767.61|772.55|763.45|866
1658966700000|2022-07-28 00:05:00|776.54|767.44|777.82|768.72|781.82|772.72|774.77|765.67|905
1658967000000|2022-07-28 00:10:00|777.78|768.68|775.06|765.96|777.8|768.7|771.69|762.59|822
1658967300000|2022-07-28 00:15:00|775.11|766.01|779.29|770.19|780.96|771.86|774.95|765.85|810
1658967600000|2022-07-28 00:20:00|779.36|770.26|785.3|776.2|785.3|776.2|779.08|769.98|856
1658967900000|2022-07-28 00:25:00|785.35|776.25|780.03|770.93|785.5|776.4|779.91|770.81|736
1658968200000|2022-07-28 00:30:00|780.08|770.98|781.07|771.97|782.2|773.1|779.44|770.34|760
1658968500000|2022-07-28 00:35:00|781.1|772|776.21|767.11|781.25|772.15|775.47|766.37|686
1658968800000|2022-07-28 00:40:00|776.15|767.05|772.39|763.29|776.2|767.1|771.23|762.13|821
1658969100000|2022-07-28 00:45:00|772.43|763.33|772.8|763.7|775.11|766.01|772.38|763.28|714
1658969400000|2022-07-28 00:50:00|773.01|763.91|777.55|768.45|778.5|769.4|772.82|763.72|705
1658969700000|2022-07-28 00:55:00|777.52|768.42|778.36|769.26|778.5|769.4|777.05|767.95|581
1658970000000|2022-07-28 01:00:00|778.33|769.23|779.33|770.23|780.3|771.2|777.71|768.61|689
1658970300000|2022-07-28 01:05:00|779.38|770.28|779.61|770.51|780.6|771.5|779.36|770.26|627
1658970600000|2022-07-28 01:10:00|779.66|770.56|777.31|768.21|779.75|770.65|776.9|767.8|718
1658970900000|2022-07-28 01:15:00|777.33|768.23|779.96|770.86|781.69|772.59|776.75|767.65|651
1658971200000|2022-07-28 01:20:00|780|770.9|780.15|771.05|781.25|772.15|778.28|769.18|590
1658971500000|2022-07-28 01:25:00|780.09|770.99|778.9|769.8|780.51|771.41|778.74|769.64|550
1658971800000|2022-07-28 01:30:00|778.89|769.79|781.85|772.75|782.19|773.09|778.75|769.65|562
1658972100000|2022-07-28 01:35:00|781.78|772.68|782.15|773.05|782.42|773.32|780.81|771.71|410
1658972400000|2022-07-28 01:40:00|782.18|773.08|781.03|771.93|783.42|774.32|779.97|770.87|507
1658972700000|2022-07-28 01:45:00|780.96|771.86|780.02|770.92|781.27|772.17|779.9|770.8|415
1658973000000|2022-07-28 01:50:00|779.98|770.88|781.11|772.01|781.2|772.1|778.17|769.07|563
1658973300000|2022-07-28 01:55:00|781.13|772.03|781.37|772.27|781.95|772.85|779.29|770.19|564
1658973600000|2022-07-28 02:00:00|781.38|772.28|781.47|772.37|782.02|772.92|781.12|772.02|533
1658973900000|2022-07-28 02:05:00|781.53|772.43|780.13|771.03|781.59|772.49|779.93|770.83|579
1658974200000|2022-07-28 02:10:00|780.07|770.97|780.33|771.23|781.43|772.33|780.07|770.97|515
1658974500000|2022-07-28 02:15:00|780.34|771.24|780.64|771.54|781.25|772.15|780.16|771.06|473
1658974800000|2022-07-28 02:20:00|780.77|771.67|784.86|775.76|787.05|777.95|780.64|771.54|578
1658975100000|2022-07-28 02:25:00|784.85|775.75|784.07|774.97|785.35|776.25|783.94|774.84|626
1658975400000|2022-07-28 02:30:00|784.06|774.96|786.12|777.02|786.71|777.61|784.03|774.93|663
1658975700000|2022-07-28 02:35:00|786.14|777.04|787.51|778.41|788.47|779.37|785.11|776.01|773
1658976000000|2022-07-28 02:40:00|787.55|778.45|791.19|782.09|792.96|783.86|786.27|777.17|755
1658976300000|2022-07-28 02:45:00|791.14|782.04|795.9|786.8|798.19|789.09|790|780.9|1026
1658976600000|2022-07-28 02:50:00|795.85|786.75|793.05|783.95|796.25|787.15|790.95|781.85|884
1658976900000|2022-07-28 02:55:00|793.2|784.1|789.99|780.89|793.3|784.2|787.9|778.8|760
1658977200000|2022-07-28 03:00:00|789.93|780.83|788.07|778.97|791.07|781.97|786.79|777.69|696
1658977500000|2022-07-28 03:05:00|788.12|779.02|788.22|779.12|790.25|781.15|787.14|778.04|510
1658977800000|2022-07-28 03:10:00|788.31|779.21|785.1|776|788.33|779.23|784.25|775.15|500
1658978100000|2022-07-28 03:15:00|785.09|775.99|785.34|776.24|786.15|777.05|784|774.9|627
1658978400000|2022-07-28 03:20:00|785.55|776.45|785.05|775.95|786.21|777.11|784.72|775.62|496
1658978700000|2022-07-28 03:25:00|785.03|775.93|779.46|770.36|786.04|776.94|779.15|770.05|654
1658979000000|2022-07-28 03:30:00|779.37|770.27|780.01|770.91|780.02|770.92|776.84|767.74|661
1658979300000|2022-07-28 03:35:00|780.02|770.92|777.22|768.12|780.03|770.93|776.79|767.69|478
1658979600000|2022-07-28 03:40:00|777.23|768.13|775.22|766.12|777.95|768.85|774.51|765.41|603
1658979900000|2022-07-28 03:45:00|775.28|766.18|776.16|767.06|777.13|768.03|775.2|766.1|548
1658980200000|2022-07-28 03:50:00|776.2|767.1|775.04|765.94|776.96|767.86|774.92|765.82|464
1658980500000|2022-07-28 03:55:00|774.98|765.88|775.45|766.35|776.2|767.1|774.98|765.88|430
1658980800000|2022-07-28 04:00:00|775.55|766.45|780.14|771.04|780.35|771.25|775.5|766.4|453
1658981100000|2022-07-28 04:05:00|780.1|771|777.89|768.79|780.95|771.85|777.84|768.74|507
1658981400000|2022-07-28 04:10:00|777.76|768.66|776.85|767.75|778.38|769.28|776.74|767.64|543
1658981700000|2022-07-28 04:15:00|776.9|767.8|777.96|768.86|778.44|769.34|776.81|767.71|397
1658982000000|2022-07-28 04:20:00|777.98|768.88|778.06|768.96|778.29|769.19|777.7|768.6|332
1658982300000|2022-07-28 04:25:00|778.09|768.99|780.1|771|780.2|771.1|777.87|768.77|412
1658982600000|2022-07-28 04:30:00|780.12|771.02|777.8|768.7|780.59|771.49|777.72|768.62|415
1658982900000|2022-07-28 04:35:00|777.82|768.72|776.76|767.66|777.95|768.85|775.76|766.66|421
1658983200000|2022-07-28 04:40:00|776.85|767.75|774.99|765.89|777.43|768.33|774.37|765.27|264
1658983500000|2022-07-28 04:45:00|775.01|765.91|773.99|764.89|775.16|766.06|772.99|763.89|495
1658983800000|2022-07-28 04:50:00|773.93|764.83|772.19|763.09|774.15|765.05|771.4|762.3|488
1658984100000|2022-07-28 04:55:00|772.2|763.1|771.88|762.78|773.31|764.21|771.74|762.64|531
1658984400000|2022-07-28 05:00:00|771.83|762.73|773.15|764.05|773.27|764.17|768.28|759.18|692
1658984700000|2022-07-28 05:05:00|773.11|764.01|772.92|763.82|773.3|764.2|772.22|763.12|483
1658985000000|2022-07-28 05:10:00|772.93|763.83|771.83|762.73|773.3|764.2|771.73|762.63|409
1658985300000|2022-07-28 05:15:00|771.8|762.7|771.71|762.61|772.22|763.12|771.19|762.09|460
1658985600000|2022-07-28 05:20:00|771.66|762.56|773.97|764.87|773.98|764.88|771.17|762.07|507
1658985900000|2022-07-28 05:25:00|773.95|764.85|773.76|764.66|774.24|765.14|773.25|764.15|537
1658986200000|2022-07-28 05:30:00|773.74|764.64|776.44|767.34|776.8|767.7|773.74|764.64|444
1658986500000|2022-07-28 05:35:00|776.46|767.36|774.37|765.27|777.41|768.31|773.2|764.1|513
1658986800000|2022-07-28 05:40:00|774.4|765.3|774.38|765.28|774.76|765.66|773.29|764.19|453
1658987100000|2022-07-28 05:45:00|774.36|765.26|775.02|765.92|775.05|765.95|773.84|764.74|418
1658987400000|2022-07-28 05:50:00|775.05|765.95|778.27|769.17|778.95|769.85|774.08|764.98|432
1658987700000|2022-07-28 05:55:00|778.37|769.27|777.8|768.7|778.37|769.27|776.23|767.13|523
1658988000000|2022-07-28 06:00:00|777.77|768.67|776.26|767.16|778.89|769.79|776.17|767.07|460
1658988300000|2022-07-28 06:05:00|776.27|767.17|776.16|767.06|776.9|767.8|775.97|766.87|393
1658988600000|2022-07-28 06:10:00|776.13|767.03|772.55|763.45|776.21|767.11|772.33|763.23|544
1658988900000|2022-07-28 06:15:00|772.56|763.46|772.92|763.82|773.8|764.7|772.44|763.34|469
1658989200000|2022-07-28 06:20:00|772.91|763.81|770.11|761.01|773.89|764.79|769.8|760.7|434
1658989500000|2022-07-28 06:25:00|770.08|760.98|770.11|761.01|770.22|761.12|768.7|759.6|569
1658989800000|2022-07-28 06:30:00|770.12|761.02|768.92|759.82|770.96|761.86|768.89|759.79|488
1658990100000|2022-07-28 06:35:00|768.9|759.8|770.97|761.87|771.09|761.99|768.89|759.79|486
1658990400000|2022-07-28 06:40:00|770.96|761.86|771.07|761.97|771.27|762.17|770.08|760.98|446
1658990700000|2022-07-28 06:45:00|771|761.9|773.8|764.7|774.2|765.1|770.8|761.7|496
1658991000000|2022-07-28 06:50:00|773.81|764.71|773.11|764.01|774.09|764.99|772.15|763.05|469
1658991300000|2022-07-28 06:55:00|773.19|764.09|772.88|763.78|773.34|764.24|769|759.9|575
1658991600000|2022-07-28 07:00:00|772.86|763.76|768.33|759.23|772.86|763.76|767.8|758.7|524
1658991900000|2022-07-28 07:05:00|768.19|759.09|767.12|758.02|769.38|760.28|766.39|757.29|590
1658992200000|2022-07-28 07:10:00|767.17|758.07|766.34|757.24|768.33|759.23|766.3|757.2|546
1658992500000|2022-07-28 07:15:00|766.38|757.28|765.2|756.1|766.49|757.39|763.85|754.75|642
1658992800000|2022-07-28 07:20:00|765.18|756.08|764.1|755|765.26|756.16|763.94|754.84|514
1658993100000|2022-07-28 07:25:00|764.09|754.99|765.01|755.91|765.39|756.29|763.3|754.2|502
1658993400000|2022-07-28 07:30:00|765.09|755.99|762.35|753.25|765.29|756.19|762.19|753.09|636
1658993700000|2022-07-28 07:35:00|762.39|753.29|763.12|754.02|763.28|754.18|762.2|753.1|591
1658994000000|2022-07-28 07:40:00|763.1|754|762.95|753.85|763.99|754.89|762.3|753.2|605
1658994300000|2022-07-28 07:45:00|762.98|753.88|763.03|753.93|763.5|754.4|762.25|753.15|651
1658994600000|2022-07-28 07:50:00|763|753.9|762.12|753.02|763.41|754.31|761.4|752.3|510
1658994900000|2022-07-28 07:55:00|762.16|753.06|761.52|752.42|762.27|753.17|761.1|752|489
1658995200000|2022-07-28 08:00:00|761.42|752.32|762.35|753.25|762.69|753.59|761.3|752.2|511
1658995500000|2022-07-28 08:05:00|762.4|753.3|762.2|753.1|763.22|754.12|761.75|752.65|442
1658995800000|2022-07-28 08:10:00|762.21|753.11|761.96|752.86|762.48|753.38|761.87|752.77|338
1658996100000|2022-07-28 08:15:00|761.95|752.85|764.21|755.11|765.9|756.8|761.88|752.78|557
1658996400000|2022-07-28 08:20:00|764.25|755.15|761.96|752.86|765.02|755.92|761.95|752.85|482
1658996700000|2022-07-28 08:25:00|761.95|752.85|759.8|750.7|762.01|752.91|759|749.9|531
1658997000000|2022-07-28 08:30:00|759.7|750.6|757.2|748.1|759.8|750.7|756.83|747.73|658
1658997300000|2022-07-28 08:35:00|757.15|748.05|759.89|750.79|760.12|751.02|757.15|748.05|512
1658997600000|2022-07-28 08:40:00|759.9|750.8|758.85|749.75|760.18|751.08|757.94|748.84|550
1658997900000|2022-07-28 08:45:00|758.95|749.85|763.22|754.12|763.44|754.34|758.86|749.76|570
1658998200000|2022-07-28 08:50:00|763.24|754.14|764.19|755.09|764.36|755.26|762.01|752.91|424
1658998500000|2022-07-28 08:55:00|764.17|755.07|764.97|755.87|765.8|756.7|763.2|754.1|583
1658998800000|2022-07-28 09:00:00|764.94|755.84|766.48|757.38|767.48|758.38|764.72|755.62|540
1658999100000|2022-07-28 09:05:00|766.4|757.3|762.48|753.38|766.47|757.37|761.8|752.7|505
1658999400000|2022-07-28 09:10:00|762.42|753.32|762.05|752.95|762.48|753.38|761.76|752.66|126
1658999700000|2022-07-28 09:15:00|762|752.9|761.13|752.03|762.15|753.05|761.08|751.98|95
1659000000000|2022-07-28 09:20:00|761.08|751.98|762.32|753.22|762.39|753.29|758.95|749.85|519
1659000300000|2022-07-28 09:25:00|762.31|753.21|760.45|751.35|762.37|753.27|760.1|751|524
1659000600000|2022-07-28 09:30:00|760.5|751.4|760.91|751.81|761.31|752.21|759.77|750.67|489
1659000900000|2022-07-28 09:35:00|760.95|751.85|762.33|753.23|762.47|753.37|760.91|751.81|452
1659001200000|2022-07-28 09:40:00|762.32|753.22|763.25|754.15|763.32|754.22|762.17|753.07|432
1659001500000|2022-07-28 09:45:00|763.27|754.17|762.39|753.29|763.32|754.22|762.25|753.15|381
1659001800000|2022-07-28 09:50:00|762.41|753.31|761.83|752.73|762.48|753.38|761.38|752.28|404
1659002100000|2022-07-28 09:55:00|761.77|752.67|762.26|753.16|762.91|753.81|761.4|752.3|410
1659002400000|2022-07-28 10:00:00|762.27|753.17|763.12|754.02|763.46|754.36|762|752.9|527
1659002700000|2022-07-28 10:05:00|763.08|753.98|763.38|754.28|763.45|754.35|762.8|753.7|450
1659003000000|2022-07-28 10:10:00|763.43|754.33|764.21|755.11|764.44|755.34|763.13|754.03|377
1659003300000|2022-07-28 10:15:00|764.2|755.1|762.51|753.41|764.3|755.2|762.29|753.19|405
1659003600000|2022-07-28 10:20:00|762.53|753.43|762.34|753.24|766.34|757.24|762.34|753.24|605
1659003900000|2022-07-28 10:25:00|762.35|753.25|764.75|755.65|765.01|755.91|761.35|752.25|543
1659004200000|2022-07-28 10:30:00|764.82|755.72|769.14|760.04|769.29|760.19|764.75|755.65|628
1659004500000|2022-07-28 10:35:00|769.19|760.09|770.09|760.99|772.43|763.33|768.6|759.5|661
1659004800000|2022-07-28 10:40:00|770.1|761|770.14|761.04|770.55|761.45|768.81|759.71|448
1659005100000|2022-07-28 10:45:00|770.13|761.03|771.49|762.39|771.49|762.39|768.55|759.45|539
1659005400000|2022-07-28 10:50:00|771.65|762.55|767.27|758.17|771.83|762.73|766.95|757.85|479
1659005700000|2022-07-28 10:55:00|767.26|758.16|765.9|756.8|767.33|758.23|764.75|755.65|428
1659006000000|2022-07-28 11:00:00|765.92|756.82|768.06|758.96|768.3|759.2|765.26|756.16|467
1659006300000|2022-07-28 11:05:00|768.08|758.98|767.36|758.26|768.1|759|766.42|757.32|500
1659006600000|2022-07-28 11:10:00|767.37|758.27|767.4|758.3|767.96|758.86|766.85|757.75|388
1659006900000|2022-07-28 11:15:00|767.35|758.25|769.05|759.95|769.4|760.3|767.13|758.03|481
1659007200000|2022-07-28 11:20:00|769|759.9|768.23|759.13|769.3|760.2|767.7|758.6|410
1659007500000|2022-07-28 11:25:00|768.27|759.17|769.3|760.2|769.45|760.35|767.79|758.69|398
1659007800000|2022-07-28 11:30:00|769.25|760.15|769.11|760.01|769.43|760.33|768.8|759.7|278
1659008100000|2022-07-28 11:35:00|769.1|760|769.2|760.1|770.9|761.8|765.62|756.52|624
1659008400000|2022-07-28 11:40:00|769.15|760.05|771.2|762.1|771.31|762.21|768.9|759.8|604
1659008700000|2022-07-28 11:45:00|771.13|762.03|771.28|762.18|773.86|764.76|770.93|761.83|606
1659009000000|2022-07-28 11:50:00|771.31|762.21|772.14|763.04|772.96|763.86|770.28|761.18|521
1659009300000|2022-07-28 11:55:00|772.17|763.07|773.15|764.05|773.35|764.25|771.69|762.59|509
1659009600000|2022-07-28 12:00:00|773.1|764|770.45|761.35|773.14|764.04|770.02|760.92|604
1659009900000|2022-07-28 12:05:00|770.51|761.41|768.35|759.25|772.26|763.16|767.38|758.28|616
1659010200000|2022-07-28 12:10:00|768.48|759.38|768.07|758.97|769.25|760.15|767.07|757.97|641
1659010500000|2022-07-28 12:15:00|768.06|758.96|766.4|757.3|768.08|758.98|765.82|756.72|501
1659010800000|2022-07-28 12:20:00|766.39|757.29|761.57|752.47|766.39|757.29|760.44|751.34|273
1659011100000|2022-07-28 12:25:00|761.63|752.53|767|757.9|767|757.9|759.95|750.85|730
1659011400000|2022-07-28 12:30:00|766.95|757.85|759.25|750.15|767.2|758.1|751.1|742|1057
1659011700000|2022-07-28 12:35:00|759.2|750.1|757.18|748.08|765.8|756.7|754.8|745.7|1047
1659012000000|2022-07-28 12:40:00|757.1|748|762.89|753.79|763.02|753.92|756.13|747.03|858
1659012300000|2022-07-28 12:45:00|762.92|753.82|769.2|760.1|771.25|762.15|762.2|753.1|895
1659012600000|2022-07-28 12:50:00|769.26|760.16|770.21|761.11|772.17|763.07|767.88|758.78|836
1659012900000|2022-07-28 12:55:00|770.3|761.2|767.3|758.2|770.3|761.2|766.19|757.09|772
1659013200000|2022-07-28 13:00:00|767.2|758.1|765.21|756.11|768.4|759.3|763.82|754.72|495
1659013500000|2022-07-28 13:05:00|765.26|756.16|765.67|756.57|768.02|758.92|765|755.9|667
1659013800000|2022-07-28 13:10:00|765.7|756.6|767.93|758.83|768.3|759.2|764.82|755.72|736
1659014100000|2022-07-28 13:15:00|767.99|758.89|770.73|761.63|772.05|762.95|767.12|758.02|750
1659014400000|2022-07-28 13:20:00|770.62|761.52|767.93|758.83|771.15|762.05|766.83|757.73|689
1659014700000|2022-07-28 13:25:00|767.94|758.84|770.85|761.75|771.27|762.17|766.65|757.55|790
1659015000000|2022-07-28 13:30:00|770.86|761.76|773.04|763.94|775.15|766.05|768.82|759.72|835
1659015300000|2022-07-28 13:35:00|773.22|764.12|770.58|761.48|777|767.9|770.55|761.45|818
1659015600000|2022-07-28 13:40:00|770.64|761.54|763.87|754.77|771|761.9|763.02|753.92|882
1659015900000|2022-07-28 13:45:00|763.85|754.75|762.04|752.94|764.95|755.85|759.62|750.52|905
1659016200000|2022-07-28 13:50:00|762.09|752.99|755.83|746.73|762.43|753.33|753.24|744.14|932
1659016500000|2022-07-28 13:55:00|755.78|746.68|758.35|749.25|760.1|751|755.58|746.48|899
1659016800000|2022-07-28 14:00:00|758.52|749.42|760.28|751.18|761.65|752.55|758.44|749.34|816
1659017100000|2022-07-28 14:05:00|760.16|751.06|759.38|750.28|761.3|752.2|756.25|747.15|841
1659017400000|2022-07-28 14:10:00|759.39|750.29|763.01|753.91|763.1|754|758.77|749.67|790
1659017700000|2022-07-28 14:15:00|763.1|754|763.23|754.13|765.07|755.97|762.39|753.29|715
1659018000000|2022-07-28 14:20:00|763.2|754.1|762.08|752.98|763.88|754.78|759.25|750.15|822
1659018300000|2022-07-28 14:25:00|762.06|752.96|762.85|753.75|763.15|754.05|760.32|751.22|741
1659018600000|2022-07-28 14:30:00|762.92|753.82|762.75|753.65|764|754.9|761.19|752.09|752
1659018900000|2022-07-28 14:35:00|762.65|753.55|764.88|755.78|766.43|757.33|762.65|753.55|725
1659019200000|2022-07-28 14:40:00|764.83|755.73|765.87|756.77|766.85|757.75|762.8|753.7|715
1659019500000|2022-07-28 14:45:00|765.97|756.87|769.1|760|769.25|760.15|764.95|755.85|808
1659019800000|2022-07-28 14:50:00|769.13|760.03|769.11|760.01|769.98|760.88|768.04|758.94|660
1659020100000|2022-07-28 14:55:00|769.03|759.93|770.87|761.77|771.22|762.12|767.35|758.25|681
1659020400000|2022-07-28 15:00:00|770.92|761.82|770.03|760.93|771.85|762.75|768|758.9|800
1659020700000|2022-07-28 15:05:00|769.9|760.8|770.95|761.85|772.91|763.81|769.9|760.8|621
1659021000000|2022-07-28 15:10:00|770.98|761.88|774.23|765.13|774.26|765.16|769.6|760.5|709
1659021300000|2022-07-28 15:15:00|774.3|765.2|776.49|767.39|777.06|767.96|773.19|764.09|688
1659021600000|2022-07-28 15:20:00|776.5|767.4|783.2|774.1|784.08|774.98|776.5|767.4|715
1659021900000|2022-07-28 15:25:00|783.25|774.15|788.14|779.04|788.14|779.04|782.32|773.22|898
1659022200000|2022-07-28 15:30:00|788.13|779.03|788.55|779.45|788.84|779.74|784.25|775.15|810
1659022500000|2022-07-28 15:35:00|788.15|779.05|790.28|781.18|791.21|782.11|785.73|776.63|818
1659022800000|2022-07-28 15:40:00|790.29|781.19|800.47|791.37|801.6|792.5|790.15|781.05|876
1659023100000|2022-07-28 15:45:00|800.38|791.28|788.81|779.71|800.38|791.28|786.36|777.26|912
1659023400000|2022-07-28 15:50:00|788.66|779.56|797.1|788|798.09|788.99|788.1|779|915
1659023700000|2022-07-28 15:55:00|797.05|787.95|791.05|781.95|798.11|789.01|790.38|781.28|871
1659024000000|2022-07-28 16:00:00|790.94|781.84|790.95|781.85|793.05|783.95|788.22|779.12|874
1659024300000|2022-07-28 16:05:00|790.91|781.81|789.59|780.49|792.36|783.26|788.82|779.72|801
1659024600000|2022-07-28 16:10:00|789.65|780.55|790.8|781.7|792.69|783.59|789.65|780.55|760
1659024900000|2022-07-28 16:15:00|790.7|781.6|794.8|785.7|797.1|788|790.6|781.5|710
1659025200000|2022-07-28 16:20:00|794.79|785.69|798.35|789.25|798.35|789.25|793.08|783.98|761
1659025500000|2022-07-28 16:25:00|798.27|789.17|796.7|787.6|800.01|790.91|796.13|787.03|848
1659025800000|2022-07-28 16:30:00|796.61|787.51|789.82|780.72|798.16|789.06|789.82|780.72|845
1659026100000|2022-07-28 16:35:00|789.9|780.8|788.35|779.25|790.01|780.91|787.97|778.87|718
1659026400000|2022-07-28 16:40:00|788.38|779.28|789.99|780.89|790.18|781.08|786.99|777.89|618
1659026700000|2022-07-28 16:45:00|790|780.9|791.15|782.05|792.08|782.98|788.9|779.8|638
1659027000000|2022-07-28 16:50:00|791.22|782.12|792.4|783.3|793.1|784|788.97|779.87|684
1659027300000|2022-07-28 16:55:00|792.37|783.27|788.93|779.83|793.2|784.1|788.45|779.35|669
1659027600000|2022-07-28 17:00:00|788.98|779.88|790.38|781.28|791.28|782.18|788.91|779.81|678
1659027900000|2022-07-28 17:05:00|790.35|781.25|793.37|784.27|793.72|784.62|790.21|781.11|731
1659028200000|2022-07-28 17:10:00|793.41|784.31|796.33|787.23|797.05|787.95|793|783.9|645
1659028500000|2022-07-28 17:15:00|796.36|787.26|794.09|784.99|796.61|787.51|793.11|784.01|691
1659028800000|2022-07-28 17:20:00|794.13|785.03|795.12|786.02|798.23|789.13|794.08|784.98|645
1659029100000|2022-07-28 17:25:00|795.18|786.08|794.61|785.51|797.65|788.55|794.3|785.2|692
1659029400000|2022-07-28 17:30:00|794.6|785.5|795.24|786.14|796.15|787.05|794.04|784.94|661
1659029700000|2022-07-28 17:35:00|795.25|786.15|797.44|788.34|800.08|790.98|795.02|785.92|675
1659030000000|2022-07-28 17:40:00|797.52|788.42|797.19|788.09|800.32|791.22|797|787.9|706
1659030300000|2022-07-28 17:45:00|797.2|788.1|794.19|785.09|797.49|788.39|793.55|784.45|735
1659030600000|2022-07-28 17:50:00|794.17|785.07|793.67|784.57|794.43|785.33|792.39|783.29|622
1659030900000|2022-07-28 17:55:00|793.72|784.62|796.07|786.97|797.1|788|793.13|784.03|749
1659031200000|2022-07-28 18:00:00|796.04|786.94|790.88|781.78|796.4|787.3|790.85|781.75|739
1659031500000|2022-07-28 18:05:00|790.92|781.82|789.09|779.99|791.19|782.09|788.65|779.55|701
1659031800000|2022-07-28 18:10:00|789.02|779.92|788.1|779|789.47|780.37|787.9|778.8|705
1659032100000|2022-07-28 18:15:00|788.12|779.02|788.25|779.15|789.03|779.93|787.4|778.3|628
1659032400000|2022-07-28 18:20:00|788.3|779.2|788.12|779.02|788.48|779.38|787.55|778.45|532
1659032700000|2022-07-28 18:25:00|788.18|779.08|787.93|778.83|788.35|779.25|786.96|777.86|539
1659033000000|2022-07-28 18:30:00|787.9|778.8|788.05|778.95|788.62|779.52|787.9|778.8|506
1659033300000|2022-07-28 18:35:00|788.02|778.92|789.5|780.4|789.61|780.51|787.95|778.85|577
1659033600000|2022-07-28 18:40:00|789.4|780.3|789.17|780.07|789.42|780.32|788.88|779.78|361
1659033900000|2022-07-28 18:45:00|789.22|780.12|801.9|792.8|802.44|793.34|789.17|780.07|757
1659034200000|2022-07-28 18:50:00|801.65|792.55|797.01|787.91|801.7|792.6|796.86|787.76|710
1659034500000|2022-07-28 18:55:00|796.97|787.87|795.6|786.5|796.97|787.87|791.9|782.8|546
1659034800000|2022-07-28 19:00:00|795.43|786.33|797.31|788.21|797.43|788.33|794.9|785.8|523
1659035100000|2022-07-28 19:05:00|797.39|788.29|795|785.9|798.3|789.2|794.05|784.95|651
1659035400000|2022-07-28 19:10:00|795.01|785.91|794.56|785.46|795.32|786.22|793.3|784.2|456
1659035700000|2022-07-28 19:15:00|794.48|785.38|794.99|785.89|795.16|786.06|793.11|784.01|472
1659036000000|2022-07-28 19:20:00|795.03|785.93|796.26|787.16|796.4|787.3|794.9|785.8|564
1659036300000|2022-07-28 19:25:00|796.31|787.21|795.37|786.27|796.7|787.6|794.96|785.86|488
1659036600000|2022-07-28 19:30:00|795.36|786.26|794.45|785.35|796.02|786.92|794.14|785.04|589
1659036900000|2022-07-28 19:35:00|794.54|785.44|793.27|784.17|794.63|785.53|790.89|781.79|611
1659037200000|2022-07-28 19:40:00|793.25|784.15|791.99|782.89|793.28|784.18|791.17|782.07|484
1659037500000|2022-07-28 19:45:00|791.96|782.86|794.14|785.04|794.17|785.07|790.85|781.75|606
1659037800000|2022-07-28 19:50:00|794.13|785.03|790.86|781.76|794.13|785.03|789.35|780.25|635
1659038100000|2022-07-28 19:55:00|790.85|781.75|793.78|784.68|794.56|785.46|789.35|780.25|624
1659038400000|2022-07-28 20:00:00|793.55|784.45|797.3|788.2|798.63|789.53|793.55|784.45|867
1659038700000|2022-07-28 20:05:00|797.26|788.16|797.16|788.06|798.21|789.11|795.41|786.31|798
1659039000000|2022-07-28 20:10:00|797.11|788.01|796.57|787.47|798.4|789.3|795.97|786.87|569
1659039300000|2022-07-28 20:15:00|796.62|787.52|796.18|787.08|797.08|787.98|795.47|786.37|532
1659039600000|2022-07-28 20:20:00|796.1|787|796.28|787.18|796.57|787.47|795.17|786.07|431
1659039900000|2022-07-28 20:25:00|796.25|787.15|800.43|791.33|800.43|791.33|796.17|787.07|520
1659040200000|2022-07-28 20:30:00|800.39|791.29|806|796.9|806.15|797.05|798.89|789.79|983
1659040500000|2022-07-28 20:35:00|805.97|796.87|805.57|796.47|811.76|802.66|804.62|795.52|959
1659040800000|2022-07-28 20:40:00|805.51|796.41|798.2|789.1|808.62|799.52|798.15|789.05|879
1659041100000|2022-07-28 20:45:00|798.15|789.05|796.67|787.57|799.22|790.12|792.46|783.36|856
1659041400000|2022-07-28 20:50:00|796.5|787.4|799.22|790.12|801.39|792.29|796.5|787.4|860
1659041700000|2022-07-28 20:55:00|799.27|790.17|804.11|795.01|804.59|795.49|799.1|790|756
1659042000000|2022-07-28 21:00:00|804.13|795.03|803.34|794.24|805.3|796.2|801.79|792.69|566
1659042300000|2022-07-28 21:05:00|803.33|794.23|802.92|793.82|805.24|796.14|802.22|793.12|441
1659042600000|2022-07-28 21:10:00|802.93|793.83|802.34|793.24|804.85|795.75|801.97|792.87|550
1659042900000|2022-07-28 21:15:00|802.41|793.31|797.66|788.56|803.1|794|797.59|788.49|451
1659043200000|2022-07-28 21:20:00|797.65|788.55|796.69|787.59|798|788.9|796.69|787.59|490
1659043500000|2022-07-28 21:25:00|796.68|787.58|796.07|786.97|797.4|788.3|795.75|786.65|394
1659043800000|2022-07-28 21:30:00|796.13|787.03|795.8|786.7|797.2|788.1|795.8|786.7|254
1659044100000|2022-07-28 21:35:00|795.87|786.77|793.99|784.89|796.08|786.98|793.99|784.89|270
1659044400000|2022-07-28 21:40:00|794.05|784.95|794.01|784.91|795.27|786.17|793.94|784.84|403
1659044700000|2022-07-28 21:45:00|793.86|784.76|791.32|782.22|794.37|785.27|790.58|781.48|338
1659045000000|2022-07-28 21:50:00|791.26|782.16|795.28|786.18|796.3|787.2|791.26|782.16|493
1659045300000|2022-07-28 21:55:00|795.5|786.4|796.76|787.66|798.18|789.08|795.28|786.18|424
1659045600000|2022-07-28 22:00:00|796.8|787.7|794.17|785.07|797.9|788.8|793.84|784.74|583
1659045900000|2022-07-28 22:05:00|794.26|785.16|792.81|783.71|794.26|785.16|792.63|783.53|498
1659046200000|2022-07-28 22:10:00|792.79|783.69|793.61|784.51|794.28|785.18|790.76|781.66|596
1659046500000|2022-07-28 22:15:00|793.4|784.3|795.27|786.17|795.4|786.3|792.97|783.87|613
1659046800000|2022-07-28 22:20:00|795.34|786.24|796.91|787.81|797.18|788.08|794.85|785.75|612
1659047100000|2022-07-28 22:25:00|797.06|787.96|797.8|788.7|799.4|790.3|796.82|787.72|568
1659047400000|2022-07-28 22:30:00|797.83|788.73|797.23|788.13|798.25|789.15|796.14|787.04|400
1659047700000|2022-07-28 22:35:00|797.16|788.06|792.13|783.03|797.24|788.14|792.07|782.97|528
1659048000000|2022-07-28 22:40:00|792.08|782.98|793.9|784.8|795.13|786.03|791.88|782.78|489
1659048300000|2022-07-28 22:45:00|794.05|784.95|794.12|785.02|795.05|785.95|793.21|784.11|490
1659048600000|2022-07-28 22:50:00|793.98|784.88|794.8|785.7|795.1|786|791|781.9|550
1659048900000|2022-07-28 22:55:00|794.75|785.65|794.93|785.83|795.85|786.75|793.6|784.5|502
1659049200000|2022-07-28 23:00:00|794.87|785.77|794.1|785|795.6|786.5|792.78|783.68|420
1659049500000|2022-07-28 23:05:00|794.15|785.05|793.05|783.95|794.88|785.78|792.75|783.65|456
1659049800000|2022-07-28 23:10:00|793|783.9|792.15|783.05|794.45|785.35|791.11|782.01|440
1659050100000|2022-07-28 23:15:00|792.1|783|791|781.9|792.2|783.1|789.77|780.67|494
1659050400000|2022-07-28 23:20:00|791.05|781.95|789.75|780.65|792.36|783.26|788.26|779.16|584
1659050700000|2022-07-28 23:25:00|789.6|780.5|789.6|780.5|789.93|780.83|788.02|778.92|657
1659051000000|2022-07-28 23:30:00|789.57|780.47|788.66|779.56|789.96|780.86|787.63|778.53|570
1659051300000|2022-07-28 23:35:00|788.71|779.61|789.99|780.89|791.06|781.96|788.41|779.31|453
1659051600000|2022-07-28 23:40:00|790|780.9|789.15|780.05|790.85|781.75|789.15|780.05|377
1659051900000|2022-07-28 23:45:00|789.22|780.12|790.54|781.44|790.8|781.7|788.9|779.8|439
1659052200000|2022-07-28 23:50:00|790.64|781.54|790.4|781.3|791.05|781.95|789.94|780.84|425
1659052500000|2022-07-28 23:55:00|790.29|781.19|790.22|781.12|791.03|781.93|789.96|780.86|393
1658966400000|2022-07-28 00:00:00|773.3|764.2|776.62|767.52|776.71|767.61|772.55|763.45|866
1658966700000|2022-07-28 00:05:00|776.54|767.44|777.82|768.72|781.82|772.72|774.77|765.67|905
1658967000000|2022-07-28 00:10:00|777.78|768.68|775.06|765.96|777.8|768.7|771.69|762.59|822
1658967300000|2022-07-28 00:15:00|775.11|766.01|779.29|770.19|780.96|771.86|774.95|765.85|810
1658967600000|2022-07-28 00:20:00|779.36|770.26|785.3|776.2|785.3|776.2|779.08|769.98|856
1658967900000|2022-07-28 00:25:00|785.35|776.25|780.03|770.93|785.5|776.4|779.91|770.81|736
1658968200000|2022-07-28 00:30:00|780.08|770.98|781.07|771.97|782.2|773.1|779.44|770.34|760
1658968500000|2022-07-28 00:35:00|781.1|772|776.21|767.11|781.25|772.15|775.47|766.37|686
1658968800000|2022-07-28 00:40:00|776.15|767.05|772.39|763.29|776.2|767.1|771.23|762.13|821
1658969100000|2022-07-28 00:45:00|772.43|763.33|772.8|763.7|775.11|766.01|772.38|763.28|714
1658969400000|2022-07-28 00:50:00|773.01|763.91|777.55|768.45|778.5|769.4|772.82|763.72|705
1658969700000|2022-07-28 00:55:00|777.52|768.42|778.36|769.26|778.5|769.4|777.05|767.95|581
1658970000000|2022-07-28 01:00:00|778.33|769.23|779.33|770.23|780.3|771.2|777.71|768.61|689
1658970300000|2022-07-28 01:05:00|779.38|770.28|779.61|770.51|780.6|771.5|779.36|770.26|627
1658970600000|2022-07-28 01:10:00|779.66|770.56|777.31|768.21|779.75|770.65|776.9|767.8|718
1658970900000|2022-07-28 01:15:00|777.33|768.23|779.96|770.86|781.69|772.59|776.75|767.65|651
1658971200000|2022-07-28 01:20:00|780|770.9|780.15|771.05|781.25|772.15|778.28|769.18|590
1658971500000|2022-07-28 01:25:00|780.09|770.99|778.9|769.8|780.51|771.41|778.74|769.64|550
1658971800000|2022-07-28 01:30:00|778.89|769.79|781.85|772.75|782.19|773.09|778.75|769.65|562
1658972100000|2022-07-28 01:35:00|781.78|772.68|782.15|773.05|782.42|773.32|780.81|771.71|410
1658972400000|2022-07-28 01:40:00|782.18|773.08|781.03|771.93|783.42|774.32|779.97|770.87|507
1658972700000|2022-07-28 01:45:00|780.96|771.86|780.02|770.92|781.27|772.17|779.9|770.8|415
1658973000000|2022-07-28 01:50:00|779.98|770.88|781.11|772.01|781.2|772.1|778.17|769.07|563
1658973300000|2022-07-28 01:55:00|781.13|772.03|781.37|772.27|781.95|772.85|779.29|770.19|564
1658973600000|2022-07-28 02:00:00|781.38|772.28|781.47|772.37|782.02|772.92|781.12|772.02|533
1658973900000|2022-07-28 02:05:00|781.53|772.43|780.13|771.03|781.59|772.49|779.93|770.83|579
1658974200000|2022-07-28 02:10:00|780.07|770.97|780.33|771.23|781.43|772.33|780.07|770.97|515
1658974500000|2022-07-28 02:15:00|780.34|771.24|780.64|771.54|781.25|772.15|780.16|771.06|473
1658974800000|2022-07-28 02:20:00|780.77|771.67|784.86|775.76|787.05|777.95|780.64|771.54|578
1658975100000|2022-07-28 02:25:00|784.85|775.75|784.07|774.97|785.35|776.25|783.94|774.84|626
1658975400000|2022-07-28 02:30:00|784.06|774.96|786.12|777.02|786.71|777.61|784.03|774.93|663
1658975700000|2022-07-28 02:35:00|786.14|777.04|787.51|778.41|788.47|779.37|785.11|776.01|773
1658976000000|2022-07-28 02:40:00|787.55|778.45|791.19|782.09|792.96|783.86|786.27|777.17|755
1658976300000|2022-07-28 02:45:00|791.14|782.04|795.9|786.8|798.19|789.09|790|780.9|1026
1658976600000|2022-07-28 02:50:00|795.85|786.75|793.05|783.95|796.25|787.15|790.95|781.85|884
1658976900000|2022-07-28 02:55:00|793.2|784.1|789.99|780.89|793.3|784.2|787.9|778.8|760
1658977200000|2022-07-28 03:00:00|789.93|780.83|788.07|778.97|791.07|781.97|786.79|777.69|696
1658977500000|2022-07-28 03:05:00|788.12|779.02|788.22|779.12|790.25|781.15|787.14|778.04|510
1658977800000|2022-07-28 03:10:00|788.31|779.21|785.1|776|788.33|779.23|784.25|775.15|500
1658978100000|2022-07-28 03:15:00|785.09|775.99|785.34|776.24|786.15|777.05|784|774.9|627
1658978400000|2022-07-28 03:20:00|785.55|776.45|785.05|775.95|786.21|777.11|784.72|775.62|496
1658978700000|2022-07-28 03:25:00|785.03|775.93|779.46|770.36|786.04|776.94|779.15|770.05|654
1658979000000|2022-07-28 03:30:00|779.37|770.27|780.01|770.91|780.02|770.92|776.84|767.74|661
1658979300000|2022-07-28 03:35:00|780.02|770.92|777.22|768.12|780.03|770.93|776.79|767.69|478
1658979600000|2022-07-28 03:40:00|777.23|768.13|775.22|766.12|777.95|768.85|774.51|765.41|603
1658979900000|2022-07-28 03:45:00|775.28|766.18|776.16|767.06|777.13|768.03|775.2|766.1|548
1658980200000|2022-07-28 03:50:00|776.2|767.1|775.04|765.94|776.96|767.86|774.92|765.82|464
1658980500000|2022-07-28 03:55:00|774.98|765.88|775.45|766.35|776.2|767.1|774.98|765.88|430
1658980800000|2022-07-28 04:00:00|775.55|766.45|780.14|771.04|780.35|771.25|775.5|766.4|453
1658981100000|2022-07-28 04:05:00|780.1|771|777.89|768.79|780.95|771.85|777.84|768.74|507
1658981400000|2022-07-28 04:10:00|777.76|768.66|776.85|767.75|778.38|769.28|776.74|767.64|543
1658981700000|2022-07-28 04:15:00|776.9|767.8|777.96|768.86|778.44|769.34|776.81|767.71|397
1658982000000|2022-07-28 04:20:00|777.98|768.88|778.06|768.96|778.29|769.19|777.7|768.6|332
1658982300000|2022-07-28 04:25:00|778.09|768.99|780.1|771|780.2|771.1|777.87|768.77|412
1658982600000|2022-07-28 04:30:00|780.12|771.02|777.8|768.7|780.59|771.49|777.72|768.62|415
1658982900000|2022-07-28 04:35:00|777.82|768.72|776.76|767.66|777.95|768.85|775.76|766.66|421
1658983200000|2022-07-28 04:40:00|776.85|767.75|774.99|765.89|777.43|768.33|774.37|765.27|264
1658983500000|2022-07-28 04:45:00|775.01|765.91|773.99|764.89|775.16|766.06|772.99|763.89|495
1658983800000|2022-07-28 04:50:00|773.93|764.83|772.19|763.09|774.15|765.05|771.4|762.3|488
1658984100000|2022-07-28 04:55:00|772.2|763.1|771.88|762.78|773.31|764.21|771.74|762.64|531
1658984400000|2022-07-28 05:00:00|771.83|762.73|773.15|764.05|773.27|764.17|768.28|759.18|692
1658984700000|2022-07-28 05:05:00|773.11|764.01|772.92|763.82|773.3|764.2|772.22|763.12|483
1658985000000|2022-07-28 05:10:00|772.93|763.83|771.83|762.73|773.3|764.2|771.73|762.63|409
1658985300000|2022-07-28 05:15:00|771.8|762.7|771.71|762.61|772.22|763.12|771.19|762.09|460
1658985600000|2022-07-28 05:20:00|771.66|762.56|773.97|764.87|773.98|764.88|771.17|762.07|507
1658985900000|2022-07-28 05:25:00|773.95|764.85|773.76|764.66|774.24|765.14|773.25|764.15|537
1658986200000|2022-07-28 05:30:00|773.74|764.64|776.44|767.34|776.8|767.7|773.74|764.64|444
1658986500000|2022-07-28 05:35:00|776.46|767.36|774.37|765.27|777.41|768.31|773.2|764.1|513
1658986800000|2022-07-28 05:40:00|774.4|765.3|774.38|765.28|774.76|765.66|773.29|764.19|453
1658987100000|2022-07-28 05:45:00|774.36|765.26|775.02|765.92|775.05|765.95|773.84|764.74|418
1658987400000|2022-07-28 05:50:00|775.05|765.95|778.27|769.17|778.95|769.85|774.08|764.98|432
1658987700000|2022-07-28 05:55:00|778.37|769.27|777.8|768.7|778.37|769.27|776.23|767.13|523
1658988000000|2022-07-28 06:00:00|777.77|768.67|776.26|767.16|778.89|769.79|776.17|767.07|460
1658988300000|2022-07-28 06:05:00|776.27|767.17|776.16|767.06|776.9|767.8|775.97|766.87|393
1658988600000|2022-07-28 06:10:00|776.13|767.03|772.55|763.45|776.21|767.11|772.33|763.23|544
1658988900000|2022-07-28 06:15:00|772.56|763.46|772.92|763.82|773.8|764.7|772.44|763.34|469
1658989200000|2022-07-28 06:20:00|772.91|763.81|770.11|761.01|773.89|764.79|769.8|760.7|434
1658989500000|2022-07-28 06:25:00|770.08|760.98|770.11|761.01|770.22|761.12|768.7|759.6|569
1658989800000|2022-07-28 06:30:00|770.12|761.02|768.92|759.82|770.96|761.86|768.89|759.79|488
1658990100000|2022-07-28 06:35:00|768.9|759.8|770.97|761.87|771.09|761.99|768.89|759.79|486
1658990400000|2022-07-28 06:40:00|770.96|761.86|771.07|761.97|771.27|762.17|770.08|760.98|446
1658990700000|2022-07-28 06:45:00|771|761.9|773.8|764.7|774.2|765.1|770.8|761.7|496
1658991000000|2022-07-28 06:50:00|773.81|764.71|773.11|764.01|774.09|764.99|772.15|763.05|469
1658991300000|2022-07-28 06:55:00|773.19|764.09|772.88|763.78|773.34|764.24|769|759.9|575
1658991600000|2022-07-28 07:00:00|772.86|763.76|768.33|759.23|772.86|763.76|767.8|758.7|524
1658991900000|2022-07-28 07:05:00|768.19|759.09|767.12|758.02|769.38|760.28|766.39|757.29|590
1658992200000|2022-07-28 07:10:00|767.17|758.07|766.34|757.24|768.33|759.23|766.3|757.2|546
1658992500000|2022-07-28 07:15:00|766.38|757.28|765.2|756.1|766.49|757.39|763.85|754.75|642
1658992800000|2022-07-28 07:20:00|765.18|756.08|764.1|755|765.26|756.16|763.94|754.84|514
1658993100000|2022-07-28 07:25:00|764.09|754.99|765.01|755.91|765.39|756.29|763.3|754.2|502
1658993400000|2022-07-28 07:30:00|765.09|755.99|762.35|753.25|765.29|756.19|762.19|753.09|636
1658993700000|2022-07-28 07:35:00|762.39|753.29|763.12|754.02|763.28|754.18|762.2|753.1|591
1658994000000|2022-07-28 07:40:00|763.1|754|762.95|753.85|763.99|754.89|762.3|753.2|605
1658994300000|2022-07-28 07:45:00|762.98|753.88|763.03|753.93|763.5|754.4|762.25|753.15|651
1658994600000|2022-07-28 07:50:00|763|753.9|762.12|753.02|763.41|754.31|761.4|752.3|510
1658994900000|2022-07-28 07:55:00|762.16|753.06|761.52|752.42|762.27|753.17|761.1|752|489
1658995200000|2022-07-28 08:00:00|761.42|752.32|762.35|753.25|762.69|753.59|761.3|752.2|511
1658995500000|2022-07-28 08:05:00|762.4|753.3|762.2|753.1|763.22|754.12|761.75|752.65|442
1658995800000|2022-07-28 08:10:00|762.21|753.11|761.96|752.86|762.48|753.38|761.87|752.77|338
1658996100000|2022-07-28 08:15:00|761.95|752.85|764.21|755.11|765.9|756.8|761.88|752.78|557
1658996400000|2022-07-28 08:20:00|764.25|755.15|761.96|752.86|765.02|755.92|761.95|752.85|482
1658996700000|2022-07-28 08:25:00|761.95|752.85|759.8|750.7|762.01|752.91|759|749.9|531
1658997000000|2022-07-28 08:30:00|759.7|750.6|757.2|748.1|759.8|750.7|756.83|747.73|658
1658997300000|2022-07-28 08:35:00|757.15|748.05|759.89|750.79|760.12|751.02|757.15|748.05|512
1658997600000|2022-07-28 08:40:00|759.9|750.8|758.85|749.75|760.18|751.08|757.94|748.84|550
1658997900000|2022-07-28 08:45:00|758.95|749.85|763.22|754.12|763.44|754.34|758.86|749.76|570
1658998200000|2022-07-28 08:50:00|763.24|754.14|764.19|755.09|764.36|755.26|762.01|752.91|424
1658998500000|2022-07-28 08:55:00|764.17|755.07|764.97|755.87|765.8|756.7|763.2|754.1|583
1658998800000|2022-07-28 09:00:00|764.94|755.84|766.48|757.38|767.48|758.38|764.72|755.62|540
1658999100000|2022-07-28 09:05:00|766.4|757.3|762.48|753.38|766.47|757.37|761.8|752.7|505
1658999400000|2022-07-28 09:10:00|762.42|753.32|762.05|752.95|762.48|753.38|761.76|752.66|126
1658999700000|2022-07-28 09:15:00|762|752.9|761.13|752.03|762.15|753.05|761.08|751.98|95
1659000000000|2022-07-28 09:20:00|761.08|751.98|762.32|753.22|762.39|753.29|758.95|749.85|519
1659000300000|2022-07-28 09:25:00|762.31|753.21|760.45|751.35|762.37|753.27|760.1|751|524
1659000600000|2022-07-28 09:30:00|760.5|751.4|760.91|751.81|761.31|752.21|759.77|750.67|489
1659000900000|2022-07-28 09:35:00|760.95|751.85|762.33|753.23|762.47|753.37|760.91|751.81|452
1659001200000|2022-07-28 09:40:00|762.32|753.22|763.25|754.15|763.32|754.22|762.17|753.07|432
1659001500000|2022-07-28 09:45:00|763.27|754.17|762.39|753.29|763.32|754.22|762.25|753.15|381
1659001800000|2022-07-28 09:50:00|762.41|753.31|761.83|752.73|762.48|753.38|761.38|752.28|404
1659002100000|2022-07-28 09:55:00|761.77|752.67|762.26|753.16|762.91|753.81|761.4|752.3|410
1659002400000|2022-07-28 10:00:00|762.27|753.17|763.12|754.02|763.46|754.36|762|752.9|527
1659002700000|2022-07-28 10:05:00|763.08|753.98|763.38|754.28|763.45|754.35|762.8|753.7|450
1659003000000|2022-07-28 10:10:00|763.43|754.33|764.21|755.11|764.44|755.34|763.13|754.03|377
1659003300000|2022-07-28 10:15:00|764.2|755.1|762.51|753.41|764.3|755.2|762.29|753.19|405
1659003600000|2022-07-28 10:20:00|762.53|753.43|762.34|753.24|766.34|757.24|762.34|753.24|605
1659003900000|2022-07-28 10:25:00|762.35|753.25|764.75|755.65|765.01|755.91|761.35|752.25|543
1659004200000|2022-07-28 10:30:00|764.82|755.72|769.14|760.04|769.29|760.19|764.75|755.65|628
1659004500000|2022-07-28 10:35:00|769.19|760.09|770.09|760.99|772.43|763.33|768.6|759.5|661
1659004800000|2022-07-28 10:40:00|770.1|761|770.14|761.04|770.55|761.45|768.81|759.71|448
1659005100000|2022-07-28 10:45:00|770.13|761.03|771.49|762.39|771.49|762.39|768.55|759.45|539
1659005400000|2022-07-28 10:50:00|771.65|762.55|767.27|758.17|771.83|762.73|766.95|757.85|479
1659005700000|2022-07-28 10:55:00|767.26|758.16|765.9|756.8|767.33|758.23|764.75|755.65|428
1659006000000|2022-07-28 11:00:00|765.92|756.82|768.06|758.96|768.3|759.2|765.26|756.16|467
1659006300000|2022-07-28 11:05:00|768.08|758.98|767.36|758.26|768.1|759|766.42|757.32|500
1659006600000|2022-07-28 11:10:00|767.37|758.27|767.4|758.3|767.96|758.86|766.85|757.75|388
1659006900000|2022-07-28 11:15:00|767.35|758.25|769.05|759.95|769.4|760.3|767.13|758.03|481
1659007200000|2022-07-28 11:20:00|769|759.9|768.23|759.13|769.3|760.2|767.7|758.6|410
1659007500000|2022-07-28 11:25:00|768.27|759.17|769.3|760.2|769.45|760.35|767.79|758.69|398
1659007800000|2022-07-28 11:30:00|769.25|760.15|769.11|760.01|769.43|760.33|768.8|759.7|278
1659008100000|2022-07-28 11:35:00|769.1|760|769.2|760.1|770.9|761.8|765.62|756.52|624
1659008400000|2022-07-28 11:40:00|769.15|760.05|771.2|762.1|771.31|762.21|768.9|759.8|604
1659008700000|2022-07-28 11:45:00|771.13|762.03|771.28|762.18|773.86|764.76|770.93|761.83|606
1659009000000|2022-07-28 11:50:00|771.31|762.21|772.14|763.04|772.96|763.86|770.28|761.18|521
1659009300000|2022-07-28 11:55:00|772.17|763.07|773.15|764.05|773.35|764.25|771.69|762.59|509
1659009600000|2022-07-28 12:00:00|773.1|764|770.45|761.35|773.14|764.04|770.02|760.92|604
1659009900000|2022-07-28 12:05:00|770.51|761.41|768.35|759.25|772.26|763.16|767.38|758.28|616
1659010200000|2022-07-28 12:10:00|768.48|759.38|768.07|758.97|769.25|760.15|767.07|757.97|641
1659010500000|2022-07-28 12:15:00|768.06|758.96|766.4|757.3|768.08|758.98|765.82|756.72|501
1659010800000|2022-07-28 12:20:00|766.39|757.29|761.57|752.47|766.39|757.29|760.44|751.34|273
1659011100000|2022-07-28 12:25:00|761.63|752.53|767|757.9|767|757.9|759.95|750.85|730
1659011400000|2022-07-28 12:30:00|766.95|757.85|759.25|750.15|767.2|758.1|751.1|742|1057
1659011700000|2022-07-28 12:35:00|759.2|750.1|757.18|748.08|765.8|756.7|754.8|745.7|1047
1659012000000|2022-07-28 12:40:00|757.1|748|762.89|753.79|763.02|753.92|756.13|747.03|858
1659012300000|2022-07-28 12:45:00|762.92|753.82|769.2|760.1|771.25|762.15|762.2|753.1|895
1659012600000|2022-07-28 12:50:00|769.26|760.16|770.21|761.11|772.17|763.07|767.88|758.78|836
1659012900000|2022-07-28 12:55:00|770.3|761.2|767.3|758.2|770.3|761.2|766.19|757.09|772
1659013200000|2022-07-28 13:00:00|767.2|758.1|765.21|756.11|768.4|759.3|763.82|754.72|495
1659013500000|2022-07-28 13:05:00|765.26|756.16|765.67|756.57|768.02|758.92|765|755.9|667
1659013800000|2022-07-28 13:10:00|765.7|756.6|767.93|758.83|768.3|759.2|764.82|755.72|736
1659014100000|2022-07-28 13:15:00|767.99|758.89|770.73|761.63|772.05|762.95|767.12|758.02|750
1659014400000|2022-07-28 13:20:00|770.62|761.52|767.93|758.83|771.15|762.05|766.83|757.73|689
1659014700000|2022-07-28 13:25:00|767.94|758.84|770.85|761.75|771.27|762.17|766.65|757.55|790
1659015000000|2022-07-28 13:30:00|770.86|761.76|773.04|763.94|775.15|766.05|768.82|759.72|835
1659015300000|2022-07-28 13:35:00|773.22|764.12|770.58|761.48|777|767.9|770.55|761.45|818
1659015600000|2022-07-28 13:40:00|770.64|761.54|763.87|754.77|771|761.9|763.02|753.92|882
1659015900000|2022-07-28 13:45:00|763.85|754.75|762.04|752.94|764.95|755.85|759.62|750.52|905
1659016200000|2022-07-28 13:50:00|762.09|752.99|755.83|746.73|762.43|753.33|753.24|744.14|932
1659016500000|2022-07-28 13:55:00|755.78|746.68|758.35|749.25|760.1|751|755.58|746.48|899
1659016800000|2022-07-28 14:00:00|758.52|749.42|760.28|751.18|761.65|752.55|758.44|749.34|816
1659017100000|2022-07-28 14:05:00|760.16|751.06|759.38|750.28|761.3|752.2|756.25|747.15|841
1659017400000|2022-07-28 14:10:00|759.39|750.29|763.01|753.91|763.1|754|758.77|749.67|790
1659017700000|2022-07-28 14:15:00|763.1|754|763.23|754.13|765.07|755.97|762.39|753.29|715
1659018000000|2022-07-28 14:20:00|763.2|754.1|762.08|752.98|763.88|754.78|759.25|750.15|822
1659018300000|2022-07-28 14:25:00|762.06|752.96|762.85|753.75|763.15|754.05|760.32|751.22|741
1659018600000|2022-07-28 14:30:00|762.92|753.82|762.75|753.65|764|754.9|761.19|752.09|752
1659018900000|2022-07-28 14:35:00|762.65|753.55|764.88|755.78|766.43|757.33|762.65|753.55|725
1659019200000|2022-07-28 14:40:00|764.83|755.73|765.87|756.77|766.85|757.75|762.8|753.7|715
1659019500000|2022-07-28 14:45:00|765.97|756.87|769.1|760|769.25|760.15|764.95|755.85|808
1659019800000|2022-07-28 14:50:00|769.13|760.03|769.11|760.01|769.98|760.88|768.04|758.94|660
1659020100000|2022-07-28 14:55:00|769.03|759.93|770.87|761.77|771.22|762.12|767.35|758.25|681
1659020400000|2022-07-28 15:00:00|770.92|761.82|770.03|760.93|771.85|762.75|768|758.9|800
1659020700000|2022-07-28 15:05:00|769.9|760.8|770.95|761.85|772.91|763.81|769.9|760.8|621
1659021000000|2022-07-28 15:10:00|770.98|761.88|774.23|765.13|774.26|765.16|769.6|760.5|709
1659021300000|2022-07-28 15:15:00|774.3|765.2|776.49|767.39|777.06|767.96|773.19|764.09|688
1659021600000|2022-07-28 15:20:00|776.5|767.4|783.2|774.1|784.08|774.98|776.5|767.4|715
1659021900000|2022-07-28 15:25:00|783.25|774.15|788.14|779.04|788.14|779.04|782.32|773.22|898
1659022200000|2022-07-28 15:30:00|788.13|779.03|788.55|779.45|788.84|779.74|784.25|775.15|810
1659022500000|2022-07-28 15:35:00|788.15|779.05|790.28|781.18|791.21|782.11|785.73|776.63|818
1659022800000|2022-07-28 15:40:00|790.29|781.19|800.47|791.37|801.6|792.5|790.15|781.05|876
1659023100000|2022-07-28 15:45:00|800.38|791.28|788.81|779.71|800.38|791.28|786.36|777.26|912
1659023400000|2022-07-28 15:50:00|788.66|779.56|797.1|788|798.09|788.99|788.1|779|915
1659023700000|2022-07-28 15:55:00|797.05|787.95|791.05|781.95|798.11|789.01|790.38|781.28|871
1659024000000|2022-07-28 16:00:00|790.94|781.84|790.95|781.85|793.05|783.95|788.22|779.12|874
1659024300000|2022-07-28 16:05:00|790.91|781.81|789.59|780.49|792.36|783.26|788.82|779.72|801
1659024600000|2022-07-28 16:10:00|789.65|780.55|790.8|781.7|792.69|783.59|789.65|780.55|760
1659024900000|2022-07-28 16:15:00|790.7|781.6|794.8|785.7|797.1|788|790.6|781.5|710
1659025200000|2022-07-28 16:20:00|794.79|785.69|798.35|789.25|798.35|789.25|793.08|783.98|761
1659025500000|2022-07-28 16:25:00|798.27|789.17|796.7|787.6|800.01|790.91|796.13|787.03|848
1659025800000|2022-07-28 16:30:00|796.61|787.51|789.82|780.72|798.16|789.06|789.82|780.72|845
1659026100000|2022-07-28 16:35:00|789.9|780.8|788.35|779.25|790.01|780.91|787.97|778.87|718
1659026400000|2022-07-28 16:40:00|788.38|779.28|789.99|780.89|790.18|781.08|786.99|777.89|618
1659026700000|2022-07-28 16:45:00|790|780.9|791.15|782.05|792.08|782.98|788.9|779.8|638
1659027000000|2022-07-28 16:50:00|791.22|782.12|792.4|783.3|793.1|784|788.97|779.87|684
1659027300000|2022-07-28 16:55:00|792.37|783.27|788.93|779.83|793.2|784.1|788.45|779.35|669
1659027600000|2022-07-28 17:00:00|788.98|779.88|790.38|781.28|791.28|782.18|788.91|779.81|678
1659027900000|2022-07-28 17:05:00|790.35|781.25|793.37|784.27|793.72|784.62|790.21|781.11|731
1659028200000|2022-07-28 17:10:00|793.41|784.31|796.33|787.23|797.05|787.95|793|783.9|645
1659028500000|2022-07-28 17:15:00|796.36|787.26|794.09|784.99|796.61|787.51|793.11|784.01|691
1659028800000|2022-07-28 17:20:00|794.13|785.03|795.12|786.02|798.23|789.13|794.08|784.98|645
1659029100000|2022-07-28 17:25:00|795.18|786.08|794.61|785.51|797.65|788.55|794.3|785.2|692
1659029400000|2022-07-28 17:30:00|794.6|785.5|795.24|786.14|796.15|787.05|794.04|784.94|661
1659029700000|2022-07-28 17:35:00|795.25|786.15|797.44|788.34|800.08|790.98|795.02|785.92|675
1659030000000|2022-07-28 17:40:00|797.52|788.42|797.19|788.09|800.32|791.22|797|787.9|706
1659030300000|2022-07-28 17:45:00|797.2|788.1|794.19|785.09|797.49|788.39|793.55|784.45|735
1659030600000|2022-07-28 17:50:00|794.17|785.07|793.67|784.57|794.43|785.33|792.39|783.29|622
1659030900000|2022-07-28 17:55:00|793.72|784.62|796.07|786.97|797.1|788|793.13|784.03|749
1659031200000|2022-07-28 18:00:00|796.04|786.94|790.88|781.78|796.4|787.3|790.85|781.75|739
1659031500000|2022-07-28 18:05:00|790.92|781.82|789.09|779.99|791.19|782.09|788.65|779.55|701
1659031800000|2022-07-28 18:10:00|789.02|779.92|788.1|779|789.47|780.37|787.9|778.8|705
1659032100000|2022-07-28 18:15:00|788.12|779.02|788.25|779.15|789.03|779.93|787.4|778.3|628
1659032400000|2022-07-28 18:20:00|788.3|779.2|788.12|779.02|788.48|779.38|787.55|778.45|532
1659032700000|2022-07-28 18:25:00|788.18|779.08|787.93|778.83|788.35|779.25|786.96|777.86|539
1659033000000|2022-07-28 18:30:00|787.9|778.8|788.05|778.95|788.62|779.52|787.9|778.8|506
1659033300000|2022-07-28 18:35:00|788.02|778.92|789.5|780.4|789.61|780.51|787.95|778.85|577
1659033600000|2022-07-28 18:40:00|789.4|780.3|789.17|780.07|789.42|780.32|788.88|779.78|361
1659033900000|2022-07-28 18:45:00|789.22|780.12|801.9|792.8|802.44|793.34|789.17|780.07|757
1659034200000|2022-07-28 18:50:00|801.65|792.55|797.01|787.91|801.7|792.6|796.86|787.76|710
1659034500000|2022-07-28 18:55:00|796.97|787.87|795.6|786.5|796.97|787.87|791.9|782.8|546
1659034800000|2022-07-28 19:00:00|795.43|786.33|797.31|788.21|797.43|788.33|794.9|785.8|523
1659035100000|2022-07-28 19:05:00|797.39|788.29|795|785.9|798.3|789.2|794.05|784.95|651
1659035400000|2022-07-28 19:10:00|795.01|785.91|794.56|785.46|795.32|786.22|793.3|784.2|456
1659035700000|2022-07-28 19:15:00|794.48|785.38|794.99|785.89|795.16|786.06|793.11|784.01|472
1659036000000|2022-07-28 19:20:00|795.03|785.93|796.26|787.16|796.4|787.3|794.9|785.8|564
1659036300000|2022-07-28 19:25:00|796.31|787.21|795.37|786.27|796.7|787.6|794.96|785.86|488
1659036600000|2022-07-28 19:30:00|795.36|786.26|794.45|785.35|796.02|786.92|794.14|785.04|589
1659036900000|2022-07-28 19:35:00|794.54|785.44|793.27|784.17|794.63|785.53|790.89|781.79|611
1659037200000|2022-07-28 19:40:00|793.25|784.15|791.99|782.89|793.28|784.18|791.17|782.07|484
1659037500000|2022-07-28 19:45:00|791.96|782.86|794.14|785.04|794.17|785.07|790.85|781.75|606
1659037800000|2022-07-28 19:50:00|794.13|785.03|790.86|781.76|794.13|785.03|789.35|780.25|635
1659038100000|2022-07-28 19:55:00|790.85|781.75|793.78|784.68|794.56|785.46|789.35|780.25|624
1659038400000|2022-07-28 20:00:00|793.55|784.45|797.3|788.2|798.63|789.53|793.55|784.45|867
1659038700000|2022-07-28 20:05:00|797.26|788.16|797.16|788.06|798.21|789.11|795.41|786.31|798
1659039000000|2022-07-28 20:10:00|797.11|788.01|796.57|787.47|798.4|789.3|795.97|786.87|569
1659039300000|2022-07-28 20:15:00|796.62|787.52|796.18|787.08|797.08|787.98|795.47|786.37|532
1659039600000|2022-07-28 20:20:00|796.1|787|796.28|787.18|796.57|787.47|795.17|786.07|431
1659039900000|2022-07-28 20:25:00|796.25|787.15|800.43|791.33|800.43|791.33|796.17|787.07|520
1659040200000|2022-07-28 20:30:00|800.39|791.29|806|796.9|806.15|797.05|798.89|789.79|983
1659040500000|2022-07-28 20:35:00|805.97|796.87|805.57|796.47|811.76|802.66|804.62|795.52|959
1659040800000|2022-07-28 20:40:00|805.51|796.41|798.2|789.1|808.62|799.52|798.15|789.05|879
1659041100000|2022-07-28 20:45:00|798.15|789.05|796.67|787.57|799.22|790.12|792.46|783.36|856
1659041400000|2022-07-28 20:50:00|796.5|787.4|799.22|790.12|801.39|792.29|796.5|787.4|860
1659041700000|2022-07-28 20:55:00|799.27|790.17|804.11|795.01|804.59|795.49|799.1|790|756
1659042000000|2022-07-28 21:00:00|804.13|795.03|803.34|794.24|805.3|796.2|801.79|792.69|566
1659042300000|2022-07-28 21:05:00|803.33|794.23|802.92|793.82|805.24|796.14|802.22|793.12|441
1659042600000|2022-07-28 21:10:00|802.93|793.83|802.34|793.24|804.85|795.75|801.97|792.87|550
1659042900000|2022-07-28 21:15:00|802.41|793.31|797.66|788.56|803.1|794|797.59|788.49|451
1659043200000|2022-07-28 21:20:00|797.65|788.55|796.69|787.59|798|788.9|796.69|787.59|490
1659043500000|2022-07-28 21:25:00|796.68|787.58|796.07|786.97|797.4|788.3|795.75|786.65|394
1659043800000|2022-07-28 21:30:00|796.13|787.03|795.8|786.7|797.2|788.1|795.8|786.7|254
1659044100000|2022-07-28 21:35:00|795.87|786.77|793.99|784.89|796.08|786.98|793.99|784.89|270
1659044400000|2022-07-28 21:40:00|794.05|784.95|794.01|784.91|795.27|786.17|793.94|784.84|403
1659044700000|2022-07-28 21:45:00|793.86|784.76|791.32|782.22|794.37|785.27|790.58|781.48|338
1659045000000|2022-07-28 21:50:00|791.26|782.16|795.28|786.18|796.3|787.2|791.26|782.16|493
1659045300000|2022-07-28 21:55:00|795.5|786.4|796.76|787.66|798.18|789.08|795.28|786.18|424
1659045600000|2022-07-28 22:00:00|796.8|787.7|794.17|785.07|797.9|788.8|793.84|784.74|583
1659045900000|2022-07-28 22:05:00|794.26|785.16|792.81|783.71|794.26|785.16|792.63|783.53|498
1659046200000|2022-07-28 22:10:00|792.79|783.69|793.61|784.51|794.28|785.18|790.76|781.66|596
1659046500000|2022-07-28 22:15:00|793.4|784.3|795.27|786.17|795.4|786.3|792.97|783.87|613
1659046800000|2022-07-28 22:20:00|795.34|786.24|796.91|787.81|797.18|788.08|794.85|785.75|612
1659047100000|2022-07-28 22:25:00|797.06|787.96|797.8|788.7|799.4|790.3|796.82|787.72|568
1659047400000|2022-07-28 22:30:00|797.83|788.73|797.23|788.13|798.25|789.15|796.14|787.04|400
1659047700000|2022-07-28 22:35:00|797.16|788.06|792.13|783.03|797.24|788.14|792.07|782.97|528
1659048000000|2022-07-28 22:40:00|792.08|782.98|793.9|784.8|795.13|786.03|791.88|782.78|489
1659048300000|2022-07-28 22:45:00|794.05|784.95|794.12|785.02|795.05|785.95|793.21|784.11|490
1659048600000|2022-07-28 22:50:00|793.98|784.88|794.8|785.7|795.1|786|791|781.9|550
1659048900000|2022-07-28 22:55:00|794.75|785.65|794.93|785.83|795.85|786.75|793.6|784.5|502
1659049200000|2022-07-28 23:00:00|794.87|785.77|794.1|785|795.6|786.5|792.78|783.68|420
1659049500000|2022-07-28 23:05:00|794.15|785.05|793.05|783.95|794.88|785.78|792.75|783.65|456
1659049800000|2022-07-28 23:10:00|793|783.9|792.15|783.05|794.45|785.35|791.11|782.01|440
1659050100000|2022-07-28 23:15:00|792.1|783|791|781.9|792.2|783.1|789.77|780.67|494
1659050400000|2022-07-28 23:20:00|791.05|781.95|789.75|780.65|792.36|783.26|788.26|779.16|584
1659050700000|2022-07-28 23:25:00|789.6|780.5|789.6|780.5|789.93|780.83|788.02|778.92|657
1659051000000|2022-07-28 23:30:00|789.57|780.47|788.66|779.56|789.96|780.86|787.63|778.53|570
1659051300000|2022-07-28 23:35:00|788.71|779.61|789.99|780.89|791.06|781.96|788.41|779.31|453
1659051600000|2022-07-28 23:40:00|790|780.9|789.15|780.05|790.85|781.75|789.15|780.05|377
1659051900000|2022-07-28 23:45:00|789.22|780.12|790.54|781.44|790.8|781.7|788.9|779.8|439
1659052200000|2022-07-28 23:50:00|790.64|781.54|790.4|781.3|791.05|781.95|789.94|780.84|425
1659052500000|2022-07-28 23:55:00|790.29|781.19|790.22|781.12|791.03|781.93|789.96|780.86|393
1659052800000|2022-07-29 00:00:00|790.14|781.04|790.75|781.65|791.86|782.76|789.7|780.6|617
1659053100000|2022-07-29 00:05:00|790.82|781.72|794.2|785.1|794.83|785.73|790.75|781.65|548
1659053400000|2022-07-29 00:10:00|794.32|785.22|792.78|783.68|795.41|786.31|791.75|782.65|612
1659053700000|2022-07-29 00:15:00|792.67|783.57|787|777.9|793.49|784.39|786.5|777.4|777
1659054000000|2022-07-29 00:20:00|787.05|777.95|785.3|776.2|787.07|777.97|781|771.9|933
1659054300000|2022-07-29 00:25:00|785.22|776.12|782.07|772.97|785.98|776.88|781.83|772.73|692
1659054600000|2022-07-29 00:30:00|782|772.9|789.81|780.71|792.35|783.25|781.99|772.89|765
1659054900000|2022-07-29 00:35:00|789.89|780.79|799.05|789.95|800.7|791.6|789.81|780.71|878
1659055200000|2022-07-29 00:40:00|799|789.9|800.36|791.26|800.58|791.48|798.25|789.15|649
1659055500000|2022-07-29 00:45:00|800.37|791.27|804.95|795.85|808.4|799.3|798.95|789.85|903
1659055800000|2022-07-29 00:50:00|805.07|795.97|803.08|793.98|805.27|796.17|801.39|792.29|829
1659056100000|2022-07-29 00:55:00|803.05|793.95|803.37|794.27|804.41|795.31|800.1|791|734
1659056400000|2022-07-29 01:00:00|803.2|794.1|802.37|793.27|803.5|794.4|800.15|791.05|720
1659056700000|2022-07-29 01:05:00|802.36|793.26|796.42|787.32|802.44|793.34|796.39|787.29|686
1659057000000|2022-07-29 01:10:00|796.43|787.33|797.29|788.19|797.57|788.47|796.4|787.3|580
1659057300000|2022-07-29 01:15:00|797.28|788.18|797.01|787.91|800.27|791.17|796.18|787.08|705
1659057600000|2022-07-29 01:20:00|797.03|787.93|797.1|788|797.82|788.72|795.3|786.2|555
1659057900000|2022-07-29 01:25:00|797.01|787.91|794.31|785.21|797.9|788.8|792.12|783.02|630
1659058200000|2022-07-29 01:30:00|794.43|785.33|791.71|782.61|795.14|786.04|791.66|782.56|635
1659058500000|2022-07-29 01:35:00|791.78|782.68|793.23|784.13|794.23|785.13|791.2|782.1|653
1659058800000|2022-07-29 01:40:00|793.21|784.11|790.96|781.86|794.3|785.2|790.8|781.7|526
1659059100000|2022-07-29 01:45:00|790.94|781.84|792.71|783.61|793.6|784.5|790.85|781.75|673
1659059400000|2022-07-29 01:50:00|792.75|783.65|790.12|781.02|792.77|783.67|789.87|780.77|592
1659059700000|2022-07-29 01:55:00|790.04|780.94|793.36|784.26|795.1|786|789.65|780.55|684
1659060000000|2022-07-29 02:00:00|793.14|784.04|790.16|781.06|794.93|785.83|790.01|780.91|664
1659060300000|2022-07-29 02:05:00|790.17|781.07|794.04|784.94|795.01|785.91|790.1|781|525
1659060600000|2022-07-29 02:10:00|793.99|784.89|795.9|786.8|796.35|787.25|793.82|784.72|608
1659060900000|2022-07-29 02:15:00|795.94|786.84|798.35|789.25|799.08|789.98|795.44|786.34|677
1659061200000|2022-07-29 02:20:00|798.4|789.3|789.04|779.94|798.4|789.3|788.92|779.82|695
1659061500000|2022-07-29 02:25:00|789.03|779.93|793.26|784.16|793.95|784.85|788.92|779.82|674
1659061800000|2022-07-29 02:30:00|793.21|784.11|792.11|783.01|793.3|784.2|790.64|781.54|453
1659062100000|2022-07-29 02:35:00|792.13|783.03|792.81|783.71|793.4|784.3|791.64|782.54|464
1659062400000|2022-07-29 02:40:00|792.77|783.67|792.55|783.45|793.8|784.7|789.65|780.55|569
1659062700000|2022-07-29 02:45:00|792.57|783.47|790.19|781.09|792.78|783.68|790.11|781.01|511
1659063000000|2022-07-29 02:50:00|790.17|781.07|788.72|779.62|790.62|781.52|788.57|779.47|510
1659063300000|2022-07-29 02:55:00|788.69|779.59|793.01|783.91|793.06|783.96|788.69|779.59|563
1659063600000|2022-07-29 03:00:00|793|783.9|793.93|784.83|794.9|785.8|792.09|782.99|573
1659063900000|2022-07-29 03:05:00|793.92|784.82|794.2|785.1|794.28|785.18|790.95|781.85|437
1659064200000|2022-07-29 03:10:00|794.17|785.07|797.13|788.03|798.27|789.17|794.1|785|454
1659064500000|2022-07-29 03:15:00|797.16|788.06|799.87|790.77|799.9|790.8|797.09|787.99|460
1659064800000|2022-07-29 03:20:00|799.9|790.8|800.15|791.05|800.18|791.08|798.56|789.46|526
1659065100000|2022-07-29 03:25:00|800.12|791.02|800.03|790.93|800.12|791.02|798.7|789.6|473
1659065400000|2022-07-29 03:30:00|800.08|790.98|802.18|793.08|802.27|793.17|799.75|790.65|534
1659065700000|2022-07-29 03:35:00|802.2|793.1|802.18|793.08|803.19|794.09|801.64|792.54|485
1659066000000|2022-07-29 03:40:00|802.19|793.09|804.99|795.89|805.31|796.21|802.03|792.93|632
1659066300000|2022-07-29 03:45:00|804.97|795.87|815.5|806.4|818.23|809.13|804.89|795.79|874
1659066600000|2022-07-29 03:50:00|815.46|806.36|817|807.9|818.88|809.78|814.71|805.61|765
1659066900000|2022-07-29 03:55:00|817.06|807.96|817.95|808.85|821.81|812.71|817.06|807.96|799
1659067200000|2022-07-29 04:00:00|817.87|808.77|820.64|811.54|820.88|811.78|816.73|807.63|652
1659067500000|2022-07-29 04:05:00|820.67|811.57|825.07|815.97|825.07|815.97|819.57|810.47|672
1659067800000|2022-07-29 04:10:00|825.04|815.94|821.87|812.77|825.7|816.6|821.75|812.65|727
1659068100000|2022-07-29 04:15:00|821.89|812.79|823.85|814.75|824.8|815.7|819.25|810.15|703
1659068400000|2022-07-29 04:20:00|823.95|814.85|825.92|816.82|826|816.9|821.61|812.51|744
1659068700000|2022-07-29 04:25:00|825.89|816.79|821.8|812.7|825.98|816.88|821.11|812.01|658
1659069000000|2022-07-29 04:30:00|821.83|812.73|827.3|818.2|828.4|819.3|819.94|810.84|734
1659069300000|2022-07-29 04:35:00|827.5|818.4|826.41|817.31|829.34|820.24|826.1|817|731
1659069600000|2022-07-29 04:40:00|826.36|817.26|829.51|820.41|829.55|820.45|824.71|815.61|771
1659069900000|2022-07-29 04:45:00|829.5|820.4|826.06|816.96|830.07|820.97|825.88|816.78|732
1659070200000|2022-07-29 04:50:00|826.05|816.95|827.88|818.78|829.28|820.18|825.29|816.19|663
1659070500000|2022-07-29 04:55:00|827.86|818.76|824.9|815.8|828.14|819.04|824.75|815.65|488
1659070800000|2022-07-29 05:00:00|824.87|815.77|823.71|814.61|825.57|816.47|821.8|812.7|608
1659071100000|2022-07-29 05:05:00|823.72|814.62|820.88|811.78|824.96|815.86|819.59|810.49|588
1659071400000|2022-07-29 05:10:00|820.93|811.83|817.57|808.47|821.09|811.99|815.33|806.23|721
1659071700000|2022-07-29 05:15:00|817.63|808.53|821.81|812.71|822.03|812.93|816.65|807.55|612
1659072000000|2022-07-29 05:20:00|821.82|812.72|818.8|809.7|821.85|812.75|818.13|809.03|468
1659072300000|2022-07-29 05:25:00|818.86|809.76|819.2|810.1|819.81|810.71|817.3|808.2|468
1659072600000|2022-07-29 05:30:00|819.22|810.12|824.05|814.95|824.41|815.31|817.97|808.87|638
1659072900000|2022-07-29 05:35:00|824.07|814.97|826.07|816.97|828.11|819.01|824.05|814.95|664
1659073200000|2022-07-29 05:40:00|826.04|816.94|826.08|816.98|827.18|818.08|824.6|815.5|632
1659073500000|2022-07-29 05:45:00|826.09|816.99|826.73|817.63|829.04|819.94|825.7|816.6|653
1659073800000|2022-07-29 05:50:00|826.74|817.64|822.02|812.92|827.03|817.93|819.8|810.7|688
1659074100000|2022-07-29 05:55:00|821.99|812.89|821.27|812.17|823.19|814.09|821.18|812.08|525
1659074400000|2022-07-29 06:00:00|821.24|812.14|823.15|814.05|823.96|814.86|819.84|810.74|605
1659074700000|2022-07-29 06:05:00|823.1|814|820.18|811.08|823.27|814.17|819.74|810.64|580
1659075000000|2022-07-29 06:10:00|820.16|811.06|818.64|809.54|821.3|812.2|818.55|809.45|564
1659075300000|2022-07-29 06:15:00|818.71|809.61|816.83|807.73|818.71|809.61|814.3|805.2|575
1659075600000|2022-07-29 06:20:00|816.85|807.75|819.21|810.11|819.55|810.45|815.06|805.96|669
1659075900000|2022-07-29 06:25:00|819.2|810.1|812.2|803.1|820.06|810.96|811.45|802.35|693
1659076200000|2022-07-29 06:30:00|812.15|803.05|816.35|807.25|817.2|808.1|811.25|802.15|641
1659076500000|2022-07-29 06:35:00|816.48|807.38|822.09|812.99|824.55|815.45|816.19|807.09|835
1659076800000|2022-07-29 06:40:00|822.16|813.06|820.9|811.8|823.55|814.45|819.84|810.74|661
1659077100000|2022-07-29 06:45:00|820.89|811.79|813.96|804.86|820.95|811.85|812.65|803.55|714
1659077400000|2022-07-29 06:50:00|813.98|804.88|812.33|803.23|814.04|804.94|807.39|798.29|770
1659077700000|2022-07-29 06:55:00|812.36|803.26|808.29|799.19|813.11|804.01|805.27|796.17|776
1659078000000|2022-07-29 07:00:00|808.28|799.18|807.16|798.06|810.95|801.85|802.95|793.85|812
1659078300000|2022-07-29 07:05:00|807.22|798.12|807.87|798.77|808.29|799.19|806.16|797.06|693
1659078600000|2022-07-29 07:10:00|807.97|798.87|804.06|794.96|808.2|799.1|801.85|792.75|779
1659078900000|2022-07-29 07:15:00|804.04|794.94|803.32|794.22|806.3|797.2|802.65|793.55|636
1659079200000|2022-07-29 07:20:00|803.31|794.21|800.85|791.75|803.75|794.65|796.95|787.85|704
1659079500000|2022-07-29 07:25:00|800.9|791.8|798.95|789.85|801|791.9|797.75|788.65|680
1659079800000|2022-07-29 07:30:00|799.07|789.97|803.31|794.21|803.63|794.53|798.98|789.88|545
1659080100000|2022-07-29 07:35:00|803.41|794.31|805.33|796.23|806.21|797.11|803.15|794.05|543
1659080400000|2022-07-29 07:40:00|805.38|796.28|803.46|794.36|806.13|797.03|803.13|794.03|556
1659080700000|2022-07-29 07:45:00|803.53|794.43|804.32|795.22|806.15|797.05|803.2|794.1|531
1659081000000|2022-07-29 07:50:00|804.35|795.25|804.98|795.88|805.28|796.18|804.03|794.93|451
1659081300000|2022-07-29 07:55:00|804.99|795.89|804.21|795.11|805.4|796.3|803.14|794.04|461
1659081600000|2022-07-29 08:00:00|804.23|795.13|802.76|793.66|805.15|796.05|802.37|793.27|600
1659081900000|2022-07-29 08:05:00|802.78|793.68|795.18|786.08|803.22|794.12|794.15|785.05|645
1659082200000|2022-07-29 08:10:00|795.25|786.15|802.2|793.1|802.37|793.27|792.85|783.75|724
1659082500000|2022-07-29 08:15:00|802.23|793.13|804.4|795.3|804.55|795.45|800.95|791.85|631
1659082800000|2022-07-29 08:20:00|804.35|795.25|804.44|795.34|806.37|797.27|803.94|794.84|538
1659083100000|2022-07-29 08:25:00|804.34|795.24|803.99|794.89|805.05|795.95|801.1|792|539
1659083400000|2022-07-29 08:30:00|804.03|794.93|802.78|793.68|805.09|795.99|802.78|793.68|555
1659083700000|2022-07-29 08:35:00|802.79|793.69|801.34|792.24|803.31|794.21|801.15|792.05|499
1659084000000|2022-07-29 08:40:00|801.46|792.36|807.88|798.78|808.03|798.93|801.25|792.15|651
1659084300000|2022-07-29 08:45:00|807.98|798.88|806.21|797.11|809.18|800.08|805.92|796.82|664
1659084600000|2022-07-29 08:50:00|806.15|797.05|806.92|797.82|807.89|798.79|804.28|795.18|488
1659084900000|2022-07-29 08:55:00|806.97|797.87|807.15|798.05|808.25|799.15|805.9|796.8|566
1659085200000|2022-07-29 09:00:00|807.16|798.06|805.1|796|807.44|798.34|803.83|794.73|562
1659085500000|2022-07-29 09:05:00|805.06|795.96|805.25|796.15|805.43|796.33|802.05|792.95|637
1659085800000|2022-07-29 09:10:00|805.27|796.17|806.97|797.87|806.97|797.87|804.83|795.73|445
1659086100000|2022-07-29 09:15:00|806.94|797.84|807.25|798.15|808.09|798.99|806.27|797.17|386
1659086400000|2022-07-29 09:20:00|807.24|798.14|805.95|796.85|808.01|798.91|804.32|795.22|603
1659086700000|2022-07-29 09:25:00|805.97|796.87|808.14|799.04|808.27|799.17|805.35|796.25|436
1659087000000|2022-07-29 09:30:00|808.19|799.09|810.38|801.28|810.85|801.75|807.2|798.1|573
1659087300000|2022-07-29 09:35:00|810.44|801.34|811.93|802.83|813|803.9|809.85|800.75|604
1659087600000|2022-07-29 09:40:00|811.98|802.88|812.05|802.95|814.17|805.07|811.88|802.78|640
1659087900000|2022-07-29 09:45:00|812.06|802.96|812.43|803.33|812.93|803.83|811.14|802.04|581
1659088200000|2022-07-29 09:50:00|812.41|803.31|813.42|804.32|814.42|805.32|811.95|802.85|548
1659088500000|2022-07-29 09:55:00|813.46|804.36|817.04|807.94|817.72|808.62|813.3|804.2|596
1659088800000|2022-07-29 10:00:00|816.95|807.85|816.06|806.96|817.94|808.84|814.8|805.7|615
1659089100000|2022-07-29 10:05:00|816.04|806.94|817.91|808.81|818.42|809.32|815.94|806.84|646
1659089400000|2022-07-29 10:10:00|817.97|808.87|816.3|807.2|819.43|810.33|816.25|807.15|544
1659089700000|2022-07-29 10:15:00|816.25|807.15|811.82|802.72|818.1|809|811.2|802.1|670
1659090000000|2022-07-29 10:20:00|811.83|802.73|810.61|801.51|812.9|803.8|809.01|799.91|575
1659090300000|2022-07-29 10:25:00|810.59|801.49|810.38|801.28|810.84|801.74|808.14|799.04|600
1659090600000|2022-07-29 10:30:00|810.4|801.3|810.84|801.74|811.44|802.34|810.02|800.92|505
1659090900000|2022-07-29 10:35:00|810.9|801.8|813.38|804.28|814.31|805.21|809.39|800.29|640
1659091200000|2022-07-29 10:40:00|813.39|804.29|811.27|802.17|814.22|805.12|811.1|802|531
1659091500000|2022-07-29 10:45:00|811.25|802.15|815.46|806.36|815.75|806.65|811.25|802.15|513
1659091800000|2022-07-29 10:50:00|815.44|806.34|817.48|808.38|818.21|809.11|813.5|804.4|520
1659092100000|2022-07-29 10:55:00|817.55|808.45|814.37|805.27|818.31|809.21|814.32|805.22|537
1659092400000|2022-07-29 11:00:00|814.38|805.28|816.45|807.35|818.56|809.46|813.9|804.8|644
1659092700000|2022-07-29 11:05:00|816.42|807.32|809.17|800.07|816.42|807.32|809.01|799.91|625
1659093000000|2022-07-29 11:10:00|809.2|800.1|804.84|795.74|809.31|800.21|804.77|795.67|699
1659093300000|2022-07-29 11:15:00|804.81|795.71|806.94|797.84|807.93|798.83|802.8|793.7|608
1659093600000|2022-07-29 11:20:00|806.98|797.88|801|791.9|807.08|797.98|800.33|791.23|783
1659093900000|2022-07-29 11:25:00|800.97|791.87|796.17|787.07|801.39|792.29|794.35|785.25|870
1659094200000|2022-07-29 11:30:00|796.18|787.08|799.29|790.19|803.05|793.95|794.4|785.3|900
1659094500000|2022-07-29 11:35:00|799.27|790.17|794.3|785.2|799.32|790.22|792.38|783.28|849
1659094800000|2022-07-29 11:40:00|794.31|785.21|788.49|779.39|795.3|786.2|786.21|777.11|875
1659095100000|2022-07-29 11:45:00|788.43|779.33|792.99|783.89|794.79|785.69|787.43|778.33|807
1659095400000|2022-07-29 11:50:00|793.23|784.13|795.05|785.95|796.91|787.81|793|783.9|728
1659095700000|2022-07-29 11:55:00|795.04|785.94|796.22|787.12|797.32|788.22|794.4|785.3|660
1659096000000|2022-07-29 12:00:00|796.23|787.13|793.31|784.21|799.38|790.28|793.18|784.08|685
1659096300000|2022-07-29 12:05:00|793.22|784.12|795.06|785.96|798.3|789.2|793.22|784.12|743
1659096600000|2022-07-29 12:10:00|795.11|786.01|791.84|782.74|795.25|786.15|791.3|782.2|668
1659096900000|2022-07-29 12:15:00|791.81|782.71|795.11|786.01|795.37|786.27|791.12|782.02|812
1659097200000|2022-07-29 12:20:00|795.36|786.26|790.48|781.38|795.72|786.62|790.4|781.3|669
1659097500000|2022-07-29 12:25:00|790.46|781.36|789.15|780.05|790.6|781.5|788.43|779.33|707
1659097800000|2022-07-29 12:30:00|789.09|779.99|787.3|778.2|792.22|783.12|787.02|777.92|942
1659098100000|2022-07-29 12:35:00|787.55|778.45|786.1|777|789.06|779.96|784.99|775.89|860
1659098400000|2022-07-29 12:40:00|786.09|776.99|782.65|773.55|787.05|777.95|782.26|773.16|810
1659098700000|2022-07-29 12:45:00|782.6|773.5|783.75|774.65|785.1|776|781.86|772.76|880
1659099000000|2022-07-29 12:50:00|783.72|774.62|791.39|782.29|791.56|782.46|783.35|774.25|780
1659099300000|2022-07-29 12:55:00|791.38|782.28|788.54|779.44|791.38|782.28|787.85|778.75|633
1659099600000|2022-07-29 13:00:00|788.53|779.43|789|779.9|790.47|781.37|787.75|778.65|749
1659099900000|2022-07-29 13:05:00|788.9|779.8|790.37|781.27|790.54|781.44|787.7|778.6|656
1659100200000|2022-07-29 13:10:00|790.35|781.25|788.1|779|790.5|781.4|787.11|778.01|530
1659100500000|2022-07-29 13:15:00|787.55|778.45|792.9|783.8|793.15|784.05|787.15|778.05|322
1659100800000|2022-07-29 13:20:00|792.7|783.6|796.1|787|797.08|787.98|792.3|783.2|708
1659101100000|2022-07-29 13:25:00|796|786.9|797.09|787.99|799.85|790.75|795.11|786.01|730
1659101400000|2022-07-29 13:30:00|797.14|788.04|794.2|785.1|798.91|789.81|793.95|784.85|831
1659101700000|2022-07-29 13:35:00|794.18|785.08|794.17|785.07|794.75|785.65|790.1|781|887
1659102000000|2022-07-29 13:40:00|794.34|785.24|800.25|791.15|803.11|794.01|794.14|785.04|933
1659102300000|2022-07-29 13:45:00|800.27|791.17|806.1|797|807.83|798.73|800.05|790.95|940
1659102600000|2022-07-29 13:50:00|806.15|797.05|807.87|798.77|809.13|800.03|805.26|796.16|854
1659102900000|2022-07-29 13:55:00|807.85|798.75|809.29|800.19|810.41|801.31|807.14|798.04|813
1659103200000|2022-07-29 14:00:00|809.3|800.2|811.34|802.24|812.84|803.74|807.7|798.6|932
1659103500000|2022-07-29 14:05:00|811.58|802.48|817.47|808.37|819.35|810.25|811.3|802.2|938
1659103800000|2022-07-29 14:10:00|817.43|808.33|824.84|815.74|827.59|818.49|817.25|808.15|991
1659104100000|2022-07-29 14:15:00|824.93|815.83|826.05|816.95|828.25|819.15|823.54|814.44|1002
1659104400000|2022-07-29 14:20:00|826.27|817.17|829.74|820.64|830.72|821.62|823.8|814.7|993
1659104700000|2022-07-29 14:25:00|829.76|820.66|832.66|823.56|834.69|825.59|829.1|820|992
1659105000000|2022-07-29 14:30:00|832.55|823.45|828.5|819.4|836.62|827.52|828.5|819.4|996
1659105300000|2022-07-29 14:35:00|828.68|819.58|837.42|828.32|837.91|828.81|828.53|819.43|875
1659105600000|2022-07-29 14:40:00|837.46|828.36|834.1|825|838.13|829.03|834.1|825|891
1659105900000|2022-07-29 14:45:00|834.01|824.91|831|821.9|834.35|825.25|828.7|819.6|849
1659106200000|2022-07-29 14:50:00|831.01|821.91|830.41|821.31|832.7|823.6|829.2|820.1|686
1659106500000|2022-07-29 14:55:00|830.35|821.25|824.32|815.22|831.36|822.26|823.9|814.8|742
1659106800000|2022-07-29 15:00:00|824.29|815.19|822.64|813.54|826.35|817.25|821.8|812.7|917
1659107100000|2022-07-29 15:05:00|822.56|813.46|827.08|817.98|828.09|818.99|822.15|813.05|885
1659107400000|2022-07-29 15:10:00|827.15|818.05|824.35|815.25|827.21|818.11|823.9|814.8|827
1659107700000|2022-07-29 15:15:00|824.38|815.28|823.2|814.1|824.5|815.4|820.23|811.13|855
1659108000000|2022-07-29 15:20:00|823.28|814.18|821.62|812.52|824.37|815.27|821.34|812.24|782
1659108300000|2022-07-29 15:25:00|821.57|812.47|819.61|810.51|823.23|814.13|819.2|810.1|779
1659108600000|2022-07-29 15:30:00|819.44|810.34|821.83|812.73|823.22|814.12|819.09|809.99|781
1659108900000|2022-07-29 15:35:00|821.79|812.69|827.35|818.25|827.5|818.4|821.35|812.25|798
1659109200000|2022-07-29 15:40:00|827.56|818.46|828.07|818.97|828.95|819.85|825.77|816.67|661
1659109500000|2022-07-29 15:45:00|828.08|818.98|828.1|819|829.15|820.05|827.21|818.11|579
1659109800000|2022-07-29 15:50:00|828.09|818.99|832.76|823.66|833.85|824.75|827.83|818.73|741
1659110100000|2022-07-29 15:55:00|832.8|823.7|830.35|821.25|833.31|824.21|829.55|820.45|623
1659110400000|2022-07-29 16:00:00|830.38|821.28|820.02|810.92|831.03|821.93|819.6|810.5|897
1659110700000|2022-07-29 16:05:00|820.08|810.98|814.97|805.87|820.96|811.86|814.21|805.11|965
1659111000000|2022-07-29 16:10:00|815|805.9|809.61|800.51|815.62|806.52|809.24|800.14|870
1659111300000|2022-07-29 16:15:00|809.71|800.61|814.36|805.26|817.25|808.15|808.85|799.75|890
1659111600000|2022-07-29 16:20:00|814.38|805.28|811.4|802.3|815.2|806.1|810.25|801.15|764
1659111900000|2022-07-29 16:25:00|811.45|802.35|810.75|801.65|814.31|805.21|809.34|800.24|906
1659112200000|2022-07-29 16:30:00|810.7|801.6|814.09|804.99|815|805.9|810.5|801.4|742
1659112500000|2022-07-29 16:35:00|814.13|805.03|810.42|801.32|814.21|805.11|809.39|800.29|718
1659112800000|2022-07-29 16:40:00|810.47|801.37|813.21|804.11|813.21|804.11|807.66|798.56|750
1659113100000|2022-07-29 16:45:00|813.23|804.13|814.22|805.12|814.76|805.66|810.24|801.14|789
1659113400000|2022-07-29 16:50:00|814.32|805.22|821.1|812|821.1|812|813.99|804.89|832
1659113700000|2022-07-29 16:55:00|821.05|811.95|819.96|810.86|822.15|813.05|819.37|810.27|662
1659114000000|2022-07-29 17:00:00|820|810.9|819.3|810.2|820.4|811.3|817.29|808.19|769
1659114300000|2022-07-29 17:05:00|819.32|810.22|817.95|808.85|821.52|812.42|816.16|807.06|703
1659114600000|2022-07-29 17:10:00|818.05|808.95|814.57|805.47|819.15|810.05|814.57|805.47|711
1659114900000|2022-07-29 17:15:00|814.35|805.25|813.69|804.59|816.1|807|812.83|803.73|605
1659115200000|2022-07-29 17:20:00|813.7|804.6|809.06|799.96|814.3|805.2|808.98|799.88|701
1659115500000|2022-07-29 17:25:00|809.04|799.94|805.03|795.93|809.61|800.51|802.7|793.6|691
1659115800000|2022-07-29 17:30:00|804.93|795.83|809.95|800.85|812.2|803.1|804.32|795.22|827
1659116100000|2022-07-29 17:35:00|809.93|800.83|814.25|805.15|814.46|805.36|809.84|800.74|819
1659116400000|2022-07-29 17:40:00|814.08|804.98|815.5|806.4|815.95|806.85|813.56|804.46|659
1659116700000|2022-07-29 17:45:00|815.51|806.41|819.82|810.72|820.95|811.85|814.65|805.55|827
1659117000000|2022-07-29 17:50:00|819.79|810.69|818.84|809.74|820.3|811.2|818.09|808.99|662
1659117300000|2022-07-29 17:55:00|818.8|809.7|819.02|809.92|820.95|811.85|818.02|808.92|660
1659117600000|2022-07-29 18:00:00|819.05|809.95|819.9|810.8|820.73|811.63|816.95|807.85|745
1659117900000|2022-07-29 18:05:00|819.87|810.77|823.05|813.95|823.09|813.99|819.03|809.93|569
1659118200000|2022-07-29 18:10:00|823.15|814.05|831.03|821.93|831.35|822.25|822.91|813.81|754
1659118500000|2022-07-29 18:15:00|831.05|821.95|827.57|818.47|831.05|821.95|826.18|817.08|782
1659118800000|2022-07-29 18:20:00|827.9|818.8|826.06|816.96|827.9|818.8|825.15|816.05|649
1659119100000|2022-07-29 18:25:00|825.99|816.89|822.93|813.83|827.46|818.36|822.04|812.94|754
1659119400000|2022-07-29 18:30:00|822.95|813.85|822.91|813.81|825.1|816|821.98|812.88|632
1659119700000|2022-07-29 18:35:00|822.9|813.8|825.86|816.76|827.82|818.72|822.9|813.8|666
1659120000000|2022-07-29 18:40:00|825.89|816.79|824.12|815.02|826.21|817.11|822.2|813.1|666
1659120300000|2022-07-29 18:45:00|824.11|815.01|827.33|818.23|827.77|818.67|823.95|814.85|524
1659120600000|2022-07-29 18:50:00|827.36|818.26|827.15|818.05|827.53|818.43|826.05|816.95|218
1659120900000|2022-07-29 18:55:00|827.05|817.95|827.25|818.15|827.57|818.47|825.93|816.83|488
1659121200000|2022-07-29 19:00:00|827.31|818.21|830.45|821.35|830.45|821.35|824.16|815.06|621
1659121500000|2022-07-29 19:05:00|830.46|821.36|829.01|819.91|831.26|822.16|827.33|818.23|659
1659121800000|2022-07-29 19:10:00|828.96|819.86|826.2|817.1|829.4|820.3|825.07|815.97|715
1659122100000|2022-07-29 19:15:00|826.21|817.11|823.8|814.7|826.28|817.18|822.68|813.58|561
1659122400000|2022-07-29 19:20:00|823.78|814.68|823.36|814.26|824.89|815.79|821.47|812.37|519
1659122700000|2022-07-29 19:25:00|823.37|814.27|824.03|814.93|824.27|815.17|822.28|813.18|561
1659123000000|2022-07-29 19:30:00|824|814.9|825.63|816.53|826.35|817.25|820.32|811.22|646
1659123300000|2022-07-29 19:35:00|825.62|816.52|823.19|814.09|826.54|817.44|822.65|813.55|702
1659123600000|2022-07-29 19:40:00|823.29|814.19|826.04|816.94|826.45|817.35|821.94|812.84|613
1659123900000|2022-07-29 19:45:00|826.03|816.93|832.08|822.98|833.33|824.23|825.95|816.85|678
1659124200000|2022-07-29 19:50:00|832.09|822.99|829.86|820.76|832.7|823.6|828.36|819.26|795
1659124500000|2022-07-29 19:55:00|829.78|820.68|827.14|818.04|830.11|821.01|821.31|812.21|797
1659124800000|2022-07-29 20:00:00|827.07|817.97|826.35|817.25|828.69|819.59|825.19|816.09|678
1659125100000|2022-07-29 20:05:00|826.32|817.22|833.31|824.21|833.64|824.54|824.96|815.86|737
1659125400000|2022-07-29 20:10:00|833.25|824.15|825.16|816.06|833.43|824.33|825.16|816.06|796
1659125700000|2022-07-29 20:15:00|825.17|816.07|828.51|819.41|830.09|820.99|823.06|813.96|676
1659126000000|2022-07-29 20:20:00|828.58|819.48|826.33|817.23|829.18|820.08|825.52|816.42|539
1659126300000|2022-07-29 20:25:00|826.35|817.25|825.27|816.17|828.3|819.2|824.97|815.87|492
1659126600000|2022-07-29 20:30:00|825.31|816.21|828.96|819.86|830.12|821.02|825.31|816.21|520
1659126900000|2022-07-29 20:35:00|828.97|819.87|829.27|820.17|831.14|822.04|828.32|819.22|488
1659127200000|2022-07-29 20:40:00|829.28|820.18|828.28|819.18|829.43|820.33|827.02|817.92|448
1659127500000|2022-07-29 20:45:00|828.26|819.16|830.66|821.56|833.28|824.18|827.95|818.85|628
1659127800000|2022-07-29 20:50:00|830.67|821.57|829.03|819.93|831.25|822.15|827.3|818.2|625
1659128100000|2022-07-29 20:55:00|829.02|819.92|829.39|820.29|829.86|820.76|826.56|817.46|423
1659164400000|2022-07-30 07:00:00|844.41|835.31|847.91|838.81|847.91|838.81|843.91|834.81|413
1659164700000|2022-07-30 07:05:00|847.92|838.82|851.38|842.28|852.37|843.27|846.49|837.39|547
1659165000000|2022-07-30 07:10:00|851.37|842.27|852.12|843.02|852.51|843.41|849.13|840.03|495
1659165300000|2022-07-30 07:15:00|852.18|843.08|854.29|845.19|856.17|847.07|850.16|841.06|636
1659165600000|2022-07-30 07:20:00|854.34|845.24|851.43|842.33|854.64|845.54|851.39|842.29|552
1659165900000|2022-07-30 07:25:00|851.45|842.35|851.02|841.92|852.02|842.92|849.19|840.09|458
1659166200000|2022-07-30 07:30:00|850.98|841.88|849.26|840.16|851.27|842.17|849.09|839.99|424
1659166500000|2022-07-30 07:35:00|849.25|840.15|849.18|840.08|849.97|840.87|848.47|839.37|351
1659166800000|2022-07-30 07:40:00|849.14|840.04|848.96|839.86|849.33|840.23|848.14|839.04|456
1659167100000|2022-07-30 07:45:00|848.94|839.84|850.16|841.06|852.42|843.32|848.32|839.22|586
1659167400000|2022-07-30 07:50:00|850.15|841.05|850.99|841.89|851.28|842.18|849.35|840.25|438
1659167700000|2022-07-30 07:55:00|851|841.9|851.04|841.94|851.14|842.04|850.06|840.96|264
1659168000000|2022-07-30 08:00:00|851.08|841.98|850.32|841.22|851.27|842.17|849.09|839.99|312
1659168300000|2022-07-30 08:05:00|850.33|841.23|851.24|842.14|851.54|842.44|850.26|841.16|233
1659168600000|2022-07-30 08:10:00|851.23|842.13|858.39|849.29|858.48|849.38|850|840.9|428
1659168900000|2022-07-30 08:15:00|858.38|849.28|867.98|858.88|877.14|868.04|858|848.9|897
1659169200000|2022-07-30 08:20:00|867.82|858.72|864.74|855.64|869.71|860.61|861.47|852.37|586
1659169500000|2022-07-30 08:25:00|864.82|855.72|862.09|852.99|864.82|855.72|862.09|852.99|564
1659169800000|2022-07-30 08:30:00|862.1|853|866.89|857.79|869.57|860.47|862.1|853|607
1659170100000|2022-07-30 08:35:00|866.93|857.83|869.2|860.1|870.05|860.95|862.25|853.15|691
1659170400000|2022-07-30 08:40:00|869.22|860.12|883.25|874.15|883.91|874.81|868.02|858.92|680
1659170700000|2022-07-30 08:45:00|883.38|874.28|884.43|875.33|888.31|879.21|873.28|864.18|826
1659171000000|2022-07-30 08:50:00|884.42|875.32|882.82|873.72|884.92|875.82|878.03|868.93|793
1659171300000|2022-07-30 08:55:00|882.8|873.7|881.34|872.24|883.21|874.11|878.21|869.11|665
1659171600000|2022-07-30 09:00:00|881.27|872.17|879.56|870.46|884.35|875.25|878.42|869.32|652
1659171900000|2022-07-30 09:05:00|879.57|870.47|876.09|866.99|879.57|870.47|875.97|866.87|378
1659172200000|2022-07-30 09:10:00|876.1|867|877.3|868.2|878.52|869.42|876.1|867|404
1659172500000|2022-07-30 09:15:00|877.38|868.28|876.48|867.38|877.58|868.48|876.2|867.1|333
1659172800000|2022-07-30 09:20:00|876.43|867.33|879.21|870.11|879.62|870.52|876.26|867.16|401
1659173100000|2022-07-30 09:25:00|879.19|870.09|875.54|866.44|879.35|870.25|874.17|865.07|424
1659173400000|2022-07-30 09:30:00|875.55|866.45|876.04|866.94|877.3|868.2|875.05|865.95|305
1659173700000|2022-07-30 09:35:00|875.98|866.88|875.92|866.82|880.03|870.93|875.92|866.82|464
1659174000000|2022-07-30 09:40:00|875.95|866.85|875.92|866.82|876.95|867.85|874.96|865.86|356
1659174300000|2022-07-30 09:45:00|875.96|866.86|867.12|858.02|876.22|867.12|867.12|858.02|537
1659174600000|2022-07-30 09:50:00|867.13|858.03|871.36|862.26|872.89|863.79|867.03|857.93|549
1659174900000|2022-07-30 09:55:00|871.31|862.21|869.91|860.81|871.93|862.83|869.13|860.03|441
1659175200000|2022-07-30 10:00:00|869.92|860.82|860.46|851.36|870.19|861.09|860.34|851.24|679
1659175500000|2022-07-30 10:05:00|860.4|851.3|858.17|849.07|861.58|852.48|857.06|847.96|701
1659175800000|2022-07-30 10:10:00|858.21|849.11|858.62|849.52|861.69|852.59|858.17|849.07|636
1659176100000|2022-07-30 10:15:00|858.63|849.53|863.1|854|864.54|855.44|857.2|848.1|694
1659176400000|2022-07-30 10:20:00|863.11|854.01|862.57|853.47|864.21|855.11|860.15|851.05|497
1659176700000|2022-07-30 10:25:00|862.58|853.48|863.73|854.63|864.3|855.2|862.23|853.13|445
1659177000000|2022-07-30 10:30:00|863.74|854.64|865.36|856.26|867.6|858.5|863.7|854.6|447
1659177300000|2022-07-30 10:35:00|865.35|856.25|863.52|854.42|865.4|856.3|861.22|852.12|376
1659177600000|2022-07-30 10:40:00|863.51|854.41|861.98|852.88|864.54|855.44|861.98|852.88|396
1659177900000|2022-07-30 10:45:00|862.19|853.09|866.33|857.23|866.54|857.44|862.04|852.94|395
1659178200000|2022-07-30 10:50:00|866.34|857.24|865.06|855.96|868.18|859.08|864.16|855.06|440
1659178500000|2022-07-30 10:55:00|865.05|855.95|864.02|854.92|866.99|857.89|864.02|854.92|343
1659178800000|2022-07-30 11:00:00|864.04|854.94|866.97|857.87|867.33|858.23|864.04|854.94|275
1659179100000|2022-07-30 11:05:00|866.96|857.86|870.93|861.83|871.03|861.93|866.9|857.8|278
1659179400000|2022-07-30 11:10:00|870.89|861.79|868.16|859.06|870.94|861.84|868.02|858.92|317
1659179700000|2022-07-30 11:15:00|868.15|859.05|867.96|858.86|868.19|859.09|865.79|856.69|418
1659180000000|2022-07-30 11:20:00|867.95|858.85|872.2|863.1|873.12|864.02|865.76|856.66|504
1659180300000|2022-07-30 11:25:00|872.14|863.04|870.32|861.22|872.44|863.34|869.3|860.2|637
1659180600000|2022-07-30 11:30:00|870.33|861.23|871.02|861.92|872.12|863.02|869.98|860.88|515
1659180900000|2022-07-30 11:35:00|871.03|861.93|873.43|864.33|873.97|864.87|870.35|861.25|554
1659181200000|2022-07-30 11:40:00|873.42|864.32|875.3|866.2|875.94|866.84|871.31|862.21|574
1659181500000|2022-07-30 11:45:00|875.31|866.21|870.91|861.81|875.95|866.85|870.82|861.72|544
1659181800000|2022-07-30 11:50:00|870.92|861.82|870.01|860.91|871.16|862.06|869.12|860.02|350
1659182100000|2022-07-30 11:55:00|870.03|860.93|868.03|858.93|870.27|861.17|868.02|858.92|378
1659182400000|2022-07-30 12:00:00|868.06|858.96|869.48|860.38|869.64|860.54|867.19|858.09|456
1659182700000|2022-07-30 12:05:00|869.45|860.35|868.39|859.29|869.45|860.35|867.23|858.13|300
1659183000000|2022-07-30 12:10:00|868.41|859.31|869.08|859.98|869.76|860.66|868.14|859.04|373
1659183300000|2022-07-30 12:15:00|869.13|860.03|867.98|858.88|869.36|860.26|865.31|856.21|529
1659183600000|2022-07-30 12:20:00|867.99|858.89|871.03|861.93|872.35|863.25|867.98|858.88|595
1659183900000|2022-07-30 12:25:00|871.05|861.95|872.88|863.78|872.99|863.89|869.8|860.7|518
1659184200000|2022-07-30 12:30:00|872.82|863.72|874.68|865.58|875.01|865.91|869.99|860.89|684
1659184500000|2022-07-30 12:35:00|874.69|865.59|871.8|862.7|874.91|865.81|871.79|862.69|563
1659184800000|2022-07-30 12:40:00|871.82|862.72|869.25|860.15|871.82|862.72|868|858.9|564
1659185100000|2022-07-30 12:45:00|869.2|860.1|870.25|861.15|873.09|863.99|867.9|858.8|668
1659185400000|2022-07-30 12:50:00|870.31|861.21|867.37|858.27|870.76|861.66|866.11|857.01|496
1659185700000|2022-07-30 12:55:00|867.38|858.28|869.02|859.92|869.16|860.06|866.17|857.07|498
1659186000000|2022-07-30 13:00:00|869|859.9|867.14|858.04|869|859.9|865.49|856.39|547
1659186300000|2022-07-30 13:05:00|867.15|858.05|873.92|864.82|874.23|865.13|866.98|857.88|801
1659186600000|2022-07-30 13:10:00|873.44|864.34|869.31|860.21|874.16|865.06|867.9|858.8|745
1659186900000|2022-07-30 13:15:00|869.32|860.22|872.98|863.88|873.17|864.07|869.24|860.14|651
1659187200000|2022-07-30 13:20:00|873.02|863.92|871.07|861.97|873.05|863.95|869.14|860.04|672
1659187500000|2022-07-30 13:25:00|871.09|861.99|869.12|860.02|871.25|862.15|868.02|858.92|568
1659187800000|2022-07-30 13:30:00|869.13|860.03|870.96|861.86|873.2|864.1|868.11|859.01|591
1659188100000|2022-07-30 13:35:00|870.95|861.85|868.18|859.08|870.96|861.86|866.85|857.75|569
1659188400000|2022-07-30 13:40:00|868.17|859.07|871.84|862.74|872.3|863.2|868.14|859.04|573
1659188700000|2022-07-30 13:45:00|871.8|862.7|872.85|863.75|875.07|865.97|870.08|860.98|612
1659189000000|2022-07-30 13:50:00|872.89|863.79|871.29|862.19|874.46|865.36|869.33|860.23|623
1659189300000|2022-07-30 13:55:00|871.3|862.2|870.64|861.54|872.02|862.92|869.97|860.87|446
1659189600000|2022-07-30 14:00:00|870.63|861.53|866.36|857.26|870.91|861.81|866|856.9|571
1659189900000|2022-07-30 14:05:00|866.37|857.27|871.42|862.32|871.44|862.34|866.04|856.94|511
1659190200000|2022-07-30 14:10:00|871.39|862.29|865.08|855.98|874.51|865.41|864.04|854.94|797
1659190500000|2022-07-30 14:15:00|865.09|855.99|866.07|856.97|867|857.9|862.93|853.83|594
1659190800000|2022-07-30 14:20:00|866.06|856.96|863.16|854.06|866.07|856.97|861.34|852.24|460
1659191100000|2022-07-30 14:25:00|863.15|854.05|864.4|855.3|864.52|855.42|861.87|852.77|382
1659191400000|2022-07-30 14:30:00|864.31|855.21|860.75|851.65|864.31|855.21|859.2|850.1|403
1659191700000|2022-07-30 14:35:00|860.74|851.64|858.2|849.1|860.87|851.77|856.89|847.79|529
1659192000000|2022-07-30 14:40:00|858.24|849.14|858.93|849.83|858.97|849.87|857.73|848.63|268
1659192300000|2022-07-30 14:45:00|858.92|849.82|861.86|852.76|861.99|852.89|858.21|849.11|303
1659192600000|2022-07-30 14:50:00|861.8|852.7|858.04|848.94|861.86|852.76|856.11|847.01|482
1659192900000|2022-07-30 14:55:00|858.03|848.93|859.85|850.75|860.33|851.23|856.97|847.87|541
1659193200000|2022-07-30 15:00:00|859.96|850.86|863.14|854.04|863.14|854.04|859.96|850.86|443
1659193500000|2022-07-30 15:05:00|863.15|854.05|860.7|851.6|863.23|854.13|860.28|851.18|456
1659193800000|2022-07-30 15:10:00|860.37|851.27|858.31|849.21|862.08|852.98|858.23|849.13|386
1659194100000|2022-07-30 15:15:00|858.32|849.22|862.24|853.14|862.26|853.16|857.36|848.26|448
1659194400000|2022-07-30 15:20:00|862.22|853.12|862.28|853.18|862.57|853.47|860.96|851.86|309
1659194700000|2022-07-30 15:25:00|862.27|853.17|866.28|857.18|867.08|857.98|862.25|853.15|559
1659195000000|2022-07-30 15:30:00|866.29|857.19|866.94|857.84|868.92|859.82|865.19|856.09|599
1659195300000|2022-07-30 15:35:00|866.96|857.86|872.68|863.58|874.21|865.11|866.87|857.77|560
1659195600000|2022-07-30 15:40:00|872.69|863.59|869.37|860.27|873.15|864.05|868.27|859.17|671
1659195900000|2022-07-30 15:45:00|869.48|860.38|871.33|862.23|873.61|864.51|869.31|860.21|563
1659196200000|2022-07-30 15:50:00|871.28|862.18|869.45|860.35|871.7|862.6|867.48|858.38|672
1659196500000|2022-07-30 15:55:00|869.48|860.38|870.38|861.28|872.36|863.26|869.2|860.1|535
1659196800000|2022-07-30 16:00:00|870.37|861.27|870.14|861.04|870.38|861.28|867.55|858.45|509
1659197100000|2022-07-30 16:05:00|870.13|861.03|867.29|858.19|870.71|861.61|865.5|856.4|477
1659197400000|2022-07-30 16:10:00|867.19|858.09|864.53|855.43|867.5|858.4|864.53|855.43|416
1659197700000|2022-07-30 16:15:00|864.58|855.48|866.52|857.42|866.55|857.45|863.18|854.08|430
1659198000000|2022-07-30 16:20:00|866.53|857.43|863.07|853.97|866.59|857.49|862.35|853.25|431
1659198300000|2022-07-30 16:25:00|863.13|854.03|864.4|855.3|864.87|855.77|862.48|853.38|421
1659198600000|2022-07-30 16:30:00|864.45|855.35|863.59|854.49|864.45|855.35|863.01|853.91|356
1659198900000|2022-07-30 16:35:00|863.58|854.48|863.21|854.11|863.58|854.48|863|853.9|263
1659199200000|2022-07-30 16:40:00|863.26|854.16|864.27|855.17|867.11|858.01|862.1|853|520
1659199500000|2022-07-30 16:45:00|864.26|855.16|866.56|857.46|867|857.9|864.11|855.01|446
1659199800000|2022-07-30 16:50:00|866.55|857.45|869.46|860.36|869.82|860.72|866.3|857.2|363
1659200100000|2022-07-30 16:55:00|869.45|860.35|871.53|862.43|872.18|863.08|869.41|860.31|409
1659200400000|2022-07-30 17:00:00|871.51|862.41|881.51|872.41|884.01|874.91|870.12|861.02|576
1659200700000|2022-07-30 17:05:00|881.47|872.37|879.32|870.22|885.43|876.33|879.24|870.14|625
1659201000000|2022-07-30 17:10:00|879.37|870.27|877.69|868.59|879.61|870.51|876.65|867.55|427
1659201300000|2022-07-30 17:15:00|877.83|868.73|879.32|870.22|879.6|870.5|876.51|867.41|444
1659201600000|2022-07-30 17:20:00|879.36|870.26|873.02|863.92|879.36|870.26|872.69|863.59|598
1659201900000|2022-07-30 17:25:00|873.09|863.99|874.38|865.28|875.2|866.1|873.03|863.93|419
1659202200000|2022-07-30 17:30:00|874.39|865.29|873.29|864.19|876.7|867.6|873.08|863.98|444
1659202500000|2022-07-30 17:35:00|873.3|864.2|868.26|859.16|874.09|864.99|868.15|859.05|423
1659202800000|2022-07-30 17:40:00|868.24|859.14|870.36|861.26|871.35|862.25|867.61|858.51|356
1659203100000|2022-07-30 17:45:00|870.35|861.25|873.18|864.08|875.42|866.32|868.66|859.56|485
1659203400000|2022-07-30 17:50:00|873.13|864.03|874.65|865.55|876.17|867.07|872.3|863.2|432
1659203700000|2022-07-30 17:55:00|874.64|865.54|875.4|866.3|876.7|867.6|874.36|865.26|358
1659204000000|2022-07-30 18:00:00|875.39|866.29|874.41|865.31|877.21|868.11|873.98|864.88|348
1659204300000|2022-07-30 18:05:00|874.35|865.25|874.2|865.1|876.33|867.23|873.58|864.48|281
1659204600000|2022-07-30 18:10:00|874.24|865.14|873.24|864.14|874.43|865.33|872.29|863.19|301
1659204900000|2022-07-30 18:15:00|873.21|864.11|871.41|862.31|874.31|865.21|870.46|861.36|421
1659205200000|2022-07-30 18:20:00|871.39|862.29|870.93|861.83|871.46|862.36|870.01|860.91|224
1659205500000|2022-07-30 18:25:00|870.9|861.8|874.39|865.29|874.55|865.45|870.83|861.73|271
1659205800000|2022-07-30 18:30:00|874.4|865.3|873.62|864.52|874.46|865.36|873.04|863.94|372
1659206100000|2022-07-30 18:35:00|873.58|864.48|872.13|863.03|873.58|864.48|871.08|861.98|333
1659206400000|2022-07-30 18:40:00|872.15|863.05|873.38|864.28|874.15|865.05|872.03|862.93|296
1659206700000|2022-07-30 18:45:00|873.37|864.27|873.15|864.05|873.45|864.35|872.38|863.28|194
1659207000000|2022-07-30 18:50:00|873.14|864.04|872.03|862.93|873.27|864.17|870.22|861.12|382
1659207300000|2022-07-30 18:55:00|872.04|862.94|871.05|861.95|873.07|863.97|870.76|861.66|322
1659207600000|2022-07-30 19:00:00|871.07|861.97|869.78|860.68|871.99|862.89|869.78|860.68|376
1659207900000|2022-07-30 19:05:00|869.77|860.67|864.1|855|869.77|860.67|863.75|854.65|606
1659208200000|2022-07-30 19:10:00|864.08|854.98|864.92|855.82|866.39|857.29|864.03|854.93|380
1659208500000|2022-07-30 19:15:00|864.93|855.83|866.1|857|867.1|858|864.81|855.71|362
1659208800000|2022-07-30 19:20:00|866.11|857.01|859.76|850.66|866.15|857.05|858.74|849.64|517
1659209100000|2022-07-30 19:25:00|859.37|850.27|860.94|851.84|861.92|852.82|855.88|846.78|595
1659209400000|2022-07-30 19:30:00|860.96|851.86|860.05|850.95|861.77|852.67|857.77|848.67|407
1659209700000|2022-07-30 19:35:00|860.07|850.97|857.91|848.81|860.39|851.29|857.91|848.81|428
1659210000000|2022-07-30 19:40:00|858|848.9|852|842.9|858.34|849.24|849.48|840.38|777
1659210300000|2022-07-30 19:45:00|851.97|842.87|850.28|841.18|853.9|844.8|848.16|839.06|859
1659210600000|2022-07-30 19:50:00|850.27|841.17|849.18|840.08|851.85|842.75|848.88|839.78|654
1659210900000|2022-07-30 19:55:00|849.19|840.09|849.31|840.21|851.21|842.11|846.4|837.3|688
1659211200000|2022-07-30 20:00:00|849.26|840.16|851.06|841.96|853.19|844.09|848.31|839.21|752
1659211500000|2022-07-30 20:05:00|851.04|841.94|845.41|836.31|851.92|842.82|845.28|836.18|666
1659211800000|2022-07-30 20:10:00|845.44|836.34|844.04|834.94|846.24|837.14|842.4|833.3|651
1659212100000|2022-07-30 20:15:00|844.06|834.96|845.39|836.29|846.26|837.16|843.34|834.24|523
1659212400000|2022-07-30 20:20:00|845.38|836.28|847.09|837.99|848.81|839.71|845.37|836.27|578
1659212700000|2022-07-30 20:25:00|847.11|838.01|847.04|837.94|847.23|838.13|845.04|835.94|486
1659213000000|2022-07-30 20:30:00|847.05|837.95|846.08|836.98|847.05|837.95|844.87|835.77|455
1659213300000|2022-07-30 20:35:00|846.07|836.97|847.42|838.32|847.63|838.53|842.27|833.17|523
1659213600000|2022-07-30 20:40:00|847.37|838.27|847.85|838.75|849.14|840.04|846.22|837.12|617
1659213900000|2022-07-30 20:45:00|847.86|838.76|846.14|837.04|848.01|838.91|842.06|832.96|566
1659214200000|2022-07-30 20:50:00|846.13|837.03|845.88|836.78|846.27|837.17|845.14|836.04|424
1659214500000|2022-07-30 20:55:00|845.85|836.75|845.92|836.82|846.88|837.78|845.08|835.98|434
1659214800000|2022-07-30 21:00:00|845.88|836.78|846.83|837.73|847|837.9|845.22|836.12|438
1659215100000|2022-07-30 21:05:00|846.82|837.72|843.9|834.8|847.31|838.21|841.73|832.63|559
1659215400000|2022-07-30 21:10:00|843.97|834.87|842.16|833.06|844.19|835.09|841.49|832.39|269
1659215700000|2022-07-30 21:15:00|842.18|833.08|840.57|831.47|842.18|833.08|840.48|831.38|311
1659216000000|2022-07-30 21:20:00|840.68|831.58|840.41|831.31|840.81|831.71|837.66|828.56|355
1659216300000|2022-07-30 21:25:00|840.38|831.28|840.7|831.6|841.16|832.06|839.74|830.64|206
1659216600000|2022-07-30 21:30:00|840.69|831.59|841.18|832.08|841.23|832.13|840.66|831.56|223
1659216900000|2022-07-30 21:35:00|841.2|832.1|842.31|833.21|842.35|833.25|841.13|832.03|211
1659217200000|2022-07-30 21:40:00|842.32|833.22|844.83|835.73|844.91|835.81|842.28|833.18|203
1659217500000|2022-07-30 21:45:00|844.85|835.75|842.04|832.94|845.8|836.7|840.92|831.82|473
1659217800000|2022-07-30 21:50:00|842.06|832.96|841.28|832.18|842.23|833.13|840.89|831.79|340
1659218100000|2022-07-30 21:55:00|841.31|832.21|836.94|827.84|841.37|832.27|836.66|827.56|493
1659218400000|2022-07-30 22:00:00|836.92|827.82|830.95|821.85|836.92|827.82|827.45|818.35|940
1659218700000|2022-07-30 22:05:00|830.91|821.81|829.85|820.75|833.64|824.54|828.67|819.57|726
1659219000000|2022-07-30 22:10:00|829.8|820.7|828.2|819.1|829.92|820.82|824.19|815.09|773
1659219300000|2022-07-30 22:15:00|828.21|819.11|827.05|817.95|828.21|819.11|824.18|815.08|634
1659219600000|2022-07-30 22:20:00|827.04|817.94|829.2|820.1|832.88|823.78|826.86|817.76|682
1659219900000|2022-07-30 22:25:00|829.19|820.09|829.19|820.09|832.29|823.19|828.09|818.99|559
1659220200000|2022-07-30 22:30:00|829.29|820.19|830.72|821.62|831.92|822.82|828.95|819.85|502
1659220500000|2022-07-30 22:35:00|830.76|821.66|831.37|822.27|832.28|823.18|830.4|821.3|465
1659220800000|2022-07-30 22:40:00|831.36|822.26|834.01|824.91|834.04|824.94|830.55|821.45|643
1659221100000|2022-07-30 22:45:00|834.05|824.95|832.2|823.1|834.31|825.21|831.68|822.58|491
1659221400000|2022-07-30 22:50:00|832.21|823.11|831.55|822.45|834.36|825.26|831.55|822.45|517
1659221700000|2022-07-30 22:55:00|831.53|822.43|832.25|823.15|832.62|823.52|831.41|822.31|404
1659222000000|2022-07-30 23:00:00|832.2|823.1|833.59|824.49|834.05|824.95|829.12|820.02|476
1659222300000|2022-07-30 23:05:00|833.58|824.48|832.95|823.85|834.02|824.92|832.45|823.35|339
1659222600000|2022-07-30 23:10:00|832.92|823.82|827.23|818.13|833.39|824.29|826.46|817.36|453
1659222900000|2022-07-30 23:15:00|827.21|818.11|822.97|813.87|827.23|818.13|822.9|813.8|358
1659223200000|2022-07-30 23:20:00|822.98|813.88|823.94|814.84|824.49|815.39|820.37|811.27|689
1659223500000|2022-07-30 23:25:00|823.98|814.88|821.1|812|823.98|814.88|820.26|811.16|477
1659223800000|2022-07-30 23:30:00|821.06|811.96|823.14|814.04|824.46|815.36|820.81|811.71|540
1659224100000|2022-07-30 23:35:00|823.13|814.03|827.83|818.73|828.16|819.06|822.13|813.03|509
1659224400000|2022-07-30 23:40:00|827.88|818.78|826.6|817.5|827.88|818.78|823.58|814.48|499
1659224700000|2022-07-30 23:45:00|826.61|817.51|824.85|815.75|828.35|819.25|824.39|815.29|414
1659225000000|2022-07-30 23:50:00|824.87|815.77|828.3|819.2|828.39|819.29|824.22|815.12|484
1659225300000|2022-07-30 23:55:00|828.28|819.18|825.35|816.25|828.28|819.18|824.14|815.04|364
1659225600000|2022-07-31 00:00:00|825.39|816.29|820.93|811.83|825.56|816.46|820.12|811.02|483
1659225900000|2022-07-31 00:05:00|820.92|811.82|828.75|819.65|830.13|821.03|820.92|811.82|599
1659226200000|2022-07-31 00:10:00|828.88|819.78|826.91|817.81|829.37|820.27|824.33|815.23|507
1659226500000|2022-07-31 00:15:00|826.89|817.79|829.05|819.95|830.07|820.97|826.1|817|465
1659226800000|2022-07-31 00:20:00|829.08|819.98|828.23|819.13|830.87|821.77|827.14|818.04|493
1659227100000|2022-07-31 00:25:00|828.13|819.03|827.95|818.85|829.82|820.72|827.18|818.08|404
1659227400000|2022-07-31 00:30:00|828|818.9|832.39|823.29|834.95|825.85|826.97|817.87|656
1659227700000|2022-07-31 00:35:00|832.38|823.28|831.18|822.08|833.83|824.73|829.67|820.57|518
1659228000000|2022-07-31 00:40:00|831.21|822.11|832.97|823.87|833.79|824.69|831.05|821.95|497
1659228300000|2022-07-31 00:45:00|832.98|823.88|832.87|823.77|834.06|824.96|831.91|822.81|449
1659228600000|2022-07-31 00:50:00|832.86|823.76|830.84|821.74|832.87|823.77|829.87|820.77|473
1659228900000|2022-07-31 00:55:00|831.01|821.91|835.81|826.71|836.74|827.64|830.91|821.81|553
1659229200000|2022-07-31 01:00:00|835.79|826.69|835.28|826.18|835.99|826.89|834.21|825.11|458
1659229500000|2022-07-31 01:05:00|835.27|826.17|833.86|824.76|835.81|826.71|832.94|823.84|450
1659229800000|2022-07-31 01:10:00|833.85|824.75|832.92|823.82|833.85|824.75|831.78|822.68|361
1659230100000|2022-07-31 01:15:00|832.88|823.78|832.32|823.22|833.29|824.19|831.78|822.68|363
1659230400000|2022-07-31 01:20:00|832.29|823.19|834.28|825.18|834.36|825.26|831.96|822.86|353
1659230700000|2022-07-31 01:25:00|834.3|825.2|837.82|828.72|839.03|829.93|834.28|825.18|420
1659231000000|2022-07-31 01:30:00|837.83|828.73|838.17|829.07|840.11|831.01|837.6|828.5|506
1659231300000|2022-07-31 01:35:00|838.19|829.09|836.79|827.69|838.2|829.1|832.33|823.23|583
1659231600000|2022-07-31 01:40:00|836.74|827.64|836.36|827.26|837.98|828.88|833.1|824|585
1659231900000|2022-07-31 01:45:00|836.35|827.25|838.88|829.78|839.06|829.96|836.16|827.06|405
1659232200000|2022-07-31 01:50:00|838.9|829.8|829.04|819.94|838.91|829.81|828.97|819.87|563
1659232500000|2022-07-31 01:55:00|829.03|819.93|829.73|820.63|830.39|821.29|828.83|819.73|306
1659232800000|2022-07-31 02:00:00|829.76|820.66|832.13|823.03|832.32|823.22|829.15|820.05|530
1659233100000|2022-07-31 02:05:00|832.14|823.04|836.2|827.1|837.12|828.02|832.07|822.97|562
1659233400000|2022-07-31 02:10:00|836.21|827.11|835.35|826.25|837.22|828.12|835.06|825.96|316
1659233700000|2022-07-31 02:15:00|835.34|826.24|834.83|825.73|836.29|827.19|834.24|825.14|279
1659234000000|2022-07-31 02:20:00|834.81|825.71|828.29|819.19|834.83|825.73|827.76|818.66|488
1659234300000|2022-07-31 02:25:00|828.25|819.15|828.1|819|828.97|819.87|827.91|818.81|227
1659234600000|2022-07-31 02:30:00|828.12|819.02|827.8|818.7|829.03|819.93|825.35|816.25|333
1659234900000|2022-07-31 02:35:00|827.82|818.72|828.24|819.14|828.24|819.14|826.03|816.93|285
1659235200000|2022-07-31 02:40:00|828.25|819.15|827.23|818.13|829.75|820.65|826.27|817.17|370
1659235500000|2022-07-31 02:45:00|827.26|818.16|828.25|819.15|828.8|819.7|826.29|817.19|231
1659235800000|2022-07-31 02:50:00|828.27|819.17|827.93|818.83|828.86|819.76|827.47|818.37|186
1659236100000|2022-07-31 02:55:00|827.9|818.8|828.11|819.01|828.32|819.22|826.41|817.31|186
1659236400000|2022-07-31 03:00:00|828.06|818.96|825.45|816.35|829.56|820.46|825.39|816.29|450
1659236700000|2022-07-31 03:05:00|825.43|816.33|827.01|817.91|827.51|818.41|823.29|814.19|441
1659237000000|2022-07-31 03:10:00|826.97|817.87|827.11|818.01|827.47|818.37|826.26|817.16|228
1659237300000|2022-07-31 03:15:00|827.14|818.04|826.13|817.03|827.89|818.79|824.05|814.95|388
1659237600000|2022-07-31 03:20:00|826.14|817.04|825.03|815.93|826.23|817.13|823.44|814.34|288
1659237900000|2022-07-31 03:25:00|825.02|815.92|824.25|815.15|825.04|815.94|823.4|814.3|239
1659238200000|2022-07-31 03:30:00|824.27|815.17|822.92|813.82|825.05|815.95|821.33|812.23|429
1659238500000|2022-07-31 03:35:00|822.93|813.83|822.96|813.86|824.48|815.38|822.33|813.23|232
1659238800000|2022-07-31 03:40:00|822.93|813.83|822.31|813.21|823.38|814.28|821.42|812.32|316
1659239100000|2022-07-31 03:45:00|822.3|813.2|823.29|814.19|823.4|814.3|821.48|812.38|294
1659239400000|2022-07-31 03:50:00|823.32|814.22|824.37|815.27|824.4|815.3|823.26|814.16|176
1659239700000|2022-07-31 03:55:00|824.36|815.26|823.49|814.39|824.61|815.51|823.27|814.17|217
1659240000000|2022-07-31 04:00:00|823.4|814.3|826.34|817.24|828.39|819.29|823.37|814.27|362
1659240300000|2022-07-31 04:05:00|826.36|817.26|826.84|817.74|827.18|818.08|825.86|816.76|347
1659240600000|2022-07-31 04:10:00|826.85|817.75|825.51|816.41|827.16|818.06|825.29|816.19|274
1659240900000|2022-07-31 04:15:00|825.57|816.47|827.03|817.93|828.03|818.93|825.57|816.47|286
1659241200000|2022-07-31 04:20:00|827.04|817.94|827.24|818.14|827.99|818.89|825.86|816.76|389
1659241500000|2022-07-31 04:25:00|827.25|818.15|829.89|820.79|830.07|820.97|826.92|817.82|348
1659241800000|2022-07-31 04:30:00|829.9|820.8|829.26|820.16|830.41|821.31|827.77|818.67|436
1659242100000|2022-07-31 04:35:00|829.28|820.18|828.97|819.87|829.3|820.2|828.23|819.13|320
1659242400000|2022-07-31 04:40:00|828.98|819.88|830.77|821.67|831.12|822.02|828.61|819.51|290
1659242700000|2022-07-31 04:45:00|830.82|821.72|831.8|822.7|831.81|822.71|829.67|820.57|257
1659243000000|2022-07-31 04:50:00|831.79|822.69|831.91|822.81|832.76|823.66|830.91|821.81|326
1659243300000|2022-07-31 04:55:00|831.9|822.8|831.71|822.61|832.64|823.54|831.09|821.99|326
1659243600000|2022-07-31 05:00:00|831.76|822.66|832.93|823.83|832.93|823.83|830.72|821.62|252
1659243900000|2022-07-31 05:05:00|832.92|823.82|832.87|823.77|833.37|824.27|829.92|820.82|339
1659244200000|2022-07-31 05:10:00|832.83|823.73|832.72|823.62|834.08|824.98|831.96|822.86|451
1659244500000|2022-07-31 05:15:00|832.77|823.67|833.78|824.68|834.96|825.86|832.73|823.63|411
1659244800000|2022-07-31 05:20:00|833.77|824.67|828.97|819.87|833.77|824.67|828.97|819.87|550
1659245100000|2022-07-31 05:25:00|828.93|819.83|827.73|818.63|829.74|820.64|827.72|818.62|474
1659245400000|2022-07-31 05:30:00|827.72|818.62|829.56|820.46|830.79|821.69|827.64|818.54|289
1659245700000|2022-07-31 05:35:00|829.55|820.45|828.97|819.87|830.22|821.12|828.64|819.54|201
1659246000000|2022-07-31 05:40:00|829|819.9|832.02|822.92|832.2|823.1|829|819.9|200
1659246300000|2022-07-31 05:45:00|832.06|822.96|830.72|821.62|832.09|822.99|829.96|820.86|362
1659246600000|2022-07-31 05:50:00|830.79|821.69|829.12|820.02|830.84|821.74|828.63|819.53|200
1659246900000|2022-07-31 05:55:00|829.13|820.03|827.25|818.15|829.13|820.03|826.8|817.7|452
1659247200000|2022-07-31 06:00:00|827.26|818.16|828.35|819.25|828.98|819.88|827.02|817.92|326
1659247500000|2022-07-31 06:05:00|828.34|819.24|828.03|818.93|828.35|819.25|827.81|818.71|141
1659247800000|2022-07-31 06:10:00|827.97|818.87|827.97|818.87|828.88|819.78|826.81|817.71|253
1659248100000|2022-07-31 06:15:00|827.95|818.85|830.88|821.78|830.88|821.78|827.22|818.12|205
1659248400000|2022-07-31 06:20:00|830.92|821.82|831.71|822.61|831.74|822.64|829.08|819.98|245
1659248700000|2022-07-31 06:25:00|831.7|822.6|830.99|821.89|832.72|823.62|830.99|821.89|235
1659249000000|2022-07-31 06:30:00|831.01|821.91|834.01|824.91|834.01|824.91|830.98|821.88|225
1659249300000|2022-07-31 06:35:00|834|824.9|832.09|822.99|834.18|825.08|832.08|822.98|333
1659249600000|2022-07-31 06:40:00|832.12|823.02|831.35|822.25|834.09|824.99|831.03|821.93|216
1659249900000|2022-07-31 06:45:00|831.36|822.26|832.91|823.81|832.92|823.82|831.36|822.26|120
1659250200000|2022-07-31 06:50:00|832.92|823.82|833.24|824.14|833.87|824.77|832.14|823.04|185
1659250500000|2022-07-31 06:55:00|833.29|824.19|833.63|824.53|834.29|825.19|832.68|823.58|321
1659250800000|2022-07-31 07:00:00|833.62|824.52|834.23|825.13|834.93|825.83|833.62|824.52|227
1659251100000|2022-07-31 07:05:00|834.22|825.12|832.29|823.19|836.27|827.17|832.25|823.15|310
1659251400000|2022-07-31 07:10:00|832.3|823.2|836.17|827.07|836.17|827.07|832.26|823.16|378
1659251700000|2022-07-31 07:15:00|836.19|827.09|836|826.9|837.9|828.8|835.05|825.95|488
1659252000000|2022-07-31 07:20:00|835.99|826.89|836.28|827.18|838.08|828.98|835.77|826.67|331
1659252300000|2022-07-31 07:25:00|836.27|827.17|834.91|825.81|836.27|827.17|834.82|825.72|263
1659252600000|2022-07-31 07:30:00|834.89|825.79|831.96|822.86|834.89|825.79|831.56|822.46|350
1659252900000|2022-07-31 07:35:00|831.97|822.87|830.99|821.89|833.32|824.22|830.91|821.81|286
1659253200000|2022-07-31 07:40:00|830.98|821.88|830.87|821.77|831.99|822.89|830.1|821|318
1659253500000|2022-07-31 07:45:00|830.85|821.75|830.1|821|830.85|821.75|828.27|819.17|391
1659253800000|2022-07-31 07:50:00|830.07|820.97|831.01|821.91|831.96|822.86|829.93|820.83|317
1659254100000|2022-07-31 07:55:00|831.02|821.92|829.4|820.3|831.19|822.09|829.35|820.25|264
1659254400000|2022-07-31 08:00:00|829.38|820.28|829|819.9|830.29|821.19|826.87|817.77|527
1659254700000|2022-07-31 08:05:00|829.05|819.95|830.15|821.05|830.49|821.39|828.96|819.86|326
1659255000000|2022-07-31 08:10:00|830.12|821.02|823.14|814.04|830.28|821.18|822.05|812.95|514
1659255300000|2022-07-31 08:15:00|823.2|814.1|825.09|815.99|825.41|816.31|821.98|812.88|664
1659255600000|2022-07-31 08:20:00|825.12|816.02|826.41|817.31|827.07|817.97|825.04|815.94|452
1659255900000|2022-07-31 08:25:00|826.42|817.32|827.18|818.08|827.43|818.33|826|816.9|321
1659256200000|2022-07-31 08:30:00|827.19|818.09|824.89|815.79|827.19|818.09|824.6|815.5|460
1659256500000|2022-07-31 08:35:00|824.86|815.76|821.77|812.67|825.1|816|821.76|812.66|448
1659256800000|2022-07-31 08:40:00|821.78|812.68|823.02|813.92|823.2|814.1|821.07|811.97|356
1659257100000|2022-07-31 08:45:00|823.03|813.93|816.86|807.76|823.03|813.93|815.36|806.26|593
1659257400000|2022-07-31 08:50:00|816.87|807.77|816.81|807.71|817.88|808.78|812.62|803.52|541
1659257700000|2022-07-31 08:55:00|816.82|807.72|816.45|807.35|818.18|809.08|815.83|806.73|436
1659258000000|2022-07-31 09:00:00|816.44|807.34|818.84|809.74|818.87|809.77|813.44|804.34|541
1659258300000|2022-07-31 09:05:00|818.78|809.68|820.07|810.97|820.2|811.1|818.71|809.61|282
1659258600000|2022-07-31 09:10:00|820.06|810.96|819.07|809.97|820.08|810.98|818.85|809.75|260
1659258900000|2022-07-31 09:15:00|819.04|809.94|822.85|813.75|823.25|814.15|818.92|809.82|463
1659259200000|2022-07-31 09:20:00|822.87|813.77|822.88|813.78|822.94|813.84|821.81|812.71|330
1659259500000|2022-07-31 09:25:00|822.87|813.77|822.21|813.11|823|813.9|821.78|812.68|250
1659259800000|2022-07-31 09:30:00|822.22|813.12|824.23|815.13|824.25|815.15|821.92|812.82|340
1659260100000|2022-07-31 09:35:00|824.24|815.14|825.82|816.72|826.68|817.58|824.23|815.13|273
1659260400000|2022-07-31 09:40:00|825.84|816.74|826.06|816.96|826.66|817.56|825.57|816.47|233
1659260700000|2022-07-31 09:45:00|826.02|816.92|826.7|817.6|826.73|817.63|825.59|816.49|301
1659261000000|2022-07-31 09:50:00|826.72|817.62|827.88|818.78|827.91|818.81|825.96|816.86|288
1659261300000|2022-07-31 09:55:00|827.89|818.79|829.01|819.91|829.01|819.91|827.62|818.52|230
1659261600000|2022-07-31 10:00:00|829|819.9|827.94|818.84|829.64|820.54|827.75|818.65|259
1659261900000|2022-07-31 10:05:00|827.89|818.79|828.95|819.85|828.95|819.85|825.5|816.4|387
1659262200000|2022-07-31 10:10:00|828.96|819.86|830.73|821.63|830.73|821.63|828.75|819.65|239
1659262500000|2022-07-31 10:15:00|830.69|821.59|832.78|823.68|833.22|824.12|829.92|820.82|423
1659262800000|2022-07-31 10:20:00|832.79|823.69|833.35|824.25|834.06|824.96|831.7|822.6|355
1659263100000|2022-07-31 10:25:00|833.36|824.26|833.78|824.68|834.02|824.92|831.79|822.69|248
1659263400000|2022-07-31 10:30:00|833.67|824.57|830.84|821.74|833.67|824.57|830.01|820.91|352
1659263700000|2022-07-31 10:35:00|830.83|821.73|832.19|823.09|832.7|823.6|830.2|821.1|352
1659264000000|2022-07-31 10:40:00|832.14|823.04|832.92|823.82|833.76|824.66|831.84|822.74|352
1659264300000|2022-07-31 10:45:00|832.88|823.78|833.62|824.52|834.05|824.95|831.91|822.81|328
1659264600000|2022-07-31 10:50:00|833.6|824.5|832.32|823.22|834.01|824.91|830.26|821.16|376
1659264900000|2022-07-31 10:55:00|832.29|823.19|837.75|828.65|838.92|829.82|831.9|822.8|640
1659265200000|2022-07-31 11:00:00|837.79|828.69|836.86|827.76|838.87|829.77|833.96|824.86|633
1659265500000|2022-07-31 11:05:00|836.83|827.73|835.79|826.69|836.85|827.75|834.87|825.77|419
1659265800000|2022-07-31 11:10:00|835.8|826.7|837.11|828.01|840.28|831.18|835.79|826.69|622
1659266100000|2022-07-31 11:15:00|837.12|828.02|837.01|827.91|837.84|828.74|835.57|826.47|399
1659266400000|2022-07-31 11:20:00|837.14|828.04|836.79|827.69|837.96|828.86|835.78|826.68|503
1659266700000|2022-07-31 11:25:00|836.78|827.68|832.82|823.72|836.78|827.68|832.8|823.7|442
1659267000000|2022-07-31 11:30:00|832.81|823.71|833.07|823.97|833.88|824.78|832.73|823.63|318
1659267300000|2022-07-31 11:35:00|833.05|823.95|833.14|824.04|833.83|824.73|832.74|823.64|167
1659267600000|2022-07-31 11:40:00|833.08|823.98|835.32|826.22|835.32|826.22|831.74|822.64|286
1659267900000|2022-07-31 11:45:00|835.33|826.23|834.91|825.81|836.82|827.72|833.91|824.81|478
1659268200000|2022-07-31 11:50:00|834.86|825.76|835.18|826.08|835.87|826.77|833.03|823.93|358
1659268500000|2022-07-31 11:55:00|835.16|826.06|835.96|826.86|838.36|829.26|834.87|825.77|497
1659268800000|2022-07-31 12:00:00|836.01|826.91|835.03|825.93|837.29|828.19|834.24|825.14|351
1659269100000|2022-07-31 12:05:00|835.04|825.94|833.81|824.71|836.45|827.35|833.75|824.65|436
1659269400000|2022-07-31 12:10:00|833.83|824.73|836.06|826.96|836.22|827.12|833.83|824.73|324
1659269700000|2022-07-31 12:15:00|836.01|826.91|832.83|823.73|836.08|826.98|832.21|823.11|374
1659270000000|2022-07-31 12:20:00|832.82|823.72|831.97|822.87|834.38|825.28|831.97|822.87|310
1659270300000|2022-07-31 12:25:00|831.96|822.86|833|823.9|833.01|823.91|831.3|822.2|339
1659270600000|2022-07-31 12:30:00|832.97|823.87|832.24|823.14|832.97|823.87|831.02|821.92|390
1659270900000|2022-07-31 12:35:00|832.31|823.21|833.03|823.93|833.82|824.72|832.09|822.99|338
1659271200000|2022-07-31 12:40:00|832.98|823.88|833.1|824|835.36|826.26|832.83|823.73|350
1659271500000|2022-07-31 12:45:00|833.14|824.04|837.15|828.05|837.15|828.05|832.99|823.89|365
1659271800000|2022-07-31 12:50:00|837.14|828.04|841.41|832.31|841.53|832.43|836.26|827.16|581
1659272100000|2022-07-31 12:55:00|841.36|832.26|841.02|831.92|843.23|834.13|839.15|830.05|582
1659272400000|2022-07-31 13:00:00|841.01|831.91|839.46|830.36|842.29|833.19|839.38|830.28|402
1659272700000|2022-07-31 13:05:00|839.47|830.37|838.87|829.77|841.03|831.93|838.35|829.25|296
1659273000000|2022-07-31 13:10:00|838.94|829.84|838.6|829.5|841.71|832.61|838.3|829.2|451
1659273300000|2022-07-31 13:15:00|838.57|829.47|837.86|828.76|839.03|829.93|837.65|828.55|334
1659273600000|2022-07-31 13:20:00|837.85|828.75|833.14|824.04|838.06|828.96|832.55|823.45|715
1659273900000|2022-07-31 13:25:00|833.17|824.07|834.15|825.05|836.19|827.09|832.28|823.18|614
1659274200000|2022-07-31 13:30:00|834.16|825.06|834.8|825.7|834.94|825.84|832.21|823.11|426
1659274500000|2022-07-31 13:35:00|834.83|825.73|835.02|825.92|836.17|827.07|834.29|825.19|327
1659274800000|2022-07-31 13:40:00|835.06|825.96|839.13|830.03|839.15|830.05|832.44|823.34|493
1659275100000|2022-07-31 13:45:00|839.11|830.01|837.22|828.12|839.11|830.01|836.21|827.11|454
1659275400000|2022-07-31 13:50:00|837.23|828.13|836.99|827.89|838.98|829.88|835.66|826.56|451
1659275700000|2022-07-31 13:55:00|836.96|827.86|835.81|826.71|837.36|828.26|835.8|826.7|412
1659276000000|2022-07-31 14:00:00|835.84|826.74|833.23|824.13|837.21|828.11|832.97|823.87|563
1659276300000|2022-07-31 14:05:00|833.26|824.16|835.17|826.07|835.24|826.14|832.83|823.73|450
1659276600000|2022-07-31 14:10:00|835.18|826.08|833.95|824.85|835.4|826.3|832.8|823.7|410
1659276900000|2022-07-31 14:15:00|833.94|824.84|836.2|827.1|836.29|827.19|832.97|823.87|388
1659277200000|2022-07-31 14:20:00|836.19|827.09|836.96|827.86|837.88|828.78|836.02|826.92|458
1659277500000|2022-07-31 14:25:00|836.95|827.85|840.39|831.29|840.98|831.88|835.23|826.13|419
1659277800000|2022-07-31 14:30:00|840.75|831.65|841.01|831.91|843.86|834.76|840.14|831.04|488
1659278100000|2022-07-31 14:35:00|841.05|831.95|843.28|834.18|843.71|834.61|840.95|831.85|480
1659278400000|2022-07-31 14:40:00|843.34|834.24|832.17|823.07|843.38|834.28|830.52|821.42|717
1659278700000|2022-07-31 14:45:00|832.07|822.97|837.3|828.2|838.06|828.96|830.97|821.87|764
1659279000000|2022-07-31 14:50:00|837.33|828.23|836.24|827.14|838.96|829.86|835.77|826.67|439
1659279300000|2022-07-31 14:55:00|836.26|827.16|837.12|828.02|837.35|828.25|834.76|825.66|509
1659279600000|2022-07-31 15:00:00|837.11|828.01|838.76|829.66|839.92|830.82|837.04|827.94|547
1659279900000|2022-07-31 15:05:00|838.75|829.65|839.15|830.05|839.37|830.27|837.88|828.78|457
1659280200000|2022-07-31 15:10:00|839.08|829.98|834.99|825.89|839.08|829.98|834.74|825.64|436
1659280500000|2022-07-31 15:15:00|834.98|825.88|837.43|828.33|837.86|828.76|834|824.9|439
1659280800000|2022-07-31 15:20:00|837.48|828.38|838.97|829.87|840.87|831.77|837.45|828.35|463
1659281100000|2022-07-31 15:25:00|839.03|829.93|839.07|829.97|839.26|830.16|837.91|828.81|395
1659281400000|2022-07-31 15:30:00|839.11|830.01|839.48|830.38|839.95|830.85|838.88|829.78|342
1659281700000|2022-07-31 15:35:00|839.5|830.4|841.3|832.2|841.34|832.24|839.5|830.4|331
1659282000000|2022-07-31 15:40:00|841.31|832.21|839.12|830.02|841.4|832.3|837.27|828.17|455
1659282300000|2022-07-31 15:45:00|839.11|830.01|839.15|830.05|840.31|831.21|838.22|829.12|347
1659282600000|2022-07-31 15:50:00|839.24|830.14|839.9|830.8|842.1|833|839.12|830.02|451
1659282900000|2022-07-31 15:55:00|839.91|830.81|841.51|832.41|841.9|832.8|839.42|830.32|405
1659283200000|2022-07-31 16:00:00|841.6|832.5|840.2|831.1|842.35|833.25|840.2|831.1|451
1659283500000|2022-07-31 16:05:00|840.12|831.02|842.39|833.29|842.72|833.62|838.04|828.94|483
1659283800000|2022-07-31 16:10:00|842.37|833.27|845.05|835.95|845.11|836.01|841.12|832.02|472
1659284100000|2022-07-31 16:15:00|845.09|835.99|847.15|838.05|847.88|838.78|840.73|831.63|782
1659284400000|2022-07-31 16:20:00|847.16|838.06|874.78|865.68|877|867.9|847.16|838.06|899
1659284700000|2022-07-31 16:25:00|874.75|865.65|876|866.9|877.7|868.6|863.66|854.56|1015
1659285000000|2022-07-31 16:30:00|875.95|866.85|890.68|881.58|891.27|882.17|872.24|863.14|1009
1659285300000|2022-07-31 16:35:00|890.54|881.44|895.13|886.03|904.16|895.06|889.12|880.02|1089
1659285600000|2022-07-31 16:40:00|895.04|885.94|894.36|885.26|897.01|887.91|889.51|880.41|912
1659285900000|2022-07-31 16:45:00|894.38|885.28|891.96|882.86|899.2|890.1|890.32|881.22|881
1659286200000|2022-07-31 16:50:00|891.97|882.87|888.85|879.75|893.42|884.32|887.86|878.76|742
1659286500000|2022-07-31 16:55:00|888.87|879.77|896.04|886.94|898.65|889.55|888.1|879|790
1659286800000|2022-07-31 17:00:00|896.06|886.96|898.47|889.37|898.76|889.66|892.06|882.96|813
1659287100000|2022-07-31 17:05:00|897.52|888.42|899.05|889.95|902.93|893.83|894.2|885.1|822
1659287400000|2022-07-31 17:10:00|899.07|889.97|899.9|890.8|909.14|900.04|897.7|888.6|879
1659287700000|2022-07-31 17:15:00|899.89|890.79|899|889.9|900.82|891.72|898.34|889.24|650
1659288000000|2022-07-31 17:20:00|898.95|889.85|900.33|891.23|901.67|892.57|898.29|889.19|775
1659288300000|2022-07-31 17:25:00|900.34|891.24|899.34|890.24|900.78|891.68|896.87|887.77|695
1659288600000|2022-07-31 17:30:00|899.5|890.4|899.35|890.25|900.13|891.03|896.38|887.28|639
1659288900000|2022-07-31 17:35:00|899.24|890.14|896.31|887.21|899.25|890.15|894.86|885.76|576
1659289200000|2022-07-31 17:40:00|896.35|887.25|898.89|889.79|899.9|890.8|895.67|886.57|548
1659289500000|2022-07-31 17:45:00|898.91|889.81|897.82|888.72|899.42|890.32|896.85|887.75|517
1659289800000|2022-07-31 17:50:00|897.79|888.69|902.27|893.17|903.04|893.94|897.79|888.69|417
1659290100000|2022-07-31 17:55:00|902.31|893.21|909.29|900.19|914.26|905.16|902.31|893.21|863
1659290400000|2022-07-31 18:00:00|909.31|900.21|912.45|903.35|913.45|904.35|907.17|898.07|828
1659290700000|2022-07-31 18:05:00|912.44|903.34|917.98|908.88|921.08|911.98|912.08|902.98|971
1659291000000|2022-07-31 18:10:00|917.91|908.81|917.98|908.88|923.26|914.16|916.35|907.25|1007
1659291300000|2022-07-31 18:15:00|917.95|908.85|917.29|908.19|919.23|910.13|914.23|905.13|942
1659291600000|2022-07-31 18:20:00|917.39|908.29|916.17|907.07|920.46|911.36|916.17|907.07|809
1659291900000|2022-07-31 18:25:00|916.2|907.1|905.16|896.06|916.5|907.4|904.27|895.17|879
1659292200000|2022-07-31 18:30:00|905.18|896.08|890.4|881.3|908.47|899.37|887.72|878.62|1117
1659292500000|2022-07-31 18:35:00|890.23|881.13|897.83|888.73|898.09|888.99|884.98|875.88|1046
1659292800000|2022-07-31 18:40:00|897.75|888.65|899.24|890.14|899.88|890.78|892.8|883.7|962
1659293100000|2022-07-31 18:45:00|899.31|890.21|896.13|887.03|900.05|890.95|894.91|885.81|721
1659293400000|2022-07-31 18:50:00|896.1|887|901.78|892.68|901.78|892.68|894.01|884.91|681
1659293700000|2022-07-31 18:55:00|901.79|892.69|902.06|892.96|903.19|894.09|898.64|889.54|690
1659294000000|2022-07-31 19:00:00|902.01|892.91|914.86|905.76|914.86|905.76|899.44|890.34|775
1659294300000|2022-07-31 19:05:00|914.89|905.79|913.29|904.19|918.92|909.82|910.92|901.82|927
1659294600000|2022-07-31 19:10:00|913.27|904.17|910.03|900.93|915.01|905.91|908.97|899.87|529
1659294900000|2022-07-31 19:15:00|910.07|900.97|911.14|902.04|914.27|905.17|907.18|898.08|696
1659295200000|2022-07-31 19:20:00|911.15|902.05|911.9|902.8|913.58|904.48|910.97|901.87|552
1659295500000|2022-07-31 19:25:00|911.86|902.76|907.97|898.87|911.87|902.77|906.82|897.72|614
1659295800000|2022-07-31 19:30:00|907.98|898.88|909.13|900.03|912.06|902.96|907.01|897.91|510
1659296100000|2022-07-31 19:35:00|909.18|900.08|914.03|904.93|915.25|906.15|908.79|899.69|561
1659296400000|2022-07-31 19:40:00|914.06|904.96|910.04|900.94|914.11|905.01|909.11|900.01|449
1659296700000|2022-07-31 19:45:00|910.01|900.91|908.71|899.61|910.16|901.06|907.63|898.53|452
1659297000000|2022-07-31 19:50:00|908.68|899.58|906.82|897.72|910.09|900.99|906.54|897.44|456
1659297300000|2022-07-31 19:55:00|906.8|897.7|904.58|895.48|907.25|898.15|903.27|894.17|466
1659297600000|2022-07-31 20:00:00|904.61|895.51|906.05|896.95|908.57|899.47|903.9|894.8|559
1659297900000|2022-07-31 20:05:00|906.09|896.99|906.17|897.07|907.26|898.16|905.1|896|338
1659298200000|2022-07-31 20:10:00|906.22|897.12|908.11|899.01|908.85|899.75|906.22|897.12|307
1659298500000|2022-07-31 20:15:00|908.13|899.03|914.91|905.81|915.26|906.16|907.35|898.25|410
1659298800000|2022-07-31 20:20:00|914.9|905.8|911.73|902.63|914.9|905.8|909.01|899.91|570
1659299100000|2022-07-31 20:25:00|911.71|902.61|909.84|900.74|912.91|903.81|909.84|900.74|392
1659299400000|2022-07-31 20:30:00|909.81|900.71|909.34|900.24|910.43|901.33|907.9|898.8|402
1659299700000|2022-07-31 20:35:00|909.33|900.23|907.88|898.78|910.29|901.19|907.11|898.01|499
1659300000000|2022-07-31 20:40:00|907.9|898.8|911.94|902.84|911.96|902.86|907.6|898.5|380
1659300300000|2022-07-31 20:45:00|911.87|902.77|912.08|902.98|915.88|906.78|911.05|901.95|524
1659300600000|2022-07-31 20:50:00|911.96|902.86|912.23|903.13|917.23|908.13|911.77|902.67|602
1659300900000|2022-07-31 20:55:00|912.41|903.31|911.92|902.82|913.05|903.95|911.09|901.99|453
1659301200000|2022-07-31 21:00:00|911.91|902.81|911.75|902.65|915.1|906|911.75|902.65|520
1659301500000|2022-07-31 21:05:00|911.85|902.75|912.83|903.73|915.15|906.05|908.9|899.8|539
1659301800000|2022-07-31 21:10:00|912.77|903.67|921.76|912.66|922.76|913.66|912.69|903.59|635
1659302100000|2022-07-31 21:15:00|921.74|912.64|919.71|910.61|925.05|915.95|919.56|910.46|645
1659302400000|2022-07-31 21:20:00|919.95|910.85|913.57|904.47|920.84|911.74|913.55|904.45|555
1659302700000|2022-07-31 21:25:00|913.69|904.59|907.62|898.52|913.71|904.61|907.2|898.1|444
1659303000000|2022-07-31 21:30:00|907.55|898.45|905.08|895.98|907.62|898.52|902.33|893.23|569
1659303300000|2022-07-31 21:35:00|905.15|896.05|903.37|894.27|905.31|896.21|900.3|891.2|578
1659303600000|2022-07-31 21:40:00|903.45|894.35|902.24|893.14|903.79|894.69|898.09|888.99|695
1659303900000|2022-07-31 21:45:00|902.23|893.13|900|890.9|902.3|893.2|898.91|889.81|619
1659304200000|2022-07-31 21:50:00|899.98|890.88|899.53|890.43|902.87|893.77|898.07|888.97|610
1659304500000|2022-07-31 21:55:00|899.27|890.17|900.61|891.51|901.53|892.43|899.18|890.08|479
1659304800000|2022-07-31 22:00:00|900.63|891.53|900.44|891.34|901.93|892.83|896.39|887.29|778
1659305100000|2022-07-31 22:05:00|900.43|891.33|899.82|890.72|901.15|892.05|898.08|888.98|577
1659305400000|2022-07-31 22:10:00|899.75|890.65|898.03|888.93|900.77|891.67|896.74|887.64|659
1659305700000|2022-07-31 22:15:00|898.04|888.94|898.25|889.15|899.85|890.75|896.07|886.97|652
1659306000000|2022-07-31 22:20:00|898.26|889.16|895.12|886.02|898.26|889.16|893.61|884.51|758
1659306300000|2022-07-31 22:25:00|895.09|885.99|891.14|882.04|896.09|886.99|889.77|880.67|824
1659306600000|2022-07-31 22:30:00|891.2|882.1|885.24|876.14|891.37|882.27|885|875.9|865
1659306900000|2022-07-31 22:35:00|885.22|876.12|876.57|867.47|886.06|876.96|874.56|865.46|904
1659307200000|2022-07-31 22:40:00|876.6|867.5|877.9|868.8|881.92|872.82|876.35|867.25|882
1659307500000|2022-07-31 22:45:00|877.91|868.81|870.12|861.02|878.66|869.56|869.41|860.31|878
1659307800000|2022-07-31 22:50:00|870.13|861.03|876.49|867.39|878.1|869|869.78|860.68|730
1659308100000|2022-07-31 22:55:00|876.2|867.1|880.64|871.54|881.11|872.01|874.96|865.86|767
1659308400000|2022-07-31 23:00:00|880.71|871.61|879.81|870.71|880.85|871.75|877.36|868.26|641
1659308700000|2022-07-31 23:05:00|879.76|870.66|873.54|864.44|879.81|870.71|873.01|863.91|762
1659309000000|2022-07-31 23:10:00|873.79|864.69|872.28|863.18|874.82|865.72|870.11|861.01|687
1659309300000|2022-07-31 23:15:00|872.35|863.25|873|863.9|875.36|866.26|872.14|863.04|617
1659309600000|2022-07-31 23:20:00|873.07|863.97|873.83|864.73|874.42|865.32|872.07|862.97|539
1659309900000|2022-07-31 23:25:00|873.64|864.54|867.89|858.79|873.64|864.54|867.12|858.02|693
1659310200000|2022-07-31 23:30:00|867.93|858.83|871.17|862.07|871.17|862.07|867.8|858.7|665
1659310500000|2022-07-31 23:35:00|871.22|862.12|874.99|865.89|876.11|867.01|870.24|861.14|617
1659310800000|2022-07-31 23:40:00|875.15|866.05|875.95|866.85|880.4|871.3|874.85|865.75|798
1659311100000|2022-07-31 23:45:00|876.2|867.1|872|862.9|876.71|867.61|871.06|861.96|736
1659311400000|2022-07-31 23:50:00|871.99|862.89|866.89|857.79|872.45|863.35|866.58|857.48|757
1659311700000|2022-07-31 23:55:00|866.61|857.51|866.88|857.78|868.2|859.1|866.37|857.27|600
1659312000000|2022-08-01 00:00:00|866.98|857.88|866.06|856.96|867.82|858.72|862.64|853.54|708
1659312300000|2022-08-01 00:05:00|866.2|857.1|867.17|858.07|867.9|858.8|865.84|856.74|565
1659312600000|2022-08-01 00:10:00|867.2|858.1|868.16|859.06|870.1|861|867.02|857.92|532
1659312900000|2022-08-01 00:15:00|868.35|859.25|866.9|857.8|872.72|863.62|864.6|855.5|719
1659313200000|2022-08-01 00:20:00|866.85|857.75|866.05|856.95|868|858.9|863.45|854.35|646
1659313500000|2022-08-01 00:25:00|866.55|857.45|870.74|861.64|871.75|862.65|865.2|856.1|563
1659313800000|2022-08-01 00:30:00|870.95|861.85|870.13|861.03|874.3|865.2|869.34|860.24|659
1659314100000|2022-08-01 00:35:00|870.14|861.04|871.13|862.03|871.45|862.35|869.3|860.2|604
1659314400000|2022-08-01 00:40:00|870.93|861.83|873.69|864.59|876.3|867.2|870.85|861.75|570
1659314700000|2022-08-01 00:45:00|873.68|864.58|872.98|863.88|875.3|866.2|872.68|863.58|520
1659315000000|2022-08-01 00:50:00|873.23|864.13|877.22|868.12|878.08|868.98|872.85|863.75|542
1659315300000|2022-08-01 00:55:00|877.44|868.34|881.23|872.13|881.45|872.35|877.25|868.15|562
1659315600000|2022-08-01 01:00:00|881.25|872.15|877.98|868.88|881.25|872.15|875.74|866.64|582
1659315900000|2022-08-01 01:05:00|877.8|868.7|881.85|872.75|883.05|873.95|876.58|867.48|565
1659316200000|2022-08-01 01:10:00|881.95|872.85|886.77|877.67|887.22|878.12|880.96|871.86|664
1659316500000|2022-08-01 01:15:00|886.72|877.62|889.84|880.74|890.05|880.95|885.05|875.95|778
1659316800000|2022-08-01 01:20:00|889.74|880.64|892.76|883.66|894.05|884.95|888.05|878.95|643
1659317100000|2022-08-01 01:25:00|892.71|883.61|896.4|887.3|897.9|888.8|891.85|882.75|645
1659317400000|2022-08-01 01:30:00|896.43|887.33|892.91|883.81|896.95|887.85|892.7|883.6|699
1659317700000|2022-08-01 01:35:00|892.75|883.65|893.72|884.62|893.95|884.85|890.57|881.47|566
1659318000000|2022-08-01 01:40:00|893.6|884.5|890.7|881.6|894.1|885|889.13|880.03|620
1659318300000|2022-08-01 01:45:00|890.45|881.35|887.05|877.95|891.4|882.3|886.05|876.95|577
1659318600000|2022-08-01 01:50:00|887.4|878.3|886.86|877.76|888.79|879.69|886.05|876.95|541
1659318900000|2022-08-01 01:55:00|886.71|877.61|891.12|882.02|891.21|882.11|886.21|877.11|504
1659319200000|2022-08-01 02:00:00|891.09|881.99|898.4|889.3|898.4|889.3|891.09|881.99|741
1659319500000|2022-08-01 02:05:00|898.3|889.2|898.05|888.95|903.25|894.15|894.75|885.65|792
1659319800000|2022-08-01 02:10:00|898.04|888.94|895.95|886.85|898.07|888.97|893.72|884.62|721
1659320100000|2022-08-01 02:15:00|896.05|886.95|893.92|884.82|898.25|889.15|893.79|884.69|675
1659320400000|2022-08-01 02:20:00|893.85|884.75|890.69|881.59|894.32|885.22|890.68|881.58|506
1659320700000|2022-08-01 02:25:00|890.8|881.7|891.75|882.65|892.8|883.7|889.48|880.38|583
1659321000000|2022-08-01 02:30:00|891.9|882.8|890.95|881.85|893.19|884.09|890.79|881.69|461
1659321300000|2022-08-01 02:35:00|891.06|881.96|888.3|879.2|891.07|881.97|887.74|878.64|599
1659321600000|2022-08-01 02:40:00|888.1|879|888.84|879.74|889.43|880.33|887.39|878.29|455
1659321900000|2022-08-01 02:45:00|888.94|879.84|888.35|879.25|892.4|883.3|887.39|878.29|497
1659322200000|2022-08-01 02:50:00|888.32|879.22|890.38|881.28|891.36|882.26|887.65|878.55|503
1659322500000|2022-08-01 02:55:00|890.37|881.27|891.11|882.01|891.35|882.25|888.85|879.75|467
1659322800000|2022-08-01 03:00:00|891.12|882.02|891.75|882.65|893.67|884.57|890.35|881.25|550
1659323100000|2022-08-01 03:05:00|891.65|882.55|889.92|880.82|893.97|884.87|889.87|880.77|532
1659323400000|2022-08-01 03:10:00|889.93|880.83|888.25|879.15|889.95|880.85|887.37|878.27|428
1659323700000|2022-08-01 03:15:00|888.38|879.28|882.25|873.15|888.38|879.28|882.2|873.1|659
1659324000000|2022-08-01 03:20:00|882.21|873.11|882.97|873.87|883.7|874.6|881.41|872.31|465
1659324300000|2022-08-01 03:25:00|883.02|873.92|881.5|872.4|883.4|874.3|880.43|871.33|575
1659324600000|2022-08-01 03:30:00|881.49|872.39|882.62|873.52|883.59|874.49|881.44|872.34|464
1659324900000|2022-08-01 03:35:00|882.61|873.51|884.5|875.4|884.61|875.51|882.41|873.31|511
1659325200000|2022-08-01 03:40:00|884.47|875.37|884.48|875.38|884.75|875.65|884|874.9|403
1659325500000|2022-08-01 03:45:00|884.43|875.33|886.51|877.41|888.32|879.22|884.1|875|561
1659325800000|2022-08-01 03:50:00|886.53|877.43|890.27|881.17|891.25|882.15|886.21|877.11|615
1659326100000|2022-08-01 03:55:00|890.18|881.08|895.85|886.75|897.22|888.12|890.18|881.08|540
1659326400000|2022-08-01 04:00:00|896|886.9|891.4|882.3|896.2|887.1|889.85|880.75|560
1659326700000|2022-08-01 04:05:00|891.39|882.29|888.8|879.7|892.35|883.25|887.9|878.8|653
1659327000000|2022-08-01 04:10:00|888.79|879.69|889.7|880.6|891.4|882.3|888.65|879.55|436
1659327300000|2022-08-01 04:15:00|889.69|880.59|888.84|879.74|890.12|881.02|886.97|877.87|519
1659327600000|2022-08-01 04:20:00|888.89|879.79|894.08|884.98|894.2|885.1|887.7|878.6|529
1659327900000|2022-08-01 04:25:00|894|884.9|894.09|884.99|894.99|885.89|892.77|883.67|455
1659328200000|2022-08-01 04:30:00|894.18|885.08|894.95|885.85|896.15|887.05|893.66|884.56|548
1659328500000|2022-08-01 04:35:00|895.2|886.1|895.5|886.4|897.8|888.7|894.87|885.77|563
1659328800000|2022-08-01 04:40:00|895.49|886.39|897.2|888.1|897.2|888.1|894.5|885.4|512
1659329100000|2022-08-01 04:45:00|896.93|887.83|893.73|884.63|897.1|888|892.65|883.55|663
1659329400000|2022-08-01 04:50:00|893.75|884.65|894.15|885.05|894.75|885.65|892.71|883.61|403
1659329700000|2022-08-01 04:55:00|894.1|885|896.64|887.54|898.81|889.71|893.75|884.65|444
1659330000000|2022-08-01 05:00:00|896.59|887.49|895.88|886.78|898.85|889.75|894.8|885.7|427
1659330300000|2022-08-01 05:05:00|895.87|886.77|892.7|883.6|895.87|886.77|891.77|882.67|526
1659330600000|2022-08-01 05:10:00|892.75|883.65|888.71|879.61|892.8|883.7|888.47|879.37|570
1659330900000|2022-08-01 05:15:00|888.89|879.79|884.83|875.73|889|879.9|882.68|873.58|713
1659331200000|2022-08-01 05:20:00|885.01|875.91|886.75|877.65|887.35|878.25|884.65|875.55|380
1659331500000|2022-08-01 05:25:00|886.85|877.75|890|880.9|890.75|881.65|886.8|877.7|175
1659331800000|2022-08-01 05:30:00|890.05|880.95|885.8|876.7|890.05|880.95|885.79|876.69|443
1659332100000|2022-08-01 05:35:00|885.81|876.71|887.04|877.94|887.25|878.15|883.95|874.85|561
1659332400000|2022-08-01 05:40:00|887.1|878|878.35|869.25|887.15|878.05|878.1|869|716
1659332700000|2022-08-01 05:45:00|878.47|869.37|881.1|872|882.09|872.99|876.72|867.62|709
1659333000000|2022-08-01 05:50:00|880.85|871.75|877.9|868.8|881.39|872.29|877.47|868.37|535
1659333300000|2022-08-01 05:55:00|877.75|868.65|879.25|870.15|882.4|873.3|877.75|868.65|643
1659333600000|2022-08-01 06:00:00|879.18|870.08|878.73|869.63|880.69|871.59|877.88|868.78|524
1659333900000|2022-08-01 06:05:00|878.63|869.53|877.85|868.75|879.72|870.62|876.2|867.1|496
1659334200000|2022-08-01 06:10:00|877.75|868.65|874.9|865.8|878.15|869.05|874.76|865.66|590
1659334500000|2022-08-01 06:15:00|874.94|865.84|874.84|865.74|876.02|866.92|871.78|862.68|645
1659334800000|2022-08-01 06:20:00|874.81|865.71|874.77|865.67|876.12|867.02|874.25|865.15|533
1659335100000|2022-08-01 06:25:00|874.9|865.8|868.08|858.98|875.01|865.91|867.82|858.72|836
1659335400000|2022-08-01 06:30:00|868.09|858.99|869.95|860.85|870.99|861.89|866.69|857.59|721
1659335700000|2022-08-01 06:35:00|869.96|860.86|869.78|860.68|871.85|862.75|868.2|859.1|695
1659336000000|2022-08-01 06:40:00|869.77|860.67|867.86|858.76|870.88|861.78|866.73|857.63|660
1659336300000|2022-08-01 06:45:00|867.91|858.81|869.89|860.79|870.89|861.79|867.06|857.96|655
1659336600000|2022-08-01 06:50:00|869.95|860.85|870.44|861.34|872.87|863.77|869.77|860.67|612
1659336900000|2022-08-01 06:55:00|870.36|861.26|870.39|861.29|872.21|863.11|869.55|860.45|553
1659337200000|2022-08-01 07:00:00|870.67|861.57|870.1|861|871.33|862.23|868.1|859|757
1659337500000|2022-08-01 07:05:00|870.15|861.05|871.82|862.72|873.52|864.42|869.74|860.64|550
1659337800000|2022-08-01 07:10:00|871.69|862.59|870.73|861.63|873.85|864.75|870.58|861.48|554
1659338100000|2022-08-01 07:15:00|870.8|861.7|866.59|857.49|870.86|861.76|865.21|856.11|810
1659338400000|2022-08-01 07:20:00|866.56|857.46|867.76|858.66|868.2|859.1|866.19|857.09|562
1659338700000|2022-08-01 07:25:00|867.83|858.73|868.52|859.42|869.95|860.85|867.13|858.03|466
1659339000000|2022-08-01 07:30:00|868.51|859.41|870.79|861.69|872.37|863.27|868.3|859.2|598
1659339300000|2022-08-01 07:35:00|870.76|861.66|874.89|865.79|875.42|866.32|870.76|861.66|571
1659339600000|2022-08-01 07:40:00|874.94|865.84|879.41|870.31|879.86|870.76|873.96|864.86|685
1659339900000|2022-08-01 07:45:00|879.45|870.35|880.86|871.76|881.31|872.21|879.15|870.05|612
1659340200000|2022-08-01 07:50:00|880.88|871.78|886.31|877.21|886.35|877.25|879.55|870.45|663
1659340500000|2022-08-01 07:55:00|886.3|877.2|884.91|875.81|886.75|877.65|883.45|874.35|739
1659340800000|2022-08-01 08:00:00|884.9|875.8|884.14|875.04|886.25|877.15|882.83|873.73|725
1659341100000|2022-08-01 08:05:00|884.2|875.1|885.4|876.3|888.69|879.59|884.01|874.91|641
1659341400000|2022-08-01 08:10:00|885.48|876.38|883.59|874.49|887.1|878|882.79|873.69|722
1659341700000|2022-08-01 08:15:00|883.66|874.56|884.86|875.76|885.95|876.85|882.01|872.91|621
1659342000000|2022-08-01 08:20:00|884.91|875.81|881.91|872.81|884.91|875.81|881.71|872.61|636
1659342300000|2022-08-01 08:25:00|881.81|872.71|879.03|869.93|882.01|872.91|878.84|869.74|567
1659342600000|2022-08-01 08:30:00|878.83|869.73|881.88|872.78|882.35|873.25|878.83|869.73|516
1659342900000|2022-08-01 08:35:00|881.98|872.88|880.35|871.25|882.82|873.72|879.62|870.52|491
1659343200000|2022-08-01 08:40:00|880.28|871.18|877.24|868.14|880.55|871.45|876.24|867.14|535
1659343500000|2022-08-01 08:45:00|877.26|868.16|878.05|868.95|878.3|869.2|874.99|865.89|588
1659343800000|2022-08-01 08:50:00|878.07|868.97|875.87|866.77|878.25|869.15|875.66|866.56|504
1659344100000|2022-08-01 08:55:00|875.82|866.72|876.2|867.1|877.06|867.96|875.16|866.06|543
1659344400000|2022-08-01 09:00:00|876.19|867.09|877.4|868.3|877.46|868.36|873.55|864.45|574
1659344700000|2022-08-01 09:05:00|877.39|868.29|878.16|869.06|879.35|870.25|876.83|867.73|506
1659345000000|2022-08-01 09:10:00|878.2|869.1|879.24|870.14|879.35|870.25|877.35|868.25|487
1659345300000|2022-08-01 09:15:00|879.22|870.12|875.61|866.51|879.5|870.4|875.01|865.91|703
1659345600000|2022-08-01 09:20:00|875.6|866.5|877.25|868.15|877.57|868.47|875.6|866.5|528
1659345900000|2022-08-01 09:25:00|877.12|868.02|874.84|865.74|877.48|868.38|874.35|865.25|401
1659346200000|2022-08-01 09:30:00|874.74|865.64|877.44|868.34|877.75|868.65|874.19|865.09|536
1659346500000|2022-08-01 09:35:00|877.33|868.23|876.92|867.82|877.46|868.36|875.06|865.96|558
1659346800000|2022-08-01 09:40:00|876.94|867.84|875.82|866.72|878.7|869.6|875.82|866.72|530
1659347100000|2022-08-01 09:45:00|875.97|866.87|873.95|864.85|876.1|867|872.98|863.88|540
1659347400000|2022-08-01 09:50:00|874.1|865|870.93|861.83|874.25|865.15|870.22|861.12|574
1659347700000|2022-08-01 09:55:00|871.07|861.97|872.18|863.08|872.61|863.51|870.34|861.24|538
1659348000000|2022-08-01 10:00:00|872.23|863.13|871.11|862.01|872.49|863.39|869.93|860.83|624
1659348300000|2022-08-01 10:05:00|871.22|862.12|868.15|859.05|871.25|862.15|867.6|858.5|666
1659348600000|2022-08-01 10:10:00|868.14|859.04|866.16|857.06|868.94|859.84|866.15|857.05|625
1659348900000|2022-08-01 10:15:00|866.15|857.05|868.18|859.08|868.51|859.41|865.79|856.69|642
1659349200000|2022-08-01 10:20:00|868.3|859.2|867.1|858|868.3|859.2|866.12|857.02|571
1659349500000|2022-08-01 10:25:00|867.07|857.97|865.79|856.69|867.4|858.3|865.59|856.49|510
1659349800000|2022-08-01 10:30:00|865.9|856.8|862.83|853.73|866|856.9|860.3|851.2|602
1659350100000|2022-08-01 10:35:00|862.81|853.71|859.27|850.17|862.83|853.73|856.15|847.05|777
1659350400000|2022-08-01 10:40:00|859.24|850.14|851|841.9|859.9|850.8|851|841.9|817
1659350700000|2022-08-01 10:45:00|850.75|841.65|851.35|842.25|854.35|845.25|849.2|840.1|931
1659351000000|2022-08-01 10:50:00|851.3|842.2|847.26|838.16|851.3|842.2|845.98|836.88|801
1659351300000|2022-08-01 10:55:00|847.27|838.17|847.05|837.95|850.23|841.13|846.16|837.06|748
1659351600000|2022-08-01 11:00:00|847|837.9|846.9|837.8|849.4|840.3|846.19|837.09|844
1659351900000|2022-08-01 11:05:00|847.1|838|845.11|836.01|847.6|838.5|843.58|834.48|807
1659352200000|2022-08-01 11:10:00|845.16|836.06|844.07|834.97|845.56|836.46|842.31|833.21|711
1659352500000|2022-08-01 11:15:00|844.12|835.02|850.87|841.77|851.3|842.2|843.98|834.88|732
1659352800000|2022-08-01 11:20:00|850.97|841.87|847.86|838.76|851.9|842.8|847.05|837.95|672
1659353100000|2022-08-01 11:25:00|847.81|838.71|847.85|838.75|848.63|839.53|846.79|837.69|630
1659353400000|2022-08-01 11:30:00|847.86|838.76|847.26|838.16|850.25|841.15|847.2|838.1|623
1659353700000|2022-08-01 11:35:00|847.28|838.18|845.96|836.86|848.45|839.35|845.63|836.53|555
1659354000000|2022-08-01 11:40:00|846.05|836.95|850.29|841.19|850.93|841.83|846.04|836.94|724
1659354300000|2022-08-01 11:45:00|850.23|841.13|852.28|843.18|852.98|843.88|849.99|840.89|616
1659354600000|2022-08-01 11:50:00|852.29|843.19|852.8|843.7|854.06|844.96|851.83|842.73|501
1659354900000|2022-08-01 11:55:00|852.9|843.8|853.91|844.81|854.3|845.2|852.8|843.7|591
1659355200000|2022-08-01 12:00:00|853.86|844.76|852.77|843.67|855.35|846.25|852.74|843.64|652
1659355500000|2022-08-01 12:05:00|852.74|843.64|852.4|843.3|853.95|844.85|850.86|841.76|648
1659355800000|2022-08-01 12:10:00|852.27|843.17|849.29|840.19|852.46|843.36|848.61|839.51|527
1659356100000|2022-08-01 12:15:00|849.3|840.2|847.12|838.02|849.48|840.38|846.05|836.95|581
1659356400000|2022-08-01 12:20:00|847.13|838.03|848.4|839.3|848.67|839.57|845.99|836.89|567
1659356700000|2022-08-01 12:25:00|848.45|839.35|848.98|839.88|849.33|840.23|845.88|836.78|540
1659357000000|2022-08-01 12:30:00|849.06|839.96|853.87|844.77|855.78|846.68|849.05|839.95|820
1659357300000|2022-08-01 12:35:00|853.85|844.75|855.91|846.81|857.95|848.85|853.01|843.91|536
1659357600000|2022-08-01 12:40:00|855.88|846.78|849.97|840.87|856.1|847|849.7|840.6|703
1659357900000|2022-08-01 12:45:00|849.98|840.88|847.72|838.62|850.27|841.17|846.21|837.11|639
1659358200000|2022-08-01 12:50:00|847.75|838.65|846.28|837.18|848.9|839.8|846.23|837.13|701
1659358500000|2022-08-01 12:55:00|846.07|836.97|843.89|834.79|846.28|837.18|842.38|833.28|636
1659358800000|2022-08-01 13:00:00|843.9|834.8|838.95|829.85|843.92|834.82|838.59|829.49|789
1659359100000|2022-08-01 13:05:00|839|829.9|841.12|832.02|841.3|832.2|837.45|828.35|712
1659359400000|2022-08-01 13:10:00|841.11|832.01|837.78|828.68|841.11|832.01|837.2|828.1|774
1659359700000|2022-08-01 13:15:00|837.65|828.55|839.29|830.19|840.92|831.82|836.05|826.95|734
1659360000000|2022-08-01 13:20:00|839.28|830.18|842.68|833.58|845.45|836.35|839.25|830.15|762
1659360300000|2022-08-01 13:25:00|842.67|833.57|841.1|832|842.84|833.74|838.43|829.33|818
1659360600000|2022-08-01 13:30:00|841|831.9|837.17|828.07|842.41|833.31|833.5|824.4|1036
1659360900000|2022-08-01 13:35:00|837.08|827.98|838.31|829.21|839.85|830.75|832.78|823.68|984
1659361200000|2022-08-01 13:40:00|838.25|829.15|849.24|840.14|849.38|840.28|836.92|827.82|993
1659361500000|2022-08-01 13:45:00|849.26|840.16|848.99|839.89|853.35|844.25|847.73|838.63|975
1659361800000|2022-08-01 13:50:00|849.15|840.05|854.21|845.11|854.49|845.39|848.81|839.71|898
1659362100000|2022-08-01 13:55:00|854.22|845.12|853.8|844.7|856.3|847.2|852.06|842.96|879
1659362400000|2022-08-01 14:00:00|853.77|844.67|856.25|847.15|858|848.9|852.4|843.3|935
1659362700000|2022-08-01 14:05:00|856.37|847.27|861.2|852.1|862.1|853|856.3|847.2|829
1659363000000|2022-08-01 14:10:00|861.16|852.06|858.26|849.16|863.9|854.8|858.21|849.11|863
1659363300000|2022-08-01 14:15:00|858.3|849.2|854.26|845.16|861.43|852.33|854.01|844.91|814
1659363600000|2022-08-01 14:20:00|854.35|845.25|856.79|847.69|858.36|849.26|853.13|844.03|822
1659363900000|2022-08-01 14:25:00|856.75|847.65|852.91|843.81|856.9|847.8|850.7|841.6|852
1659364200000|2022-08-01 14:30:00|852.96|843.86|851.39|842.29|854.25|845.15|850.65|841.55|771
1659364500000|2022-08-01 14:35:00|851.35|842.25|854.29|845.19|854.85|845.75|850.2|841.1|807
1659364800000|2022-08-01 14:40:00|854.33|845.23|857.9|848.8|858.35|849.25|853.82|844.72|644
1659365100000|2022-08-01 14:45:00|857.85|848.75|861.14|852.04|862.2|853.1|857.25|848.15|468
1659365400000|2022-08-01 14:50:00|861.13|852.03|862.01|852.91|862.85|853.75|860.87|851.77|703
1659365700000|2022-08-01 14:55:00|862|852.9|860.53|851.43|862.35|853.25|859.27|850.17|827
1659366000000|2022-08-01 15:00:00|860.63|851.53|856.3|847.2|861.16|852.06|855.35|846.25|794
1659366300000|2022-08-01 15:05:00|856.23|847.13|856.51|847.41|856.76|847.66|854.04|844.94|768
1659366600000|2022-08-01 15:10:00|856.38|847.28|858.37|849.27|859|849.9|856.38|847.28|721
1659366900000|2022-08-01 15:15:00|858.44|849.34|851.57|842.47|858.46|849.36|851.36|842.26|735
1659367200000|2022-08-01 15:20:00|851.48|842.38|852.84|843.74|853.8|844.7|850.92|841.82|761
1659367500000|2022-08-01 15:25:00|852.83|843.73|854.97|845.87|855.54|846.44|852.14|843.04|658
1659367800000|2022-08-01 15:30:00|855|845.9|852.58|843.48|855.31|846.21|851.15|842.05|813
1659368100000|2022-08-01 15:35:00|852.59|843.49|851.42|842.32|852.7|843.6|849.17|840.07|792
1659368400000|2022-08-01 15:40:00|851.35|842.25|852.26|843.16|852.45|843.35|850.47|841.37|583
1659368700000|2022-08-01 15:45:00|852.24|843.14|856.31|847.21|856.58|847.48|851.36|842.26|636
1659369000000|2022-08-01 15:50:00|856.33|847.23|851.81|842.71|856.39|847.29|851.8|842.7|671
1659369300000|2022-08-01 15:55:00|851.8|842.7|850.64|841.54|852.06|842.96|849.31|840.21|663
1659369600000|2022-08-01 16:00:00|850.71|841.61|845.38|836.28|852.3|843.2|844.03|834.93|772
1659369900000|2022-08-01 16:05:00|845.39|836.29|846.1|837|847|837.9|844.09|834.99|704
1659370200000|2022-08-01 16:10:00|846.12|837.02|844.29|835.19|848.54|839.44|841.95|832.85|788
1659370500000|2022-08-01 16:15:00|844.26|835.16|842.95|833.85|846.45|837.35|842.95|833.85|693
1659370800000|2022-08-01 16:20:00|842.9|833.8|846.24|837.14|847.14|838.04|842.9|833.8|587
1659371100000|2022-08-01 16:25:00|846.25|837.15|846.15|837.05|848.65|839.55|845.9|836.8|683
1659371400000|2022-08-01 16:30:00|846.17|837.07|845.23|836.13|846.6|837.5|842.84|833.74|744
1659371700000|2022-08-01 16:35:00|845.28|836.18|840.21|831.11|845.35|836.25|839|829.9|849
1659372000000|2022-08-01 16:40:00|840.23|831.13|839.81|830.71|841.22|832.12|836.55|827.45|800
1659372300000|2022-08-01 16:45:00|839.85|830.75|838.2|829.1|843.06|833.96|837.23|828.13|829
1659372600000|2022-08-01 16:50:00|838.23|829.13|838.1|829|838.38|829.28|834.9|825.8|724
1659372900000|2022-08-01 16:55:00|838.17|829.07|835.4|826.3|838.71|829.61|834.89|825.79|704
1659373200000|2022-08-01 17:00:00|835.24|826.14|829.77|820.67|835.49|826.39|829.26|820.16|928
1659373500000|2022-08-01 17:05:00|829.73|820.63|831.86|822.76|834.1|825|829.66|820.56|807
1659373800000|2022-08-01 17:10:00|831.91|822.81|831.35|822.25|832|822.9|828.92|819.82|739
1659374100000|2022-08-01 17:15:00|831.33|822.23|827.72|818.62|832.09|822.99|825.29|816.19|821
1659374400000|2022-08-01 17:20:00|827.64|818.54|824.9|815.8|829.25|820.15|824|814.9|849
1659374700000|2022-08-01 17:25:00|824.7|815.6|822.62|813.52|824.9|815.8|822.6|813.5|795
1659375000000|2022-08-01 17:30:00|822.55|813.45|821.99|812.89|823.78|814.68|819.3|810.2|751
1659375300000|2022-08-01 17:35:00|821.89|812.79|821.87|812.77|824.2|815.1|821.36|812.26|797
1659375600000|2022-08-01 17:40:00|821.86|812.76|819.01|809.91|821.91|812.81|817.45|808.35|826
1659375900000|2022-08-01 17:45:00|819.03|809.93|820.53|811.43|820.7|811.6|815.4|806.3|919
1659376200000|2022-08-01 17:50:00|820.58|811.48|817.09|807.99|820.65|811.55|815.8|806.7|873
1659376500000|2022-08-01 17:55:00|817.15|808.05|817.18|808.08|818.14|809.04|816.47|807.37|708
1659376800000|2022-08-01 18:00:00|817.19|808.09|814.77|805.67|817.2|808.1|814.74|805.64|724
1659377100000|2022-08-01 18:05:00|814.74|805.64|814.9|805.8|815.32|806.22|813.65|804.55|764
1659377400000|2022-08-01 18:10:00|814.8|805.7|817.78|808.68|817.84|808.74|812.95|803.85|596
1659377700000|2022-08-01 18:15:00|817.88|808.78|816.97|807.87|819.14|810.04|814.9|805.8|745
1659378000000|2022-08-01 18:20:00|816.96|807.86|818.04|808.94|818.91|809.81|814.7|805.6|746
1659378300000|2022-08-01 18:25:00|818.08|808.98|818.23|809.13|819.14|810.04|817.88|808.78|576
1659378600000|2022-08-01 18:30:00|818.19|809.09|818.03|808.93|819.66|810.56|817.59|808.49|553
1659378900000|2022-08-01 18:35:00|818.06|808.96|820.21|811.11|820.3|811.2|817.89|808.79|585
1659379200000|2022-08-01 18:40:00|820.19|811.09|814.85|805.75|820.19|811.09|814.77|805.67|694
1659379500000|2022-08-01 18:45:00|814.83|805.73|816.34|807.24|817.2|808.1|813.9|804.8|666
1659379800000|2022-08-01 18:50:00|816.05|806.95|819.44|810.34|819.48|810.38|815.08|805.98|640
1659380100000|2022-08-01 18:55:00|819.4|810.3|823.24|814.14|824.89|815.79|819.12|810.02|729
1659380400000|2022-08-01 19:00:00|823.27|814.17|820.33|811.23|823.27|814.17|820.12|811.02|639
1659380700000|2022-08-01 19:05:00|820.36|811.26|823.84|814.74|823.93|814.83|820.1|811|570
1659381000000|2022-08-01 19:10:00|823.87|814.77|824.6|815.5|824.87|815.77|821.94|812.84|620
1659381300000|2022-08-01 19:15:00|824.55|815.45|823.87|814.77|826.3|817.2|823.19|814.09|738
1659381600000|2022-08-01 19:20:00|823.86|814.76|822.01|812.91|824.78|815.68|822.01|812.91|603
1659381900000|2022-08-01 19:25:00|821.96|812.86|820.55|811.45|823.2|814.1|818.99|809.89|576
1659382200000|2022-08-01 19:30:00|820.54|811.44|822.95|813.85|822.97|813.87|820.3|811.2|604
1659382500000|2022-08-01 19:35:00|822.97|813.87|823.93|814.83|825.1|816|822.93|813.83|523
1659382800000|2022-08-01 19:40:00|824.07|814.97|820.19|811.09|825.1|816|819.86|810.76|585
1659383100000|2022-08-01 19:45:00|820.25|811.15|822.99|813.89|823.87|814.77|819.82|810.72|614
1659383400000|2022-08-01 19:50:00|822.97|813.87|823.07|813.97|823.9|814.8|821.72|812.62|562
1659383700000|2022-08-01 19:55:00|823.05|813.95|823.84|814.74|823.97|814.87|822.38|813.28|582
1659384000000|2022-08-01 20:00:00|823.9|814.8|822.13|813.03|825.2|816.1|821.82|812.72|535
1659384300000|2022-08-01 20:05:00|822.24|813.14|821.33|812.23|823.9|814.8|821.33|812.23|426
1659384600000|2022-08-01 20:10:00|821.31|812.21|821.78|812.68|822|812.9|819.7|810.6|654
1659384900000|2022-08-01 20:15:00|821.81|812.71|824.4|815.3|825.15|816.05|821.81|812.71|498
1659385200000|2022-08-01 20:20:00|824.31|815.21|826|816.9|827.15|818.05|824.31|815.21|588
1659385500000|2022-08-01 20:25:00|826.06|816.96|826.8|817.7|828.7|819.6|826|816.9|601
1659385800000|2022-08-01 20:30:00|826.76|817.66|824.85|815.75|827.22|818.12|824.71|815.61|518
1659386100000|2022-08-01 20:35:00|824.84|815.74|824.83|815.73|826.2|817.1|823.97|814.87|472
1659386400000|2022-08-01 20:40:00|824.75|815.65|825.12|816.02|826.47|817.37|824.75|815.65|503
1659386700000|2022-08-01 20:45:00|825.11|816.01|823.04|813.94|826.38|817.28|822.73|813.63|468
1659387000000|2022-08-01 20:50:00|823.14|814.04|821.42|812.32|823.2|814.1|820.35|811.25|542
1659387300000|2022-08-01 20:55:00|821.36|812.26|826.92|817.82|826.92|817.82|820.85|811.75|408
1659387600000|2022-08-01 21:00:00|826.91|817.81|826.26|817.16|827.1|818|825.97|816.87|380
1659387900000|2022-08-01 21:05:00|826.24|817.14|826.21|817.11|827.33|818.23|825.74|816.64|304
1659388200000|2022-08-01 21:10:00|826.23|817.13|827.75|818.65|827.95|818.85|825.87|816.77|387
1659388500000|2022-08-01 21:15:00|827.6|818.5|823.63|814.53|827.78|818.68|823.53|814.43|414
1659388800000|2022-08-01 21:20:00|823.62|814.52|822.92|813.82|823.62|814.52|821.12|812.02|373
1659389100000|2022-08-01 21:25:00|822.93|813.83|823.33|814.23|823.8|814.7|822.4|813.3|355
1659389400000|2022-08-01 21:30:00|823.45|814.35|823.38|814.28|823.45|814.35|822.38|813.28|352
1659389700000|2022-08-01 21:35:00|823.32|814.22|822.09|812.99|823.48|814.38|821.85|812.75|169
1659390000000|2022-08-01 21:40:00|822.1|813|820.21|811.11|822.59|813.49|820.21|811.11|285
1659390300000|2022-08-01 21:45:00|820.23|811.13|818.81|809.71|820.4|811.3|818.63|809.53|278
1659390600000|2022-08-01 21:50:00|818.7|809.6|820.96|811.86|821.25|812.15|818.68|809.58|236
1659390900000|2022-08-01 21:55:00|821.04|811.94|821.07|811.97|821.35|812.25|819.85|810.75|228
1659391200000|2022-08-01 22:00:00|821.11|812.01|817.16|808.06|823|813.9|817.03|807.93|457
1659391500000|2022-08-01 22:05:00|817.14|808.04|814.88|805.78|818.99|809.89|814.88|805.78|424
1659391800000|2022-08-01 22:10:00|814.93|805.83|811.87|802.77|815.36|806.26|808.05|798.95|741
1659392100000|2022-08-01 22:15:00|811.83|802.73|815.08|805.98|816.67|807.57|811.49|802.39|655
1659392400000|2022-08-01 22:20:00|815.03|805.93|815.79|806.69|816.15|807.05|813.13|804.03|652
1659392700000|2022-08-01 22:25:00|815.89|806.79|814.8|805.7|816.38|807.28|813.65|804.55|589
1659393000000|2022-08-01 22:30:00|814.81|805.71|819.26|810.16|819.5|810.4|814.1|805|599
1659393300000|2022-08-01 22:35:00|819.17|810.07|823.35|814.25|823.5|814.4|819.11|810.01|640
1659393600000|2022-08-01 22:40:00|823.2|814.1|824.89|815.79|825.4|816.3|822.66|813.56|623
1659393900000|2022-08-01 22:45:00|824.84|815.74|826.08|816.98|827.9|818.8|823.76|814.66|809
1659394200000|2022-08-01 22:50:00|826.02|816.92|828.02|818.92|829.24|820.14|825.83|816.73|666
1659394500000|2022-08-01 22:55:00|828.03|818.93|826.91|817.81|828.3|819.2|826.72|817.62|505
1659394800000|2022-08-01 23:00:00|826.85|817.75|828.27|819.17|830.96|821.86|825.91|816.81|793
1659395100000|2022-08-01 23:05:00|828.25|819.15|829.2|820.1|829.42|820.32|826.12|817.02|764
1659395400000|2022-08-01 23:10:00|829.19|820.09|829.4|820.3|830.95|821.85|828.24|819.14|760
1659395700000|2022-08-01 23:15:00|829.33|820.23|826.3|817.2|829.55|820.45|824.87|815.77|670
1659396000000|2022-08-01 23:20:00|826.35|817.25|826.21|817.11|827.36|818.26|825.09|815.99|654
1659396300000|2022-08-01 23:25:00|826.37|817.27|827.42|818.32|828|818.9|826.17|817.07|586
1659396600000|2022-08-01 23:30:00|827.27|818.17|823.98|814.88|827.4|818.3|823.82|814.72|544
1659396900000|2022-08-01 23:35:00|823.87|814.77|823.3|814.2|824.99|815.89|822.25|813.15|551
1659397200000|2022-08-01 23:40:00|823.4|814.3|821.51|812.41|824.55|815.45|821.49|812.39|609
1659397500000|2022-08-01 23:45:00|821.95|812.85|817.18|808.08|821.95|812.85|815.92|806.82|709
1659397800000|2022-08-01 23:50:00|817.07|807.97|823.32|814.22|823.45|814.35|817.05|807.95|547
1659398100000|2022-08-01 23:55:00|823.3|814.2|822.26|813.16|825|815.9|822.05|812.95|621
1659398400000|2022-08-02 00:00:00|822.32|813.22|821.06|811.96|822.45|813.35|817.78|808.68|800
1659398700000|2022-08-02 00:05:00|821.05|811.95|823.17|814.07|823.95|814.85|819.99|810.89|789
1659399000000|2022-08-02 00:10:00|823.25|814.15|828|818.9|828.4|819.3|822.15|813.05|732
1659399300000|2022-08-02 00:15:00|827.94|818.84|828.22|819.12|831.84|822.74|827.84|818.74|836
1659399600000|2022-08-02 00:20:00|828.25|819.15|827.25|818.15|830.39|821.29|826.37|817.27|650
1659399900000|2022-08-02 00:25:00|827.22|818.12|826.06|816.96|827.28|818.18|824.93|815.83|516
1659400200000|2022-08-02 00:30:00|826.05|816.95|821.05|811.95|826.21|817.11|820.64|811.54|633
1659400500000|2022-08-02 00:35:00|821.09|811.99|821.75|812.65|822.07|812.97|819.75|810.65|624
1659400800000|2022-08-02 00:40:00|821.74|812.64|818.85|809.75|821.76|812.66|817.7|808.6|451
1659401100000|2022-08-02 00:45:00|818.97|809.87|818.25|809.15|820.21|811.11|818.06|808.96|512
1659401400000|2022-08-02 00:50:00|818.3|809.2|818.81|809.71|819.2|810.1|815.04|805.94|575
1659401700000|2022-08-02 00:55:00|818.86|809.76|816.9|807.8|818.93|809.83|816.05|806.95|579
1659402000000|2022-08-02 01:00:00|816.85|807.75|817.42|808.32|818.4|809.3|816.06|806.96|551
1659402300000|2022-08-02 01:05:00|817.4|808.3|819|809.9|819.2|810.1|817.09|807.99|479
1659402600000|2022-08-02 01:10:00|819.27|810.17|821.91|812.81|822.58|813.48|817.97|808.87|655
1659402900000|2022-08-02 01:15:00|821.81|812.71|815.67|806.57|822.37|813.27|815.62|806.52|766
1659403200000|2022-08-02 01:20:00|815.77|806.67|818.93|809.83|820.1|811|815.62|806.52|686
1659403500000|2022-08-02 01:25:00|818.9|809.8|818.13|809.03|822.28|813.18|817.75|808.65|755
1659403800000|2022-08-02 01:30:00|818.08|808.98|813.3|804.2|818.2|809.1|813.06|803.96|796
1659404100000|2022-08-02 01:35:00|813.26|804.16|809.44|800.34|814.86|805.76|808.82|799.72|675
1659404400000|2022-08-02 01:40:00|809.11|800.01|805.26|796.16|810.34|801.24|803.34|794.24|858
1659404700000|2022-08-02 01:45:00|805.33|796.23|803.11|794.01|807.07|797.97|800.98|791.88|793
1659405000000|2022-08-02 01:50:00|803.16|794.06|800.11|791.01|803.31|794.21|798.06|788.96|818
1659405300000|2022-08-02 01:55:00|800.16|791.06|801.23|792.13|803.89|794.79|799.91|790.81|732
1659405600000|2022-08-02 02:00:00|801.32|792.22|801.27|792.17|802.25|793.15|798.24|789.14|770
1659405900000|2022-08-02 02:05:00|801.25|792.15|803.14|794.04|806.04|796.94|800.93|791.83|793
1659406200000|2022-08-02 02:10:00|803.24|794.14|803.07|793.97|805.1|796|802.11|793.01|712
1659406500000|2022-08-02 02:15:00|803.03|793.93|805.06|795.96|806.46|797.36|802.33|793.23|722
1659406800000|2022-08-02 02:20:00|805.05|795.95|804.13|795.03|805.22|796.12|803.3|794.2|599
1659407100000|2022-08-02 02:25:00|804.12|795.02|802.24|793.14|804.15|795.05|801.83|792.73|711
1659407400000|2022-08-02 02:30:00|802.29|793.19|791.83|782.73|802.31|793.21|790.1|781|873
1659407700000|2022-08-02 02:35:00|791.88|782.78|794.93|785.83|798.12|789.02|790.96|781.86|856
1659408000000|2022-08-02 02:40:00|795.01|785.91|793.83|784.73|796.01|786.91|793.25|784.15|589
1659408300000|2022-08-02 02:45:00|793.8|784.7|793.11|784.01|795.14|786.04|791.29|782.19|691
1659408600000|2022-08-02 02:50:00|793.2|784.1|793.07|783.97|794.85|785.75|791.95|782.85|671
1659408900000|2022-08-02 02:55:00|793.05|783.95|793.31|784.21|793.4|784.3|789.99|780.89|709
1659409200000|2022-08-02 03:00:00|793.2|784.1|787.99|778.89|793.2|784.1|784.94|775.84|790
1659409500000|2022-08-02 03:05:00|788.05|778.95|785.73|776.63|788.12|779.02|783.65|774.55|822
1659409800000|2022-08-02 03:10:00|785.76|776.66|783.1|774|786.12|777.02|782.3|773.2|835
1659410100000|2022-08-02 03:15:00|783.2|774.1|786.78|777.68|787.05|777.95|780.9|771.8|837
1659410400000|2022-08-02 03:20:00|786.83|777.73|784.18|775.08|787.25|778.15|783.95|774.85|730
1659410700000|2022-08-02 03:25:00|784.19|775.09|780.14|771.04|786.04|776.94|779.89|770.79|819
1659411000000|2022-08-02 03:30:00|780|770.9|781.07|771.97|782.74|773.64|779.84|770.74|697
1659411300000|2022-08-02 03:35:00|781.08|771.98|779.06|769.96|781.1|772|777.47|768.37|672
1659411600000|2022-08-02 03:40:00|779.08|769.98|776.68|767.58|779.21|770.11|774.15|765.05|729
1659411900000|2022-08-02 03:45:00|776.67|767.57|779.11|770.01|779.85|770.75|774.94|765.84|815
1659412200000|2022-08-02 03:50:00|779.15|770.05|775.18|766.08|780.28|771.18|775.16|766.06|718
1659412500000|2022-08-02 03:55:00|775.2|766.1|774.4|765.3|775.85|766.75|773|763.9|706
1659412800000|2022-08-02 04:00:00|774.41|765.31|775.76|766.66|776.01|766.91|772.7|763.6|722
1659413100000|2022-08-02 04:05:00|775.61|766.51|778.28|769.18|778.28|769.18|774.86|765.76|710
1659413400000|2022-08-02 04:10:00|778.3|769.2|777.06|767.96|778.3|769.2|775.63|766.53|713
1659413700000|2022-08-02 04:15:00|777.01|767.91|775.94|766.84|778.9|769.8|774.78|765.68|683
1659414000000|2022-08-02 04:20:00|775.79|766.69|776.12|767.02|776.9|767.8|775.58|766.48|655
1659414300000|2022-08-02 04:25:00|776.15|767.05|777.1|768|778.02|768.92|775.68|766.58|645
1659414600000|2022-08-02 04:30:00|777.11|768.01|778.16|769.06|778.67|769.57|775.85|766.75|582
1659414900000|2022-08-02 04:35:00|778.19|769.09|777.7|768.6|778.8|769.7|776.85|767.75|495
1659415200000|2022-08-02 04:40:00|777.75|768.65|772.82|763.72|777.76|768.66|772.8|763.7|626
1659415500000|2022-08-02 04:45:00|772.78|763.68|777.03|767.93|777.15|768.05|772.55|763.45|659
1659415800000|2022-08-02 04:50:00|776.92|767.82|780.63|771.53|782|772.9|776.75|767.65|699
1659416100000|2022-08-02 04:55:00|780.75|771.65|781.83|772.73|781.94|772.84|779.94|770.84|653
1659416400000|2022-08-02 05:00:00|781.76|772.66|781.23|772.13|782|772.9|780.49|771.39|664
1659416700000|2022-08-02 05:05:00|781.21|772.11|783.01|773.91|783.25|774.15|780.75|771.65|709
1659417000000|2022-08-02 05:10:00|782.98|773.88|782.83|773.73|783.27|774.17|781.65|772.55|624
1659417300000|2022-08-02 05:15:00|782.8|773.7|781.19|772.09|782.83|773.73|779.55|770.45|668
1659417600000|2022-08-02 05:20:00|781.2|772.1|782.9|773.8|783.02|773.92|780.75|771.65|483
1659417900000|2022-08-02 05:25:00|782.91|773.81|784.95|775.85|786.36|777.26|782.84|773.74|616
1659418200000|2022-08-02 05:30:00|784.92|775.82|785.08|775.98|785.97|776.87|783.93|774.83|624
1659418500000|2022-08-02 05:35:00|784.95|775.85|782.94|773.84|785.38|776.28|782.71|773.61|540
1659418800000|2022-08-02 05:40:00|783|773.9|786.43|777.33|786.45|777.35|782.92|773.82|519
1659419100000|2022-08-02 05:45:00|786.59|777.49|786.25|777.15|787.25|778.15|785.99|776.89|620
1659419400000|2022-08-02 05:50:00|786.23|777.13|786.11|777.01|786.38|777.28|783.75|774.65|654
1659419700000|2022-08-02 05:55:00|786.15|777.05|783.28|774.18|786.22|777.12|781.84|772.74|696
1659420000000|2022-08-02 06:00:00|783.35|774.25|786.93|777.83|788.2|779.1|782.7|773.6|733
1659420300000|2022-08-02 06:05:00|786.96|777.86|789.31|780.21|789.78|780.68|786.93|777.83|678
1659420600000|2022-08-02 06:10:00|789.29|780.19|787.85|778.75|789.85|780.75|787.69|778.59|574
1659420900000|2022-08-02 06:15:00|787.9|778.8|789.06|779.96|790.25|781.15|787.87|778.77|628
1659421200000|2022-08-02 06:20:00|789.05|779.95|787.36|778.26|789.11|780.01|785.43|776.33|671
1659421500000|2022-08-02 06:25:00|787.35|778.25|787.35|778.25|788.1|779|785.99|776.89|626
1659421800000|2022-08-02 06:30:00|787.3|778.2|789.21|780.11|789.21|780.11|786.2|777.1|618
1659422100000|2022-08-02 06:35:00|789.2|780.1|789.08|779.98|790.02|780.92|788.07|778.97|604
1659422400000|2022-08-02 06:40:00|789.05|779.95|790.2|781.1|791.93|782.83|788.2|779.1|668
1659422700000|2022-08-02 06:45:00|790.18|781.08|787.1|778|790.3|781.2|786.15|777.05|601
1659423000000|2022-08-02 06:50:00|787.14|778.04|787.3|778.2|787.84|778.74|786.65|777.55|544
1659423300000|2022-08-02 06:55:00|787.31|778.21|787.47|778.37|789.2|780.1|786.95|777.85|586
1659423600000|2022-08-02 07:00:00|787.53|778.43|784.01|774.91|787.93|778.83|783.72|774.62|698
1659423900000|2022-08-02 07:05:00|783.99|774.89|783.08|773.98|784.42|775.32|780.62|771.52|741
1659424200000|2022-08-02 07:10:00|783.11|774.01|783.9|774.8|785.37|776.27|783.05|773.95|655
1659424500000|2022-08-02 07:15:00|783.97|774.87|783.81|774.71|784|774.9|781.99|772.89|654
1659424800000|2022-08-02 07:20:00|783.82|774.72|781.12|772.02|783.86|774.76|780.8|771.7|595
1659425100000|2022-08-02 07:25:00|781.11|772.01|781.1|772|781.34|772.24|778.87|769.77|669
1659425400000|2022-08-02 07:30:00|781.08|771.98|780.3|771.2|783.13|774.03|779.1|770|672
1659425700000|2022-08-02 07:35:00|780.33|771.23|780.23|771.13|780.96|771.86|778.27|769.17|646
1659426000000|2022-08-02 07:40:00|780.25|771.15|782.1|773|784.5|775.4|780.23|771.13|632
1659426300000|2022-08-02 07:45:00|782.16|773.06|787.01|777.91|787.09|777.99|782.16|773.06|704
1659426600000|2022-08-02 07:50:00|787.03|777.93|786.95|777.85|788.05|778.95|785.41|776.31|702
1659426900000|2022-08-02 07:55:00|786.94|777.84|787.13|778.03|787.72|778.62|786.17|777.07|590
1659427200000|2022-08-02 08:00:00|787.12|778.02|784.16|775.06|787.3|778.2|783.87|774.77|801
1659427500000|2022-08-02 08:05:00|784.13|775.03|783.05|773.95|786.3|777.2|783.05|773.95|671
1659427800000|2022-08-02 08:10:00|783.13|774.03|781.14|772.04|783.35|774.25|779.91|770.81|604
1659428100000|2022-08-02 08:15:00|781.13|772.03|782.35|773.25|782.45|773.35|780.05|770.95|578
1659428400000|2022-08-02 08:20:00|782.32|773.22|784.1|775|784.12|775.02|781.89|772.79|537
1659428700000|2022-08-02 08:25:00|784.15|775.05|781.97|772.87|784.4|775.3|781.67|772.57|565
1659429000000|2022-08-02 08:30:00|781.94|772.84|783.85|774.75|784.05|774.95|781.13|772.03|608
1659429300000|2022-08-02 08:35:00|783.8|774.7|781.18|772.08|783.85|774.75|781.01|771.91|698
1659429600000|2022-08-02 08:40:00|781.17|772.07|783.15|774.05|783.94|774.84|780.73|771.63|635
1659429900000|2022-08-02 08:45:00|783.14|774.04|780.69|771.59|783.85|774.75|779.12|770.02|689
1659430200000|2022-08-02 08:50:00|780.68|771.58|782|772.9|782.95|773.85|780|770.9|650
1659430500000|2022-08-02 08:55:00|782.02|772.92|782.17|773.07|782.89|773.79|780.23|771.13|588
1659430800000|2022-08-02 09:00:00|782.4|773.3|780.75|771.65|782.42|773.32|779.9|770.8|589
1659431100000|2022-08-02 09:05:00|780.82|771.72|783.75|774.65|784|774.9|780.78|771.68|486
1659431400000|2022-08-02 09:10:00|783.73|774.63|784.15|775.05|784.95|775.85|782.74|773.64|511
1659431700000|2022-08-02 09:15:00|784.17|775.07|783.57|774.47|785.09|775.99|782.93|773.83|484
1659432000000|2022-08-02 09:20:00|783.59|774.49|776.97|767.87|783.63|774.53|775.9|766.8|712
1659432300000|2022-08-02 09:25:00|776.96|767.86|779.12|770.02|779.97|770.87|776.3|767.2|736
1659432600000|2022-08-02 09:30:00|779.1|770|777.73|768.63|779.63|770.53|775.9|766.8|748
1659432900000|2022-08-02 09:35:00|777.71|768.61|778.83|769.73|779.16|770.06|777.1|768|650
1659433200000|2022-08-02 09:40:00|778.81|769.71|778.05|768.95|780.2|771.1|777.95|768.85|664
1659433500000|2022-08-02 09:45:00|778.11|769.01|782.25|773.15|782.25|773.15|777.72|768.62|676
1659433800000|2022-08-02 09:50:00|782.21|773.11|781.34|772.24|783|773.9|781.06|771.96|626
1659434100000|2022-08-02 09:55:00|781.33|772.23|781.3|772.2|782.01|772.91|778.2|769.1|829
1659434400000|2022-08-02 10:00:00|781.31|772.21|780.73|771.63|781.78|772.68|778.74|769.64|808
1659434700000|2022-08-02 10:05:00|780.76|771.66|786.82|777.72|787.92|778.82|780.23|771.13|834
1659435000000|2022-08-02 10:10:00|786.83|777.73|791.01|781.91|792.1|783|786.64|777.54|940
1659435300000|2022-08-02 10:15:00|791|781.9|789.46|780.36|791.1|782|787.71|778.61|865
1659435600000|2022-08-02 10:20:00|789.42|780.32|790.85|781.75|791.4|782.3|787.83|778.73|797
1659435900000|2022-08-02 10:25:00|790.89|781.79|788.88|779.78|791.2|782.1|788.01|778.91|709
1659436200000|2022-08-02 10:30:00|788.87|779.77|789.73|780.63|790.92|781.82|787.98|778.88|673
1659436500000|2022-08-02 10:35:00|789.75|780.65|788.79|779.69|791.02|781.92|788.79|779.69|672
1659436800000|2022-08-02 10:40:00|788.83|779.73|792.26|783.16|792.93|783.83|787.31|778.21|701
1659437100000|2022-08-02 10:45:00|792.3|783.2|797.55|788.45|798.5|789.4|791.9|782.8|837
1659437400000|2022-08-02 10:50:00|797.5|788.4|794.31|785.21|798.2|789.1|793.85|784.75|741
1659437700000|2022-08-02 10:55:00|794.34|785.24|794.92|785.82|795.26|786.16|791.83|782.73|668
1659438000000|2022-08-02 11:00:00|794.9|785.8|794.82|785.72|797.38|788.28|793.13|784.03|754
1659438300000|2022-08-02 11:05:00|794.81|785.71|795.84|786.74|797.09|787.99|794.05|784.95|725
1659438600000|2022-08-02 11:10:00|795.81|786.71|794.06|784.96|796.88|787.78|793.66|784.56|678
1659438900000|2022-08-02 11:15:00|794.08|784.98|795.93|786.83|796.15|787.05|792.95|783.85|686
1659439200000|2022-08-02 11:20:00|795.86|786.76|795.17|786.07|796.07|786.97|792.96|783.86|635
1659439500000|2022-08-02 11:25:00|795.13|786.03|792.28|783.18|796.03|786.93|792.05|782.95|710
1659439800000|2022-08-02 11:30:00|792.3|783.2|796.7|787.6|796.92|787.82|791.91|782.81|545
1659440100000|2022-08-02 11:35:00|796.65|787.55|797.4|788.3|797.85|788.75|795.13|786.03|605
1659440400000|2022-08-02 11:40:00|797.37|788.27|797.34|788.24|800.18|791.08|796.99|787.89|830
1659440700000|2022-08-02 11:45:00|797.39|788.29|800.3|791.2|800.3|791.2|796.8|787.7|689
1659441000000|2022-08-02 11:50:00|800.25|791.15|798.5|789.4|801.95|792.85|798.4|789.3|686
1659441300000|2022-08-02 11:55:00|798.52|789.42|794.33|785.23|798.82|789.72|793.65|784.55|788
1659441600000|2022-08-02 12:00:00|794.36|785.26|794.32|785.22|796.1|787|793.03|783.93|748
1659441900000|2022-08-02 12:05:00|794.37|785.27|792.8|783.7|795.07|785.97|790.96|781.86|702
1659442200000|2022-08-02 12:10:00|793.03|783.93|791.27|782.17|794.12|785.02|790.93|781.83|637
1659442500000|2022-08-02 12:15:00|791.2|782.1|788.7|779.6|791.41|782.31|788.49|779.39|677
1659442800000|2022-08-02 12:20:00|788.67|779.57|789.9|780.8|789.9|780.8|786.35|777.25|664
1659443100000|2022-08-02 12:25:00|789.96|780.86|790.46|781.36|791.9|782.8|789.31|780.21|684
1659443400000|2022-08-02 12:30:00|790.47|781.37|786.32|777.22|792|782.9|786.26|777.16|683
1659443700000|2022-08-02 12:35:00|786.35|777.25|785.93|776.83|788.26|779.16|784.94|775.84|669
1659444000000|2022-08-02 12:40:00|785.95|776.85|786.1|777|787.2|778.1|783.7|774.6|793
1659444300000|2022-08-02 12:45:00|786.15|777.05|782.23|773.13|786.2|777.1|781.95|772.85|772
1659444600000|2022-08-02 12:50:00|782.19|773.09|782.3|773.2|784.88|775.78|781.92|772.82|760
1659444900000|2022-08-02 12:55:00|782.43|773.33|784.53|775.43|785.57|776.47|780.45|771.35|854
1659445200000|2022-08-02 13:00:00|784.52|775.42|788.4|779.3|788.42|779.32|783.9|774.8|777
1659445500000|2022-08-02 13:05:00|788.34|779.24|788.56|779.46|790.56|781.46|786.47|777.37|779
1659445800000|2022-08-02 13:10:00|788.68|779.58|791.4|782.3|793.12|784.02|788.17|779.07|808
1659446100000|2022-08-02 13:15:00|791.35|782.25|789.1|780|791.53|782.43|787.6|778.5|764
1659446400000|2022-08-02 13:20:00|789.11|780.01|788.33|779.23|789.25|780.15|786.38|777.28|772
1659446700000|2022-08-02 13:25:00|788.4|779.3|787.46|778.36|790.22|781.12|786.88|777.78|749
1659447000000|2022-08-02 13:30:00|787.49|778.39|791.4|782.3|792.25|783.15|785.43|776.33|978
1659447300000|2022-08-02 13:35:00|791.35|782.25|790.22|781.12|791.67|782.57|786.95|777.85|1059
1659447600000|2022-08-02 13:40:00|790.25|781.15|787.11|778.01|791.19|782.09|786.34|777.24|969
1659447900000|2022-08-02 13:45:00|787.09|777.99|787.35|778.25|790.5|781.4|786.7|777.6|941
1659448200000|2022-08-02 13:50:00|787.37|778.27|784.95|775.85|788.59|779.49|784.56|775.46|947
1659448500000|2022-08-02 13:55:00|784.97|775.87|787.5|778.4|788.98|779.88|783.13|774.03|927
1659448800000|2022-08-02 14:00:00|787.57|778.47|785|775.9|788.43|779.33|784.87|775.77|939
1659449100000|2022-08-02 14:05:00|784.95|775.85|783.05|773.95|786.2|777.1|783.05|773.95|887
1659449400000|2022-08-02 14:10:00|783|773.9|784.48|775.38|785.15|776.05|779.8|770.7|954
1659449700000|2022-08-02 14:15:00|784.68|775.58|787.17|778.07|787.55|778.45|784.3|775.2|882
1659450000000|2022-08-02 14:20:00|787.15|778.05|784.17|775.07|788.86|779.76|783|773.9|881
1659450300000|2022-08-02 14:25:00|784.12|775.02|798.21|789.11|798.21|789.11|783.95|774.85|881
1659450600000|2022-08-02 14:30:00|798.1|789|783.25|774.15|800.1|791|781.29|772.19|1031
1659450900000|2022-08-02 14:35:00|783.45|774.35|789.41|780.31|792.95|783.85|782.95|773.85|1014
1659451200000|2022-08-02 14:40:00|789.45|780.35|795.24|786.14|796.25|787.15|785.92|776.82|1005
1659451500000|2022-08-02 14:45:00|795.47|786.37|805.6|796.5|805.6|796.5|793.57|784.47|1028
1659451800000|2022-08-02 14:50:00|805.44|796.34|808.38|799.28|811.7|802.6|805|795.9|990
1659452100000|2022-08-02 14:55:00|808.33|799.23|810.06|800.96|810.35|801.25|805.83|796.73|991
1659452400000|2022-08-02 15:00:00|810.01|800.91|812.85|803.75|814.01|804.91|808.22|799.12|994
1659452700000|2022-08-02 15:05:00|812.9|803.8|810.16|801.06|814.2|805.1|807.57|798.47|981
1659453000000|2022-08-02 15:10:00|810.2|801.1|802.57|793.47|810.29|801.19|802.34|793.24|973
1659453300000|2022-08-02 15:15:00|802.7|793.6|801.73|792.63|804.95|795.85|799.45|790.35|951
1659453600000|2022-08-02 15:20:00|801.8|792.7|798.41|789.31|802.14|793.04|797.4|788.3|866
1659453900000|2022-08-02 15:25:00|798.4|789.3|799.91|790.81|800.42|791.32|797.82|788.72|798
1659454200000|2022-08-02 15:30:00|799.95|790.85|799.95|790.85|800.06|790.96|796.25|787.15|846
1659454500000|2022-08-02 15:35:00|799.97|790.87|803.89|794.79|804.85|795.75|799.96|790.86|840
1659454800000|2022-08-02 15:40:00|803.94|794.84|805.15|796.05|805.98|796.88|802.91|793.81|779
1659455100000|2022-08-02 15:45:00|805.16|796.06|805.92|796.82|808.95|799.85|804.1|795|856
1659455400000|2022-08-02 15:50:00|805.9|796.8|806.82|797.72|807.2|798.1|804.39|795.29|762
1659455700000|2022-08-02 15:55:00|806.86|797.76|805.2|796.1|807.52|798.42|804.75|795.65|688
1659456000000|2022-08-02 16:00:00|805.22|796.12|808.78|799.68|809.96|800.86|804.2|795.1|931
1659456300000|2022-08-02 16:05:00|808.74|799.64|812.63|803.53|812.8|803.7|808.64|799.54|878
1659456600000|2022-08-02 16:10:00|812.66|803.56|813.05|803.95|813.8|804.7|810.05|800.95|751
1659456900000|2022-08-02 16:15:00|813.06|803.96|811.88|802.78|814.3|805.2|810.3|801.2|862
1659457200000|2022-08-02 16:20:00|811.9|802.8|816.52|807.42|817.21|808.11|811.13|802.03|914
1659457500000|2022-08-02 16:25:00|816.53|807.43|824.81|815.71|825.85|816.75|815.63|806.53|990
1659457800000|2022-08-02 16:30:00|824.76|815.66|819.38|810.28|825.8|816.7|819.14|810.04|931
1659458100000|2022-08-02 16:35:00|819.44|810.34|826|816.9|826.3|817.2|819.25|810.15|830
1659458400000|2022-08-02 16:40:00|826.1|817|825.15|816.05|827.11|818.01|821.85|812.75|904
1659458700000|2022-08-02 16:45:00|825.1|816|823.32|814.22|825.1|816|822.95|813.85|788
1659459000000|2022-08-02 16:50:00|823.3|814.2|823.27|814.17|823.85|814.75|820.15|811.05|742
1659459300000|2022-08-02 16:55:00|823.35|814.25|822.51|813.41|824.05|814.95|821.1|812|760
1659459600000|2022-08-02 17:00:00|822.36|813.26|823.66|814.56|824.15|815.05|820.85|811.75|822
1659459900000|2022-08-02 17:05:00|823.64|814.54|818.7|809.6|824.15|815.05|818.7|809.6|738
1659460200000|2022-08-02 17:10:00|818.8|809.7|817.95|808.85|819.93|810.83|816.02|806.92|715
1659460500000|2022-08-02 17:15:00|817.96|808.86|819.34|810.24|820.41|811.31|817.15|808.05|743
1659460800000|2022-08-02 17:20:00|819.36|810.26|818.1|809|822.3|813.2|817.93|808.83|748
1659461100000|2022-08-02 17:25:00|818.01|808.91|813.7|804.6|818.35|809.25|813.01|803.91|790
1659461400000|2022-08-02 17:30:00|813.73|804.63|812.65|803.55|816.06|806.96|812.65|803.55|772
1659461700000|2022-08-02 17:35:00|812.7|803.6|811.18|802.08|813.1|804|809.16|800.06|802
1659462000000|2022-08-02 17:40:00|811.17|802.07|808.95|799.85|811.65|802.55|808.85|799.75|670
1659462300000|2022-08-02 17:45:00|808.9|799.8|805.82|796.72|809.94|800.84|805.75|796.65|766
1659462600000|2022-08-02 17:50:00|805.84|796.74|805.94|796.84|806.01|796.91|801.78|792.68|758
1659462900000|2022-08-02 17:55:00|805.9|796.8|805.77|796.67|807.07|797.97|804.72|795.62|694
1659463200000|2022-08-02 18:00:00|805.79|796.69|806.81|797.71|809.1|800|805.7|796.6|695
1659463500000|2022-08-02 18:05:00|806.75|797.65|810.94|801.84|811.72|802.62|806|796.9|719
1659463800000|2022-08-02 18:10:00|811.09|801.99|811.75|802.65|811.9|802.8|809.13|800.03|639
1659464100000|2022-08-02 18:15:00|811.8|802.7|808.97|799.87|811.8|802.7|807.8|798.7|743
1659464400000|2022-08-02 18:20:00|809.01|799.91|808.81|799.71|811.17|802.07|807.94|798.84|719
1659464700000|2022-08-02 18:25:00|808.8|799.7|809.71|800.61|810.77|801.67|808|798.9|731
1659465000000|2022-08-02 18:30:00|809.46|800.36|808.89|799.79|810.67|801.57|808.2|799.1|730
1659465300000|2022-08-02 18:35:00|808.87|799.77|805.85|796.75|810|800.9|803.65|794.55|668
1659465600000|2022-08-02 18:40:00|805.9|796.8|807.93|798.83|808|798.9|805.11|796.01|537
1659465900000|2022-08-02 18:45:00|808.08|798.98|805.63|796.53|808.1|799|803.85|794.75|719
1659466200000|2022-08-02 18:50:00|805.5|796.4|800.9|791.8|806.06|796.96|800.05|790.95|746
1659466500000|2022-08-02 18:55:00|800.82|791.72|799.18|790.08|801.8|792.7|798.28|789.18|765
1659466800000|2022-08-02 19:00:00|799.23|790.13|794.92|785.82|799.79|790.69|792.9|783.8|848
1659467100000|2022-08-02 19:05:00|794.97|785.87|794.81|785.71|795.12|786.02|792.98|783.88|802
1659467400000|2022-08-02 19:10:00|794.9|785.8|793.69|784.59|795.09|785.99|791.99|782.89|730
1659467700000|2022-08-02 19:15:00|793.65|784.55|794.1|785|795.36|786.26|792.05|782.95|729
1659468000000|2022-08-02 19:20:00|794.15|785.05|798.24|789.14|798.55|789.45|793.14|784.04|749
1659468300000|2022-08-02 19:25:00|798.05|788.95|802.25|793.15|803.81|794.71|798.02|788.92|776
1659468600000|2022-08-02 19:30:00|802.16|793.06|801.13|792.03|803.02|793.92|799.05|789.95|732
1659468900000|2022-08-02 19:35:00|801.31|792.21|803.75|794.65|804.32|795.22|801.08|791.98|735
1659469200000|2022-08-02 19:40:00|803.71|794.61|803.17|794.07|803.8|794.7|801.07|791.97|652
1659469500000|2022-08-02 19:45:00|803.16|794.06|800.67|791.57|803.4|794.3|799.94|790.84|663
1659469800000|2022-08-02 19:50:00|800.63|791.53|800.86|791.76|802.8|793.7|800.11|791.01|596
1659470100000|2022-08-02 19:55:00|800.96|791.86|797.9|788.8|801.32|792.22|797.1|788|723
1659470400000|2022-08-02 20:00:00|797.7|788.6|798.05|788.95|800.22|791.12|796.28|787.18|765
1659470700000|2022-08-02 20:05:00|797.9|788.8|798.86|789.76|800.2|791.1|797.25|788.15|784
1659471000000|2022-08-02 20:10:00|798.91|789.81|799.9|790.8|800.1|791|797.82|788.72|573
1659471300000|2022-08-02 20:15:00|799.82|790.72|801.72|792.62|803.9|794.8|799.75|790.65|690
1659471600000|2022-08-02 20:20:00|801.74|792.64|801.91|792.81|802.16|793.06|799.91|790.81|553
1659471900000|2022-08-02 20:25:00|802.21|793.11|803.35|794.25|804.23|795.13|801.56|792.46|656
1659472200000|2022-08-02 20:30:00|803.4|794.3|800.3|791.2|804.15|795.05|799.95|790.85|630
1659472500000|2022-08-02 20:35:00|800.2|791.1|799.65|790.55|800.78|791.68|798.05|788.95|531
1659472800000|2022-08-02 20:40:00|799.7|790.6|800.9|791.8|800.91|791.81|797.54|788.44|575
1659473100000|2022-08-02 20:45:00|800.86|791.76|797.52|788.42|800.99|791.89|796.98|787.88|644
1659473400000|2022-08-02 20:50:00|797.54|788.44|800.82|791.72|801.76|792.66|796.94|787.84|630
1659473700000|2022-08-02 20:55:00|800.85|791.75|802.2|793.1|802.4|793.3|800.68|791.58|629
1659474000000|2022-08-02 21:00:00|802.16|793.06|800.87|791.77|802.3|793.2|800.03|790.93|386
1659474300000|2022-08-02 21:05:00|800.88|791.78|797.81|788.71|800.88|791.78|797.81|788.71|474
1659474600000|2022-08-02 21:10:00|797.79|788.69|798.86|789.76|799.78|790.68|795.84|786.74|550
1659474900000|2022-08-02 21:15:00|798.93|789.83|795.82|786.72|798.94|789.84|794.95|785.85|426
1659475200000|2022-08-02 21:20:00|795.8|786.7|793.28|784.18|796.05|786.95|793.25|784.15|476
1659475500000|2022-08-02 21:25:00|793.34|784.24|794.15|785.05|794.85|785.75|792.76|783.66|413
1659475800000|2022-08-02 21:30:00|794.14|785.04|797.89|788.79|798.05|788.95|793.95|784.85|477
1659476100000|2022-08-02 21:35:00|797.81|788.71|797.5|788.4|798.16|789.06|797.14|788.04|266
1659476400000|2022-08-02 21:40:00|797.33|788.23|800.08|790.98|800.08|790.98|797.33|788.23|285
1659476700000|2022-08-02 21:45:00|799.93|790.83|804.08|794.98|804.2|795.1|799.93|790.83|494
1659477000000|2022-08-02 21:50:00|804.16|795.06|803.11|794.01|806.89|797.79|803.01|793.91|586
1659477300000|2022-08-02 21:55:00|803.08|793.98|806.38|797.28|806.6|797.5|802.76|793.66|336
1659477600000|2022-08-02 22:00:00|806.35|797.25|804.35|795.25|806.4|797.3|803.11|794.01|560
1659477900000|2022-08-02 22:05:00|804.2|795.1|806|796.9|806.45|797.35|804.2|795.1|386
1659478200000|2022-08-02 22:10:00|805.93|796.83|803.79|794.69|806.45|797.35|802.24|793.14|486
1659478500000|2022-08-02 22:15:00|803.84|794.74|803.87|794.77|805.14|796.04|801.24|792.14|614
1659478800000|2022-08-02 22:20:00|803.92|794.82|802.18|793.08|805.15|796.05|801.46|792.36|481
1659479100000|2022-08-02 22:25:00|802.23|793.13|800.83|791.73|803.85|794.75|800.51|791.41|621
1659479400000|2022-08-02 22:30:00|800.86|791.76|801.88|792.78|802.78|793.68|800.67|791.57|560
1659479700000|2022-08-02 22:35:00|801.93|792.83|805.87|796.77|806.79|797.69|801.79|792.69|615
1659480000000|2022-08-02 22:40:00|805.85|796.75|806.21|797.11|806.35|797.25|804.65|795.55|582
1659480300000|2022-08-02 22:45:00|806.23|797.13|804.94|795.84|808.05|798.95|804.13|795.03|660
1659480600000|2022-08-02 22:50:00|804.93|795.83|806.85|797.75|807.95|798.85|804.69|795.59|575
1659480900000|2022-08-02 22:55:00|806.96|797.86|804.87|795.77|807.2|798.1|802.96|793.86|520
1659481200000|2022-08-02 23:00:00|804.97|795.87|806.82|797.72|808.2|799.1|804.07|794.97|686
1659481500000|2022-08-02 23:05:00|806.87|797.77|805.33|796.23|807.3|798.2|803.75|794.65|586
1659481800000|2022-08-02 23:10:00|805.35|796.25|804.89|795.79|808.25|799.15|803.75|794.65|745
1659482100000|2022-08-02 23:15:00|804.93|795.83|799.97|790.87|805.68|796.58|799.05|789.95|750
1659482400000|2022-08-02 23:20:00|800.05|790.95|801.53|792.43|802|792.9|798.82|789.72|542
1659482700000|2022-08-02 23:25:00|801.29|792.19|801.91|792.81|804.15|795.05|801.21|792.11|709
1659483000000|2022-08-02 23:30:00|801.92|792.82|805.2|796.1|805.36|796.26|801.52|792.42|521
1659483300000|2022-08-02 23:35:00|805.22|796.12|804.14|795.04|806.13|797.03|803.81|794.71|512
1659483600000|2022-08-02 23:40:00|804.29|795.19|806.62|797.52|807.18|798.08|803.75|794.65|546
1659483900000|2022-08-02 23:45:00|806.7|797.6|806.55|797.45|807.2|798.1|803.96|794.86|542
1659484200000|2022-08-02 23:50:00|806.42|797.32|799.01|789.91|806.85|797.75|797.95|788.85|847
1659484500000|2022-08-02 23:55:00|799.04|789.94|797.37|788.27|799.24|790.14|795.05|785.95|787
1659484800000|2022-08-03 00:00:00|797.13|788.03|798.2|789.1|800.11|791.01|795.86|786.76|720
1659485100000|2022-08-03 00:05:00|798.18|789.08|800.93|791.83|801.96|792.86|795.96|786.86|783
1659485400000|2022-08-03 00:10:00|800.98|791.88|794.85|785.75|802.09|792.99|794.34|785.24|751
1659485700000|2022-08-03 00:15:00|794.95|785.85|790.9|781.8|795.46|786.36|790.9|781.8|774
1659486000000|2022-08-03 00:20:00|790.85|781.75|786.25|777.15|793.98|784.88|785.67|776.57|849
1659486300000|2022-08-03 00:25:00|786.5|777.4|784.85|775.75|787.97|778.87|784.1|775|875
1659486600000|2022-08-03 00:30:00|784.95|775.85|786.76|777.66|789.14|780.04|784.7|775.6|751
1659486900000|2022-08-03 00:35:00|786.78|777.68|787.13|778.03|788.49|779.39|785|775.9|704
1659487200000|2022-08-03 00:40:00|787.16|778.06|781.75|772.65|787.25|778.15|780.53|771.43|882
1659487500000|2022-08-03 00:45:00|781.7|772.6|779.46|770.36|782.89|773.79|777.99|768.89|924
1659487800000|2022-08-03 00:50:00|779.47|770.37|773.17|764.07|781.86|772.76|773.05|763.95|752
1659488100000|2022-08-03 00:55:00|773.13|764.03|777.04|767.94|777.15|768.05|772.92|763.82|845
1659488400000|2022-08-03 01:00:00|777.13|768.03|776.69|767.59|778.62|769.52|774.88|765.78|834
1659488700000|2022-08-03 01:05:00|776.79|767.69|777.96|768.86|778.8|769.7|774.82|765.72|691
1659489000000|2022-08-03 01:10:00|777.91|768.81|777.11|768.01|779.14|770.04|776.85|767.75|612
1659489300000|2022-08-03 01:15:00|777.12|768.02|778.17|769.07|779.05|769.95|776.8|767.7|661
1659489600000|2022-08-03 01:20:00|778.27|769.17|782.08|772.98|782.95|773.85|777.11|768.01|651
1659489900000|2022-08-03 01:25:00|782.11|773.01|785.06|775.96|786.93|777.83|782.08|772.98|712
1659490200000|2022-08-03 01:30:00|784.96|775.86|790.1|781|790.85|781.75|784.78|775.68|763
1659490500000|2022-08-03 01:35:00|789.95|780.85|790.91|781.81|791.44|782.34|787.22|778.12|726
1659490800000|2022-08-03 01:40:00|790.92|781.82|792.46|783.36|792.98|783.88|789.89|780.79|677
1659491100000|2022-08-03 01:45:00|792.41|783.31|793.87|784.77|794.15|785.05|791.04|781.94|718
1659491400000|2022-08-03 01:50:00|793.82|784.72|794.18|785.08|795.05|785.95|792.91|783.81|685
1659491700000|2022-08-03 01:55:00|794.15|785.05|791.08|781.98|794.2|785.1|789.96|780.86|588
1659492000000|2022-08-03 02:00:00|791.09|781.99|791.91|782.81|793.95|784.85|789.8|780.7|710
1659492300000|2022-08-03 02:05:00|792.05|782.95|792.3|783.2|792.45|783.35|790.84|781.74|606
1659492600000|2022-08-03 02:10:00|792.27|783.17|790.89|781.79|792.35|783.25|789.6|780.5|654
1659492900000|2022-08-03 02:15:00|790.84|781.74|789.11|780.01|792.3|783.2|788.77|779.67|529
1659493200000|2022-08-03 02:20:00|789.09|779.99|786.87|777.77|789.81|780.71|786.16|777.06|690
1659493500000|2022-08-03 02:25:00|786.84|777.74|784.2|775.1|787.15|778.05|784.06|774.96|643
1659493800000|2022-08-03 02:30:00|784.32|775.22|786.25|777.15|786.4|777.3|784.32|775.22|649
1659494100000|2022-08-03 02:35:00|786.22|777.12|791.37|782.27|791.45|782.35|785.8|776.7|607
1659494400000|2022-08-03 02:40:00|791.35|782.25|789.89|780.79|791.9|782.8|789.73|780.63|541
1659494700000|2022-08-03 02:45:00|789.94|780.84|786.31|777.21|790.5|781.4|785.85|776.75|584
1659495000000|2022-08-03 02:50:00|786.3|777.2|786.47|777.37|787.2|778.1|784.4|775.3|620
1659495300000|2022-08-03 02:55:00|786.5|777.4|787.07|777.97|788.7|779.6|786.03|776.93|621
1659495600000|2022-08-03 03:00:00|787.15|778.05|789.23|780.13|789.4|780.3|785.16|776.06|589
1659495900000|2022-08-03 03:05:00|789.19|780.09|790.2|781.1|790.7|781.6|788.95|779.85|468
1659496200000|2022-08-03 03:10:00|790.15|781.05|794.12|785.02|795.75|786.65|790.1|781|644
1659496500000|2022-08-03 03:15:00|793.88|784.78|792.58|783.48|795.45|786.35|792.01|782.91|633
1659496800000|2022-08-03 03:20:00|792.83|783.73|795.94|786.84|797.13|788.03|792.1|783|682
1659497100000|2022-08-03 03:25:00|795.97|786.87|794.88|785.78|796.97|787.87|794.35|785.25|558
1659497400000|2022-08-03 03:30:00|794.86|785.76|793.99|784.89|795.45|786.35|793.17|784.07|610
1659497700000|2022-08-03 03:35:00|794.03|784.93|790.84|781.74|794.3|785.2|790.26|781.16|618
1659498000000|2022-08-03 03:40:00|790.89|781.79|792.53|783.43|793.03|783.93|790.39|781.29|567
1659498300000|2022-08-03 03:45:00|792.32|783.22|796.11|787.01|797.3|788.2|792.27|783.17|692
1659498600000|2022-08-03 03:50:00|796.1|787|794.91|785.81|796.34|787.24|793.8|784.7|476
1659498900000|2022-08-03 03:55:00|794.96|785.86|796.09|786.99|796.18|787.08|792.78|783.68|495
1659499200000|2022-08-03 04:00:00|796.04|786.94|795.45|786.35|797.06|787.96|794.85|785.75|332
1659499500000|2022-08-03 04:05:00|795.47|786.37|794.55|785.45|797.37|788.27|794.55|785.45|692
1659499800000|2022-08-03 04:10:00|794.48|785.38|794.75|785.65|795.33|786.23|793.61|784.51|595
1659500100000|2022-08-03 04:15:00|794.72|785.62|798.3|789.2|798.4|789.3|793.91|784.81|681
1659500400000|2022-08-03 04:20:00|798.12|789.02|796.28|787.18|799.12|790.02|795.85|786.75|671
1659500700000|2022-08-03 04:25:00|796.21|787.11|796.79|787.69|797.16|788.06|795.85|786.75|597
1659501000000|2022-08-03 04:30:00|796.82|787.72|798.01|788.91|799.2|790.1|796.55|787.45|675
1659501300000|2022-08-03 04:35:00|797.96|788.86|796.2|787.1|798.15|789.05|795.85|786.75|557
1659501600000|2022-08-03 04:40:00|796.23|787.13|797.24|788.14|798.35|789.25|795.93|786.83|596
1659501900000|2022-08-03 04:45:00|797.2|788.1|799.15|790.05|800.27|791.17|797.07|787.97|577
1659502200000|2022-08-03 04:50:00|799.25|790.15|797.95|788.85|800.6|791.5|796.18|787.08|646
1659502500000|2022-08-03 04:55:00|798.1|789|798.82|789.72|800.3|791.2|797.96|788.86|505
1659502800000|2022-08-03 05:00:00|798.8|789.7|799.18|790.08|799.49|790.39|797.85|788.75|599
1659503100000|2022-08-03 05:05:00|799.17|790.07|798.26|789.16|800.07|790.97|798.06|788.96|672
1659503400000|2022-08-03 05:10:00|798.24|789.14|797.09|787.99|798.46|789.36|795.85|786.75|616
1659503700000|2022-08-03 05:15:00|797.07|787.97|800.4|791.3|800.94|791.84|796.12|787.02|677
1659504000000|2022-08-03 05:20:00|800.2|791.1|801.17|792.07|801.25|792.15|799.92|790.82|570
1659504300000|2022-08-03 05:25:00|801.23|792.13|801.25|792.15|802.52|793.42|800.87|791.77|712
1659504600000|2022-08-03 05:30:00|801.24|792.14|804.23|795.13|805.2|796.1|800.95|791.85|698
1659504900000|2022-08-03 05:35:00|804.24|795.14|804.03|794.93|805.18|796.08|802.82|793.72|700
1659505200000|2022-08-03 05:40:00|804.07|794.97|803.99|794.89|804.25|795.15|803.04|793.94|643
1659505500000|2022-08-03 05:45:00|803.98|794.88|803.05|793.95|805|795.9|801.65|792.55|585
1659505800000|2022-08-03 05:50:00|803.15|794.05|803.15|794.05|804.15|795.05|802.67|793.57|527
1659506100000|2022-08-03 05:55:00|803.2|794.1|802.81|793.71|803.98|794.88|802.81|793.71|410
1659506400000|2022-08-03 06:00:00|802.99|793.89|805.06|795.96|805.4|796.3|802.96|793.86|551
1659506700000|2022-08-03 06:05:00|805.18|796.08|807.9|798.8|808.07|798.97|805.06|795.96|571
1659507000000|2022-08-03 06:10:00|807.85|798.75|806.79|797.69|808.85|799.75|806.2|797.1|596
1659507300000|2022-08-03 06:15:00|806.84|797.74|806|796.9|807.1|798|805.4|796.3|560
1659507600000|2022-08-03 06:20:00|805.85|796.75|804.93|795.83|806.8|797.7|804.66|795.56|581
1659507900000|2022-08-03 06:25:00|805.13|796.03|803.95|794.85|805.9|796.8|803.9|794.8|526
1659508200000|2022-08-03 06:30:00|804.1|795|805.09|795.99|805.15|796.05|803.85|794.75|489
1659508500000|2022-08-03 06:35:00|805.04|795.94|804.27|795.17|805.83|796.73|803.85|794.75|403
1659508800000|2022-08-03 06:40:00|804.23|795.13|803.86|794.76|804.35|795.25|803.27|794.17|564
1659509100000|2022-08-03 06:45:00|803.88|794.78|804.13|795.03|804.35|795.25|803.1|794|624
1659509400000|2022-08-03 06:50:00|803.93|794.83|806.8|797.7|807.3|798.2|803.79|794.69|579
1659509700000|2022-08-03 06:55:00|806.76|797.66|806.75|797.65|808.75|799.65|806.7|797.6|491
1659510000000|2022-08-03 07:00:00|806.73|797.63|803.81|794.71|807.07|797.97|803.73|794.63|720
1659510300000|2022-08-03 07:05:00|803.75|794.65|805.07|795.97|805.82|796.72|803.75|794.65|563
1659510600000|2022-08-03 07:10:00|804.92|795.82|803.81|794.71|805.04|795.94|803.5|794.4|589
1659510900000|2022-08-03 07:15:00|803.85|794.75|805.84|796.74|806.05|796.95|803.7|794.6|666
1659511200000|2022-08-03 07:20:00|805.75|796.65|805.96|796.86|806.85|797.75|805.15|796.05|544
1659511500000|2022-08-03 07:25:00|805.97|796.87|805.16|796.06|806.35|797.25|805.03|795.93|469
1659511800000|2022-08-03 07:30:00|805.17|796.07|804.36|795.26|806|796.9|804.15|795.05|507
1659512100000|2022-08-03 07:35:00|804.31|795.21|804.15|795.05|804.38|795.28|803.9|794.8|549
1659512400000|2022-08-03 07:40:00|804.21|795.11|804.19|795.09|805.4|796.3|804|794.9|504
1659512700000|2022-08-03 07:45:00|804.21|795.11|802.13|793.03|804.4|795.3|801.84|792.74|638
1659513000000|2022-08-03 07:50:00|802.14|793.04|801.85|792.75|802.45|793.35|801.06|791.96|636
1659513300000|2022-08-03 07:55:00|801.8|792.7|803.19|794.09|803.3|794.2|801.24|792.14|414
1659513600000|2022-08-03 08:00:00|803.24|794.14|809.9|800.8|810.96|801.86|803.12|794.02|600
1659513900000|2022-08-03 08:05:00|809.89|800.79|807.97|798.87|809.93|800.83|806.82|797.72|697
1659514200000|2022-08-03 08:10:00|807.96|798.86|810|800.9|811.05|801.95|807.8|798.7|630
1659514500000|2022-08-03 08:15:00|809.85|800.75|809.31|800.21|810.92|801.82|809.07|799.97|624
1659514800000|2022-08-03 08:20:00|809.22|800.12|811.27|802.17|812.07|802.97|809.09|799.99|489
1659515100000|2022-08-03 08:25:00|811.26|802.16|810.14|801.04|812.14|803.04|809.67|800.57|669
1659515400000|2022-08-03 08:30:00|810.12|801.02|811.15|802.05|811.58|802.48|809.26|800.16|573
1659515700000|2022-08-03 08:35:00|811.3|802.2|811.13|802.03|812.87|803.77|810.75|801.65|645
1659516000000|2022-08-03 08:40:00|810.9|801.8|811.4|802.3|811.5|802.4|809.87|800.77|574
1659516300000|2022-08-03 08:45:00|811.27|802.17|809.84|800.74|812.75|803.65|809.13|800.03|627
1659516600000|2022-08-03 08:50:00|809.94|800.84|810|800.9|810.52|801.42|808.06|798.96|581
1659516900000|2022-08-03 08:55:00|809.95|800.85|811.87|802.77|811.91|802.81|809.15|800.05|615
1659517200000|2022-08-03 09:00:00|811.82|802.72|814|804.9|815.35|806.25|811.7|802.6|755
1659517500000|2022-08-03 09:05:00|814.2|805.1|815.8|806.7|815.8|806.7|813.87|804.77|609
1659517800000|2022-08-03 09:10:00|815.9|806.8|819|809.9|819.35|810.25|815.62|806.52|723
1659518100000|2022-08-03 09:15:00|818.95|809.85|821.9|812.8|822|812.9|817.85|808.75|710
1659518400000|2022-08-03 09:20:00|821.83|812.73|821.16|812.06|822.88|813.78|820.76|811.66|626
1659518700000|2022-08-03 09:25:00|821.23|812.13|815.66|806.56|821.29|812.19|815.63|806.53|648
1659519000000|2022-08-03 09:30:00|815.65|806.55|816.78|807.68|817.77|808.67|814.23|805.13|521
1659519300000|2022-08-03 09:35:00|816.85|807.75|814.81|805.71|817.02|807.92|814.8|805.7|562
1659519600000|2022-08-03 09:40:00|814.86|805.76|815.3|806.2|815.42|806.32|814.17|805.07|480
1659519900000|2022-08-03 09:45:00|815.29|806.19|817.05|807.95|817.05|807.95|814.14|805.04|533
1659520200000|2022-08-03 09:50:00|816.98|807.88|817.17|808.07|817.3|808.2|815.8|806.7|510
1659520500000|2022-08-03 09:55:00|817.16|808.06|817.99|808.89|818.74|809.64|816.83|807.73|443
1659520800000|2022-08-03 10:00:00|818.04|808.94|816.77|807.67|819.05|809.95|816.77|807.67|595
1659521100000|2022-08-03 10:05:00|816.9|807.8|818.05|808.95|818.05|808.95|816.2|807.1|413
1659521400000|2022-08-03 10:10:00|818.02|808.92|821.05|811.95|821.18|812.08|817.99|808.89|591
1659521700000|2022-08-03 10:15:00|820.89|811.79|820.12|811.02|821.25|812.15|819.82|810.72|501
1659522000000|2022-08-03 10:20:00|820.15|811.05|821.83|812.73|822.86|813.76|820.11|811.01|393
1659522300000|2022-08-03 10:25:00|821.8|812.7|821.92|812.82|823.06|813.96|821.74|812.64|525
1659522600000|2022-08-03 10:30:00|821.9|812.8|818.87|809.77|822.75|813.65|818.78|809.68|594
1659522900000|2022-08-03 10:35:00|818.85|809.75|819.35|810.25|820.97|811.87|817.45|808.35|517
1659523200000|2022-08-03 10:40:00|819.41|810.31|820.21|811.11|820.3|811.2|818.33|809.23|511
1659523500000|2022-08-03 10:45:00|820.25|811.15|819.04|809.94|821|811.9|818.85|809.75|480
1659523800000|2022-08-03 10:50:00|818.96|809.86|819.4|810.3|819.5|810.4|818.89|809.79|346
1659524100000|2022-08-03 10:55:00|819.3|810.2|817.93|808.83|819.4|810.3|817.38|808.28|468
1659524400000|2022-08-03 11:00:00|818.2|809.1|818.18|809.08|819.14|810.04|816.1|807|630
1659524700000|2022-08-03 11:05:00|818.17|809.07|822.27|813.17|822.63|813.53|818.16|809.06|778
1659525000000|2022-08-03 11:10:00|822.17|813.07|817.6|808.5|822.45|813.35|816.2|807.1|770
1659525300000|2022-08-03 11:15:00|817.59|808.49|816.16|807.06|818.6|809.5|815.21|806.11|594
1659525600000|2022-08-03 11:20:00|816.25|807.15|815.51|806.41|816.43|807.33|814.96|805.86|577
1659525900000|2022-08-03 11:25:00|815.21|806.11|818.4|809.3|818.5|809.4|815.19|806.09|565
1659526200000|2022-08-03 11:30:00|818.3|809.2|819.9|810.8|820.98|811.88|818.14|809.04|548
1659526500000|2022-08-03 11:35:00|819.87|810.77|819.2|810.1|820.8|811.7|818.14|809.04|522
1659526800000|2022-08-03 11:40:00|819.18|810.08|818.94|809.84|819.3|810.2|817.9|808.8|483
1659527100000|2022-08-03 11:45:00|818.92|809.82|817.87|808.77|819.05|809.95|817.1|808|462
1659527400000|2022-08-03 11:50:00|817.85|808.75|817.91|808.81|818.4|809.3|816.9|807.8|450
1659527700000|2022-08-03 11:55:00|818.09|808.99|820.11|811.01|820.2|811.1|817.14|808.04|537
1659528000000|2022-08-03 12:00:00|820.15|811.05|822.36|813.26|822.41|813.31|819.7|810.6|531
1659528300000|2022-08-03 12:05:00|822.35|813.25|825.28|816.18|826.15|817.05|822.12|813.02|591
1659528600000|2022-08-03 12:10:00|825.26|816.16|826.47|817.37|826.47|817.37|824.19|815.09|641
1659528900000|2022-08-03 12:15:00|826.44|817.34|830.3|821.2|831.06|821.96|826.04|816.94|819
1659529200000|2022-08-03 12:20:00|830.24|821.14|832.25|823.15|832.4|823.3|830.17|821.07|754
1659529500000|2022-08-03 12:25:00|832.19|823.09|825.9|816.8|832.4|823.3|825.16|816.06|812
1659529800000|2022-08-03 12:30:00|826|816.9|824.35|815.25|827.39|818.29|823.72|814.62|800
1659530100000|2022-08-03 12:35:00|824.55|815.45|824.95|815.85|826.3|817.2|823.63|814.53|725
1659530400000|2022-08-03 12:40:00|824.97|815.87|824.25|815.15|826.4|817.3|823.19|814.09|828
1659530700000|2022-08-03 12:45:00|824.41|815.31|827.05|817.95|833.64|824.54|824.13|815.03|822
1659531000000|2022-08-03 12:50:00|827.25|818.15|826.78|817.68|828|818.9|824.97|815.87|738
1659531300000|2022-08-03 12:55:00|826.93|817.83|826.8|817.7|828.3|819.2|826.73|817.63|712
1659531600000|2022-08-03 13:00:00|826.83|817.73|826.7|817.6|827.71|818.61|826.05|816.95|583
1659531900000|2022-08-03 13:05:00|826.74|817.64|828.85|819.75|829.3|820.2|825.92|816.82|647
1659532200000|2022-08-03 13:10:00|828.82|819.72|828.98|819.88|830.57|821.47|828.28|819.18|612
1659532500000|2022-08-03 13:15:00|828.99|819.89|829.14|820.04|830.44|821.34|827.7|818.6|712
1659532800000|2022-08-03 13:20:00|829.16|820.06|826.86|817.76|829.16|820.06|825.95|816.85|574
1659533100000|2022-08-03 13:25:00|826.83|817.73|825.35|816.25|827.42|818.32|824.54|815.44|623
1659533400000|2022-08-03 13:30:00|825.4|816.3|829.26|820.16|831.17|822.07|825.15|816.05|848
1659533700000|2022-08-03 13:35:00|829.3|820.2|829.45|820.35|830.3|821.2|827.27|818.17|763
1659534000000|2022-08-03 13:40:00|829.4|820.3|826.01|816.91|830.27|821.17|825.87|816.77|704
1659534300000|2022-08-03 13:45:00|826.06|816.96|824.85|815.75|826.36|817.26|822.21|813.11|774
1659534600000|2022-08-03 13:50:00|824.95|815.85|826.44|817.34|827.25|818.15|824|814.9|769
1659534900000|2022-08-03 13:55:00|826.48|817.38|827.16|818.06|828.2|819.1|826.01|816.91|661
1659535200000|2022-08-03 14:00:00|826.97|817.87|829.16|820.06|829.7|820.6|825.15|816.05|794
1659535500000|2022-08-03 14:05:00|829.35|820.25|829.06|819.96|830.25|821.15|828.05|818.95|671
1659535800000|2022-08-03 14:10:00|829.25|820.15|832.15|823.05|832.2|823.1|829.07|819.97|614
1659536100000|2022-08-03 14:15:00|832.2|823.1|828.28|819.18|832.65|823.55|827.21|818.11|773
1659536400000|2022-08-03 14:20:00|828.3|819.2|827.24|818.14|829.1|820|826.1|817|704
1659536700000|2022-08-03 14:25:00|827.23|818.13|828.45|819.35|829.35|820.25|826.11|817.01|659
1659537000000|2022-08-03 14:30:00|828.4|819.3|825.96|816.86|828.97|819.87|825.87|816.77|655
1659537300000|2022-08-03 14:35:00|825.95|816.85|822.86|813.76|826.12|817.02|821.05|811.95|762
1659537600000|2022-08-03 14:40:00|822.89|813.79|822.45|813.35|823.16|814.06|819.05|809.95|786
1659537900000|2022-08-03 14:45:00|822.53|813.43|823.11|814.01|824.49|815.39|821.4|812.3|676
1659538200000|2022-08-03 14:50:00|823.13|814.03|823.98|814.88|824.98|815.88|822.22|813.12|689
1659538500000|2022-08-03 14:55:00|824.25|815.15|824.45|815.35|825.18|816.08|823.96|814.86|709
1659538800000|2022-08-03 15:00:00|824.6|815.5|822|812.9|825.6|816.5|821.56|812.46|608
1659539100000|2022-08-03 15:05:00|821.96|812.86|826.37|817.27|826.7|817.6|821.94|812.84|561
1659539400000|2022-08-03 15:10:00|826.3|817.2|825.94|816.84|827.7|818.6|825.5|816.4|547
1659539700000|2022-08-03 15:15:00|825.99|816.89|823.95|814.85|826.7|817.6|823.74|814.64|565
1659540000000|2022-08-03 15:20:00|824|814.9|825.36|816.26|825.83|816.73|823.98|814.88|479
1659540300000|2022-08-03 15:25:00|825.35|816.25|826.18|817.08|827|817.9|824.81|815.71|585
1659540600000|2022-08-03 15:30:00|826.22|817.12|826.04|816.94|827.15|818.05|825.36|816.26|581
1659540900000|2022-08-03 15:35:00|826.03|816.93|828.97|819.87|829.2|820.1|825.98|816.88|659
1659541200000|2022-08-03 15:40:00|829.15|820.05|834.31|825.21|837.28|828.18|828.5|819.4|786
1659541500000|2022-08-03 15:45:00|834.56|825.46|832.71|823.61|834.7|825.6|831.55|822.45|708
1659541800000|2022-08-03 15:50:00|832.73|823.63|832.61|823.51|833.25|824.15|829.19|820.09|759
1659542100000|2022-08-03 15:55:00|832.6|823.5|832.31|823.21|835.5|826.4|831.28|822.18|544
1659542400000|2022-08-03 16:00:00|832.32|823.22|833.42|824.32|833.86|824.76|831.1|822|681
1659542700000|2022-08-03 16:05:00|833.39|824.29|834.4|825.3|844.2|835.1|832.53|823.43|863
1659543000000|2022-08-03 16:10:00|834.39|825.29|835.01|825.91|837.05|827.95|830.15|821.05|874
1659543300000|2022-08-03 16:15:00|835.05|825.95|836.35|827.25|836.85|827.75|834.22|825.12|691
1659543600000|2022-08-03 16:20:00|836.3|827.2|837.33|828.23|839.3|830.2|836.3|827.2|734
1659543900000|2022-08-03 16:25:00|837.28|828.18|837.14|828.04|838.05|828.95|835.72|826.62|643
1659544200000|2022-08-03 16:30:00|837.27|828.17|840.8|831.7|842.3|833.2|836.93|827.83|769
1659544500000|2022-08-03 16:35:00|840.7|831.6|838.29|829.19|842.15|833.05|837.87|828.77|757
1659544800000|2022-08-03 16:40:00|838.27|829.17|839.69|830.59|840.19|831.09|837.74|828.64|644
1659545100000|2022-08-03 16:45:00|839.99|830.89|836.94|827.84|840.4|831.3|836.94|827.84|670
1659545400000|2022-08-03 16:50:00|836.93|827.83|840.35|831.25|840.52|831.42|836.79|827.69|581
1659545700000|2022-08-03 16:55:00|840.32|831.22|840.14|831.04|843.03|833.93|839.5|830.4|615
1659546000000|2022-08-03 17:00:00|840.05|830.95|840.45|831.35|840.5|831.4|838.52|829.42|596
1659546300000|2022-08-03 17:05:00|840.25|831.15|839.05|829.95|840.42|831.32|838.4|829.3|577
1659546600000|2022-08-03 17:10:00|838.94|829.84|838.2|829.1|840.08|830.98|837.97|828.87|626
1659546900000|2022-08-03 17:15:00|838.23|829.13|840.22|831.12|841.4|832.3|838.01|828.91|649
1659547200000|2022-08-03 17:20:00|840.23|831.13|840.3|831.2|841.59|832.49|839.22|830.12|659
1659547500000|2022-08-03 17:25:00|840.35|831.25|842.02|832.92|842.05|832.95|839|829.9|436
1659547800000|2022-08-03 17:30:00|841.88|832.78|842.41|833.31|844.15|835.05|841.52|832.42|579
1659548100000|2022-08-03 17:35:00|842.42|833.32|839.4|830.3|842.51|833.41|839.22|830.12|554
1659548400000|2022-08-03 17:40:00|839.39|830.29|839.51|830.41|839.72|830.62|838.26|829.16|499
1659548700000|2022-08-03 17:45:00|839.45|830.35|839.34|830.24|839.51|830.41|837.32|828.22|569
1659549000000|2022-08-03 17:50:00|839.3|830.2|839.6|830.5|841.2|832.1|839.18|830.08|523
1659549300000|2022-08-03 17:55:00|839.61|830.51|840.45|831.35|841.45|832.35|839.19|830.09|493
1659549600000|2022-08-03 18:00:00|840.4|831.3|839.35|830.25|840.71|831.61|838.85|829.75|472
1659549900000|2022-08-03 18:05:00|839.3|830.2|837.38|828.28|839.45|830.35|836.52|827.42|452
1659550200000|2022-08-03 18:10:00|837.39|828.29|837.15|828.05|837.75|828.65|836.47|827.37|476
1659550500000|2022-08-03 18:15:00|837.18|828.08|838.29|829.19|838.35|829.25|836.33|827.23|457
1659550800000|2022-08-03 18:20:00|838.2|829.1|841.3|832.2|842.09|832.99|838.2|829.1|290
1659551100000|2022-08-03 18:25:00|841.15|832.05|841.54|832.44|841.59|832.49|840.21|831.11|292
1659551400000|2022-08-03 18:30:00|841.44|832.34|842.1|833|842.5|833.4|840.5|831.4|352
1659551700000|2022-08-03 18:35:00|842.03|832.93|841.75|832.65|842.6|833.5|841.35|832.25|424
1659552000000|2022-08-03 18:40:00|841.74|832.64|842.42|833.32|842.69|833.59|841.25|832.15|442
1659552300000|2022-08-03 18:45:00|842.35|833.25|843.19|834.09|843.4|834.3|840.66|831.56|402
1659552600000|2022-08-03 18:50:00|843.17|834.07|842.9|833.8|843.25|834.15|841.66|832.56|532
1659552900000|2022-08-03 18:55:00|842.82|833.72|842.4|833.3|843.29|834.19|842.25|833.15|450
1659553200000|2022-08-03 19:00:00|842.56|833.46|845.68|836.58|845.86|836.76|841.51|832.41|448
1659553500000|2022-08-03 19:05:00|845.67|836.57|840.58|831.48|845.67|836.57|840.58|831.48|652
1659553800000|2022-08-03 19:10:00|840.38|831.28|838.59|829.49|840.43|831.33|838.3|829.2|570
1659554100000|2022-08-03 19:15:00|838.45|829.35|839.25|830.15|840.2|831.1|838.16|829.06|497
1659554400000|2022-08-03 19:20:00|839.07|829.97|839.5|830.4|841.25|832.15|839.07|829.97|526
1659554700000|2022-08-03 19:25:00|839.45|830.35|838.42|829.32|840.46|831.36|838.31|829.21|388
1659555000000|2022-08-03 19:30:00|838.41|829.31|840.23|831.13|840.68|831.58|838.36|829.26|320
1659555300000|2022-08-03 19:35:00|840.24|831.14|838.59|829.49|841.44|832.34|837.43|828.33|494
1659555600000|2022-08-03 19:40:00|838.58|829.48|843.64|834.54|844.7|835.6|838.56|829.46|477
1659555900000|2022-08-03 19:45:00|843.59|834.49|841.21|832.11|843.8|834.7|840.26|831.16|427
1659556200000|2022-08-03 19:50:00|841.2|832.1|843.4|834.3|844.45|835.35|841.2|832.1|306
1659556500000|2022-08-03 19:55:00|843.34|834.24|842.45|833.35|843.5|834.4|841.44|832.34|325
1659556800000|2022-08-03 20:00:00|842.65|833.55|841.43|832.33|844.4|835.3|840.76|831.66|351
1659557100000|2022-08-03 20:05:00|841.42|832.32|840.61|831.51|842|832.9|839.68|830.58|343
1659557400000|2022-08-03 20:10:00|840.55|831.45|840.57|831.47|840.9|831.8|839.47|830.37|300
1659557700000|2022-08-03 20:15:00|840.53|831.43|841.51|832.41|841.51|832.41|838.93|829.83|184
1659558000000|2022-08-03 20:20:00|841.73|832.63|845.77|836.67|845.88|836.78|841.71|832.61|134
1659558300000|2022-08-03 20:25:00|845.6|836.5|845.85|836.75|845.9|836.8|843.55|834.45|192
1659558600000|2022-08-03 20:30:00|845.83|836.73|842.53|833.43|849.25|840.15|841.57|832.47|273
1659558900000|2022-08-03 20:35:00|842.18|833.08|841.25|832.15|843.64|834.54|837.6|828.5|384
1659559200000|2022-08-03 20:40:00|841.15|832.05|840.89|831.79|842.19|833.09|840.6|831.5|449
1659559500000|2022-08-03 20:45:00|840.93|831.83|842.09|832.99|842.58|833.48|840.84|831.74|387
1659559800000|2022-08-03 20:50:00|842.08|832.98|843.31|834.21|844.06|834.96|841.92|832.82|307
1659560100000|2022-08-03 20:55:00|843|833.9|839.14|830.04|843.15|834.05|837.52|828.42|511
1659560400000|2022-08-03 21:00:00|839.13|830.03|840.75|831.65|841.03|831.93|838.95|829.85|379
1659560700000|2022-08-03 21:05:00|840.74|831.64|840.83|831.73|841.41|832.31|839.52|830.42|447
1659561000000|2022-08-03 21:10:00|840.54|831.44|839.27|830.17|841.05|831.95|839|829.9|455
1659561300000|2022-08-03 21:15:00|839.17|830.07|838.92|829.82|839.3|830.2|838.35|829.25|121
1659561600000|2022-08-03 21:20:00|838.83|829.73|838.98|829.88|839.01|829.91|838.81|829.71|202
1659561900000|2022-08-03 21:25:00|839.6|830.5|839.2|830.1|840.16|831.06|839.01|829.91|333
1659562200000|2022-08-03 21:30:00|839.36|830.26|839.4|830.3|839.46|830.36|838.95|829.85|208
1659562500000|2022-08-03 21:35:00|839.46|830.36|839.31|830.21|839.46|830.36|839.15|830.05|67
1659562800000|2022-08-03 21:40:00|839.4|830.3|841.05|831.95|841.1|832|839.22|830.12|157
1659563100000|2022-08-03 21:45:00|840.98|831.88|843.1|834|843.1|834|840.98|831.88|87
1659563400000|2022-08-03 21:50:00|843.07|833.97|837.81|828.71|843.07|833.97|837.76|828.66|246
1659563700000|2022-08-03 21:55:00|837.8|828.7|834.22|825.12|838.29|829.19|833.42|824.32|346
1659564000000|2022-08-03 22:00:00|834.21|825.11|832.16|823.06|835.2|826.1|831.33|822.23|446
1659564300000|2022-08-03 22:05:00|832.14|823.04|830.15|821.05|832.17|823.07|829.26|820.16|557
1659564600000|2022-08-03 22:10:00|830.14|821.04|831.29|822.19|831.46|822.36|829.42|820.32|344
1659564900000|2022-08-03 22:15:00|831.3|822.2|828.21|819.11|831.3|822.2|828.06|818.96|517
1659565200000|2022-08-03 22:20:00|828.06|818.96|826.99|817.89|828.3|819.2|825.19|816.09|684
1659565500000|2022-08-03 22:25:00|826.94|817.84|827.34|818.24|828.05|818.95|825.55|816.45|602
1659565800000|2022-08-03 22:30:00|827.33|818.23|823.26|814.16|829.08|819.98|823.16|814.06|660
1659566100000|2022-08-03 22:35:00|823.32|814.22|824.38|815.28|826.05|816.95|823.32|814.22|636
1659566400000|2022-08-03 22:40:00|824.41|815.31|819.04|809.94|825.05|815.95|818.01|808.91|724
1659566700000|2022-08-03 22:45:00|819.03|809.93|819.35|810.25|823.05|813.95|818.32|809.22|745
1659567000000|2022-08-03 22:50:00|819.4|810.3|817.11|808.01|820.6|811.5|816.23|807.13|664
1659567300000|2022-08-03 22:55:00|816.99|807.89|815.95|806.85|817.1|808|814.3|805.2|764
1659567600000|2022-08-03 23:00:00|815.81|806.71|808.81|799.71|816.25|807.15|808.81|799.71|795
1659567900000|2022-08-03 23:05:00|808.87|799.77|807|797.9|811.03|801.93|806.87|797.77|771
1659568200000|2022-08-03 23:10:00|807.1|798|804.82|795.72|808.35|799.25|804.68|795.58|723
1659568500000|2022-08-03 23:15:00|804.99|795.89|806.2|797.1|807.15|798.05|803.9|794.8|758
1659568800000|2022-08-03 23:20:00|806|796.9|806.77|797.67|808.81|799.71|805.05|795.95|614
1659569100000|2022-08-03 23:25:00|806.82|797.72|805.2|796.1|807.3|798.2|802.65|793.55|634
1659569400000|2022-08-03 23:30:00|805.35|796.25|804.95|795.85|806.9|797.8|803.65|794.55|607
1659569700000|2022-08-03 23:35:00|804.68|795.58|800.86|791.76|806.05|796.95|799.89|790.79|622
1659570000000|2022-08-03 23:40:00|801.05|791.95|802.77|793.67|803.4|794.3|800.58|791.48|645
1659570300000|2022-08-03 23:45:00|802.9|793.8|804.45|795.35|804.95|795.85|801.78|792.68|675
1659570600000|2022-08-03 23:50:00|804.4|795.3|805.31|796.21|806.9|797.8|804.16|795.06|629
1659570900000|2022-08-03 23:55:00|805.2|796.1|804.05|794.95|806.05|796.95|803.45|794.35|501
1659571200000|2022-08-04 00:00:00|803.7|794.6|805.05|795.95|805.3|796.2|801.85|792.75|656
1659571500000|2022-08-04 00:05:00|805|795.9|807.2|798.1|808.15|799.05|804.55|795.45|609
1659571800000|2022-08-04 00:10:00|807.35|798.25|808.2|799.1|809.45|800.35|806.9|797.8|557
1659572100000|2022-08-04 00:15:00|808.05|798.95|808.6|799.5|809.3|800.2|806.35|797.25|599
1659572400000|2022-08-04 00:20:00|808.63|799.53|815.05|805.95|815.43|806.33|808.6|799.5|587
1659572700000|2022-08-04 00:25:00|815.15|806.05|815.95|806.85|816.3|807.2|814|804.9|675
1659573000000|2022-08-04 00:30:00|815.85|806.75|813.6|804.5|817.32|808.22|813.5|804.4|726
1659573300000|2022-08-04 00:35:00|813.65|804.55|812.05|802.95|813.95|804.85|811.05|801.95|618
1659573600000|2022-08-04 00:40:00|812|802.9|814.65|805.55|816.3|807.2|812|802.9|614
1659573900000|2022-08-04 00:45:00|814.6|805.5|814.95|805.85|815.43|806.33|813.2|804.1|575
1659574200000|2022-08-04 00:50:00|814.9|805.8|818.45|809.35|818.5|809.4|814.6|805.5|535
1659574500000|2022-08-04 00:55:00|818.35|809.25|818.4|809.3|819.5|810.4|817.8|808.7|529
1659574800000|2022-08-04 01:00:00|818.35|809.25|822.82|813.72|823.45|814.35|817.85|808.75|621
1659575100000|2022-08-04 01:05:00|822.95|813.85|824.1|815|825.15|816.05|822.7|813.6|600
1659575400000|2022-08-04 01:10:00|824.3|815.2|823|813.9|824.3|815.2|821.69|812.59|596
1659575700000|2022-08-04 01:15:00|823.02|813.92|822.05|812.95|823.25|814.15|821.34|812.24|514
1659576000000|2022-08-04 01:20:00|821.9|812.8|821.4|812.3|823.4|814.3|820.9|811.8|526
1659576300000|2022-08-04 01:25:00|821.35|812.25|822.4|813.3|823.4|814.3|819.75|810.65|504
1659576600000|2022-08-04 01:30:00|822.3|813.2|822.96|813.86|824.95|815.85|821.7|812.6|568
1659576900000|2022-08-04 01:35:00|823.1|814|827.24|818.14|827.95|818.85|822.37|813.27|666
1659577200000|2022-08-04 01:40:00|827.18|818.08|828.3|819.2|828.88|819.78|826.65|817.55|503
1659577500000|2022-08-04 01:45:00|828.5|819.4|825.55|816.45|829.17|820.07|825.14|816.04|620
1659577800000|2022-08-04 01:50:00|825.6|816.5|822.3|813.2|825.6|816.5|821.85|812.75|523
1659578100000|2022-08-04 01:55:00|822.25|813.15|823.45|814.35|824.09|814.99|821.95|812.85|435
1659578400000|2022-08-04 02:00:00|823.5|814.4|822.2|813.1|824.39|815.29|822.02|812.92|530
1659578700000|2022-08-04 02:05:00|822.25|813.15|821.6|812.5|824.2|815.1|820.95|811.85|481
1659579000000|2022-08-04 02:10:00|821.76|812.66|819.2|810.1|821.9|812.8|818.75|809.65|534
1659579300000|2022-08-04 02:15:00|818.9|809.8|820.05|810.95|820.6|811.5|818.75|809.65|496
1659579600000|2022-08-04 02:20:00|819.95|810.85|824.21|815.11|824.39|815.29|819.35|810.25|519
1659579900000|2022-08-04 02:25:00|824.12|815.02|826.46|817.36|826.57|817.47|823.85|814.75|496
1659580200000|2022-08-04 02:30:00|826.37|817.27|825.2|816.1|826.46|817.36|824.98|815.88|483
1659580500000|2022-08-04 02:35:00|825.31|816.21|825.35|816.25|826.35|817.25|824.9|815.8|561
1659580800000|2022-08-04 02:40:00|825.15|816.05|824.66|815.56|826.05|816.95|823.64|814.54|462
1659581100000|2022-08-04 02:45:00|824.83|815.73|823.8|814.7|825.1|816|823.5|814.4|452
1659581400000|2022-08-04 02:50:00|823.75|814.65|823.9|814.8|825.35|816.25|823.12|814.02|424
1659581700000|2022-08-04 02:55:00|823.88|814.78|824.3|815.2|825.02|815.92|823.53|814.43|452
1659582000000|2022-08-04 03:00:00|824.25|815.15|824.85|815.75|828.33|819.23|824.11|815.01|502
1659582300000|2022-08-04 03:05:00|824.63|815.53|821.2|812.1|824.85|815.75|820.9|811.8|472
1659582600000|2022-08-04 03:10:00|821.28|812.18|820.5|811.4|822.3|813.2|820.15|811.05|393
1659582900000|2022-08-04 03:15:00|820.3|811.2|820.82|811.72|821.5|812.4|819.79|810.69|419
1659583200000|2022-08-04 03:20:00|820.91|811.81|820.17|811.07|821.95|812.85|819.95|810.85|452
1659583500000|2022-08-04 03:25:00|820.29|811.19|816.83|807.73|821|811.9|816.67|807.57|531
1659583800000|2022-08-04 03:30:00|816.67|807.57|819.1|810|819.15|810.05|815.71|806.61|493
1659584100000|2022-08-04 03:35:00|819.15|810.05|823.8|814.7|824.25|815.15|818.8|809.7|670
1659584400000|2022-08-04 03:40:00|823.77|814.67|819.98|810.88|823.95|814.85|818.8|809.7|522
1659584700000|2022-08-04 03:45:00|820.02|810.92|820.02|810.92|821.82|812.72|819.06|809.96|597
1659585000000|2022-08-04 03:50:00|819.95|810.85|821.77|812.67|821.85|812.75|819.7|810.6|526
1659585300000|2022-08-04 03:55:00|821.8|812.7|823|813.9|823.08|813.98|820.9|811.8|590
1659585600000|2022-08-04 04:00:00|823.03|813.93|821.95|812.85|823.78|814.68|821.75|812.65|595
1659585900000|2022-08-04 04:05:00|822.15|813.05|824.01|814.91|825.14|816.04|821.75|812.65|532
1659586200000|2022-08-04 04:10:00|823.99|814.89|827.74|818.64|828.13|819.03|823.75|814.65|623
1659586500000|2022-08-04 04:15:00|827.69|818.59|826.24|817.14|827.9|818.8|825.46|816.36|482
1659586800000|2022-08-04 04:20:00|826.33|817.23|825.85|816.75|826.85|817.75|824.78|815.68|613
1659587100000|2022-08-04 04:25:00|825.81|816.71|828.6|819.5|828.75|819.65|825.68|816.58|553
1659587400000|2022-08-04 04:30:00|828.65|819.55|828.16|819.06|828.7|819.6|826.99|817.89|543
1659587700000|2022-08-04 04:35:00|827.96|818.86|829.6|820.5|829.95|820.85|827.96|818.86|541
1659588000000|2022-08-04 04:40:00|829.64|820.54|828.68|819.58|829.95|820.85|827.7|818.6|572
1659588300000|2022-08-04 04:45:00|828.57|819.47|827.65|818.55|829.1|820|827.5|818.4|469
1659588600000|2022-08-04 04:50:00|827.6|818.5|826.75|817.65|828.2|819.1|826.65|817.55|461
1659588900000|2022-08-04 04:55:00|826.9|817.8|828.2|819.1|829.05|819.95|826.42|817.32|380
1659589200000|2022-08-04 05:00:00|828.25|819.15|829.78|820.68|831.95|822.85|827.9|818.8|558
1659589500000|2022-08-04 05:05:00|829.76|820.66|826.88|817.78|830.04|820.94|826.35|817.25|613
1659589800000|2022-08-04 05:10:00|826.87|817.77|827.41|818.31|827.92|818.82|826.22|817.12|492
1659590100000|2022-08-04 05:15:00|827.4|818.3|827.31|818.21|827.4|818.3|826.25|817.15|441
1659590400000|2022-08-04 05:20:00|827.3|818.2|826.3|817.2|827.98|818.88|826.05|816.95|439
1659590700000|2022-08-04 05:25:00|826.2|817.1|824.88|815.78|826.95|817.85|824.78|815.68|405
1659591000000|2022-08-04 05:30:00|824.83|815.73|826.25|817.15|826.88|817.78|824.75|815.65|477
1659591300000|2022-08-04 05:35:00|826.22|817.12|825.88|816.78|826.6|817.5|825.22|816.12|569
1659591600000|2022-08-04 05:40:00|825.84|816.74|825.45|816.35|828.1|819|825.23|816.13|456
1659591900000|2022-08-04 05:45:00|825.3|816.2|828.4|819.3|828.94|819.84|825.14|816.04|441
1659592200000|2022-08-04 05:50:00|828.5|819.4|827.8|818.7|829.2|820.1|827.2|818.1|469
1659592500000|2022-08-04 05:55:00|827.9|818.8|826.94|817.84|828.92|819.82|826.78|817.68|426
1659592800000|2022-08-04 06:00:00|826.97|817.87|828.1|819|829.25|820.15|825.8|816.7|314
1659593100000|2022-08-04 06:05:00|828.05|818.95|827.9|818.8|830.2|821.1|827.1|818|502
1659593400000|2022-08-04 06:10:00|827.86|818.76|825.45|816.35|828.05|818.95|825.17|816.07|489
1659593700000|2022-08-04 06:15:00|825.35|816.25|815.95|806.85|825.45|816.35|815.95|806.85|906
1659594000000|2022-08-04 06:20:00|816.2|807.1|810.89|801.79|817.15|808.05|809.75|800.65|907
1659594300000|2022-08-04 06:25:00|811|801.9|808.07|798.97|811|801.9|807.85|798.75|785
1659594600000|2022-08-04 06:30:00|807.8|798.7|812|802.9|812.34|803.24|801.97|792.87|885
1659594900000|2022-08-04 06:35:00|811.97|802.87|812.6|803.5|815.75|806.65|811.59|802.49|798
1659595200000|2022-08-04 06:40:00|812.84|803.74|815.65|806.55|815.75|806.65|811.83|802.73|698
1659595500000|2022-08-04 06:45:00|815.7|806.6|814.3|805.2|817.8|808.7|813.83|804.73|629
1659595800000|2022-08-04 06:50:00|814.4|805.3|814.05|804.95|816.86|807.76|812.97|803.87|574
1659596100000|2022-08-04 06:55:00|814.1|805|816.73|807.63|816.73|807.63|813.8|804.7|606
1659596400000|2022-08-04 07:00:00|816.75|807.65|818.22|809.12|818.35|809.25|813.97|804.87|678
1659596700000|2022-08-04 07:05:00|818.23|809.13|819.25|810.15|819.95|810.85|817.09|807.99|696
1659597000000|2022-08-04 07:10:00|819.3|810.2|817.05|807.95|819.3|810.2|817|807.9|621
1659597300000|2022-08-04 07:15:00|817.1|808|817.25|808.15|817.45|808.35|815.07|805.97|552
1659597600000|2022-08-04 07:20:00|817.22|808.12|819.37|810.27|819.85|810.75|816.08|806.98|541
1659597900000|2022-08-04 07:25:00|819.42|810.32|818.9|809.8|819.9|810.8|817.73|808.63|527
1659598200000|2022-08-04 07:30:00|818.86|809.76|816.74|807.64|819.3|810.2|815.89|806.79|509
1659598500000|2022-08-04 07:35:00|816.8|807.7|816.7|807.6|818.25|809.15|814.96|805.86|460
1659598800000|2022-08-04 07:40:00|816.87|807.77|817.2|808.1|818.25|809.15|815.75|806.65|462
1659599100000|2022-08-04 07:45:00|817.15|808.05|818.04|808.94|818.25|809.15|816.1|807|445
1659599400000|2022-08-04 07:50:00|817.95|808.85|816.04|806.94|818.1|809|815.89|806.79|492
1659599700000|2022-08-04 07:55:00|815.89|806.79|813.87|804.77|816.04|806.94|811.85|802.75|568
1659600000000|2022-08-04 08:00:00|813.85|804.75|814.1|805|815.74|806.64|812.85|803.75|580
1659600300000|2022-08-04 08:05:00|814.15|805.05|809.4|800.3|814.32|805.22|809.3|800.2|715
1659600600000|2022-08-04 08:10:00|809.95|800.85|811.27|802.17|812.29|803.19|809.28|800.18|557
1659600900000|2022-08-04 08:15:00|811.5|802.4|810.8|801.7|815.06|805.96|810.7|801.6|638
1659601200000|2022-08-04 08:20:00|810.82|801.72|811.3|802.2|812.25|803.15|809.89|800.79|559
1659601500000|2022-08-04 08:25:00|811.35|802.25|814.2|805.1|814.35|805.25|811.14|802.04|589
1659601800000|2022-08-04 08:30:00|814.25|805.15|812.7|803.6|815.45|806.35|812.7|803.6|657
1659602100000|2022-08-04 08:35:00|812.73|803.63|810.85|801.75|813.45|804.35|809.47|800.37|505
1659602400000|2022-08-04 08:40:00|810.83|801.73|810.35|801.25|811.55|802.45|809.64|800.54|502
1659602700000|2022-08-04 08:45:00|810.29|801.19|810.32|801.22|811.6|802.5|808.22|799.12|552
1659603000000|2022-08-04 08:50:00|810.3|801.2|808.5|799.4|810.55|801.45|806.15|797.05|573
1659603300000|2022-08-04 08:55:00|808.55|799.45|806.55|797.45|809.2|800.1|804.81|795.71|640
1659603600000|2022-08-04 09:00:00|806.6|797.5|808.47|799.37|808.65|799.55|804.92|795.82|562
1659603900000|2022-08-04 09:05:00|808.45|799.35|809.94|800.84|810.5|801.4|808.16|799.06|488
1659604200000|2022-08-04 09:10:00|809.96|800.86|810.05|800.95|810.15|801.05|809.79|800.69|93
1659604500000|2022-08-04 09:15:00|809.95|800.85|810.05|800.95|810.05|800.95|809.95|800.85|6
1659604800000|2022-08-04 09:20:00|810.1|801|808.5|799.4|810.45|801.35|807.95|798.85|272
1659605100000|2022-08-04 09:25:00|808.55|799.45|810.52|801.42|811.1|802|808.15|799.05|331
1659605400000|2022-08-04 09:30:00|810.5|801.4|809.25|800.15|811.7|802.6|807.5|798.4|479
1659605700000|2022-08-04 09:35:00|809.05|799.95|806.47|797.37|809.1|800|805.94|796.84|598
1659606000000|2022-08-04 09:40:00|806.45|797.35|809|799.9|809.56|800.46|806.18|797.08|464
1659606300000|2022-08-04 09:45:00|809.05|799.95|810.34|801.24|811.1|802|808.08|798.98|393
1659606600000|2022-08-04 09:50:00|810.37|801.27|812|802.9|812.4|803.3|810.15|801.05|431
1659606900000|2022-08-04 09:55:00|811.98|802.88|811.9|802.8|812.35|803.25|810.95|801.85|386
1659607200000|2022-08-04 10:00:00|811.94|802.84|813.93|804.83|814.07|804.97|811.8|802.7|489
1659607500000|2022-08-04 10:05:00|813.76|804.66|813.85|804.75|815.6|806.5|813.7|804.6|533
1659607800000|2022-08-04 10:10:00|814.3|805.2|814.27|805.17|814.42|805.32|812.67|803.57|518
1659608100000|2022-08-04 10:15:00|814.42|805.32|814.1|805|815.3|806.2|812.7|803.6|451
1659608400000|2022-08-04 10:20:00|813.85|804.75|814.03|804.93|814.85|805.75|813.7|804.6|315
1659608700000|2022-08-04 10:25:00|813.98|804.88|813.3|804.2|814.05|804.95|812.78|803.68|394
1659609000000|2022-08-04 10:30:00|813.35|804.25|814.5|805.4|815.17|806.07|812.57|803.47|427
1659609300000|2022-08-04 10:35:00|814.4|805.3|811.83|802.73|814.55|805.45|811.45|802.35|506
1659609600000|2022-08-04 10:40:00|811.75|802.65|809.85|800.75|811.9|802.8|809.68|800.58|509
1659609900000|2022-08-04 10:45:00|810.1|801|806.85|797.75|810.2|801.1|806.63|797.53|586
1659610200000|2022-08-04 10:50:00|806.98|797.88|808.9|799.8|809.25|800.15|806.85|797.75|380
1659610500000|2022-08-04 10:55:00|808.86|799.76|809.04|799.94|810.1|801|806.83|797.73|525
1659610800000|2022-08-04 11:00:00|808.99|799.89|808.9|799.8|809.95|800.85|807.8|798.7|558
1659611100000|2022-08-04 11:05:00|808.82|799.72|809.9|800.8|810.8|801.7|808.75|799.65|498
1659611400000|2022-08-04 11:10:00|809.96|800.86|807.9|798.8|810.17|801.07|807.05|797.95|597
1659611700000|2022-08-04 11:15:00|807.83|798.73|808.05|798.95|808.55|799.45|806.45|797.35|631
1659612000000|2022-08-04 11:20:00|807.97|798.87|810.45|801.35|810.87|801.77|805.63|796.53|670
1659612300000|2022-08-04 11:25:00|810.5|801.4|809.93|800.83|812.03|802.93|809.78|800.68|645
1659612600000|2022-08-04 11:30:00|809.95|800.85|810.91|801.81|811.2|802.1|809.8|800.7|533
1659612900000|2022-08-04 11:35:00|810.9|801.8|810.45|801.35|811.1|802|809.3|800.2|587
1659613200000|2022-08-04 11:40:00|810.5|801.4|810.9|801.8|811.75|802.65|810.5|801.4|541
1659613500000|2022-08-04 11:45:00|811|801.9|811.72|802.62|812.05|802.95|810.09|800.99|430
1659613800000|2022-08-04 11:50:00|811.68|802.58|809.75|800.65|812.3|803.2|809.45|800.35|568
1659614100000|2022-08-04 11:55:00|809.7|800.6|809.98|800.88|811.65|802.55|809.45|800.35|601
1659614400000|2022-08-04 12:00:00|809.93|800.83|812|802.9|812.95|803.85|809.45|800.35|711
1659614700000|2022-08-04 12:05:00|812.13|803.03|807.77|798.67|812.61|803.51|807.69|798.59|611
1659615000000|2022-08-04 12:10:00|807.74|798.64|805.78|796.68|809.96|800.86|805.5|796.4|773
1659615300000|2022-08-04 12:15:00|805.75|796.65|806|796.9|807.04|797.94|804.9|795.8|721
1659615600000|2022-08-04 12:20:00|806.17|797.07|804.65|795.55|806.17|797.07|802.57|793.47|754
1659615900000|2022-08-04 12:25:00|804.61|795.51|808.8|799.7|808.88|799.78|801.78|792.68|795
1659616200000|2022-08-04 12:30:00|808.78|799.68|808.62|799.52|810.15|801.05|805.87|796.77|746
1659616500000|2022-08-04 12:35:00|808.63|799.53|809.8|800.7|810.2|801.1|807.85|798.75|571
1659616800000|2022-08-04 12:40:00|809.85|800.75|808.82|799.72|810.5|801.4|807.14|798.04|575
1659617100000|2022-08-04 12:45:00|808.8|799.7|811.05|801.95|812.1|803|807.55|798.45|589
1659617400000|2022-08-04 12:50:00|811.2|802.1|810.73|801.63|812.27|803.17|809.58|800.48|591
1659617700000|2022-08-04 12:55:00|810.68|801.58|809.69|800.59|810.7|801.6|808.99|799.89|603
1659618000000|2022-08-04 13:00:00|809.75|800.65|808.2|799.1|810.1|801|807.97|798.87|595
1659618300000|2022-08-04 13:05:00|808.29|799.19|809.8|800.7|810.05|800.95|807.6|798.5|597
1659618600000|2022-08-04 13:10:00|809.85|800.75|813.99|804.89|814.5|805.4|809.75|800.65|675
1659618900000|2022-08-04 13:15:00|813.95|804.85|812.95|803.85|815.1|806|811.6|802.5|673
1659619200000|2022-08-04 13:20:00|812.93|803.83|814.05|804.95|814.07|804.97|811.75|802.65|594
1659619500000|2022-08-04 13:25:00|813.95|804.85|813.1|804|814|804.9|812.55|803.45|588
1659619800000|2022-08-04 13:30:00|813.45|804.35|815.79|806.69|816.13|807.03|811.7|802.6|932
1659620100000|2022-08-04 13:35:00|815.68|806.58|812.35|803.25|817.9|808.8|812|802.9|931
1659620400000|2022-08-04 13:40:00|812.4|803.3|822.07|812.97|822.25|813.15|812.4|803.3|848
1659620700000|2022-08-04 13:45:00|822.12|813.02|827.1|818|827.16|818.06|820.77|811.67|803
1659621000000|2022-08-04 13:50:00|826.97|817.87|825.3|816.2|828.5|819.4|823.95|814.85|840
1659621300000|2022-08-04 13:55:00|825.39|816.29|822.38|813.28|825.4|816.3|822.38|813.28|779
1659621600000|2022-08-04 14:00:00|822.47|813.37|824.9|815.8|825.9|816.8|821.8|812.7|708
1659621900000|2022-08-04 14:05:00|824.85|815.75|822.83|813.73|826.45|817.35|821.85|812.75|804
1659622200000|2022-08-04 14:10:00|822.72|813.62|819.12|810.02|823.15|814.05|817.96|808.86|791
1659622500000|2022-08-04 14:15:00|819.25|810.15|814.82|805.72|819.95|810.85|814|804.9|877
1659622800000|2022-08-04 14:20:00|814.87|805.77|813.74|804.64|815.2|806.1|812.85|803.75|914
1659623100000|2022-08-04 14:25:00|813.71|804.61|812.47|803.37|814.87|805.77|811.57|802.47|818
1659623400000|2022-08-04 14:30:00|812.52|803.42|810.34|801.24|813.2|804.1|808.51|799.41|859
1659623700000|2022-08-04 14:35:00|810.3|801.2|809.85|800.75|811.55|802.45|809.47|800.37|799
1659624000000|2022-08-04 14:40:00|809.8|800.7|811.7|802.6|811.85|802.75|808.54|799.44|804
1659624300000|2022-08-04 14:45:00|811.75|802.65|815.6|806.5|816.2|807.1|810.8|801.7|672
1659624600000|2022-08-04 14:50:00|815.58|806.48|814.2|805.1|815.65|806.55|813.57|804.47|764
1659624900000|2022-08-04 14:55:00|814.09|804.99|817.3|808.2|818.02|808.92|813.64|804.54|689
1659625200000|2022-08-04 15:00:00|817.6|808.5|818.75|809.65|819.07|809.97|816.25|807.15|685
1659625500000|2022-08-04 15:05:00|818.74|809.64|816.78|807.68|819.8|810.7|816.25|807.15|733
1659625800000|2022-08-04 15:10:00|816.8|807.7|814.88|805.78|817.75|808.65|813.88|804.78|740
1659626100000|2022-08-04 15:15:00|814.75|805.65|816.1|807|817.1|808|813.53|804.43|609
1659626400000|2022-08-04 15:20:00|816.26|807.16|814.78|805.68|818.3|809.2|814.5|805.4|690
1659626700000|2022-08-04 15:25:00|814.79|805.69|814.92|805.82|817.02|807.92|814.15|805.05|697
1659627000000|2022-08-04 15:30:00|814.95|805.85|816.21|807.11|817.35|808.25|814.67|805.57|583
1659627300000|2022-08-04 15:35:00|816.25|807.15|813.7|804.6|817.05|807.95|813.7|804.6|705
1659627600000|2022-08-04 15:40:00|813.8|804.7|813.73|804.63|815.35|806.25|812.77|803.67|677
1659627900000|2022-08-04 15:45:00|813.78|804.68|816.92|807.82|817.13|808.03|813.63|804.53|584
1659628200000|2022-08-04 15:50:00|816.98|807.88|818.06|808.96|820.1|811|816.85|807.75|550
1659628500000|2022-08-04 15:55:00|818.1|809|818.15|809.05|819.4|810.3|817.8|808.7|609
1659628800000|2022-08-04 16:00:00|818.2|809.1|818.3|809.2|819.55|810.45|817.6|808.5|664
1659629100000|2022-08-04 16:05:00|818.35|809.25|822.3|813.2|822.5|813.4|817.69|808.59|686
1659629400000|2022-08-04 16:10:00|822.35|813.25|823.82|814.72|825.28|816.18|821.7|812.6|751
1659629700000|2022-08-04 16:15:00|823.83|814.73|822.9|813.8|824.4|815.3|822.9|813.8|571
1659630000000|2022-08-04 16:20:00|823.15|814.05|823.83|814.73|824.22|815.12|821.55|812.45|660
1659630300000|2022-08-04 16:25:00|823.89|814.79|821.71|812.61|823.97|814.87|819.95|810.85|719
1659630600000|2022-08-04 16:30:00|821.75|812.65|815.63|806.53|821.85|812.75|814.9|805.8|707
1659630900000|2022-08-04 16:35:00|815.7|806.6|814.95|805.85|815.7|806.6|812.9|803.8|620
1659631200000|2022-08-04 16:40:00|814.91|805.81|813.3|804.2|815.15|806.05|811.37|802.27|606
1659631500000|2022-08-04 16:45:00|813.4|804.3|799.09|789.99|813.75|804.65|797.95|788.85|891
1659631800000|2022-08-04 16:50:00|798.91|789.81|796.65|787.55|801.25|792.15|793.5|784.4|966
1659632100000|2022-08-04 16:55:00|796.58|787.48|796.9|787.8|797.13|788.03|792.78|783.68|804
1659632400000|2022-08-04 17:00:00|796.85|787.75|798.16|789.06|800.7|791.6|796.6|787.5|432
1659632700000|2022-08-04 17:05:00|798.19|789.09|799.95|790.85|801.3|792.2|797.9|788.8|710
1659633000000|2022-08-04 17:10:00|800|790.9|801.2|792.1|802.45|793.35|799.68|790.58|743
1659633300000|2022-08-04 17:15:00|801.25|792.15|803.4|794.3|803.65|794.55|801.25|792.15|576
1659633600000|2022-08-04 17:20:00|803.45|794.35|803.45|794.35|804.02|794.92|800.85|791.75|661
1659633900000|2022-08-04 17:25:00|803.42|794.32|805|795.9|805.6|796.5|802.85|793.75|561
1659634200000|2022-08-04 17:30:00|805.1|796|804.55|795.45|805.85|796.75|803.85|794.75|575
1659634500000|2022-08-04 17:35:00|804.65|795.55|802.37|793.27|804.65|795.55|801.35|792.25|581
1659634800000|2022-08-04 17:40:00|802.4|793.3|802.93|793.83|803.6|794.5|801.95|792.85|498
1659635100000|2022-08-04 17:45:00|803.04|793.94|804.25|795.15|804.35|795.25|802.78|793.68|458
1659635400000|2022-08-04 17:50:00|803.95|794.85|805.45|796.35|805.55|796.45|803.8|794.7|437
1659635700000|2022-08-04 17:55:00|805.4|796.3|806.3|797.2|806.45|797.35|804.89|795.79|389
1659636000000|2022-08-04 18:00:00|806.35|797.25|804.73|795.63|806.4|797.3|804.1|795|562
1659636300000|2022-08-04 18:05:00|804.7|795.6|802.27|793.17|805.3|796.2|802.25|793.15|632
1659636600000|2022-08-04 18:10:00|802.25|793.15|798.5|789.4|802.3|793.2|796.39|787.29|860
1659636900000|2022-08-04 18:15:00|798.55|789.45|802.85|793.75|802.85|793.75|798.5|789.4|624
1659637200000|2022-08-04 18:20:00|802.8|793.7|805.2|796.1|805.25|796.15|801.08|791.98|664
1659637500000|2022-08-04 18:25:00|805.22|796.12|807.17|798.07|807.9|798.8|804.73|795.63|565
1659637800000|2022-08-04 18:30:00|807.22|798.12|809.75|800.65|812.1|803|807.12|798.02|738
1659638100000|2022-08-04 18:35:00|809.7|800.6|806.98|797.88|809.75|800.65|806.05|796.95|624
1659638400000|2022-08-04 18:40:00|806.88|797.78|801.24|792.14|807.15|798.05|800.85|791.75|667
1659638700000|2022-08-04 18:45:00|801.13|792.03|803.65|794.55|803.8|794.7|799.75|790.65|651
1659639000000|2022-08-04 18:50:00|803.6|794.5|803.96|794.86|805.89|796.79|802.75|793.65|656
1659639300000|2022-08-04 18:55:00|804.06|794.96|803.65|794.55|805.05|795.95|802.59|793.49|595
1659639600000|2022-08-04 19:00:00|803.71|794.61|805.1|796|805.4|796.3|802.61|793.51|632
1659639900000|2022-08-04 19:05:00|804.99|795.89|805.18|796.08|806.03|796.93|802.7|793.6|600
1659640200000|2022-08-04 19:10:00|805.08|795.98|807.95|798.85|808.8|799.7|804.75|795.65|348
1659640500000|2022-08-04 19:15:00|808.09|798.99|808.8|799.7|809.25|800.15|807.7|798.6|602
1659640800000|2022-08-04 19:20:00|808.76|799.66|805.44|796.34|808.78|799.68|804.87|795.77|623
1659641100000|2022-08-04 19:25:00|805.12|796.02|805|795.9|805.85|796.75|804.05|794.95|507
1659641400000|2022-08-04 19:30:00|805.08|795.98|800.67|791.57|805.75|796.65|800.36|791.26|625
1659641700000|2022-08-04 19:35:00|800.65|791.55|797.9|788.8|801.61|792.51|797.75|788.65|765
1659642000000|2022-08-04 19:40:00|798.08|788.98|799.53|790.43|799.75|790.65|796.95|787.85|594
1659642300000|2022-08-04 19:45:00|799.54|790.44|797.25|788.15|800.05|790.95|797.1|788|686
1659642600000|2022-08-04 19:50:00|797.18|788.08|802.08|792.98|802.2|793.1|796.95|787.85|672
1659642900000|2022-08-04 19:55:00|802.1|793|800.98|791.88|802.2|793.1|800.58|791.48|648
1659643200000|2022-08-04 20:00:00|800.95|791.85|803.07|793.97|804.15|795.05|800.8|791.7|639
1659643500000|2022-08-04 20:05:00|802.83|793.73|804.89|795.79|805.3|796.2|802.07|792.97|585
1659643800000|2022-08-04 20:10:00|804.85|795.75|802.9|793.8|804.85|795.75|802.05|792.95|499
1659644100000|2022-08-04 20:15:00|802.85|793.75|803.12|794.02|803.77|794.67|801.5|792.4|497
1659644400000|2022-08-04 20:20:00|803.07|793.97|805.6|796.5|805.9|796.8|802.92|793.82|498
1659644700000|2022-08-04 20:25:00|805.56|796.46|805.06|795.96|805.91|796.81|804.49|795.39|474
1659645000000|2022-08-04 20:30:00|804.83|795.73|805.08|795.98|805.4|796.3|802.85|793.75|430
1659645300000|2022-08-04 20:35:00|805.17|796.07|805.87|796.77|806.4|797.3|805.1|796|502
1659645600000|2022-08-04 20:40:00|805.95|796.85|805.1|796|806.16|797.06|804.75|795.65|482
1659645900000|2022-08-04 20:45:00|805.12|796.02|803.92|794.82|806.2|797.1|803.8|794.7|528
1659646200000|2022-08-04 20:50:00|803.97|794.87|807.75|798.65|808.25|799.15|801.75|792.65|590
1659646500000|2022-08-04 20:55:00|807.73|798.63|806.69|797.59|808.1|799|805.45|796.35|533
1659646800000|2022-08-04 21:00:00|806.74|797.64|809.02|799.92|809.95|800.85|806.04|796.94|406
1659647100000|2022-08-04 21:05:00|809|799.9|807.8|798.7|810.09|800.99|807.65|798.55|276
1659647400000|2022-08-04 21:10:00|807.83|798.73|807.05|797.95|808.8|799.7|807.02|797.92|283
1659647700000|2022-08-04 21:15:00|807.09|797.99|807.4|798.3|808.58|799.48|806.74|797.64|263
1659648000000|2022-08-04 21:20:00|807.45|798.35|807.8|798.7|808.5|799.4|807.08|797.98|233
1659648300000|2022-08-04 21:25:00|807.83|798.73|807.32|798.22|808.2|799.1|807.2|798.1|237
1659648600000|2022-08-04 21:30:00|807.33|798.23|807.78|798.68|807.8|798.7|806.8|797.7|244
1659648900000|2022-08-04 21:35:00|807.83|798.73|806.33|797.23|808.45|799.35|806.3|797.2|198
1659649200000|2022-08-04 21:40:00|806.32|797.22|806.23|797.13|806.5|797.4|805.65|796.55|239
1659649500000|2022-08-04 21:45:00|806.5|797.4|807.99|798.89|808.15|799.05|806.23|797.13|240
1659649800000|2022-08-04 21:50:00|807.94|798.84|805.91|796.81|808.15|799.05|805.6|796.5|248
1659650100000|2022-08-04 21:55:00|805.8|796.7|802.09|792.99|805.93|796.83|801.85|792.75|375
1659650400000|2022-08-04 22:00:00|802.1|793|805.03|795.93|805.35|796.25|801.7|792.6|386
1659650700000|2022-08-04 22:05:00|804.97|795.87|805.15|796.05|807.21|798.11|804.8|795.7|413
1659651000000|2022-08-04 22:10:00|805.17|796.07|801.7|792.6|805.4|796.3|800.14|791.04|541
1659651300000|2022-08-04 22:15:00|801.67|792.57|805.3|796.2|806.15|797.05|801.67|792.57|587
1659651600000|2022-08-04 22:20:00|805.35|796.25|807.95|798.85|809.1|800|804.97|795.87|635
1659651900000|2022-08-04 22:25:00|807.9|798.8|807.98|798.88|809.3|800.2|807.17|798.07|481
1659652200000|2022-08-04 22:30:00|807.94|798.84|809.15|800.05|810.46|801.36|807.85|798.75|516
1659652500000|2022-08-04 22:35:00|809.1|800|811.2|802.1|811.35|802.25|808.17|799.07|439
1659652800000|2022-08-04 22:40:00|811.25|802.15|810.2|801.1|812.35|803.25|810.16|801.06|546
1659653100000|2022-08-04 22:45:00|809.94|800.84|811.25|802.15|811.96|802.86|809.88|800.78|461
1659653400000|2022-08-04 22:50:00|811.22|802.12|810.7|801.6|812.05|802.95|810.13|801.03|475
1659653700000|2022-08-04 22:55:00|810.65|801.55|809.95|800.85|810.7|801.6|808.8|799.7|417
1659654000000|2022-08-04 23:00:00|809.87|800.77|811.05|801.95|811.42|802.32|809.16|800.06|511
1659654300000|2022-08-04 23:05:00|811.1|802|811.3|802.2|813.55|804.45|810.39|801.29|581
1659654600000|2022-08-04 23:10:00|811.4|802.3|813|803.9|813.74|804.64|811.15|802.05|595
1659654900000|2022-08-04 23:15:00|812.97|803.87|812.06|802.96|814.2|805.1|810.9|801.8|528
1659655200000|2022-08-04 23:20:00|811.94|802.84|811.09|801.99|812.24|803.14|810.78|801.68|492
1659655500000|2022-08-04 23:25:00|811.06|801.96|811.75|802.65|814.35|805.25|811.06|801.96|601
1659655800000|2022-08-04 23:30:00|811.73|802.63|810.3|801.2|812.1|803|809.55|800.45|514
1659656100000|2022-08-04 23:35:00|810.27|801.17|812.2|803.1|812.31|803.21|809.98|800.88|406
1659656400000|2022-08-04 23:40:00|812.15|803.05|813.25|804.15|814.42|805.32|811.75|802.65|503
1659656700000|2022-08-04 23:45:00|813.3|804.2|814.83|805.73|815.03|805.93|812.98|803.88|564
1659657000000|2022-08-04 23:50:00|814.78|805.68|814.07|804.97|814.95|805.85|813.75|804.65|523
1659657300000|2022-08-04 23:55:00|814.08|804.98|813.88|804.78|814.85|805.75|811.95|802.85|516
1659657600000|2022-08-05 00:00:00|813.92|804.82|814.31|805.21|814.4|805.3|811.65|802.55|598
1659657900000|2022-08-05 00:05:00|814.2|805.1|817.1|808|818.35|809.25|814.19|805.09|698
1659658200000|2022-08-05 00:10:00|817|807.9|815.75|806.65|818.05|808.95|815.62|806.52|638
1659658500000|2022-08-05 00:15:00|815.8|806.7|815.3|806.2|818.06|808.96|814.11|805.01|666
1659658800000|2022-08-05 00:20:00|815.25|806.15|814.48|805.38|816.25|807.15|813.96|804.86|544
1659659100000|2022-08-05 00:25:00|814.45|805.35|815.45|806.35|816.25|807.15|814.14|805.04|433
1659659400000|2022-08-05 00:30:00|815.24|806.14|818.2|809.1|818.81|809.71|815.21|806.11|489
1659659700000|2022-08-05 00:35:00|818.19|809.09|819.15|810.05|819.2|810.1|817.02|807.92|448
1659660000000|2022-08-05 00:40:00|819.2|810.1|819.74|810.64|821.45|812.35|818.94|809.84|600
1659660300000|2022-08-05 00:45:00|819.76|810.66|818.15|809.05|821.22|812.12|817.21|808.11|566
1659660600000|2022-08-05 00:50:00|818.05|808.95|821.94|812.84|822.17|813.07|817.85|808.75|582
1659660900000|2022-08-05 00:55:00|821.93|812.83|816.95|807.85|821.93|812.83|816.35|807.25|559
1659661200000|2022-08-05 01:00:00|816.89|807.79|818.91|809.81|819.25|810.15|816.5|807.4|568
1659661500000|2022-08-05 01:05:00|818.95|809.85|823.7|814.6|824.85|815.75|818.95|809.85|633
1659661800000|2022-08-05 01:10:00|823.68|814.58|822.96|813.86|824.65|815.55|822.66|813.56|559
1659662100000|2022-08-05 01:15:00|822.97|813.87|821.05|811.95|823.84|814.74|820.85|811.75|593
1659662400000|2022-08-05 01:20:00|821.1|812|821.51|812.41|823.3|814.2|820.3|811.2|556
1659662700000|2022-08-05 01:25:00|821.65|812.55|820.18|811.08|821.65|812.55|820.01|810.91|500
1659663000000|2022-08-05 01:30:00|820.08|810.98|820.44|811.34|821.31|812.21|819.01|809.91|509
1659663300000|2022-08-05 01:35:00|820.55|811.45|820.04|810.94|822.25|813.15|819.99|810.89|452
1659663600000|2022-08-05 01:40:00|820.25|811.15|824.05|814.95|824.3|815.2|819.7|810.6|608
1659663900000|2022-08-05 01:45:00|824|814.9|829.94|820.84|830.05|820.95|822.9|813.8|750
1659664200000|2022-08-05 01:50:00|829.85|820.75|830.09|820.99|830.12|821.02|827.77|818.67|784
1659664500000|2022-08-05 01:55:00|829.95|820.85|833.22|824.12|833.82|824.72|828.18|819.08|835
1659664800000|2022-08-05 02:00:00|833.29|824.19|839.74|830.64|841.12|832.02|833.05|823.95|789
1659665100000|2022-08-05 02:05:00|839.73|830.63|835.84|826.74|840.26|831.16|835.05|825.95|743
1659665400000|2022-08-05 02:10:00|835.83|826.73|832.8|823.7|836.38|827.28|831.79|822.69|696
1659665700000|2022-08-05 02:15:00|832.82|823.72|832.2|823.1|833.83|824.73|831.92|822.82|681
1659666000000|2022-08-05 02:20:00|832.22|823.12|833.19|824.09|835.36|826.26|832.17|823.07|695
1659666300000|2022-08-05 02:25:00|833.15|824.05|835.06|825.96|835.15|826.05|832.96|823.86|622
1659666600000|2022-08-05 02:30:00|835.05|825.95|833.85|824.75|837.6|828.5|833.1|824|808
1659666900000|2022-08-05 02:35:00|833.73|824.63|835.2|826.1|836.08|826.98|833.3|824.2|675
1659667200000|2022-08-05 02:40:00|835.22|826.12|836.92|827.82|837.83|828.73|834.89|825.79|736
1659667500000|2022-08-05 02:45:00|837|827.9|835.97|826.87|838.19|829.09|835.7|826.6|757
1659667800000|2022-08-05 02:50:00|835.92|826.82|835.25|826.15|836.93|827.83|835.16|826.06|496
1659668100000|2022-08-05 02:55:00|835.3|826.2|835.8|826.7|836.3|827.2|834.8|825.7|616
1659668400000|2022-08-05 03:00:00|835.86|826.76|835.8|826.7|836.92|827.82|834.75|825.65|760
1659668700000|2022-08-05 03:05:00|835.82|826.72|841.58|832.48|841.6|832.5|835.5|826.4|571
1659669000000|2022-08-05 03:10:00|841.6|832.5|841.11|832.01|844.1|835|840.51|831.41|731
1659669300000|2022-08-05 03:15:00|841.16|832.06|843.47|834.37|846.1|837|840.9|831.8|683
1659669600000|2022-08-05 03:20:00|843.45|834.35|843.29|834.19|844.17|835.07|842.8|833.7|553
1659669900000|2022-08-05 03:25:00|843.3|834.2|844.58|835.48|846.05|836.95|842.75|833.65|725
1659670200000|2022-08-05 03:30:00|844.48|835.38|844.25|835.15|846.13|837.03|843.75|834.65|552
1659670500000|2022-08-05 03:35:00|844.18|835.08|845.2|836.1|846.05|836.95|843.75|834.65|547
1659670800000|2022-08-05 03:40:00|845.19|836.09|843.13|834.03|845.45|836.35|843.08|833.98|514
1659671100000|2022-08-05 03:45:00|843.12|834.02|843.27|834.17|844.5|835.4|843.06|833.96|471
1659671400000|2022-08-05 03:50:00|843.21|834.11|842.94|833.84|843.45|834.35|842.52|833.42|423
1659671700000|2022-08-05 03:55:00|842.91|833.81|842.95|833.85|844.28|835.18|842.87|833.77|513
1659672000000|2022-08-05 04:00:00|842.96|833.86|846.9|837.8|848.55|839.45|842.96|833.86|671
1659672300000|2022-08-05 04:05:00|846.89|837.79|846.93|837.83|848.51|839.41|845.96|836.86|673
1659672600000|2022-08-05 04:10:00|846.89|837.79|847.05|837.95|848.45|839.35|845.96|836.86|638
1659672900000|2022-08-05 04:15:00|847.2|838.1|843.98|834.88|847.26|838.16|843.77|834.67|584
1659673200000|2022-08-05 04:20:00|844.03|834.93|843.15|834.05|844.15|835.05|842.95|833.85|509
1659673500000|2022-08-05 04:25:00|843.16|834.06|843.83|834.73|845.7|836.6|843|833.9|543
1659673800000|2022-08-05 04:30:00|843.85|834.75|843.1|834|844|834.9|842.93|833.83|463
1659674100000|2022-08-05 04:35:00|843.12|834.02|843.29|834.19|845.19|836.09|842.94|833.84|538
1659674400000|2022-08-05 04:40:00|843.3|834.2|842.24|833.14|844.4|835.3|842.1|833|514
1659674700000|2022-08-05 04:45:00|842.25|833.15|844.89|835.79|845.31|836.21|842.21|833.11|432
1659675000000|2022-08-05 04:50:00|844.9|835.8|846.82|837.72|847.35|838.25|844.77|835.67|454
1659675300000|2022-08-05 04:55:00|846.75|837.65|846|836.9|846.87|837.77|845.19|836.09|459
1659675600000|2022-08-05 05:00:00|846.01|836.91|845.8|836.7|847.2|838.1|844.95|835.85|506
1659675900000|2022-08-05 05:05:00|845.83|836.73|842.82|833.72|845.83|836.73|841.65|832.55|585
1659676200000|2022-08-05 05:10:00|842.85|833.75|842.1|833|843.2|834.1|841.73|832.63|637
1659676500000|2022-08-05 05:15:00|842.12|833.02|843.06|833.96|843.2|834.1|840.8|831.7|569
1659676800000|2022-08-05 05:20:00|843.02|833.92|843.11|834.01|844.06|834.96|842.8|833.7|430
1659677100000|2022-08-05 05:25:00|843.1|834|843.15|834.05|843.39|834.29|842.37|833.27|415
1659677400000|2022-08-05 05:30:00|843.17|834.07|843.19|834.09|844.2|835.1|842.19|833.09|456
1659677700000|2022-08-05 05:35:00|843.12|834.02|841.81|832.71|843.96|834.86|841.75|832.65|485
1659678000000|2022-08-05 05:40:00|841.85|832.75|841.83|832.73|842.16|833.06|840.55|831.45|516
1659678300000|2022-08-05 05:45:00|841.96|832.86|843.68|834.58|844.45|835.35|841.96|832.86|605
1659678600000|2022-08-05 05:50:00|843.71|834.61|844.85|835.75|845.05|835.95|843.4|834.3|563
1659678900000|2022-08-05 05:55:00|844.91|835.81|845.15|836.05|845.25|836.15|842.85|833.75|621
1659679200000|2022-08-05 06:00:00|845.2|836.1|854.98|845.88|855.55|846.45|844.87|835.77|667
1659679500000|2022-08-05 06:05:00|855.01|845.91|850.6|841.5|855.01|845.91|850.5|841.4|778
1659679800000|2022-08-05 06:10:00|850.65|841.55|849.89|840.79|851.88|842.78|848.84|839.74|712
1659680100000|2022-08-05 06:15:00|850.03|840.93|848.89|839.79|852.4|843.3|848.75|839.65|659
1659680400000|2022-08-05 06:20:00|848.9|839.8|850.79|841.69|851.95|842.85|848.78|839.68|595
1659680700000|2022-08-05 06:25:00|850.77|841.67|850.07|840.97|851.33|842.23|849.6|840.5|617
1659681000000|2022-08-05 06:30:00|849.95|840.85|850.19|841.09|851.01|841.91|848.9|839.8|495
1659681300000|2022-08-05 06:35:00|850.11|841.01|850.06|840.96|850.3|841.2|849.69|840.59|362
1659681600000|2022-08-05 06:40:00|849.97|840.87|849.8|840.7|850.3|841.2|849.01|839.91|441
1659681900000|2022-08-05 06:45:00|849.83|840.73|849.98|840.88|850.95|841.85|848.75|839.65|437
1659682200000|2022-08-05 06:50:00|849.88|840.78|850.62|841.52|852.15|843.05|849.88|840.78|480
1659682500000|2022-08-05 06:55:00|850.72|841.62|850.35|841.25|850.85|841.75|848.84|839.74|519
1659682800000|2022-08-05 07:00:00|850.4|841.3|848.16|839.06|850.95|841.85|848.16|839.06|523
1659683100000|2022-08-05 07:05:00|848.21|839.11|847.04|837.94|849.04|839.94|845.93|836.83|654
1659683400000|2022-08-05 07:10:00|847.09|837.99|846.73|837.63|847.45|838.35|845.99|836.89|485
1659683700000|2022-08-05 07:15:00|846.58|837.48|847.02|837.92|847.24|838.14|845.9|836.8|501
1659684000000|2022-08-05 07:20:00|846.91|837.81|847.08|837.98|847.73|838.63|845.05|835.95|471
1659684300000|2022-08-05 07:25:00|847.09|837.99|846.76|837.66|847.35|838.25|846.11|837.01|449
1659684600000|2022-08-05 07:30:00|846.71|837.61|846.8|837.7|848.15|839.05|846.29|837.19|517
1659684900000|2022-08-05 07:35:00|846.85|837.75|846.85|837.75|847.35|838.25|846.58|837.48|432
1659685200000|2022-08-05 07:40:00|846.8|837.7|846.01|836.91|847.22|838.12|845.73|836.63|449
1659685500000|2022-08-05 07:45:00|846.05|836.95|843.95|834.85|846.5|837.4|843.74|834.64|502
1659685800000|2022-08-05 07:50:00|844.05|834.95|841.86|832.76|844.35|835.25|839.65|830.55|588
1659686100000|2022-08-05 07:55:00|841.84|832.74|841.23|832.13|842.25|833.15|840.84|831.74|351
1659686400000|2022-08-05 08:00:00|841.25|832.15|842.2|833.1|842.9|833.8|839.6|830.5|600
1659686700000|2022-08-05 08:05:00|842.15|833.05|846.4|837.3|846.94|837.84|842.1|833|517
1659687000000|2022-08-05 08:10:00|846.3|837.2|845.8|836.7|846.9|837.8|844.87|835.77|491
1659687300000|2022-08-05 08:15:00|845.64|836.54|840.3|831.2|846|836.9|839.84|830.74|749
1659687600000|2022-08-05 08:20:00|840.26|831.16|842.07|832.97|842.91|833.81|840.12|831.02|554
1659687900000|2022-08-05 08:25:00|842.17|833.07|841.82|832.72|843.14|834.04|841.69|832.59|486
1659688200000|2022-08-05 08:30:00|841.93|832.83|842.32|833.22|842.9|833.8|841.64|832.54|581
1659688500000|2022-08-05 08:35:00|842.35|833.25|841.72|832.62|842.35|833.25|839.91|830.81|602
1659688800000|2022-08-05 08:40:00|841.66|832.56|841.08|831.98|842.76|833.66|840.94|831.84|538
1659689100000|2022-08-05 08:45:00|841.18|832.08|839.89|830.79|841.79|832.69|839.75|830.65|477
1659689400000|2022-08-05 08:50:00|839.75|830.65|840.72|831.62|841|831.9|839.75|830.65|476
1659689700000|2022-08-05 08:55:00|840.7|831.6|843.97|834.87|844.04|834.94|840.36|831.26|422
1659690000000|2022-08-05 09:00:00|843.87|834.77|842.14|833.04|843.97|834.87|841.81|832.71|469
1659690300000|2022-08-05 09:05:00|842.15|833.05|842.23|833.13|843.44|834.34|841.85|832.75|487
1659690600000|2022-08-05 09:10:00|842.21|833.11|840.78|831.68|842.45|833.35|840.7|831.6|407
1659690900000|2022-08-05 09:15:00|840.77|831.67|840.87|831.77|843.25|834.15|840.7|831.6|620
1659691200000|2022-08-05 09:20:00|840.86|831.76|841.37|832.27|842.01|832.91|840.86|831.76|340
1659691500000|2022-08-05 09:25:00|841.35|832.25|842.12|833.02|842.19|833.09|840.93|831.83|353
1659691800000|2022-08-05 09:30:00|842.17|833.07|845.15|836.05|845.64|836.54|842.16|833.06|603
1659692100000|2022-08-05 09:35:00|845.17|836.07|844.24|835.14|845.17|836.07|843.75|834.65|378
1659692400000|2022-08-05 09:40:00|844.25|835.15|844.78|835.68|844.86|835.76|842.04|832.94|525
1659692700000|2022-08-05 09:45:00|844.75|835.65|844.1|835|844.84|835.74|843.05|833.95|432
1659693000000|2022-08-05 09:50:00|844.04|834.94|843.8|834.7|844.8|835.7|843.1|834|448
1659693300000|2022-08-05 09:55:00|843.79|834.69|842.95|833.85|843.9|834.8|842.77|833.67|460
1659693600000|2022-08-05 10:00:00|842.9|833.8|842.92|833.82|843.3|834.2|842.55|833.45|553
1659693900000|2022-08-05 10:05:00|843.07|833.97|842.9|833.8|843.74|834.64|839.91|830.81|592
1659694200000|2022-08-05 10:10:00|842.8|833.7|842.68|833.58|843.75|834.65|842.61|833.51|453
1659694500000|2022-08-05 10:15:00|842.7|833.6|843.13|834.03|843.85|834.75|842|832.9|490
1659694800000|2022-08-05 10:20:00|843.18|834.08|843|833.9|843.41|834.31|841.95|832.85|449
1659695100000|2022-08-05 10:25:00|842.99|833.89|844.22|835.12|845.73|836.63|842.92|833.82|479
1659695400000|2022-08-05 10:30:00|844.18|835.08|845.7|836.6|845.81|836.71|844.05|834.95|537
1659695700000|2022-08-05 10:35:00|845.68|836.58|844.87|835.77|846.2|837.1|844.67|835.57|465
1659696000000|2022-08-05 10:40:00|844.9|835.8|845.81|836.71|846.86|837.76|844.2|835.1|555
1659696300000|2022-08-05 10:45:00|845.8|836.7|845.23|836.13|847.17|838.07|844.85|835.75|564
1659696600000|2022-08-05 10:50:00|845.15|836.05|845.18|836.08|848.9|839.8|845.03|835.93|671
1659696900000|2022-08-05 10:55:00|845.11|836.01|844.92|835.82|845.2|836.1|842.1|833|714
1659697200000|2022-08-05 11:00:00|845.05|835.95|843.98|834.88|845.42|836.32|842.96|833.86|630
1659697500000|2022-08-05 11:05:00|843.99|834.89|847.3|838.2|847.4|838.3|843.8|834.7|547
1659697800000|2022-08-05 11:10:00|847.25|838.15|847.59|838.49|848.44|839.34|845.79|836.69|560
1659698100000|2022-08-05 11:15:00|847.63|838.53|852.12|843.02|852.15|843.05|845.72|836.62|759
1659698400000|2022-08-05 11:20:00|851.98|842.88|851.26|842.16|853.29|844.19|850.3|841.2|829
1659698700000|2022-08-05 11:25:00|851.15|842.05|853.75|844.65|853.92|844.82|850.85|841.75|711
1659699000000|2022-08-05 11:30:00|853.73|844.63|855|845.9|855.95|846.85|852.16|843.06|805
1659699300000|2022-08-05 11:35:00|854.97|845.87|854.85|845.75|855.62|846.52|854.09|844.99|635
1659699600000|2022-08-05 11:40:00|854.87|845.77|857.11|848.01|858.45|849.35|853.95|844.85|793
1659699900000|2022-08-05 11:45:00|857.1|848|857.16|848.06|859.3|850.2|856.55|847.45|677
1659700200000|2022-08-05 11:50:00|857.14|848.04|857.13|848.03|858.15|849.05|856.23|847.13|692
1659700500000|2022-08-05 11:55:00|857.08|847.98|857.88|848.78|858.01|848.91|855.8|846.7|709
1659700800000|2022-08-05 12:00:00|857.89|848.79|858.9|849.8|860.39|851.29|857|847.9|687
1659701100000|2022-08-05 12:05:00|858.89|849.79|858.25|849.15|859.35|850.25|857|847.9|559
1659701400000|2022-08-05 12:10:00|858.2|849.1|857.3|848.2|858.68|849.58|854.9|845.8|638
1659701700000|2022-08-05 12:15:00|857.2|848.1|855.9|846.8|857.96|848.86|855.28|846.18|638
1659702000000|2022-08-05 12:20:00|855.85|846.75|856.29|847.19|857.03|847.93|855.32|846.22|657
1659702300000|2022-08-05 12:25:00|856.31|847.21|856.43|847.33|857.22|848.12|855.46|846.36|789
1659702600000|2022-08-05 12:30:00|856.35|847.25|850.07|840.97|856.4|847.3|846.25|837.15|1020
1659702900000|2022-08-05 12:35:00|850.05|840.95|846.2|837.1|850.97|841.87|845.56|836.46|888
1659703200000|2022-08-05 12:40:00|846.22|837.12|845.03|835.93|846.24|837.14|843.35|834.25|787
1659703500000|2022-08-05 12:45:00|844.99|835.89|835.54|826.44|844.99|835.89|835.3|826.2|738
1659703800000|2022-08-05 12:50:00|835.8|826.7|837.85|828.75|840|830.9|835.43|826.33|844
1659704100000|2022-08-05 12:55:00|837.92|828.82|839.9|830.8|841.05|831.95|837.23|828.13|771
1659704400000|2022-08-05 13:00:00|839.85|830.75|840.88|831.78|844.2|835.1|839.05|829.95|879
1659704700000|2022-08-05 13:05:00|840.84|831.74|837.85|828.75|842.34|833.24|837.8|828.7|733
1659705000000|2022-08-05 13:10:00|837.95|828.85|831.78|822.68|838.3|829.2|831.05|821.95|846
1659705300000|2022-08-05 13:15:00|831.79|822.69|837.25|828.15|837.81|828.71|831.49|822.39|770
1659705600000|2022-08-05 13:20:00|837.3|828.2|835.8|826.7|837.5|828.4|834.56|825.46|671
1659705900000|2022-08-05 13:25:00|835.78|826.68|836.6|827.5|836.72|827.62|834.3|825.2|742
1659706200000|2022-08-05 13:30:00|836.67|827.57|841.25|832.15|841.82|832.72|835.75|826.65|977
1659706500000|2022-08-05 13:35:00|841.24|832.14|842.63|833.53|843.15|834.05|840.8|831.7|831
1659706800000|2022-08-05 13:40:00|842.65|833.55|840.85|831.75|843.7|834.6|839.6|830.5|799
1659707100000|2022-08-05 13:45:00|840.97|831.87|841.03|831.93|841.76|832.66|837.99|828.89|751
1659707400000|2022-08-05 13:50:00|841.05|831.95|841|831.9|842.2|833.1|839.64|830.54|722
1659707700000|2022-08-05 13:55:00|841.18|832.08|841.8|832.7|841.98|832.88|839.87|830.77|673
1659708000000|2022-08-05 14:00:00|841.74|832.64|844.94|835.84|844.98|835.88|840.64|831.54|849
1659708300000|2022-08-05 14:05:00|845.11|836.01|849.98|840.88|850.3|841.2|844.72|835.62|804
1659708600000|2022-08-05 14:10:00|849.93|840.83|851.88|842.78|852.95|843.85|847.69|838.59|867
1659708900000|2022-08-05 14:15:00|851.95|842.85|852.3|843.2|853.15|844.05|851.62|842.52|874
1659709200000|2022-08-05 14:20:00|852.29|843.19|849.94|840.84|852.87|843.77|849.71|840.61|766
1659709500000|2022-08-05 14:25:00|849.97|840.87|847.85|838.75|850.1|841|846.83|837.73|445
1659709800000|2022-08-05 14:30:00|847.95|838.85|845.83|836.73|848.05|838.95|845.03|835.93|707
1659710100000|2022-08-05 14:35:00|845.84|836.74|847.96|838.86|848.05|838.95|845.82|836.72|651
1659710400000|2022-08-05 14:40:00|847.86|838.76|846.69|837.59|849.13|840.03|846.66|837.56|642
1659710700000|2022-08-05 14:45:00|846.8|837.7|855.36|846.26|855.8|846.7|846.8|837.7|760
1659711000000|2022-08-05 14:50:00|855.35|846.25|851.78|842.68|855.35|846.25|849.65|840.55|637
1659711300000|2022-08-05 14:55:00|851.77|842.67|849.73|840.63|852.1|843|849.25|840.15|673
1659711600000|2022-08-05 15:00:00|849.7|840.6|850.6|841.5|850.96|841.86|848.9|839.8|755
1659711900000|2022-08-05 15:05:00|850.58|841.48|848.8|839.7|850.76|841.66|846.8|837.7|810
1659712200000|2022-08-05 15:10:00|848.82|839.72|845.6|836.5|849.78|840.68|845.6|836.5|754
1659712500000|2022-08-05 15:15:00|845.59|836.49|845.84|836.74|847.7|838.6|843.51|834.41|784
1659712800000|2022-08-05 15:20:00|845.85|836.75|842.2|833.1|846.77|837.67|842|832.9|716
1659713100000|2022-08-05 15:25:00|842.15|833.05|840.74|831.64|842.82|833.72|839.9|830.8|803
1659713400000|2022-08-05 15:30:00|840.69|831.59|843.8|834.7|844.57|835.47|839.95|830.85|796
1659713700000|2022-08-05 15:35:00|843.86|834.76|843.7|834.6|844.69|835.59|842.55|833.45|683
1659714000000|2022-08-05 15:40:00|843.79|834.69|843|833.9|843.8|834.7|842.01|832.91|608
1659714300000|2022-08-05 15:45:00|842.98|833.88|843.13|834.03|843.94|834.84|842.05|832.95|584
1659714600000|2022-08-05 15:50:00|842.95|833.85|844.7|835.6|845.66|836.56|842.69|833.59|652
1659714900000|2022-08-05 15:55:00|844.74|835.64|841.75|832.65|844.8|835.7|841.75|832.65|606
1659715200000|2022-08-05 16:00:00|841.8|832.7|843.79|834.69|844.95|835.85|841.75|832.65|580
1659715500000|2022-08-05 16:05:00|843.8|834.7|841.9|832.8|845.85|836.75|841.83|832.73|685
1659715800000|2022-08-05 16:10:00|842|832.9|840.93|831.83|842.94|833.84|839.71|830.61|631
1659716100000|2022-08-05 16:15:00|840.8|831.7|846.35|837.25|846.5|837.4|840.8|831.7|660
1659716400000|2022-08-05 16:20:00|846.33|837.23|843.64|834.54|847.73|838.63|842.69|833.59|739
1659716700000|2022-08-05 16:25:00|843.63|834.53|843.14|834.04|844.83|835.73|842.04|832.94|635
1659717000000|2022-08-05 16:30:00|843.09|833.99|839.25|830.15|843.12|834.02|838.55|829.45|717
1659717300000|2022-08-05 16:35:00|839|829.9|840.92|831.82|843.1|834|838.98|829.88|682
1659717600000|2022-08-05 16:40:00|841.01|831.91|844.2|835.1|844.88|835.78|840.55|831.45|725
1659717900000|2022-08-05 16:45:00|844.25|835.15|844.86|835.76|845.45|836.35|843.8|834.7|599
1659718200000|2022-08-05 16:50:00|844.9|835.8|847.57|838.47|847.76|838.66|844.06|834.96|648
1659718500000|2022-08-05 16:55:00|847.15|838.05|847.9|838.8|848.4|839.3|846.94|837.84|592
1659718800000|2022-08-05 17:00:00|848|838.9|853.98|844.88|855.21|846.11|847.8|838.7|699
1659719100000|2022-08-05 17:05:00|853.94|844.84|855.22|846.12|857.22|848.12|853.79|844.69|692
1659719400000|2022-08-05 17:10:00|855.12|846.02|854.7|845.6|858.03|848.93|853.81|844.71|789
1659719700000|2022-08-05 17:15:00|854.79|845.69|851.4|842.3|854.93|845.83|850.86|841.76|750
1659720000000|2022-08-05 17:20:00|851.38|842.28|851.31|842.21|851.68|842.58|848.12|839.02|740
1659720300000|2022-08-05 17:25:00|851.25|842.15|855|845.9|862.8|853.7|850.93|841.83|722
1659720600000|2022-08-05 17:30:00|855.2|846.1|855.93|846.83|857.44|848.34|853.85|844.75|691
1659720900000|2022-08-05 17:35:00|855.95|846.85|856.9|847.8|857.45|848.35|854.9|845.8|745
1659721200000|2022-08-05 17:40:00|856.93|847.83|856.96|847.86|862.05|852.95|856.65|847.55|748
1659721500000|2022-08-05 17:45:00|856.85|847.75|854.63|845.53|859.17|850.07|854|844.9|751
1659721800000|2022-08-05 17:50:00|854.42|845.32|855.2|846.1|855.95|846.85|852.39|843.29|869
1659722100000|2022-08-05 17:55:00|855.15|846.05|857.29|848.19|859.35|850.25|854.23|845.13|804
1659722400000|2022-08-05 18:00:00|857.27|848.17|858.7|849.6|862.2|853.1|856.85|847.75|871
1659722700000|2022-08-05 18:05:00|858.72|849.62|860.23|851.13|860.45|851.35|857.79|848.69|671
1659723000000|2022-08-05 18:10:00|860.15|851.05|861|851.9|861.27|852.17|858.9|849.8|719
1659723300000|2022-08-05 18:15:00|861.02|851.92|868.6|859.5|869.11|860.01|860.77|851.67|823
1659723600000|2022-08-05 18:20:00|868.05|858.95|864.9|855.8|872.4|863.3|864.3|855.2|828
1659723900000|2022-08-05 18:25:00|864.97|855.87|860.72|851.62|865.35|856.25|860.48|851.38|710
1659724200000|2022-08-05 18:30:00|860.74|851.64|859.96|850.86|862.14|853.04|859.75|850.65|617
1659724500000|2022-08-05 18:35:00|859.94|850.84|858.09|848.99|860.2|851.1|857.63|848.53|538
1659724800000|2022-08-05 18:40:00|858.05|848.95|855.53|846.43|858.11|849.01|855.53|846.43|676
1659725100000|2022-08-05 18:45:00|855.6|846.5|853.71|844.61|855.75|846.65|853.56|844.46|459
1659725400000|2022-08-05 18:50:00|853.56|844.46|853.69|844.59|855|845.9|853.39|844.29|681
1659725700000|2022-08-05 18:55:00|853.61|844.51|853.75|844.65|854.15|845.05|851.59|842.49|733
1659726000000|2022-08-05 19:00:00|853.95|844.85|853.4|844.3|854.55|845.45|852.96|843.86|638
1659726300000|2022-08-05 19:05:00|853.3|844.2|856.4|847.3|856.7|847.6|853.3|844.2|615
1659726600000|2022-08-05 19:10:00|856.3|847.2|860.84|851.74|862.18|853.08|856.05|846.95|661
1659726900000|2022-08-05 19:15:00|860.98|851.88|860.39|851.29|862.07|852.97|859.85|850.75|684
1659727200000|2022-08-05 19:20:00|860.37|851.27|855.88|846.78|861|851.9|855.64|846.54|628
1659727500000|2022-08-05 19:25:00|856|846.9|855.8|846.7|857.35|848.25|855.66|846.56|566
1659727800000|2022-08-05 19:30:00|855.75|846.65|856.25|847.15|856.5|847.4|854|844.9|457
1659728100000|2022-08-05 19:35:00|856.15|847.05|856.12|847.02|857.05|847.95|855.71|846.61|503
1659728400000|2022-08-05 19:40:00|855.87|846.77|855|845.9|856.16|847.06|852.92|843.82|627
1659728700000|2022-08-05 19:45:00|854.9|845.8|858.21|849.11|859.3|850.2|854.74|845.64|649
1659729000000|2022-08-05 19:50:00|858.3|849.2|855.95|846.85|859.01|849.91|855.26|846.16|633
1659729300000|2022-08-05 19:55:00|855.98|846.88|856.4|847.3|857.35|848.25|855.8|846.7|586
1659729600000|2022-08-05 20:00:00|856.35|847.25|853.85|844.75|856.35|847.25|853.85|844.75|394
1659729900000|2022-08-05 20:05:00|853.9|844.8|852.86|843.76|854.53|845.43|852.65|843.55|586
1659730200000|2022-08-05 20:10:00|852.75|843.65|855.95|846.85|856.2|847.1|852.75|843.65|594
1659730500000|2022-08-05 20:15:00|856|846.9|858.08|848.98|859.01|849.91|855.66|846.56|645
1659730800000|2022-08-05 20:20:00|858.13|849.03|856.73|847.63|858.2|849.1|855.54|846.44|467
1659731100000|2022-08-05 20:25:00|856.69|847.59|856.87|847.77|858.16|849.06|855.42|846.32|567
1659731400000|2022-08-05 20:30:00|857.12|848.02|857.92|848.82|858.99|849.89|855.78|846.68|574
1659731700000|2022-08-05 20:35:00|858.22|849.12|860.87|851.77|861.97|852.87|856.85|847.75|525
1659732000000|2022-08-05 20:40:00|860.82|851.72|861.9|852.8|862.3|853.2|858.65|849.55|589
1659732300000|2022-08-05 20:45:00|862.2|853.1|861.23|852.13|862.25|853.15|859|849.9|578
1659732600000|2022-08-05 20:50:00|861.25|852.15|859.97|850.87|861.7|852.6|859.65|850.55|566
1659732900000|2022-08-05 20:55:00|859.94|850.84|859.85|850.75|861.06|851.96|859.79|850.69|353
1659769200000|2022-08-06 07:00:00|875.85|866.75|877.09|867.99|877.76|868.66|875.85|866.75|493
1659769500000|2022-08-06 07:05:00|877.13|868.03|877.91|868.81|878|868.9|876.79|867.69|488
1659769800000|2022-08-06 07:10:00|877.88|868.78|877.09|867.99|878.85|869.75|876.82|867.72|491
1659770100000|2022-08-06 07:15:00|877.07|867.97|878.52|869.42|879.78|870.68|877.07|867.97|484
1659770400000|2022-08-06 07:20:00|878.43|869.33|881.01|871.91|881.26|872.16|878.41|869.31|380
1659770700000|2022-08-06 07:25:00|881.04|871.94|879.73|870.63|881.05|871.95|879.61|870.51|312
1659771000000|2022-08-06 07:30:00|879.74|870.64|882.91|873.81|883.07|873.97|879.72|870.62|461
1659771300000|2022-08-06 07:35:00|882.68|873.58|882.57|873.47|883.29|874.19|881.48|872.38|470
1659771600000|2022-08-06 07:40:00|882.6|873.5|883.68|874.58|883.73|874.63|881.59|872.49|508
1659771900000|2022-08-06 07:45:00|883.6|874.5|884.88|875.78|885.59|876.49|883.48|874.38|431
1659772200000|2022-08-06 07:50:00|884.83|875.73|883.93|874.83|884.96|875.86|882.87|873.77|403
1659772500000|2022-08-06 07:55:00|883.92|874.82|882.83|873.73|883.92|874.82|881.64|872.54|466
1659772800000|2022-08-06 08:00:00|882.81|873.71|885.65|876.55|885.96|876.86|882.81|873.71|543
1659773100000|2022-08-06 08:05:00|885.68|876.58|888.89|879.79|889.74|880.64|884.66|875.56|597
1659773400000|2022-08-06 08:10:00|888.9|879.8|890.1|881|892.24|883.14|888.79|879.69|654
1659773700000|2022-08-06 08:15:00|890.07|880.97|890.31|881.21|891.05|881.95|889.65|880.55|532
1659774000000|2022-08-06 08:20:00|890.29|881.19|886.08|876.98|890.29|881.19|885.79|876.69|523
1659774300000|2022-08-06 08:25:00|886.07|876.97|885.76|876.66|886.96|877.86|884.9|875.8|525
1659774600000|2022-08-06 08:30:00|885.73|876.63|880.19|871.09|885.98|876.88|880.07|870.97|605
1659774900000|2022-08-06 08:35:00|880.09|870.99|882.15|873.05|882.15|873.05|878.93|869.83|723
1659775200000|2022-08-06 08:40:00|882.05|872.95|878.08|868.98|882.13|873.03|877.05|867.95|669
1659775500000|2022-08-06 08:45:00|878.02|868.92|877.94|868.84|878.02|868.92|875.2|866.1|618
1659775800000|2022-08-06 08:50:00|877.95|868.85|878.34|869.24|879.01|869.91|877.03|867.93|576
1659776100000|2022-08-06 08:55:00|878.41|869.31|875.84|866.74|878.42|869.32|875.24|866.14|609
1659776400000|2022-08-06 09:00:00|875.83|866.73|878.08|868.98|878.2|869.1|875.38|866.28|414
1659776700000|2022-08-06 09:05:00|878.07|868.97|876.9|867.8|878.33|869.23|876.34|867.24|308
1659777000000|2022-08-06 09:10:00|876.95|867.85|875.14|866.04|877.35|868.25|873.36|864.26|501
1659777300000|2022-08-06 09:15:00|875.22|866.12|878.22|869.12|879.41|870.31|875.17|866.07|512
1659777600000|2022-08-06 09:20:00|878.28|869.18|878.11|869.01|879.4|870.3|877.83|868.73|391
1659777900000|2022-08-06 09:25:00|878.17|869.07|878.28|869.18|878.84|869.74|877.27|868.17|338
1659778200000|2022-08-06 09:30:00|878.29|869.19|878.95|869.85|878.98|869.88|877.46|868.36|315
1659778500000|2022-08-06 09:35:00|878.94|869.84|878.98|869.88|879.02|869.92|877.17|868.07|378
1659778800000|2022-08-06 09:40:00|878.99|869.89|879.03|869.93|879.4|870.3|878.07|868.97|482
1659779100000|2022-08-06 09:45:00|879.05|869.95|877.94|868.84|879.26|870.16|877.21|868.11|388
1659779400000|2022-08-06 09:50:00|877.91|868.81|877.9|868.8|878.76|869.66|877.27|868.17|333
1659779700000|2022-08-06 09:55:00|877.91|868.81|877.24|868.14|878.92|869.82|877.11|868.01|268
1659780000000|2022-08-06 10:00:00|877.23|868.13|878.01|868.91|878.91|869.81|877.03|867.93|399
1659780300000|2022-08-06 10:05:00|878.02|868.92|877.88|868.78|879|869.9|877.24|868.14|385
1659780600000|2022-08-06 10:10:00|877.89|868.79|878.33|869.23|879.29|870.19|877.87|868.77|387
1659780900000|2022-08-06 10:15:00|878.35|869.25|879.2|870.1|879.46|870.36|878.35|869.25|359
1659781200000|2022-08-06 10:20:00|879.18|870.08|878.95|869.85|879.33|870.23|878.2|869.1|365
1659781500000|2022-08-06 10:25:00|878.92|869.82|879.97|870.87|880.11|871.01|878.9|869.8|353
1659781800000|2022-08-06 10:30:00|880.05|870.95|879.33|870.23|880.33|871.23|878.99|869.89|360
1659782100000|2022-08-06 10:35:00|879.29|870.19|880.82|871.72|883.24|874.14|879.12|870.02|425
1659782400000|2022-08-06 10:40:00|880.81|871.71|881.12|872.02|881.37|872.27|879.19|870.09|337
1659782700000|2022-08-06 10:45:00|881.11|872.01|878.98|869.88|881.13|872.03|878.33|869.23|302
1659783000000|2022-08-06 10:50:00|879.01|869.91|877.79|868.69|879.95|870.85|877.32|868.22|324
1659783300000|2022-08-06 10:55:00|877.78|868.68|876.85|867.75|878.02|868.92|876.04|866.94|351
1659783600000|2022-08-06 11:00:00|876.86|867.76|879.29|870.19|879.35|870.25|876.85|867.75|439
1659783900000|2022-08-06 11:05:00|879.31|870.21|877.92|868.82|879.38|870.28|877.52|868.42|315
1659784200000|2022-08-06 11:10:00|877.91|868.81|877.13|868.03|877.92|868.82|876.95|867.85|208
1659784500000|2022-08-06 11:15:00|877.1|868|877.33|868.23|877.34|868.24|874.16|865.06|435
1659784800000|2022-08-06 11:20:00|877.4|868.3|874.04|864.94|878.02|868.92|873.96|864.86|402
1659785100000|2022-08-06 11:25:00|874.06|864.96|873.53|864.43|874.61|865.51|872.47|863.37|403
1659785400000|2022-08-06 11:30:00|873.5|864.4|871.92|862.82|874.31|865.21|871.77|862.67|437
1659785700000|2022-08-06 11:35:00|871.95|862.85|874.3|865.2|875|865.9|871.46|862.36|330
1659786000000|2022-08-06 11:40:00|874.28|865.18|874.12|865.02|876.38|867.28|873.33|864.23|391
1659786300000|2022-08-06 11:45:00|874.17|865.07|871.57|862.47|874.22|865.12|870.23|861.13|489
1659786600000|2022-08-06 11:50:00|871.55|862.45|871.93|862.83|873.38|864.28|871.48|862.38|291
1659786900000|2022-08-06 11:55:00|871.95|862.85|873.2|864.1|873.43|864.33|871.9|862.8|274
1659787200000|2022-08-06 12:00:00|873.19|864.09|873.44|864.34|875.05|865.95|872.37|863.27|306
1659787500000|2022-08-06 12:05:00|873.38|864.28|874.2|865.1|874.48|865.38|872.26|863.16|338
1659787800000|2022-08-06 12:10:00|874.19|865.09|874.39|865.29|875.63|866.53|874.16|865.06|300
1659788100000|2022-08-06 12:15:00|874.38|865.28|872.36|863.26|875|865.9|872.03|862.93|463
1659788400000|2022-08-06 12:20:00|872.35|863.25|872.67|863.57|874.29|865.19|872.25|863.15|359
1659788700000|2022-08-06 12:25:00|873|863.9|873.33|864.23|873.48|864.38|871.97|862.87|414
1659789000000|2022-08-06 12:30:00|873.37|864.27|873.14|864.04|874.54|865.44|873.11|864.01|365
1659789300000|2022-08-06 12:35:00|873.1|864|873.51|864.41|874.28|865.18|872.93|863.83|460
1659789600000|2022-08-06 12:40:00|873.5|864.4|871.36|862.26|873.58|864.48|871.06|861.96|410
1659789900000|2022-08-06 12:45:00|871.35|862.25|872.43|863.33|873.05|863.95|868.87|859.77|517
1659790200000|2022-08-06 12:50:00|872.37|863.27|871.11|862.01|873.14|864.04|871.02|861.92|405
1659790500000|2022-08-06 12:55:00|871.14|862.04|871.26|862.16|872.48|863.38|871|861.9|369
1659790800000|2022-08-06 13:00:00|871.25|862.15|873.9|864.8|873.94|864.84|870.93|861.83|392
1659791100000|2022-08-06 13:05:00|873.92|864.82|874.26|865.16|875.46|866.36|873.3|864.2|554
1659791400000|2022-08-06 13:10:00|874.25|865.15|876.38|867.28|877.38|868.28|874.2|865.1|517
1659791700000|2022-08-06 13:15:00|876.37|867.27|876.04|866.94|877.07|867.97|875.34|866.24|505
1659792000000|2022-08-06 13:20:00|876.02|866.92|875.23|866.13|876.48|867.38|874.36|865.26|350
1659792300000|2022-08-06 13:25:00|875.3|866.2|875.19|866.09|876.33|867.23|874.84|865.74|364
1659792600000|2022-08-06 13:30:00|875.21|866.11|876.94|867.84|877.17|868.07|873.19|864.09|492
1659792900000|2022-08-06 13:35:00|876.97|867.87|876.16|867.06|877.04|867.94|875.81|866.71|286
1659793200000|2022-08-06 13:40:00|876.2|867.1|877.32|868.22|877.4|868.3|875.87|866.77|350
1659793500000|2022-08-06 13:45:00|877.4|868.3|875.93|866.83|877.93|868.83|875.89|866.79|365
1659793800000|2022-08-06 13:50:00|875.9|866.8|875.23|866.13|876|866.9|873.99|864.89|424
1659794100000|2022-08-06 13:55:00|875.28|866.18|875.3|866.2|875.98|866.88|874.69|865.59|319
1659794400000|2022-08-06 14:00:00|875.43|866.33|874.88|865.78|876.94|867.84|874.74|865.64|280
1659794700000|2022-08-06 14:05:00|874.85|865.75|873.19|864.09|875.31|866.21|872.94|863.84|324
1659795000000|2022-08-06 14:10:00|873.27|864.17|875.05|865.95|875.05|865.95|872.85|863.75|379
1659795300000|2022-08-06 14:15:00|875.08|865.98|874.28|865.18|877.35|868.25|874.07|864.97|486
1659795600000|2022-08-06 14:20:00|874.35|865.25|874.84|865.74|875.27|866.17|873.68|864.58|338
1659795900000|2022-08-06 14:25:00|874.8|865.7|878.25|869.15|879.21|870.11|874.79|865.69|412
1659796200000|2022-08-06 14:30:00|878.27|869.17|877.37|868.27|879.24|870.14|876.36|867.26|526
1659796500000|2022-08-06 14:35:00|877.41|868.31|875.47|866.37|877.41|868.31|874.42|865.32|322
1659796800000|2022-08-06 14:40:00|875.53|866.43|876.39|867.29|876.41|867.31|875.27|866.17|251
1659797100000|2022-08-06 14:45:00|876.41|867.31|875.4|866.3|876.6|867.5|875.35|866.25|230
1659797400000|2022-08-06 14:50:00|875.39|866.29|876.39|867.29|877.12|868.02|875.31|866.21|266
1659797700000|2022-08-06 14:55:00|876.41|867.31|877.34|868.24|878.5|869.4|876.37|867.27|406
1659798000000|2022-08-06 15:00:00|877.24|868.14|875.35|866.25|878.12|869.02|875.14|866.04|376
1659798300000|2022-08-06 15:05:00|875.42|866.32|876.91|867.81|877|867.9|875.28|866.18|315
1659798600000|2022-08-06 15:10:00|876.92|867.82|878.8|869.7|880.69|871.59|876.83|867.73|407
1659798900000|2022-08-06 15:15:00|878.79|869.69|878.28|869.18|878.79|869.69|877.72|868.62|294
1659799200000|2022-08-06 15:20:00|878.26|869.16|880.97|871.87|880.99|871.89|878.04|868.94|345
1659799500000|2022-08-06 15:25:00|880.96|871.86|875.87|866.77|882.07|872.97|875.87|866.77|430
1659799800000|2022-08-06 15:30:00|875.86|866.76|873.93|864.83|875.88|866.78|873.06|863.96|481
1659800100000|2022-08-06 15:35:00|873.92|864.82|874.1|865|874.7|865.6|870.53|861.43|465
1659800400000|2022-08-06 15:40:00|874.11|865.01|872.99|863.89|874.93|865.83|872.91|863.81|316
1659800700000|2022-08-06 15:45:00|873.01|863.91|873.1|864|873.83|864.73|871.94|862.84|284
1659801000000|2022-08-06 15:50:00|873.14|864.04|873.83|864.73|875.04|865.94|872.89|863.79|322
1659801300000|2022-08-06 15:55:00|873.81|864.71|874.71|865.61|874.89|865.79|873.59|864.49|178
1659801600000|2022-08-06 16:00:00|874.65|865.55|874.26|865.16|875.1|866|874.15|865.05|274
1659801900000|2022-08-06 16:05:00|874.28|865.18|875.27|866.17|875.65|866.55|873.73|864.63|350
1659802200000|2022-08-06 16:10:00|875.29|866.19|875.06|865.96|877.3|868.2|874.56|865.46|485
1659802500000|2022-08-06 16:15:00|875.07|865.97|877.04|867.94|877.6|868.5|874.2|865.1|397
1659802800000|2022-08-06 16:20:00|877.01|867.91|874.29|865.19|877.01|867.91|873.95|864.85|352
1659803100000|2022-08-06 16:25:00|874.33|865.23|875.33|866.23|875.66|866.56|874.01|864.91|340
1659803400000|2022-08-06 16:30:00|875.31|866.21|875.44|866.34|877.44|868.34|875.2|866.1|399
1659803700000|2022-08-06 16:35:00|875.47|866.37|874.47|865.37|875.48|866.38|874.29|865.19|326
1659804000000|2022-08-06 16:40:00|874.44|865.34|873.84|864.74|876.46|867.36|873.7|864.6|354
1659804300000|2022-08-06 16:45:00|873.83|864.73|874.16|865.06|874.4|865.3|873.52|864.42|343
1659804600000|2022-08-06 16:50:00|874.2|865.1|873.44|864.34|874.47|865.37|873.34|864.24|446
1659804900000|2022-08-06 16:55:00|873.43|864.33|869.01|859.91|873.61|864.51|868.99|859.89|570
1659805200000|2022-08-06 17:00:00|868.99|859.89|859.92|850.82|868.99|859.89|859.04|849.94|893
1659805500000|2022-08-06 17:05:00|859.89|850.79|863.23|854.13|864.52|855.42|858.12|849.02|767
1659805800000|2022-08-06 17:10:00|863.24|854.14|865.87|856.77|866.18|857.08|862.44|853.34|593
1659806100000|2022-08-06 17:15:00|865.85|856.75|872.05|862.95|872.05|862.95|863.07|853.97|692
1659806400000|2022-08-06 17:20:00|872.02|862.92|871.07|861.97|873.28|864.18|870.02|860.92|673
1659806700000|2022-08-06 17:25:00|871.06|861.96|871.41|862.31|872.06|862.96|870.95|861.85|494
1659807000000|2022-08-06 17:30:00|871.37|862.27|874.59|865.49|874.59|865.49|871.33|862.23|511
1659807300000|2022-08-06 17:35:00|874.54|865.44|871|861.9|874.67|865.57|870.98|861.88|526
1659807600000|2022-08-06 17:40:00|870.99|861.89|871.64|862.54|872.48|863.38|870.6|861.5|550
1659807900000|2022-08-06 17:45:00|872|862.9|872.24|863.14|874.1|865|871.93|862.83|407
1659808200000|2022-08-06 17:50:00|872.21|863.11|869.4|860.3|872.24|863.14|869.27|860.17|571
1659808500000|2022-08-06 17:55:00|869.41|860.31|866.96|857.86|869.43|860.33|866.86|857.76|472
1659808800000|2022-08-06 18:00:00|866.95|857.85|863.81|854.71|866.95|857.85|862.99|853.89|616
1659809100000|2022-08-06 18:05:00|863.83|854.73|862.01|852.91|865.12|856.02|861.9|852.8|568
1659809400000|2022-08-06 18:10:00|862.02|852.92|864.15|855.05|864.59|855.49|861.31|852.21|504
1659809700000|2022-08-06 18:15:00|864.14|855.04|865.86|856.76|865.86|856.76|862.03|852.93|548
1659810000000|2022-08-06 18:20:00|865.83|856.73|865.3|856.2|865.95|856.85|864.71|855.61|345
1659810300000|2022-08-06 18:25:00|865.28|856.18|863.93|854.83|865.5|856.4|863.78|854.68|314
1659810600000|2022-08-06 18:30:00|863.91|854.81|865.18|856.08|865.33|856.23|863.91|854.81|322
1659810900000|2022-08-06 18:35:00|865.14|856.04|867.14|858.04|867.18|858.08|864.17|855.07|328
1659811200000|2022-08-06 18:40:00|867.18|858.08|870.96|861.86|872.33|863.23|867.14|858.04|386
1659811500000|2022-08-06 18:45:00|870.97|861.87|870.88|861.78|872.01|862.91|870.15|861.05|413
1659811800000|2022-08-06 18:50:00|870.89|861.79|870.06|860.96|870.95|861.85|868.83|859.73|343
1659812100000|2022-08-06 18:55:00|870.05|860.95|869.83|860.73|871.19|862.09|869.8|860.7|296
1659812400000|2022-08-06 19:00:00|869.87|860.77|869.25|860.15|870.36|861.26|869.1|860|354
1659812700000|2022-08-06 19:05:00|869.24|860.14|867.16|858.06|870.11|861.01|866.74|857.64|362
1659813000000|2022-08-06 19:10:00|867.19|858.09|864.31|855.21|867.39|858.29|862.11|853.01|465
1659813300000|2022-08-06 19:15:00|864.37|855.27|862.38|853.28|864.57|855.47|861.41|852.31|256
1659813600000|2022-08-06 19:20:00|862.39|853.29|866.48|857.38|866.59|857.49|862.04|852.94|454
1659813900000|2022-08-06 19:25:00|866.47|857.37|865.08|855.98|866.52|857.42|864.96|855.86|313
1659814200000|2022-08-06 19:30:00|865.04|855.94|865.5|856.4|866.26|857.16|864.26|855.16|337
1659814500000|2022-08-06 19:35:00|865.47|856.37|865.31|856.21|865.58|856.48|864.94|855.84|203
1659814800000|2022-08-06 19:40:00|865.29|856.19|865.63|856.53|866.52|857.42|864.48|855.38|303
1659815100000|2022-08-06 19:45:00|865.57|856.47|865.53|856.43|865.7|856.6|864.49|855.39|255
1659815400000|2022-08-06 19:50:00|865.47|856.37|866.5|857.4|867.32|858.22|865.46|856.36|220
1659815700000|2022-08-06 19:55:00|866.52|857.42|866.3|857.2|867.24|858.14|866.2|857.1|160
1659816000000|2022-08-06 20:00:00|866.31|857.21|864.43|855.33|867.44|858.34|864.23|855.13|305
1659816300000|2022-08-06 20:05:00|864.44|855.34|864.35|855.25|864.65|855.55|863.53|854.43|248
1659816600000|2022-08-06 20:10:00|864.36|855.26|864.06|854.96|865.3|856.2|863.97|854.87|289
1659816900000|2022-08-06 20:15:00|864.03|854.93|862.33|853.23|864.18|855.08|861.44|852.34|353
1659817200000|2022-08-06 20:20:00|862.35|853.25|864.4|855.3|865.41|856.31|862.28|853.18|376
1659817500000|2022-08-06 20:25:00|864.46|855.36|863.35|854.25|864.48|855.38|862.96|853.86|236
1659817800000|2022-08-06 20:30:00|863.4|854.3|863.5|854.4|863.61|854.51|862.12|853.02|236
1659818100000|2022-08-06 20:35:00|863.43|854.33|862.94|853.84|863.51|854.41|862.4|853.3|204
1659818400000|2022-08-06 20:40:00|862.92|853.82|862.95|853.85|865.1|856|862.4|853.3|330
1659818700000|2022-08-06 20:45:00|862.85|853.75|861.35|852.25|862.85|853.75|860.28|851.18|334
1659819000000|2022-08-06 20:50:00|861.37|852.27|863.21|854.11|863.33|854.23|861.2|852.1|228
1659819300000|2022-08-06 20:55:00|863.16|854.06|864.45|855.35|864.46|855.36|863.14|854.04|206
1659819600000|2022-08-06 21:00:00|864.41|855.31|863.17|854.07|864.46|855.36|863.13|854.03|304
1659819900000|2022-08-06 21:05:00|863.36|854.26|865.36|856.26|865.39|856.29|863.36|854.26|304
1659820200000|2022-08-06 21:10:00|865.34|856.24|866.32|857.22|866.5|857.4|865.26|856.16|187
1659820500000|2022-08-06 21:15:00|866.35|857.25|865.3|856.2|866.35|857.25|864.95|855.85|236
1659820800000|2022-08-06 21:20:00|865.28|856.18|863.97|854.87|865.83|856.73|863.94|854.84|194
1659821100000|2022-08-06 21:25:00|863.99|854.89|864.18|855.08|864.18|855.08|863.42|854.32|153
1659821400000|2022-08-06 21:30:00|864.12|855.02|864.44|855.34|864.44|855.34|864.12|855.02|51
1659821700000|2022-08-06 21:35:00|864.34|855.24|864.85|855.75|865.03|855.93|864.26|855.16|99
1659822000000|2022-08-06 21:40:00|864.9|855.8|864.81|855.71|865.03|855.93|864.81|855.71|105
1659822300000|2022-08-06 21:45:00|864.8|855.7|865.34|856.24|865.37|856.27|864.8|855.7|121
1659822600000|2022-08-06 21:50:00|865.35|856.25|865.5|856.4|865.63|856.53|865.21|856.11|122
1659822900000|2022-08-06 21:55:00|865.49|856.39|865.53|856.43|865.65|856.55|865.34|856.24|42
1659823200000|2022-08-06 22:00:00|865.54|856.44|866.92|857.82|867.18|858.08|864.23|855.13|262
1659823500000|2022-08-06 22:05:00|866.88|857.78|863.98|854.88|866.88|857.78|863.84|854.74|314
1659823800000|2022-08-06 22:10:00|864.07|854.97|865.25|856.15|865.96|856.86|863.96|854.86|254
1659824100000|2022-08-06 22:15:00|865.18|856.08|863.24|854.14|865.24|856.14|862.89|853.79|274
1659824400000|2022-08-06 22:20:00|863.25|854.15|863.88|854.78|864.89|855.79|863.09|853.99|281
1659824700000|2022-08-06 22:25:00|863.85|854.75|863.92|854.82|864.11|855.01|863.71|854.61|164
1659825000000|2022-08-06 22:30:00|863.89|854.79|862.16|853.06|863.96|854.86|862.04|852.94|319
1659825300000|2022-08-06 22:35:00|862.2|853.1|863.8|854.7|864.02|854.92|862.11|853.01|277
1659825600000|2022-08-06 22:40:00|863.83|854.73|863.24|854.14|863.9|854.8|862.86|853.76|166
1659825900000|2022-08-06 22:45:00|863.21|854.11|864.21|855.11|864.29|855.19|863.11|854.01|170
1659826200000|2022-08-06 22:50:00|864.22|855.12|863.3|854.2|864.27|855.17|862.95|853.85|272
1659826500000|2022-08-06 22:55:00|863.32|854.22|863.2|854.1|864.36|855.26|863.01|853.91|236
1659826800000|2022-08-06 23:00:00|863.14|854.04|862.04|852.94|863.14|854.04|861.09|851.99|251
1659827100000|2022-08-06 23:05:00|862.06|852.96|862.65|853.55|862.94|853.84|861.06|851.96|212
1659827400000|2022-08-06 23:10:00|862.68|853.58|861.82|852.72|863.32|854.22|861.25|852.15|256
1659827700000|2022-08-06 23:15:00|861.85|852.75|856.88|847.78|861.89|852.79|856.01|846.91|411
1659828000000|2022-08-06 23:20:00|856.89|847.79|853.88|844.78|857.22|848.12|853.34|844.24|691
1659828300000|2022-08-06 23:25:00|853.87|844.77|856.23|847.13|857.15|848.05|853.71|844.61|500
1659828600000|2022-08-06 23:30:00|856.21|847.11|855.28|846.18|857.34|848.24|854.19|845.09|475
1659828900000|2022-08-06 23:35:00|855.26|846.16|859.09|849.99|859.25|850.15|854.38|845.28|501
1659829200000|2022-08-06 23:40:00|859.02|849.92|857.35|848.25|859.42|850.32|857.27|848.17|345
1659829500000|2022-08-06 23:45:00|857.4|848.3|858.34|849.24|858.48|849.38|855.39|846.29|420
1659829800000|2022-08-06 23:50:00|858.36|849.26|855.47|846.37|859.01|849.91|855.12|846.02|519
1659830100000|2022-08-06 23:55:00|855.46|846.36|856.35|847.25|856.49|847.39|854.33|845.23|417
1659830400000|2022-08-07 00:00:00|856.37|847.27|855.19|846.09|856.81|847.71|854.56|845.46|417
1659830700000|2022-08-07 00:05:00|855.17|846.07|858.46|849.36|858.54|849.44|855.03|845.93|479
1659831000000|2022-08-07 00:10:00|858.49|849.39|857.47|848.37|859.9|850.8|856.5|847.4|420
1659831300000|2022-08-07 00:15:00|857.48|848.38|856.46|847.36|859.22|850.12|856.4|847.3|372
1659831600000|2022-08-07 00:20:00|856.41|847.31|856.62|847.52|857.37|848.27|856.26|847.16|438
1659831900000|2022-08-07 00:25:00|856.66|847.56|858.38|849.28|858.46|849.36|856.36|847.26|489
1659832200000|2022-08-07 00:30:00|858.34|849.24|859.64|850.54|860.44|851.34|858.27|849.17|394
1659832500000|2022-08-07 00:35:00|859.67|850.57|859.44|850.34|860.66|851.56|858.51|849.41|423
1659832800000|2022-08-07 00:40:00|859.47|850.37|860.19|851.09|860.43|851.33|859.33|850.23|210
1659833100000|2022-08-07 00:45:00|860.16|851.06|856.62|847.52|860.16|851.06|856.62|847.52|463
1659833400000|2022-08-07 00:50:00|856.63|847.53|849.38|840.28|857.65|848.55|846.76|837.66|549
1659833700000|2022-08-07 00:55:00|849.37|840.27|844.25|835.15|849.37|840.27|839.3|830.2|855
1659834000000|2022-08-07 01:00:00|844.24|835.14|846.29|837.19|846.88|837.78|840.44|831.34|817
1659834300000|2022-08-07 01:05:00|846.27|837.17|844.98|835.88|848.13|839.03|844.45|835.35|636
1659834600000|2022-08-07 01:10:00|844.97|835.87|847.34|838.24|847.86|838.76|844.66|835.56|487
1659834900000|2022-08-07 01:15:00|847.31|838.21|848.31|839.21|848.64|839.54|847.12|838.02|413
1659835200000|2022-08-07 01:20:00|848.3|839.2|847.18|838.08|848.33|839.23|846.64|837.54|516
1659835500000|2022-08-07 01:25:00|847.19|838.09|849.02|839.92|849.29|840.19|847.14|838.04|338
1659835800000|2022-08-07 01:30:00|849.09|839.99|850.17|841.07|851.12|842.02|849.09|839.99|445
1659836100000|2022-08-07 01:35:00|850.2|841.1|849.87|840.77|852|842.9|849.04|839.94|361
1659836400000|2022-08-07 01:40:00|849.86|840.76|851.88|842.78|852.26|843.16|849.23|840.13|432
1659836700000|2022-08-07 01:45:00|851.84|842.74|851.93|842.83|852.95|843.85|851.3|842.2|354
1659837000000|2022-08-07 01:50:00|851.91|842.81|852.55|843.45|853.07|843.97|851.03|841.93|331
1659837300000|2022-08-07 01:55:00|852.53|843.43|852.02|842.92|852.75|843.65|851.13|842.03|282
1659837600000|2022-08-07 02:00:00|851.99|842.89|854.85|845.75|854.85|845.75|851.73|842.63|421
1659837900000|2022-08-07 02:05:00|854.84|845.74|855.11|846.01|856.17|847.07|854.13|845.03|378
1659838200000|2022-08-07 02:10:00|855.16|846.06|855.78|846.68|855.96|846.86|854.13|845.03|247
1659838500000|2022-08-07 02:15:00|855.79|846.69|855.13|846.03|855.83|846.73|854.11|845.01|284
1659838800000|2022-08-07 02:20:00|855.08|845.98|854.95|845.85|855.93|846.83|854.86|845.76|225
1659839100000|2022-08-07 02:25:00|854.93|845.83|855.05|845.95|855.8|846.7|854.77|845.67|195
1659839400000|2022-08-07 02:30:00|855.04|845.94|855.01|845.91|855.94|846.84|854.85|845.75|257
1659839700000|2022-08-07 02:35:00|855.05|845.95|856.23|847.13|856.4|847.3|855.05|845.95|279
1659840000000|2022-08-07 02:40:00|856.24|847.14|856.13|847.03|856.76|847.66|855.87|846.77|267
1659840300000|2022-08-07 02:45:00|856.12|847.02|857.88|848.78|857.9|848.8|855.93|846.83|315
1659840600000|2022-08-07 02:50:00|857.89|848.79|859.16|850.06|859.58|850.48|857.77|848.67|325
1659840900000|2022-08-07 02:55:00|859.17|850.07|859.69|850.59|860.05|850.95|858.7|849.6|295
1659841200000|2022-08-07 03:00:00|859.71|850.61|860.71|851.61|861.73|852.63|858.74|849.64|459
1659841500000|2022-08-07 03:05:00|860.72|851.62|859.8|850.7|860.96|851.86|857.73|848.63|394
1659841800000|2022-08-07 03:10:00|859.81|850.71|860.67|851.57|861.01|851.91|859.79|850.69|312
1659842100000|2022-08-07 03:15:00|860.66|851.56|859.78|850.68|861.69|852.59|859.78|850.68|306
1659842400000|2022-08-07 03:20:00|859.77|850.67|860.13|851.03|860.8|851.7|859.01|849.91|372
1659842700000|2022-08-07 03:25:00|860.12|851.02|857.58|848.48|860.17|851.07|855.85|846.75|440
1659843000000|2022-08-07 03:30:00|857.55|848.45|858.76|849.66|858.77|849.67|856.67|847.57|346
1659843300000|2022-08-07 03:35:00|858.77|849.67|857.67|848.57|859.8|850.7|856.91|847.81|387
1659843600000|2022-08-07 03:40:00|857.7|848.6|858.66|849.56|858.78|849.68|856.94|847.84|288
1659843900000|2022-08-07 03:45:00|858.72|849.62|858.21|849.11|859.32|850.22|857.96|848.86|239
1659844200000|2022-08-07 03:50:00|858.13|849.03|858.77|849.67|858.77|849.67|857.17|848.07|251
1659844500000|2022-08-07 03:55:00|858.79|849.69|857.24|848.14|858.89|849.79|857.09|847.99|229
1659844800000|2022-08-07 04:00:00|857.26|848.16|861.06|851.96|861.2|852.1|857.16|848.06|367
1659845100000|2022-08-07 04:05:00|861.07|851.97|857.66|848.56|861.25|852.15|857.23|848.13|370
1659845400000|2022-08-07 04:10:00|857.7|848.6|859.3|850.2|859.95|850.85|857.55|848.45|354
1659845700000|2022-08-07 04:15:00|859.38|850.28|859.37|850.27|860.97|851.87|859.34|850.24|288
1659846000000|2022-08-07 04:20:00|859.4|850.3|859.72|850.62|860.26|851.16|859.28|850.18|199
1659846300000|2022-08-07 04:25:00|859.74|850.64|859.78|850.68|860.33|851.23|859.71|850.61|170
1659846600000|2022-08-07 04:30:00|859.77|850.67|859.83|850.73|860.36|851.26|859.28|850.18|229
1659846900000|2022-08-07 04:35:00|859.84|850.74|859.76|850.66|860.91|851.81|859.72|850.62|290
1659847200000|2022-08-07 04:40:00|859.75|850.65|856.17|847.07|860.17|851.07|855.6|846.5|378
1659847500000|2022-08-07 04:45:00|856.18|847.08|857.86|848.76|859.05|849.95|854.77|845.67|433
1659847800000|2022-08-07 04:50:00|857.84|848.74|855.78|846.68|858|848.9|854.93|845.83|383
1659848100000|2022-08-07 04:55:00|855.73|846.63|853.21|844.11|856.07|846.97|852.89|843.79|340
1659848400000|2022-08-07 05:00:00|853.24|844.14|851.66|842.56|853.94|844.84|851.64|842.54|389
1659848700000|2022-08-07 05:05:00|851.64|842.54|854.21|845.11|855.08|845.98|851.6|842.5|348
1659849000000|2022-08-07 05:10:00|854.22|845.12|853.06|843.96|854.46|845.36|852.76|843.66|350
1659849300000|2022-08-07 05:15:00|853.08|843.98|852.39|843.29|854.19|845.09|851.79|842.69|305
1659849600000|2022-08-07 05:20:00|852.37|843.27|852.55|843.45|853.6|844.5|851.87|842.77|406
1659849900000|2022-08-07 05:25:00|852.54|843.44|852.56|843.46|853.43|844.33|852.38|843.28|397
1659850200000|2022-08-07 05:30:00|852.57|843.47|851.33|842.23|853.37|844.27|851.25|842.15|565
1659850500000|2022-08-07 05:35:00|851.31|842.21|850.46|841.36|851.44|842.34|849.39|840.29|317
1659850800000|2022-08-07 05:40:00|850.47|841.37|847.48|838.38|850.72|841.62|847.47|838.37|426
1659851100000|2022-08-07 05:45:00|847.5|838.4|849.33|840.23|850.16|841.06|846.41|837.31|445
1659851400000|2022-08-07 05:50:00|849.35|840.25|849.2|840.1|850.22|841.12|848.32|839.22|278
1659851700000|2022-08-07 05:55:00|849.21|840.11|848.57|839.47|849.44|840.34|847.41|838.31|295
1659852000000|2022-08-07 06:00:00|848.56|839.46|850.39|841.29|850.68|841.58|848.37|839.27|316
1659852300000|2022-08-07 06:05:00|850.38|841.28|849.19|840.09|850.5|841.4|848.07|838.97|289
1659852600000|2022-08-07 06:10:00|849.2|840.1|850.25|841.15|850.46|841.36|848.24|839.14|243
1659852900000|2022-08-07 06:15:00|850.28|841.18|850.47|841.37|850.52|841.42|849.52|840.42|241
1659853200000|2022-08-07 06:20:00|850.43|841.33|850.33|841.23|851.37|842.27|850.3|841.2|296
1659853500000|2022-08-07 06:25:00|850.32|841.22|848.93|839.83|850.36|841.26|848.26|839.16|262
1659853800000|2022-08-07 06:30:00|848.96|839.86|850.2|841.1|851.28|842.18|848.88|839.78|236
1659854100000|2022-08-07 06:35:00|850.22|841.12|850.39|841.29|851.58|842.48|850.2|841.1|271
1659854400000|2022-08-07 06:40:00|850.47|841.37|851.14|842.04|851.89|842.79|850.45|841.35|209
1659854700000|2022-08-07 06:45:00|851.18|842.08|851.26|842.16|852.37|843.27|851.16|842.06|208
1659855000000|2022-08-07 06:50:00|851.25|842.15|851.81|842.71|852|842.9|850.74|841.64|185
1659855300000|2022-08-07 06:55:00|851.68|842.58|851.96|842.86|852.28|843.18|851.17|842.07|154
1659855600000|2022-08-07 07:00:00|851.97|842.87|852.08|842.98|852.28|843.18|851.89|842.79|210
1659855900000|2022-08-07 07:05:00|852.12|843.02|851.28|842.18|852.27|843.17|849.75|840.65|262
1659856200000|2022-08-07 07:10:00|851.26|842.16|852.98|843.88|853.46|844.36|851.26|842.16|279
1659856500000|2022-08-07 07:15:00|852.95|843.85|852.2|843.1|852.95|843.85|851.18|842.08|262
1659856800000|2022-08-07 07:20:00|852.06|842.96|851.86|842.76|852.39|843.29|851.77|842.67|241
1659857100000|2022-08-07 07:25:00|851.8|842.7|851.16|842.06|852.84|843.74|851.01|841.91|197
1659857400000|2022-08-07 07:30:00|851.23|842.13|852.74|843.64|853.16|844.06|851.23|842.13|215
1659857700000|2022-08-07 07:35:00|852.8|843.7|852.86|843.76|852.94|843.84|851.99|842.89|220
1659858000000|2022-08-07 07:40:00|852.89|843.79|852.33|843.23|853.21|844.11|852.12|843.02|266
1659858300000|2022-08-07 07:45:00|852.34|843.24|853.77|844.67|853.93|844.83|852.34|843.24|182
1659858600000|2022-08-07 07:50:00|853.78|844.68|852.86|843.76|853.93|844.83|852.61|843.51|227
1659858900000|2022-08-07 07:55:00|852.88|843.78|853.06|843.96|853.41|844.31|851.75|842.65|197
1659859200000|2022-08-07 08:00:00|853.03|843.93|852.83|843.73|853.71|844.61|851.96|842.86|267
1659859500000|2022-08-07 08:05:00|852.85|843.75|851.51|842.41|852.88|843.78|851.06|841.96|331
1659859800000|2022-08-07 08:10:00|851.16|842.06|848.9|839.8|852.16|843.06|848.86|839.76|321
1659860100000|2022-08-07 08:15:00|848.91|839.81|851.3|842.2|851.86|842.76|848.53|839.43|307
1659860400000|2022-08-07 08:20:00|851.22|842.12|849.76|840.66|851.8|842.7|849.6|840.5|238
1659860700000|2022-08-07 08:25:00|849.75|840.65|849.96|840.86|850.9|841.8|849.48|840.38|174
1659861000000|2022-08-07 08:30:00|850.02|840.92|850.13|841.03|851.87|842.77|848.96|839.86|339
1659861300000|2022-08-07 08:35:00|850.15|841.05|851.09|841.99|851.13|842.03|849.55|840.45|215
1659861600000|2022-08-07 08:40:00|851.1|842|851|841.9|851.13|842.03|849.77|840.67|245
1659861900000|2022-08-07 08:45:00|851.03|841.93|851.98|842.88|851.98|842.88|849.65|840.55|272
1659862200000|2022-08-07 08:50:00|851.96|842.86|850.11|841.01|852.23|843.13|849.8|840.7|243
1659862500000|2022-08-07 08:55:00|850.04|840.94|848.1|839|850.08|840.98|846.86|837.76|392
1659862800000|2022-08-07 09:00:00|848.07|838.97|845.93|836.83|849.19|840.09|845.87|836.77|277
1659863100000|2022-08-07 09:05:00|845.92|836.82|849.78|840.68|850.01|840.91|845.16|836.06|415
1659863400000|2022-08-07 09:10:00|849.79|840.69|847.67|838.57|849.88|840.78|847.18|838.08|267
1659863700000|2022-08-07 09:15:00|847.62|838.52|849.1|840|849.6|840.5|846.79|837.69|297
1659864000000|2022-08-07 09:20:00|849.11|840.01|848.75|839.65|849.89|840.79|848.22|839.12|279
1659864300000|2022-08-07 09:25:00|848.71|839.61|848.88|839.78|849|839.9|847.79|838.69|154
1659864600000|2022-08-07 09:30:00|848.92|839.82|849.79|840.69|849.97|840.87|848.44|839.34|276
1659864900000|2022-08-07 09:35:00|849.71|840.61|849.06|839.96|849.97|840.87|848.89|839.79|233
1659865200000|2022-08-07 09:40:00|849.03|839.93|848.79|839.69|850.03|840.93|848.79|839.69|236
1659865500000|2022-08-07 09:45:00|848.77|839.67|849.91|840.81|850.03|840.93|848.77|839.67|191
1659865800000|2022-08-07 09:50:00|849.81|840.71|849.81|840.71|849.99|840.89|848.8|839.7|158
1659866100000|2022-08-07 09:55:00|849.78|840.68|850.74|841.64|851.17|842.07|849.66|840.56|170
1659866400000|2022-08-07 10:00:00|850.8|841.7|848.95|839.85|850.9|841.8|848.95|839.85|189
1659866700000|2022-08-07 10:05:00|848.9|839.8|849.98|840.88|850.27|841.17|848.9|839.8|147
1659867000000|2022-08-07 10:10:00|849.91|840.81|849.08|839.98|850.13|841.03|848.7|839.6|171
1659867300000|2022-08-07 10:15:00|849.16|840.06|850.72|841.62|851.09|841.99|849.16|840.06|244
1659867600000|2022-08-07 10:20:00|850.73|841.63|851.16|842.06|851.21|842.11|849.94|840.84|242
1659867900000|2022-08-07 10:25:00|851.07|841.97|852.14|843.04|853.19|844.09|851.04|841.94|335
1659868200000|2022-08-07 10:30:00|852.12|843.02|852.95|843.85|853.34|844.24|852.12|843.02|211
1659868500000|2022-08-07 10:35:00|852.98|843.88|851.02|841.92|853.04|843.94|851.02|841.92|173
1659868800000|2022-08-07 10:40:00|851.04|841.94|851.23|842.13|852.38|843.28|850.92|841.82|190
1659869100000|2022-08-07 10:45:00|851.25|842.15|852.15|843.05|853.3|844.2|850.88|841.78|237
1659869400000|2022-08-07 10:50:00|852.19|843.09|853.29|844.19|853.4|844.3|852.15|843.05|291
1659869700000|2022-08-07 10:55:00|853.2|844.1|854.07|844.97|854.38|845.28|852.61|843.51|297
1659870000000|2022-08-07 11:00:00|854.06|844.96|854.64|845.54|854.64|845.54|852.76|843.66|297
1659870300000|2022-08-07 11:05:00|854.73|845.63|854.12|845.02|854.89|845.79|852.78|843.68|262
1659870600000|2022-08-07 11:10:00|854.09|844.99|854.19|845.09|855.19|846.09|853.84|844.74|192
1659870900000|2022-08-07 11:15:00|854.16|845.06|852.2|843.1|854.18|845.08|852.04|842.94|230
1659871200000|2022-08-07 11:20:00|852.19|843.09|853.1|844|853.28|844.18|852.1|843|221
1659871500000|2022-08-07 11:25:00|853.09|843.99|852.82|843.72|853.27|844.17|852.27|843.17|227
1659871800000|2022-08-07 11:30:00|852.84|843.74|852.23|843.13|852.92|843.82|852.09|842.99|284
1659872100000|2022-08-07 11:35:00|852.26|843.16|852.69|843.59|852.79|843.69|851.83|842.73|297
1659872400000|2022-08-07 11:40:00|852.67|843.57|852.86|843.76|852.93|843.83|852.09|842.99|141
1659872700000|2022-08-07 11:45:00|852.87|843.77|856.95|847.85|857.09|847.99|852.84|843.74|465
1659873000000|2022-08-07 11:50:00|856.96|847.86|857.26|848.16|857.35|848.25|855.97|846.87|462
1659873300000|2022-08-07 11:55:00|857.3|848.2|857.92|848.82|857.92|848.82|856.25|847.15|328
1659873600000|2022-08-07 12:00:00|857.96|848.86|861.32|852.22|861.8|852.7|857.91|848.81|660
1659873900000|2022-08-07 12:05:00|861.42|852.32|860.3|851.2|862.13|853.03|859.7|850.6|500
1659874200000|2022-08-07 12:10:00|860.27|851.17|860.04|850.94|860.87|851.77|859.06|849.96|470
1659874500000|2022-08-07 12:15:00|860.06|850.96|859.68|850.58|860.99|851.89|859.53|850.43|378
1659874800000|2022-08-07 12:20:00|859.65|850.55|857.85|848.75|859.7|850.6|855.77|846.67|434
1659875100000|2022-08-07 12:25:00|857.86|848.76|857.9|848.8|858.69|849.59|856.8|847.7|425
1659875400000|2022-08-07 12:30:00|857.96|848.86|857.65|848.55|858.45|849.35|856.89|847.79|383
1659875700000|2022-08-07 12:35:00|857.7|848.6|858.89|849.79|859.79|850.69|857.57|848.47|319
1659876000000|2022-08-07 12:40:00|858.88|849.78|860.52|851.42|860.96|851.86|857.52|848.42|327
1659876300000|2022-08-07 12:45:00|860.51|851.41|859.91|850.81|860.57|851.47|858.85|849.75|358
1659876600000|2022-08-07 12:50:00|859.96|850.86|863.92|854.82|864.6|855.5|859.95|850.85|545
1659876900000|2022-08-07 12:55:00|863.96|854.86|863.72|854.62|865.03|855.93|863.55|854.45|337
1659877200000|2022-08-07 13:00:00|863.7|854.6|864.95|855.85|866.22|857.12|863.65|854.55|539
1659877500000|2022-08-07 13:05:00|864.93|855.83|864.09|854.99|865.8|856.7|863.65|854.55|347
1659877800000|2022-08-07 13:10:00|864.08|854.98|864.09|854.99|864.92|855.82|863.69|854.59|314
1659878100000|2022-08-07 13:15:00|864.06|854.96|862.66|853.56|864.5|855.4|861.8|852.7|407
1659878400000|2022-08-07 13:20:00|862.7|853.6|866.39|857.29|866.7|857.6|862.08|852.98|358
1659878700000|2022-08-07 13:25:00|866.33|857.23|864.05|854.95|867.92|858.82|863.88|854.78|395
1659879000000|2022-08-07 13:30:00|864.01|854.91|863.96|854.86|865.68|856.58|863.96|854.86|298
1659879300000|2022-08-07 13:35:00|863.99|854.89|864.96|855.86|865.25|856.15|863.99|854.89|243
1659879600000|2022-08-07 13:40:00|864.93|855.83|863.15|854.05|864.98|855.88|863.06|853.96|323
1659879900000|2022-08-07 13:45:00|863.13|854.03|864.12|855.02|864.15|855.05|862.83|853.73|281
1659880200000|2022-08-07 13:50:00|864.13|855.03|864.35|855.25|864.35|855.25|862.72|853.62|307
1659880500000|2022-08-07 13:55:00|864.33|855.23|864.06|854.96|865.36|856.26|862.94|853.84|298
1659880800000|2022-08-07 14:00:00|864.09|854.99|863.79|854.69|865.34|856.24|863.73|854.63|403
1659881100000|2022-08-07 14:05:00|863.8|854.7|862.91|853.81|864.02|854.92|862.09|852.99|256
1659881400000|2022-08-07 14:10:00|862.93|853.83|863.75|854.65|863.93|854.83|862.23|853.13|352
1659881700000|2022-08-07 14:15:00|863.7|854.6|861.2|852.1|863.8|854.7|860.99|851.89|521
1659882000000|2022-08-07 14:20:00|861.22|852.12|860.29|851.19|861.98|852.88|860.11|851.01|297
1659882300000|2022-08-07 14:25:00|860.31|851.21|860.2|851.1|860.88|851.78|858.67|849.57|510
1659882600000|2022-08-07 14:30:00|860.22|851.12|859.96|850.86|860.4|851.3|858.18|849.08|305
1659882900000|2022-08-07 14:35:00|859.98|850.88|861|851.9|861.14|852.04|859.75|850.65|231
1659883200000|2022-08-07 14:40:00|861.01|851.91|862.96|853.86|863.23|854.13|861|851.9|421
1659883500000|2022-08-07 14:45:00|862.98|853.88|863|853.9|863.3|854.2|861.24|852.14|343
1659883800000|2022-08-07 14:50:00|863.08|853.98|862.81|853.71|863.32|854.22|862.74|853.64|361
1659884100000|2022-08-07 14:55:00|862.87|853.77|863.5|854.4|863.87|854.77|862.79|853.69|210
1659884400000|2022-08-07 15:00:00|863.61|854.51|860.99|851.89|864.05|854.95|860.78|851.68|359
1659884700000|2022-08-07 15:05:00|861|851.9|862.27|853.17|862.91|853.81|860.94|851.84|267
1659885000000|2022-08-07 15:10:00|862.24|853.14|862.05|852.95|863.02|853.92|861.9|852.8|202
1659885300000|2022-08-07 15:15:00|862.02|852.92|860.81|851.71|862.12|853.02|859.76|850.66|450
1659885600000|2022-08-07 15:20:00|860.82|851.72|858.79|849.69|861.09|851.99|858.3|849.2|296
1659885900000|2022-08-07 15:25:00|858.76|849.66|859.35|850.25|859.8|850.7|857.86|848.76|403
1659886200000|2022-08-07 15:30:00|859.38|850.28|859.06|849.96|860.22|851.12|858.19|849.09|433
1659886500000|2022-08-07 15:35:00|859.08|849.98|859.8|850.7|860.18|851.08|858.91|849.81|240
1659886800000|2022-08-07 15:40:00|859.78|850.68|861.21|852.11|861.32|852.22|859.13|850.03|266
1659887100000|2022-08-07 15:45:00|861.24|852.14|861.19|852.09|861.99|852.89|860.75|851.65|248
1659887400000|2022-08-07 15:50:00|861.21|852.11|862.04|852.94|862.22|853.12|860.8|851.7|271
1659887700000|2022-08-07 15:55:00|862.01|852.91|859.61|850.51|862.04|852.94|858.86|849.76|327
1659888000000|2022-08-07 16:00:00|859.6|850.5|857.69|848.59|860.71|851.61|857.58|848.48|350
1659888300000|2022-08-07 16:05:00|857.68|848.58|857.91|848.81|857.98|848.88|855.77|846.67|326
1659888600000|2022-08-07 16:10:00|857.89|848.79|862.3|853.2|862.73|853.63|857.87|848.77|430
1659888900000|2022-08-07 16:15:00|862.25|853.15|862.98|853.88|863.34|854.24|861.75|852.65|525
1659889200000|2022-08-07 16:20:00|862.96|853.86|865.32|856.22|865.32|856.22|862.36|853.26|406
1659889500000|2022-08-07 16:25:00|865.33|856.23|869.29|860.19|869.41|860.31|864.84|855.74|441
1659889800000|2022-08-07 16:30:00|869.27|860.17|881.22|872.12|884.29|875.19|869.27|860.17|795
1659890100000|2022-08-07 16:35:00|881.17|872.07|878.24|869.14|881.17|872.07|877.78|868.68|434
1659890400000|2022-08-07 16:40:00|878.25|869.15|892.3|883.2|897.09|887.99|878.11|869.01|820
1659890700000|2022-08-07 16:45:00|892.25|883.15|883.81|874.71|892.3|883.2|882.1|873|832
1659891000000|2022-08-07 16:50:00|883.76|874.66|881.94|872.84|883.97|874.87|879.32|870.22|635
1659891300000|2022-08-07 16:55:00|881.96|872.86|880.88|871.78|881.96|872.86|880.14|871.04|497
1659891600000|2022-08-07 17:00:00|880.85|871.75|879.69|870.59|883.39|874.29|879.66|870.56|686
1659891900000|2022-08-07 17:05:00|879.54|870.44|880.77|871.67|882.17|873.07|879.2|870.1|520
1659892200000|2022-08-07 17:10:00|880.78|871.68|882.71|873.61|884.93|875.83|880.07|870.97|656
1659892500000|2022-08-07 17:15:00|882.76|873.66|880.96|871.86|884.13|875.03|879.57|870.47|583
1659892800000|2022-08-07 17:20:00|880.91|871.81|881.2|872.1|882.43|873.33|879.25|870.15|442
1659893100000|2022-08-07 17:25:00|881.22|872.12|881.01|871.91|882.39|873.29|881.01|871.91|305
1659893400000|2022-08-07 17:30:00|881.04|871.94|880.07|870.97|881.4|872.3|879.95|870.85|385
1659893700000|2022-08-07 17:35:00|880.06|870.96|880.08|870.98|880.93|871.83|879.86|870.76|366
1659894000000|2022-08-07 17:40:00|880.09|870.99|879.83|870.73|880.94|871.84|879.8|870.7|282
1659894300000|2022-08-07 17:45:00|879.82|870.72|879.96|870.86|880.3|871.2|878.87|869.77|268
1659894600000|2022-08-07 17:50:00|879.95|870.85|880.3|871.2|880.96|871.86|879.8|870.7|370
1659894900000|2022-08-07 17:55:00|880.32|871.22|879.41|870.31|880.39|871.29|879.18|870.08|254
1659895200000|2022-08-07 18:00:00|879.27|870.17|880.26|871.16|880.97|871.87|879.27|870.17|366
1659895500000|2022-08-07 18:05:00|880.33|871.23|879.78|870.68|880.37|871.27|879.65|870.55|194
1659895800000|2022-08-07 18:10:00|879.76|870.66|879.88|870.78|880.82|871.72|879.03|869.93|304
1659896100000|2022-08-07 18:15:00|879.94|870.84|880.26|871.16|880.99|871.89|879.88|870.78|186
1659896400000|2022-08-07 18:20:00|880.24|871.14|880.03|870.93|880.95|871.85|879.81|870.71|273
1659896700000|2022-08-07 18:25:00|879.99|870.89|880|870.9|880.3|871.2|879.02|869.92|278
1659897000000|2022-08-07 18:30:00|880.02|870.92|880.27|871.17|880.83|871.73|879.87|870.77|267
1659897300000|2022-08-07 18:35:00|880.24|871.14|881.79|872.69|882.94|873.84|879.86|870.76|257
1659897600000|2022-08-07 18:40:00|881.8|872.7|881.21|872.11|882.05|872.95|880.79|871.69|242
1659897900000|2022-08-07 18:45:00|881.25|872.15|880.28|871.18|881.36|872.26|879.84|870.74|218
1659898200000|2022-08-07 18:50:00|880.23|871.13|881.1|872|881.29|872.19|878|868.9|253
1659898500000|2022-08-07 18:55:00|881.09|871.99|881.86|872.76|882.12|873.02|880.94|871.84|180
1659898800000|2022-08-07 19:00:00|881.85|872.75|880.85|871.75|882.23|873.13|880.83|871.73|213
1659899100000|2022-08-07 19:05:00|880.83|871.73|879.95|870.85|880.93|871.83|878.73|869.63|232
1659899400000|2022-08-07 19:10:00|879.97|870.87|879.85|870.75|880.91|871.81|879.07|869.97|172
1659899700000|2022-08-07 19:15:00|879.81|870.71|881.17|872.07|881.17|872.07|879.78|870.68|213
1659900000000|2022-08-07 19:20:00|881.24|872.14|881.28|872.18|882.33|873.23|880.94|871.84|230
1659900300000|2022-08-07 19:25:00|881.27|872.17|880.01|870.91|881.34|872.24|879.96|870.86|190
1659900600000|2022-08-07 19:30:00|880.02|870.92|880.22|871.12|881.12|872.02|879.93|870.83|184
1659900900000|2022-08-07 19:35:00|880.21|871.11|880.34|871.24|880.87|871.77|879.93|870.83|114
1659901200000|2022-08-07 19:40:00|880.31|871.21|880.85|871.75|881.38|872.28|880.12|871.02|195
1659901500000|2022-08-07 19:45:00|880.84|871.74|880.13|871.03|881.18|872.08|879.96|870.86|177
1659901800000|2022-08-07 19:50:00|880.11|871.01|879.98|870.88|880.39|871.29|879.13|870.03|242
1659902100000|2022-08-07 19:55:00|879.96|870.86|880.29|871.19|880.3|871.2|879.04|869.94|219
1659902400000|2022-08-07 20:00:00|880.32|871.22|882.75|873.65|882.77|873.67|880.32|871.22|291
1659902700000|2022-08-07 20:05:00|882.78|873.68|885.14|876.04|885.87|876.77|882.68|873.58|260
1659903000000|2022-08-07 20:10:00|885.13|876.03|884.93|875.83|885.9|876.8|884.11|875.01|242
1659903300000|2022-08-07 20:15:00|884.9|875.8|885.87|876.77|885.94|876.84|884.47|875.37|173
1659903600000|2022-08-07 20:20:00|885.9|876.8|884.21|875.11|886.14|877.04|883.99|874.89|371
1659903900000|2022-08-07 20:25:00|884.22|875.12|884.05|874.95|886.34|877.24|883.98|874.88|367
1659904200000|2022-08-07 20:30:00|884.06|874.96|885.78|876.68|885.95|876.85|883.98|874.88|279
1659904500000|2022-08-07 20:35:00|885.77|876.67|885.97|876.87|886.86|877.76|885.47|876.37|259
1659904800000|2022-08-07 20:40:00|885.95|876.85|885.19|876.09|886.35|877.25|884.84|875.74|303
1659905100000|2022-08-07 20:45:00|885.28|876.18|884.99|875.89|885.34|876.24|882.89|873.79|247
1659905400000|2022-08-07 20:50:00|884.9|875.8|883.25|874.15|885.48|876.38|883.22|874.12|223
1659905700000|2022-08-07 20:55:00|883.22|874.12|884.84|875.74|885.29|876.19|883.19|874.09|350
1659906000000|2022-08-07 21:00:00|884.86|875.76|886.24|877.14|886.41|877.31|883.96|874.86|480
1659906300000|2022-08-07 21:05:00|886.15|877.05|886.04|876.94|888.07|878.97|885.12|876.02|683
1659906600000|2022-08-07 21:10:00|886.02|876.92|886.87|877.77|886.95|877.85|885.14|876.04|457
1659906900000|2022-08-07 21:15:00|886.83|877.73|888.2|879.1|888.3|879.2|886.68|877.58|365
1659907200000|2022-08-07 21:20:00|888.28|879.18|885.05|875.95|888.4|879.3|884.9|875.8|404
1659907500000|2022-08-07 21:25:00|884.9|875.8|886.66|877.56|886.73|877.63|884.89|875.79|300
1659907800000|2022-08-07 21:30:00|886.71|877.61|885.88|876.78|886.95|877.85|885.7|876.6|323
1659908100000|2022-08-07 21:35:00|885.82|876.72|883.49|874.39|885.88|876.78|883.44|874.34|289
1659908400000|2022-08-07 21:40:00|883.53|874.43|882.84|873.74|883.75|874.65|882.42|873.32|282
1659908700000|2022-08-07 21:45:00|882.75|873.65|884.92|875.82|885.1|876|882.75|873.65|294
1659909000000|2022-08-07 21:50:00|884.87|875.77|884.1|875|884.98|875.88|883.75|874.65|236
1659909300000|2022-08-07 21:55:00|884.08|874.98|884.87|875.77|884.99|875.89|884.08|874.98|162
1659909600000|2022-08-07 22:00:00|884.89|875.79|883.09|873.99|885.28|876.18|881.8|872.7|539
1659909900000|2022-08-07 22:05:00|883.1|874|882.95|873.85|883.25|874.15|881.8|872.7|374
1659910200000|2022-08-07 22:10:00|882.97|873.87|883.99|874.89|885.96|876.86|882.97|873.87|409
1659910500000|2022-08-07 22:15:00|883.97|874.87|884.25|875.15|885.26|876.16|883.97|874.87|345
1659910800000|2022-08-07 22:20:00|884.2|875.1|881.85|872.75|884.2|875.1|881.16|872.06|431
1659911100000|2022-08-07 22:25:00|881.8|872.7|880.49|871.39|881.98|872.88|879.95|870.85|482
1659911400000|2022-08-07 22:30:00|880.85|871.75|878.87|869.77|882|872.9|878.87|869.77|569
1659911700000|2022-08-07 22:35:00|878.8|869.7|878.91|869.81|879.6|870.5|878.18|869.08|540
1659912000000|2022-08-07 22:40:00|878.93|869.83|875.86|866.76|879.05|869.95|875.08|865.98|566
1659912300000|2022-08-07 22:45:00|875.88|866.78|877.32|868.22|877.98|868.88|875.88|866.78|319
1659912600000|2022-08-07 22:50:00|877.55|868.45|877.2|868.1|878.25|869.15|876.91|867.81|403
1659912900000|2022-08-07 22:55:00|877.29|868.19|877.35|868.25|878.03|868.93|876.14|867.04|402
1659913200000|2022-08-07 23:00:00|877.3|868.2|874.1|865|878.01|868.91|871.45|862.35|636
1659913500000|2022-08-07 23:05:00|874.35|865.25|870.94|861.84|874.75|865.65|870.45|861.35|566
1659913800000|2022-08-07 23:10:00|871.09|861.99|864.97|855.87|871.37|862.27|864.1|855|720
1659914100000|2022-08-07 23:15:00|864.99|855.89|865.99|856.89|867.35|858.25|864.93|855.83|683
1659914400000|2022-08-07 23:20:00|865.97|856.87|867.14|858.04|867.14|858.04|864.89|855.79|534
1659914700000|2022-08-07 23:25:00|867.2|858.1|865.8|856.7|867.43|858.33|865.09|855.99|582
1659915000000|2022-08-07 23:30:00|865.85|856.75|868.35|859.25|869.05|859.95|865.79|856.69|488
1659915300000|2022-08-07 23:35:00|868.3|859.2|866.73|857.63|868.9|859.8|866.73|857.63|294
1659915600000|2022-08-07 23:40:00|866.7|857.6|870.4|861.3|870.5|861.4|866.68|857.58|551
1659915900000|2022-08-07 23:45:00|870.05|860.95|869.24|860.14|870.45|861.35|868.46|859.36|515
1659916200000|2022-08-07 23:50:00|869.3|860.2|869.05|859.95|869.53|860.43|867.88|858.78|353
1659916500000|2022-08-07 23:55:00|869.06|859.96|869.84|860.74|870.02|860.92|868.09|858.99|437
1659916800000|2022-08-08 00:00:00|869.95|860.85|870.35|861.25|870.4|861.3|868.07|858.97|442
1659917100000|2022-08-08 00:05:00|870.2|861.1|871.3|862.2|872.35|863.25|869.8|860.7|511
1659917400000|2022-08-08 00:10:00|871.35|862.25|874.49|865.39|875.12|866.02|871.35|862.25|692
1659917700000|2022-08-08 00:15:00|874.47|865.37|878.89|869.79|879.5|870.4|873.9|864.8|869
1659918000000|2022-08-08 00:20:00|878.92|869.82|879.86|870.76|881.1|872|878.07|868.97|685
1659918300000|2022-08-08 00:25:00|879.85|870.75|881.43|872.33|883.42|874.32|879.82|870.72|725
1659918600000|2022-08-08 00:30:00|881.47|872.37|881.85|872.75|882.12|873.02|877.06|867.96|705
1659918900000|2022-08-08 00:35:00|881.88|872.78|879.19|870.09|883.93|874.83|879.05|869.95|589
1659919200000|2022-08-08 00:40:00|879.18|870.08|880.84|871.74|881.86|872.76|878.67|869.57|593
1659919500000|2022-08-08 00:45:00|880.86|871.76|879.89|870.79|881.86|872.76|879.14|870.04|668
1659919800000|2022-08-08 00:50:00|879.85|870.75|881.71|872.61|882.3|873.2|879.52|870.42|570
1659920100000|2022-08-08 00:55:00|881.7|872.6|880.85|871.75|881.9|872.8|878.8|869.7|588
1659920400000|2022-08-08 01:00:00|880.87|871.77|878.96|869.86|880.94|871.84|878|868.9|535
1659920700000|2022-08-08 01:05:00|879.01|869.91|881.82|872.72|882.1|873|878.82|869.72|475
1659921000000|2022-08-08 01:10:00|882|872.9|879.97|870.87|882|872.9|879.15|870.05|613
1659921300000|2022-08-08 01:15:00|879.89|870.79|879.03|869.93|881.74|872.64|878.98|869.88|522
1659921600000|2022-08-08 01:20:00|879.04|869.94|879.82|870.72|879.88|870.78|876.95|867.85|592
1659921900000|2022-08-08 01:25:00|879.81|870.71|879.02|869.92|879.81|870.71|877.35|868.25|467
1659922200000|2022-08-08 01:30:00|879.08|869.98|877.3|868.2|879.16|870.06|876.25|867.15|571
1659922500000|2022-08-08 01:35:00|877.25|868.15|876.93|867.83|879.17|870.07|876.05|866.95|557
1659922800000|2022-08-08 01:40:00|876.82|867.72|876|866.9|877.2|868.1|874.85|865.75|456
1659923100000|2022-08-08 01:45:00|876.02|866.92|875.96|866.86|876.22|867.12|874.84|865.74|481
1659923400000|2022-08-08 01:50:00|875.91|866.81|876|866.9|876.4|867.3|875.2|866.1|432
1659923700000|2022-08-08 01:55:00|876.05|866.95|879.11|870.01|879.46|870.36|875.95|866.85|545
1659924000000|2022-08-08 02:00:00|879.21|870.11|878.07|868.97|879.36|870.26|876.04|866.94|525
1659924300000|2022-08-08 02:05:00|878.05|868.95|877.15|868.05|878.08|868.98|876.9|867.8|372
1659924600000|2022-08-08 02:10:00|877.16|868.06|879.1|870|879.1|870|876.85|867.75|366
1659924900000|2022-08-08 02:15:00|879.05|869.95|878.15|869.05|880.3|871.2|877.02|867.92|485
1659925200000|2022-08-08 02:20:00|878.2|869.1|878.17|869.07|878.93|869.83|877.06|867.96|434
1659925500000|2022-08-08 02:25:00|878.15|869.05|878.83|869.73|879.95|870.85|878.06|868.96|425
1659925800000|2022-08-08 02:30:00|878.85|869.75|879.86|870.76|880.09|870.99|877.9|868.8|441
1659926100000|2022-08-08 02:35:00|879.78|870.68|884.93|875.83|885.58|876.48|879.25|870.15|616
1659926400000|2022-08-08 02:40:00|884.9|875.8|885.37|876.27|886.05|876.95|884.27|875.17|585
1659926700000|2022-08-08 02:45:00|885.32|876.22|886|876.9|889.3|880.2|883.55|874.45|671
1659927000000|2022-08-08 02:50:00|886.01|876.91|887.82|878.72|887.98|878.88|885.2|876.1|498
1659927300000|2022-08-08 02:55:00|887.8|878.7|887.07|877.97|887.86|878.76|885.45|876.35|452
1659927600000|2022-08-08 03:00:00|887.08|877.98|885.26|876.16|887.96|878.86|885|875.9|545
1659927900000|2022-08-08 03:05:00|885.21|876.11|884.86|875.76|886.29|877.19|884.25|875.15|472
1659928200000|2022-08-08 03:10:00|884.83|875.73|884.95|875.85|885.75|876.65|884|874.9|388
1659928500000|2022-08-08 03:15:00|884.98|875.88|886.1|877|886.3|877.2|884.55|875.45|349
1659928800000|2022-08-08 03:20:00|886.16|877.06|884.15|875.05|886.82|877.72|884|874.9|419
1659929100000|2022-08-08 03:25:00|884.1|875|885.1|876|886.16|877.06|884.1|875|381
1659929400000|2022-08-08 03:30:00|885.12|876.02|883.86|874.76|887|877.9|883.81|874.71|549
1659929700000|2022-08-08 03:35:00|883.9|874.8|884.35|875.25|885.3|876.2|883.7|874.6|507
1659930000000|2022-08-08 03:40:00|884.18|875.08|885.05|875.95|885.97|876.87|883.94|874.84|405
1659930300000|2022-08-08 03:45:00|885.02|875.92|884.78|875.68|885.3|876.2|884.44|875.34|355
1659930600000|2022-08-08 03:50:00|884.81|875.71|884.15|875.05|885.28|876.18|884|874.9|337
1659930900000|2022-08-08 03:55:00|884.18|875.08|882.05|872.95|885.3|876.2|882.03|872.93|430
1659931200000|2022-08-08 04:00:00|882.4|873.3|883.13|874.03|884.01|874.91|881.97|872.87|424
1659931500000|2022-08-08 04:05:00|883.16|874.06|882.93|873.83|884.12|875.02|881.97|872.87|404
1659931800000|2022-08-08 04:10:00|882.9|873.8|882.92|873.82|883.4|874.3|882.24|873.14|341
1659932100000|2022-08-08 04:15:00|882.93|873.83|883.92|874.82|885.52|876.42|882.86|873.76|441
1659932400000|2022-08-08 04:20:00|884.09|874.99|883.05|873.95|884.11|875.01|882.02|872.92|449
1659932700000|2022-08-08 04:25:00|882.96|873.86|882.2|873.1|883.15|874.05|881.84|872.74|365
1659933000000|2022-08-08 04:30:00|882.14|873.04|883.4|874.3|883.5|874.4|882.14|873.04|176
1659933300000|2022-08-08 04:35:00|883.13|874.03|882.99|873.89|884.14|875.04|882.9|873.8|326
1659933600000|2022-08-08 04:40:00|882.94|873.84|883.25|874.15|883.45|874.35|882.21|873.11|314
1659933900000|2022-08-08 04:45:00|883.2|874.1|883.24|874.14|884.15|875.05|882.36|873.26|411
1659934200000|2022-08-08 04:50:00|883.35|874.25|883.88|874.78|884.16|875.06|883.14|874.04|464
1659934500000|2022-08-08 04:55:00|883.92|874.82|883.01|873.91|884.04|874.94|882.13|873.03|459
1659934800000|2022-08-08 05:00:00|882.87|873.77|882.7|873.6|883.15|874.05|882.15|873.05|448
1659935100000|2022-08-08 05:05:00|882.68|873.58|882.88|873.78|883.45|874.35|882.6|873.5|372
1659935400000|2022-08-08 05:10:00|882.96|873.86|883.25|874.15|884.3|875.2|882.65|873.55|386
1659935700000|2022-08-08 05:15:00|883.3|874.2|883.97|874.87|884.45|875.35|883.09|873.99|388
1659936000000|2022-08-08 05:20:00|883.89|874.79|885.93|876.83|886.5|877.4|883.83|874.73|652
1659936300000|2022-08-08 05:25:00|885.89|876.79|885.99|876.89|886.53|877.43|885.19|876.09|575
1659936600000|2022-08-08 05:30:00|885.94|876.84|887.74|878.64|888.83|879.73|885.42|876.32|659
1659936900000|2022-08-08 05:35:00|887.65|878.55|886.96|877.86|887.65|878.55|884.64|875.54|509
1659937200000|2022-08-08 05:40:00|886.93|877.83|887.94|878.84|888.9|879.8|886.11|877.01|586
1659937500000|2022-08-08 05:45:00|887.93|878.83|889.04|879.94|889.4|880.3|887.9|878.8|563
1659937800000|2022-08-08 05:50:00|889.1|880|888.71|879.61|891.01|881.91|888.49|879.39|619
1659938100000|2022-08-08 05:55:00|888.51|879.41|889.65|880.55|890.95|881.85|888.51|879.41|585
1659938400000|2022-08-08 06:00:00|889.66|880.56|889.77|880.67|891.09|881.99|889.02|879.92|781
1659938700000|2022-08-08 06:05:00|889.67|880.57|889.77|880.67|891.15|882.05|889.06|879.96|785
1659939000000|2022-08-08 06:10:00|889.8|880.7|886.93|877.83|891|881.9|886.73|877.63|711
1659939300000|2022-08-08 06:15:00|886.95|877.85|888.72|879.62|888.95|879.85|886.81|877.71|608
1659939600000|2022-08-08 06:20:00|888.71|879.61|890.01|880.91|890.24|881.14|888.64|879.54|502
1659939900000|2022-08-08 06:25:00|890|880.9|893.01|883.91|893.35|884.25|889.95|880.85|465
1659940200000|2022-08-08 06:30:00|892.96|883.86|893.77|884.67|895.12|886.02|892.83|883.73|650
1659940500000|2022-08-08 06:35:00|893.71|884.61|891.59|882.49|893.84|884.74|890.87|881.77|666
1659940800000|2022-08-08 06:40:00|891.51|882.41|893.57|884.47|894.69|885.59|891|881.9|447
1659941100000|2022-08-08 06:45:00|893.7|884.6|893.68|884.58|894.82|885.72|893.13|884.03|438
1659941400000|2022-08-08 06:50:00|893.71|884.61|896.12|887.02|896.61|887.51|893.49|884.39|528
1659941700000|2022-08-08 06:55:00|896.11|887.01|898.2|889.1|900.39|891.29|895.92|886.82|638
1659942000000|2022-08-08 07:00:00|898.23|889.13|899.01|889.91|899.77|890.67|897.19|888.09|556
1659942300000|2022-08-08 07:05:00|899|889.9|897.55|888.45|899.23|890.13|897.49|888.39|547
1659942600000|2022-08-08 07:10:00|897.53|888.43|897.7|888.6|899.65|890.55|897.41|888.31|520
1659942900000|2022-08-08 07:15:00|897.45|888.35|894.05|884.95|897.7|888.6|893.88|884.78|610
1659943200000|2022-08-08 07:20:00|894.02|884.92|895.9|886.8|896.25|887.15|893.64|884.54|536
1659943500000|2022-08-08 07:25:00|895.5|886.4|898.05|888.95|899.91|890.81|895.5|886.4|556
1659943800000|2022-08-08 07:30:00|898.2|889.1|896.68|887.58|899.02|889.92|896.44|887.34|511
1659944100000|2022-08-08 07:35:00|896.7|887.6|899.6|890.5|899.95|890.85|896.47|887.37|534
1659944400000|2022-08-08 07:40:00|899.74|890.64|902.78|893.68|903|893.9|899.6|890.5|515
1659944700000|2022-08-08 07:45:00|902.73|893.63|906.7|897.6|907.2|898.1|902.45|893.35|654
1659945000000|2022-08-08 07:50:00|906.68|897.58|909.95|900.85|913.02|903.92|905.24|896.14|816
1659945300000|2022-08-08 07:55:00|909.99|900.89|911.8|902.7|914.59|905.49|908.55|899.45|701
1659945600000|2022-08-08 08:00:00|911.75|902.65|915.36|906.26|915.78|906.68|911.09|901.99|719
1659945900000|2022-08-08 08:05:00|915.41|906.31|916.68|907.58|920.15|911.05|914.21|905.11|784
1659946200000|2022-08-08 08:10:00|916.67|907.57|917.77|908.67|919.8|910.7|915.75|906.65|778
1659946500000|2022-08-08 08:15:00|917.72|908.62|921|911.9|923.1|914|916.56|907.46|788
1659946800000|2022-08-08 08:20:00|920.98|911.88|922.99|913.89|924.4|915.3|920.83|911.73|757
1659947100000|2022-08-08 08:25:00|922.85|913.75|926.02|916.92|927.15|918.05|921.83|912.73|863
1659947400000|2022-08-08 08:30:00|925.97|916.87|931|921.9|934.15|925.05|925.97|916.87|997
1659947700000|2022-08-08 08:35:00|931.05|921.95|926.12|917.02|931.39|922.29|925.45|916.35|835
1659948000000|2022-08-08 08:40:00|926.09|916.99|925.24|916.14|926.24|917.14|923.43|914.33|803
1659948300000|2022-08-08 08:45:00|925.25|916.15|928.25|919.15|931.06|921.96|925.17|916.07|889
1659948600000|2022-08-08 08:50:00|928.42|919.32|925.48|916.38|928.42|919.32|925.14|916.04|771
1659948900000|2022-08-08 08:55:00|925.7|916.6|927.46|918.36|928.46|919.36|925.35|916.25|789
1659949200000|2022-08-08 09:00:00|927.47|918.37|932.99|923.89|933.07|923.97|927.47|918.37|698
1659949500000|2022-08-08 09:05:00|932.98|923.88|936.91|927.81|941.62|932.52|932.36|923.26|797
1659949800000|2022-08-08 09:10:00|936.95|927.85|933.05|923.95|938.25|929.15|933.05|923.95|663
1659950100000|2022-08-08 09:15:00|933.06|923.96|936.02|926.92|937.29|928.19|933.06|923.96|659
1659950400000|2022-08-08 09:20:00|936.06|926.96|934.96|925.86|937.07|927.97|934.78|925.68|672
1659950700000|2022-08-08 09:25:00|934.9|925.8|936.05|926.95|936.2|927.1|933.19|924.09|497
1659951000000|2022-08-08 09:30:00|936.25|927.15|936.69|927.59|937.25|928.15|935.86|926.76|497
1659951300000|2022-08-08 09:35:00|936.68|927.58|934.9|925.8|937.24|928.14|934.2|925.1|526
1659951600000|2022-08-08 09:40:00|934.89|925.79|937.14|928.04|937.24|928.14|934.15|925.05|498
1659951900000|2022-08-08 09:45:00|937.24|928.14|937.05|927.95|937.85|928.75|936.87|927.77|715
1659952200000|2022-08-08 09:50:00|937.06|927.96|936.81|927.71|937.83|928.73|936.37|927.27|600
1659952500000|2022-08-08 09:55:00|936.73|927.63|935.09|925.99|936.8|927.7|934.05|924.95|682
1659952800000|2022-08-08 10:00:00|935.13|926.03|936.31|927.21|936.68|927.58|935.09|925.99|624
1659953100000|2022-08-08 10:05:00|936.28|927.18|936.3|927.2|936.62|927.52|936.05|926.95|560
1659953400000|2022-08-08 10:10:00|936.53|927.43|936.15|927.05|936.58|927.48|935.8|926.7|457
1659953700000|2022-08-08 10:15:00|935.8|926.7|935.2|926.1|937.26|928.16|935.14|926.04|450
1659954000000|2022-08-08 10:20:00|935.15|926.05|931.3|922.2|936.28|927.18|930.9|921.8|571
1659954300000|2022-08-08 10:25:00|931.35|922.25|930.26|921.16|931.35|922.25|929.4|920.3|512
1659954600000|2022-08-08 10:30:00|930.3|921.2|936.8|927.7|937.06|927.96|930.22|921.12|664
1659954900000|2022-08-08 10:35:00|936.95|927.85|937.19|928.09|937.19|928.09|936.19|927.09|501
1659955200000|2022-08-08 10:40:00|937.14|928.04|939.1|930|940.55|931.45|936.95|927.85|588
1659955500000|2022-08-08 10:45:00|939.04|929.94|937.82|928.72|940.71|931.61|937.68|928.58|619
1659955800000|2022-08-08 10:50:00|937.75|928.65|937.9|928.8|939.85|930.75|936.96|927.86|610
1659956100000|2022-08-08 10:55:00|937.88|928.78|939.39|930.29|939.98|930.88|937.18|928.08|601
1659956400000|2022-08-08 11:00:00|939.34|930.24|936.89|927.79|939.4|930.3|936.7|927.6|633
1659956700000|2022-08-08 11:05:00|936.88|927.78|936.82|927.72|937.8|928.7|935.7|926.6|548
1659957000000|2022-08-08 11:10:00|936.79|927.69|935.64|926.54|937.84|928.74|934.91|925.81|563
1659957300000|2022-08-08 11:15:00|935.62|926.52|938.87|929.77|938.89|929.79|934.68|925.58|627
1659957600000|2022-08-08 11:20:00|938.78|929.68|938.75|929.65|940.02|930.92|938.55|929.45|572
1659957900000|2022-08-08 11:25:00|938.7|929.6|940.81|931.71|943.16|934.06|937.71|928.61|642
1659958200000|2022-08-08 11:30:00|940.86|931.76|939.85|930.75|941.85|932.75|938.66|929.56|659
1659958500000|2022-08-08 11:35:00|939.83|930.73|939.43|930.33|942|932.9|937.84|928.74|726
1659958800000|2022-08-08 11:40:00|939.38|930.28|939.55|930.45|940.11|931.01|938|928.9|655
1659959100000|2022-08-08 11:45:00|939.27|930.17|939.17|930.07|940.2|931.1|938.65|929.55|621
1659959400000|2022-08-08 11:50:00|939.3|930.2|937.12|928.02|939.3|930.2|936.02|926.92|648
1659959700000|2022-08-08 11:55:00|937.13|928.03|937.24|928.14|937.78|928.68|935.94|926.84|617
1659960000000|2022-08-08 12:00:00|937.21|928.11|936.02|926.92|937.9|928.8|933.15|924.05|689
1659960300000|2022-08-08 12:05:00|935.92|926.82|939.22|930.12|940.1|931|934.78|925.68|761
1659960600000|2022-08-08 12:10:00|939.34|930.24|939.13|930.03|939.95|930.85|937.81|928.71|692
1659960900000|2022-08-08 12:15:00|939.17|930.07|931.83|922.73|939.4|930.3|931.07|921.97|786
1659961200000|2022-08-08 12:20:00|931.82|922.72|933.3|924.2|934.23|925.13|931.7|922.6|684
1659961500000|2022-08-08 12:25:00|933.13|924.03|937.82|928.72|937.98|928.88|933.08|923.98|666
1659961800000|2022-08-08 12:30:00|937.67|928.57|936.82|927.72|937.98|928.88|935.85|926.75|564
1659962100000|2022-08-08 12:35:00|936.8|927.7|936.92|927.82|938.2|929.1|936.06|926.96|594
1659962400000|2022-08-08 12:40:00|937.06|927.96|937.03|927.93|938.04|928.94|936.53|927.43|552
1659962700000|2022-08-08 12:45:00|937.06|927.96|935.18|926.08|938|928.9|935.14|926.04|546
1659963000000|2022-08-08 12:50:00|935.4|926.3|936.15|927.05|936.93|927.83|934.72|925.62|635
1659963300000|2022-08-08 12:55:00|936.2|927.1|935.21|926.11|936.2|927.1|934.83|925.73|610
1659963600000|2022-08-08 13:00:00|935.19|926.09|929.9|920.8|935.26|926.16|929.3|920.2|738
1659963900000|2022-08-08 13:05:00|929.85|920.75|930.84|921.74|932.06|922.96|929.27|920.17|709
1659964200000|2022-08-08 13:10:00|930.76|921.66|930.96|921.86|932.27|923.17|930.76|921.66|615
1659964500000|2022-08-08 13:15:00|930.92|921.82|931.14|922.04|932.22|923.12|930.51|921.41|583
1659964800000|2022-08-08 13:20:00|931.06|921.96|930.01|920.91|931.42|922.32|929.28|920.18|573
1659965100000|2022-08-08 13:25:00|930.02|920.92|929.15|920.05|930.03|920.93|928.03|918.93|757
1659965400000|2022-08-08 13:30:00|929.16|920.06|935.35|926.25|936.8|927.7|928.05|918.95|811
1659965700000|2022-08-08 13:35:00|935.42|926.32|938.1|929|938.29|929.19|934.2|925.1|729
1659966000000|2022-08-08 13:40:00|938.15|929.05|940.22|931.12|940.3|931.2|936.19|927.09|775
1659966300000|2022-08-08 13:45:00|940.18|931.08|938.67|929.57|940.73|931.63|937.7|928.6|748
1659966600000|2022-08-08 13:50:00|938.62|929.52|938.26|929.16|939.95|930.85|937.88|928.78|653
1659966900000|2022-08-08 13:55:00|938.28|929.18|937.97|928.87|939.31|930.21|937.23|928.13|639
1659967200000|2022-08-08 14:00:00|938.02|928.92|936.76|927.66|938.85|929.75|936.15|927.05|681
1659967500000|2022-08-08 14:05:00|936.85|927.75|934|924.9|936.85|927.75|931.11|922.01|845
1659967800000|2022-08-08 14:10:00|933.96|924.86|932.95|923.85|934.85|925.75|931.86|922.76|827
1659968100000|2022-08-08 14:15:00|932.97|923.87|931.8|922.7|933.9|924.8|931.66|922.56|630
1659968400000|2022-08-08 14:20:00|931.77|922.67|933.8|924.7|935.82|926.72|931.68|922.58|583
1659968700000|2022-08-08 14:25:00|933.86|924.76|931|921.9|934.2|925.1|929.4|920.3|721
1659969000000|2022-08-08 14:30:00|931.05|921.95|929.04|919.94|932.37|923.27|928.9|919.8|619
1659969300000|2022-08-08 14:35:00|928.99|919.89|932.09|922.99|932.8|923.7|928.99|919.89|645
1659969600000|2022-08-08 14:40:00|932.11|923.01|929.9|920.8|932.85|923.75|927.79|918.69|733
1659969900000|2022-08-08 14:45:00|930|920.9|924.41|915.31|930.15|921.05|923.02|913.92|749
1659970200000|2022-08-08 14:50:00|924.45|915.35|927.89|918.79|928.2|919.1|924.35|915.25|692
1659970500000|2022-08-08 14:55:00|927.87|918.77|924.95|915.85|927.87|918.77|924.25|915.15|693
1659970800000|2022-08-08 15:00:00|924.78|915.68|926.32|917.22|927.3|918.2|924.63|915.53|685
1659971100000|2022-08-08 15:05:00|926.33|917.23|927.61|918.51|927.9|918.8|925.35|916.25|693
1659971400000|2022-08-08 15:10:00|927.9|918.8|928.14|919.04|928.74|919.64|926.76|917.66|675
1659971700000|2022-08-08 15:15:00|928.16|919.06|921.91|912.81|928.27|919.17|921.7|912.6|773
1659972000000|2022-08-08 15:20:00|921.9|912.8|921.61|912.51|923.87|914.77|921.26|912.16|767
1659972300000|2022-08-08 15:25:00|921.57|912.47|920.94|911.84|923.2|914.1|920.75|911.65|752
1659972600000|2022-08-08 15:30:00|920.95|911.85|923.59|914.49|924.75|915.65|920.8|911.7|730
1659972900000|2022-08-08 15:35:00|923.61|914.51|918.44|909.34|923.74|914.64|918.32|909.22|824
1659973200000|2022-08-08 15:40:00|918.41|909.31|920.13|911.03|920.66|911.56|917.82|908.72|808
1659973500000|2022-08-08 15:45:00|920.11|911.01|920.82|911.72|924.24|915.14|919.83|910.73|762
1659973800000|2022-08-08 15:50:00|920.83|911.73|926.07|916.97|926.2|917.1|920.61|911.51|763
1659974100000|2022-08-08 15:55:00|926.13|917.03|923.83|914.73|926.13|917.03|923.24|914.14|679
1659974400000|2022-08-08 16:00:00|923.78|914.68|923.54|914.44|924.85|915.75|922.99|913.89|647
1659974700000|2022-08-08 16:05:00|923.57|914.47|916.8|907.7|923.57|914.47|915.96|906.86|799
1659975000000|2022-08-08 16:10:00|916.73|907.63|918.94|909.84|919.35|910.25|916.7|907.6|729
1659975300000|2022-08-08 16:15:00|918.92|909.82|914.89|905.79|919.2|910.1|914.84|905.74|758
1659975600000|2022-08-08 16:20:00|914.91|905.81|919.05|909.95|919.3|910.2|913.89|904.79|765
1659975900000|2022-08-08 16:25:00|919.06|909.96|916.58|907.48|920.25|911.15|916.26|907.16|660
1659976200000|2022-08-08 16:30:00|916.59|907.49|920.05|910.95|920.05|910.95|916.14|907.04|580
1659976500000|2022-08-08 16:35:00|919.9|910.8|920.12|911.02|922.07|912.97|917.48|908.38|687
1659976800000|2022-08-08 16:40:00|920.08|910.98|922.22|913.12|923.11|914.01|919.07|909.97|695
1659977100000|2022-08-08 16:45:00|922.18|913.08|927.35|918.25|927.5|918.4|922.12|913.02|727
1659977400000|2022-08-08 16:50:00|927.4|918.3|927.3|918.2|932.15|923.05|926.34|917.24|728
1659977700000|2022-08-08 16:55:00|927.36|918.26|926.55|917.45|927.4|918.3|924.39|915.29|720
1659978000000|2022-08-08 17:00:00|926.35|917.25|926.27|917.17|926.98|917.88|924.8|915.7|691
1659978300000|2022-08-08 17:05:00|926.4|917.3|932.1|923|932.78|923.68|926.08|916.98|816
1659978600000|2022-08-08 17:10:00|932.15|923.05|928.17|919.07|932.15|923.05|927.46|918.36|645
1659978900000|2022-08-08 17:15:00|928.15|919.05|927.2|918.1|930.35|921.25|927.18|918.08|616
1659979200000|2022-08-08 17:20:00|927.24|918.14|927.07|917.97|927.35|918.25|925.06|915.96|648
1659979500000|2022-08-08 17:25:00|927.12|918.02|926.48|917.38|928.45|919.35|926.02|916.92|706
1659979800000|2022-08-08 17:30:00|926.85|917.75|928.79|919.69|929.3|920.2|926.27|917.17|734
1659980100000|2022-08-08 17:35:00|928.5|919.4|927.51|918.41|928.59|919.49|926.27|917.17|598
1659980400000|2022-08-08 17:40:00|927.5|918.4|929.22|920.12|929.4|920.3|926.55|917.45|603
1659980700000|2022-08-08 17:45:00|929.19|920.09|927.18|918.08|930.15|921.05|926.9|917.8|570
1659981000000|2022-08-08 17:50:00|927.23|918.13|931.27|922.17|932.07|922.97|927.2|918.1|633
1659981300000|2022-08-08 17:55:00|931.22|922.12|931.02|921.92|932.41|923.31|930.95|921.85|578
1659981600000|2022-08-08 18:00:00|931.03|921.93|927.27|918.17|931.07|921.97|927.1|918|588
1659981900000|2022-08-08 18:05:00|927.25|918.15|926.31|917.21|928.13|919.03|923.55|914.45|784
1659982200000|2022-08-08 18:10:00|926.35|917.25|926.85|917.75|927.89|918.79|925.65|916.55|684
1659982500000|2022-08-08 18:15:00|926.87|917.77|928.25|919.15|928.25|919.15|925.96|916.86|723
1659982800000|2022-08-08 18:20:00|928.35|919.25|928.29|919.19|929.27|920.17|927.9|918.8|671
1659983100000|2022-08-08 18:25:00|928.3|919.2|929.33|920.23|929.55|920.45|927.54|918.44|671
1659983400000|2022-08-08 18:30:00|929.28|920.18|931.2|922.1|931.22|922.12|928.31|919.21|667
1659983700000|2022-08-08 18:35:00|931.22|922.12|930.32|921.22|931.4|922.3|929.31|920.21|656
1659984000000|2022-08-08 18:40:00|930.33|921.23|929.3|920.2|931.35|922.25|928.95|919.85|719
1659984300000|2022-08-08 18:45:00|929.28|920.18|926.89|917.79|929.33|920.23|926.54|917.44|689
1659984600000|2022-08-08 18:50:00|926.95|917.85|927.07|917.97|928.3|919.2|926.09|916.99|596
1659984900000|2022-08-08 18:55:00|927.09|917.99|932.75|923.65|933.95|924.85|927.07|917.97|587
1659985200000|2022-08-08 19:00:00|932.73|923.63|932.8|923.7|934.45|925.35|932.57|923.47|579
1659985500000|2022-08-08 19:05:00|932.84|923.74|933.77|924.67|934.01|924.91|932.65|923.55|523
1659985800000|2022-08-08 19:10:00|933.79|924.69|932.86|923.76|933.85|924.75|931.75|922.65|629
1659986100000|2022-08-08 19:15:00|932.83|923.73|927.15|918.05|932.86|923.76|925.97|916.87|718
1659986400000|2022-08-08 19:20:00|927.2|918.1|929.03|919.93|929.25|920.15|927.03|917.93|683
1659986700000|2022-08-08 19:25:00|928.97|919.87|932.09|922.99|933.26|924.16|928.37|919.27|715
1659987000000|2022-08-08 19:30:00|932.15|923.05|932.25|923.15|932.5|923.4|929.88|920.78|637
1659987300000|2022-08-08 19:35:00|932.15|923.05|932.11|923.01|933.12|924.02|931.24|922.14|559
1659987600000|2022-08-08 19:40:00|932.03|922.93|933.7|924.6|933.85|924.75|931.21|922.11|521
1659987900000|2022-08-08 19:45:00|933.59|924.49|931.02|921.92|933.8|924.7|931.02|921.92|570
1659988200000|2022-08-08 19:50:00|931.06|921.96|931.06|921.96|932.4|923.3|930.14|921.04|663
1659988500000|2022-08-08 19:55:00|931.1|922|931.08|921.98|931.52|922.42|930.15|921.05|574
1659988800000|2022-08-08 20:00:00|931.1|922|932.24|923.14|932.7|923.6|930.55|921.45|466
1659989100000|2022-08-08 20:05:00|932.25|923.15|932.36|923.26|932.65|923.55|931.2|922.1|422
1659989400000|2022-08-08 20:10:00|932.37|923.27|931.41|922.31|932.8|923.7|931.28|922.18|466
1659989700000|2022-08-08 20:15:00|931.37|922.27|932.83|923.73|933.3|924.2|931.37|922.27|434
1659990000000|2022-08-08 20:20:00|932.7|923.6|932.11|923.01|933.65|924.55|931.36|922.26|450
1659990300000|2022-08-08 20:25:00|932.2|923.1|933.46|924.36|933.83|924.73|931.4|922.3|404
1659990600000|2022-08-08 20:30:00|933.36|924.26|936.2|927.1|936.82|927.72|933.33|924.23|583
1659990900000|2022-08-08 20:35:00|936.25|927.15|939.44|930.34|940.75|931.65|936.16|927.06|670
1659991200000|2022-08-08 20:40:00|939.42|930.32|936.89|927.79|939.48|930.38|936.2|927.1|480
1659991500000|2022-08-08 20:45:00|936.97|927.87|936|926.9|937|927.9|934.05|924.95|553
1659991800000|2022-08-08 20:50:00|936.04|926.94|936.48|927.38|937.66|928.56|935|925.9|684
1659992100000|2022-08-08 20:55:00|936.4|927.3|938.43|929.33|939.9|930.8|936.24|927.14|661
1659992400000|2022-08-08 21:00:00|938.56|929.46|933.01|923.91|939.13|930.03|932.16|923.06|658
1659992700000|2022-08-08 21:05:00|932.97|923.87|928.51|919.41|933.45|924.35|928.14|919.04|568
1659993000000|2022-08-08 21:10:00|928.56|919.46|927.93|918.83|928.76|919.66|926.13|917.03|585
1659993300000|2022-08-08 21:15:00|927.94|918.84|922.02|912.92|927.96|918.86|922|912.9|729
1659993600000|2022-08-08 21:20:00|921.98|912.88|924.45|915.35|925.29|916.19|921.38|912.28|489
1659993900000|2022-08-08 21:25:00|924.46|915.36|925.05|915.95|926.54|917.44|924.03|914.93|366
1659994200000|2022-08-08 21:30:00|925.02|915.92|921.6|912.5|925.02|915.92|920.19|911.09|550
1659994500000|2022-08-08 21:35:00|921.63|912.53|923.97|914.87|924.62|915.52|921.63|912.53|328
1659994800000|2022-08-08 21:40:00|923.94|914.84|930.04|920.94|931.14|922.04|923.94|914.84|532
1659995100000|2022-08-08 21:45:00|930.05|920.95|928.15|919.05|930.06|920.96|927.19|918.09|409
1659995400000|2022-08-08 21:50:00|928.08|918.98|927.04|917.94|928.08|918.98|926.11|917.01|361
1659995700000|2022-08-08 21:55:00|927.01|917.91|927.64|918.54|928.2|919.1|926.15|917.05|356
1659996000000|2022-08-08 22:00:00|927.58|918.48|927.16|918.06|929.15|920.05|926.79|917.69|584
1659996300000|2022-08-08 22:05:00|927.15|918.05|925.2|916.1|927.16|918.06|924.34|915.24|607
1659996600000|2022-08-08 22:10:00|925.08|915.98|925.86|916.76|927.66|918.56|924.53|915.43|510
1659996900000|2022-08-08 22:15:00|925.83|916.73|926.97|917.87|927.25|918.15|924.98|915.88|515
1659997200000|2022-08-08 22:20:00|927|917.9|927.85|918.75|928.04|918.94|926.15|917.05|413
1659997500000|2022-08-08 22:25:00|927.83|918.73|928.29|919.19|929.1|920|926.76|917.66|511
1659997800000|2022-08-08 22:30:00|928.28|919.18|928.5|919.4|928.52|919.42|927.2|918.1|352
1659998100000|2022-08-08 22:35:00|928.51|919.41|926.75|917.65|928.69|919.59|926.73|917.63|291
1659998400000|2022-08-08 22:40:00|926.78|917.68|917.9|908.8|926.85|917.75|917.75|908.65|410
1659998700000|2022-08-08 22:45:00|917.85|908.75|925.85|916.75|925.95|916.85|910.61|901.51|867
1659999000000|2022-08-08 22:50:00|925.98|916.88|928.32|919.22|929|919.9|924.88|915.78|644
1659999300000|2022-08-08 22:55:00|928.34|919.24|936.64|927.54|936.78|927.68|928.03|918.93|748
1659999600000|2022-08-08 23:00:00|937.09|927.99|933.26|924.16|937.2|928.1|932.21|923.11|754
1659999900000|2022-08-08 23:05:00|933.24|924.14|935.85|926.75|937.94|928.84|933.24|924.14|759
1660000200000|2022-08-08 23:10:00|935.9|926.8|936.35|927.25|937.2|928.1|935.06|925.96|737
1660000500000|2022-08-08 23:15:00|936.36|927.26|938.7|929.6|939.2|930.1|936.34|927.24|668
1660000800000|2022-08-08 23:20:00|938.68|929.58|932.15|923.05|939.01|929.91|929.9|920.8|824
1660001100000|2022-08-08 23:25:00|932.1|923|932.08|922.98|932.5|923.4|928.86|919.76|781
1660001400000|2022-08-08 23:30:00|932.07|922.97|933.78|924.68|936.1|927|931.29|922.19|733
1660001700000|2022-08-08 23:35:00|933.83|924.73|932.91|923.81|935.17|926.07|932.38|923.28|530
1660002000000|2022-08-08 23:40:00|932.86|923.76|931.19|922.09|933.01|923.91|930.07|920.97|668
1660002300000|2022-08-08 23:45:00|931.14|922.04|932.73|923.63|934.8|925.7|931.08|921.98|743
1660002600000|2022-08-08 23:50:00|932.77|923.67|932.16|923.06|933.95|924.85|931.11|922.01|567
1660002900000|2022-08-08 23:55:00|932.15|923.05|931.9|922.8|932.45|923.35|929.75|920.65|439
1660003200000|2022-08-09 00:00:00|931.87|922.77|931.15|922.05|932.2|923.1|929.73|920.63|582
1660003500000|2022-08-09 00:05:00|931.21|922.11|930.7|921.6|933.56|924.46|929.8|920.7|634
1660003800000|2022-08-09 00:10:00|930.79|921.69|929.07|919.97|930.79|921.69|922.95|913.85|783
1660004100000|2022-08-09 00:15:00|929.05|919.95|933.42|924.32|933.45|924.35|927.8|918.7|618
1660004400000|2022-08-09 00:20:00|933.58|924.48|935.38|926.28|940.76|931.66|933.34|924.24|833
1660004700000|2022-08-09 00:25:00|935.35|926.25|938.56|929.46|938.6|929.5|935.08|925.98|579
1660005000000|2022-08-09 00:30:00|938.7|929.6|948.05|938.95|951.52|942.42|938.05|928.95|787
1660005300000|2022-08-09 00:35:00|947.55|938.45|940.08|930.98|948.66|939.56|940.07|930.97|820
1660005600000|2022-08-09 00:40:00|940.14|931.04|941.95|932.85|944.17|935.07|939.08|929.98|694
1660005900000|2022-08-09 00:45:00|941.92|932.82|937.48|928.38|942.71|933.61|935.85|926.75|669
1660006200000|2022-08-09 00:50:00|937.46|928.36|936.33|927.23|938.23|929.13|935.6|926.5|582
1660006500000|2022-08-09 00:55:00|936.3|927.2|931.85|922.75|937.25|928.15|930.97|921.87|708
1660006800000|2022-08-09 01:00:00|931.9|922.8|930.84|921.74|933.82|924.72|929.07|919.97|807
1660007100000|2022-08-09 01:05:00|930.79|921.69|927.09|917.99|931.29|922.19|925.8|916.7|653
1660007400000|2022-08-09 01:10:00|927.1|918|922.45|913.35|927.35|918.25|922.45|913.35|711
1660007700000|2022-08-09 01:15:00|922.08|912.98|923.2|914.1|925.55|916.45|920.61|911.51|801
1660008000000|2022-08-09 01:20:00|923.3|914.2|924.25|915.15|926.33|917.23|922.4|913.3|834
1660008300000|2022-08-09 01:25:00|924.3|915.2|923.5|914.4|925.7|916.6|920.44|911.34|727
1660008600000|2022-08-09 01:30:00|923.55|914.45|922.55|913.45|923.95|914.85|920.68|911.58|487
1660008900000|2022-08-09 01:35:00|922.6|913.5|921.23|912.13|923.86|914.76|920.73|911.63|456
1660009200000|2022-08-09 01:40:00|921.25|912.15|920.75|911.65|921.85|912.75|918.18|909.08|673
1660009500000|2022-08-09 01:45:00|920.71|911.61|920.33|911.23|920.75|911.65|917.05|907.95|681
1660009800000|2022-08-09 01:50:00|920.3|911.2|919.1|910|921.15|912.05|918.96|909.86|464
1660010100000|2022-08-09 01:55:00|919.14|910.04|918.42|909.32|920.1|911|917.31|908.21|573
1660010400000|2022-08-09 02:00:00|918.38|909.28|917.98|908.88|918.9|909.8|917.36|908.26|500
1660010700000|2022-08-09 02:05:00|918.02|908.92|916.88|907.78|920.45|911.35|916.88|907.78|616
1660011000000|2022-08-09 02:10:00|916.9|907.8|916.1|907|918.91|909.81|915.26|906.16|615
1660011300000|2022-08-09 02:15:00|916.12|907.02|917.31|908.21|918.81|909.71|915.29|906.19|710
1660011600000|2022-08-09 02:20:00|917.45|908.35|919.66|910.56|920.01|910.91|916.3|907.2|593
1660011900000|2022-08-09 02:25:00|919.61|910.51|920.83|911.73|921.3|912.2|918.47|909.37|632
1660012200000|2022-08-09 02:30:00|920.89|911.79|920.26|911.16|921.75|912.65|920.08|910.98|523
1660012500000|2022-08-09 02:35:00|920.29|911.19|920.27|911.17|921.3|912.2|920.04|910.94|412
1660012800000|2022-08-09 02:40:00|920.45|911.35|920.63|911.53|920.75|911.65|920.09|910.99|207
1660013100000|2022-08-09 02:45:00|920.6|911.5|921.04|911.94|922.47|913.37|920.41|911.31|313
1660013400000|2022-08-09 02:50:00|921.11|912.01|921.67|912.57|921.9|912.8|920.99|911.89|290
1660013700000|2022-08-09 02:55:00|921.9|912.8|923.38|914.28|923.8|914.7|921.37|912.27|429
1660014000000|2022-08-09 03:00:00|923.39|914.29|924.64|915.54|924.64|915.54|922.37|913.27|400
1660014300000|2022-08-09 03:05:00|924.58|915.48|923.85|914.75|925.16|916.06|923.16|914.06|411
1660014600000|2022-08-09 03:10:00|923.88|914.78|924.58|915.48|924.58|915.48|923.32|914.22|346
1660014900000|2022-08-09 03:15:00|924.75|915.65|924.32|915.22|924.95|915.85|924.1|915|355
1660015200000|2022-08-09 03:20:00|924.23|915.13|924.52|915.42|925.7|916.6|924.1|915|390
1660015500000|2022-08-09 03:25:00|924.75|915.65|925.15|916.05|925.71|916.61|924.36|915.26|381
1660015800000|2022-08-09 03:30:00|925.25|916.15|923.28|914.18|925.25|916.15|923.13|914.03|415
1660016100000|2022-08-09 03:35:00|923.29|914.19|923.9|914.8|924.35|915.25|922.76|913.66|391
1660016400000|2022-08-09 03:40:00|923.87|914.77|923.72|914.62|924.99|915.89|923.53|914.43|338
1660016700000|2022-08-09 03:45:00|923.67|914.57|923.76|914.66|924|914.9|922.6|913.5|334
1660017000000|2022-08-09 03:50:00|923.7|914.6|923.41|914.31|923.7|914.6|922.17|913.07|334
1660017300000|2022-08-09 03:55:00|923.39|914.29|924.75|915.65|924.84|915.74|923.14|914.04|357
1660017600000|2022-08-09 04:00:00|924.71|915.61|924.44|915.34|925.15|916.05|923.41|914.31|367
1660017900000|2022-08-09 04:05:00|924.41|915.31|926.23|917.13|927.17|918.07|924.35|915.25|441
1660018200000|2022-08-09 04:10:00|926.24|917.14|925.36|916.26|926.35|917.25|925.17|916.07|387
1660018500000|2022-08-09 04:15:00|925.5|916.4|924.88|915.78|926.13|917.03|924.8|915.7|330
1660018800000|2022-08-09 04:20:00|924.86|915.76|925.03|915.93|925.46|916.36|924.05|914.95|345
1660019100000|2022-08-09 04:25:00|925.2|916.1|924.23|915.13|925.2|916.1|923.76|914.66|395
1660019400000|2022-08-09 04:30:00|924.16|915.06|922.87|913.77|924.48|915.38|922.56|913.46|300
1660019700000|2022-08-09 04:35:00|922.75|913.65|925.68|916.58|926.2|917.1|922.11|913.01|416
1660020000000|2022-08-09 04:40:00|925.73|916.63|927.27|918.17|927.4|918.3|925.38|916.28|490
1660020300000|2022-08-09 04:45:00|927.24|918.14|929|919.9|929.11|920.01|926.8|917.7|543
1660020600000|2022-08-09 04:50:00|929.1|920|930.33|921.23|930.36|921.26|928.1|919|526
1660020900000|2022-08-09 04:55:00|930.38|921.28|930.03|920.93|931.05|921.95|929.43|920.33|425
1660021200000|2022-08-09 05:00:00|929.99|920.89|930.25|921.15|931.04|921.94|929.31|920.21|386
1660021500000|2022-08-09 05:05:00|930.28|921.18|927.53|918.43|930.35|921.25|927.08|917.98|630
1660021800000|2022-08-09 05:10:00|927.54|918.44|927.86|918.76|928.49|919.39|926.33|917.23|459
1660022100000|2022-08-09 05:15:00|927.87|918.77|928.22|919.12|929.05|919.95|927.18|918.08|413
1660022400000|2022-08-09 05:20:00|928.25|919.15|928.18|919.08|929.1|920|926.99|917.89|322
1660022700000|2022-08-09 05:25:00|928.13|919.03|928.31|919.21|930.08|920.98|927.7|918.6|346
1660023000000|2022-08-09 05:30:00|928.28|919.18|930.77|921.67|930.85|921.75|927.78|918.68|447
1660023300000|2022-08-09 05:35:00|930.78|921.68|929.17|920.07|931.83|922.73|928.96|919.86|425
1660023600000|2022-08-09 05:40:00|929.15|920.05|928.27|919.17|931.3|922.2|927.7|918.6|457
1660023900000|2022-08-09 05:45:00|928.3|919.2|925.35|916.25|928.3|919.2|924.55|915.45|495
1660024200000|2022-08-09 05:50:00|925.4|916.3|926.1|917|926.3|917.2|924.01|914.91|463
1660024500000|2022-08-09 05:55:00|926.11|917.01|927.25|918.15|927.35|918.25|925.74|916.64|391
1660024800000|2022-08-09 06:00:00|927.27|918.17|919.13|910.03|927.39|918.29|918.92|909.82|763
1660025100000|2022-08-09 06:05:00|919.14|910.04|920.25|911.15|920.58|911.48|918.03|908.93|644
1660025400000|2022-08-09 06:10:00|920.2|911.1|920.07|910.97|920.96|911.86|918.25|909.15|491
1660025700000|2022-08-09 06:15:00|920.05|910.95|917.75|908.65|920.79|911.69|917.75|908.65|504
1660026000000|2022-08-09 06:20:00|917.78|908.68|916.1|907|918.08|908.98|913.74|904.64|710
1660026300000|2022-08-09 06:25:00|916.06|906.96|915.1|906|916.3|907.2|914.83|905.73|555
1660026600000|2022-08-09 06:30:00|915.03|905.93|916.83|907.73|918.75|909.65|914.83|905.73|551
1660026900000|2022-08-09 06:35:00|916.84|907.74|915.75|906.65|917.9|908.8|914.8|905.7|510
1660027200000|2022-08-09 06:40:00|915.74|906.64|916|906.9|916.8|907.7|915.55|906.45|333
1660027500000|2022-08-09 06:45:00|915.99|906.89|913.9|904.8|916.25|907.15|912.79|903.69|542
1660027800000|2022-08-09 06:50:00|913.95|904.85|914.15|905.05|914.25|905.15|912.08|902.98|524
1660028100000|2022-08-09 06:55:00|914.16|905.06|918.77|909.67|919.2|910.1|914|904.9|610
1660028400000|2022-08-09 07:00:00|918.8|909.7|916.83|907.73|919.35|910.25|915.99|906.89|540
1660028700000|2022-08-09 07:05:00|916.7|907.6|922.14|913.04|922.82|913.72|916.36|907.26|722
1660029000000|2022-08-09 07:10:00|922.07|912.97|921.2|912.1|922.94|913.84|920.77|911.67|595
1660029300000|2022-08-09 07:15:00|921.02|911.92|921.1|912|923.99|914.89|920.15|911.05|555
1660029600000|2022-08-09 07:20:00|921.21|912.11|917.91|908.81|921.28|912.18|916|906.9|625
1660029900000|2022-08-09 07:25:00|917.83|908.73|917.73|908.63|918.05|908.95|916.86|907.76|521
1660030200000|2022-08-09 07:30:00|917.64|908.54|918.85|909.75|919.26|910.16|917|907.9|543
1660030500000|2022-08-09 07:35:00|918.84|909.74|918.33|909.23|919.21|910.11|916.76|907.66|467
1660030800000|2022-08-09 07:40:00|918.4|909.3|918.83|909.73|919.95|910.85|917.82|908.72|511
1660031100000|2022-08-09 07:45:00|918.78|909.68|918.83|909.73|919.4|910.3|916.93|907.83|463
1660031400000|2022-08-09 07:50:00|918.88|909.78|917.95|908.85|919.26|910.16|916.05|906.95|459
1660031700000|2022-08-09 07:55:00|918|908.9|920.35|911.25|920.5|911.4|918|908.9|474
1660032000000|2022-08-09 08:00:00|920.4|911.3|919.08|909.98|920.51|911.41|919.03|909.93|434
1660032300000|2022-08-09 08:05:00|919.12|910.02|917.23|908.13|919.3|910.2|915.92|906.82|469
1660032600000|2022-08-09 08:10:00|917.21|908.11|914.04|904.94|917.87|908.77|911.86|902.76|574
1660032900000|2022-08-09 08:15:00|914.01|904.91|913.15|904.05|914.07|904.97|909.79|900.69|635
1660033200000|2022-08-09 08:20:00|913.11|904.01|915.93|906.83|915.98|906.88|912.91|903.81|501
1660033500000|2022-08-09 08:25:00|915.88|906.78|915.8|906.7|915.88|906.78|913.78|904.68|498
1660033800000|2022-08-09 08:30:00|915.74|906.64|915.36|906.26|916.28|907.18|914.35|905.25|503
1660034100000|2022-08-09 08:35:00|915.39|906.29|915.97|906.87|916.11|907.01|913.8|904.7|526
1660034400000|2022-08-09 08:40:00|915.91|906.81|913.2|904.1|916.08|906.98|912.27|903.17|510
1660034700000|2022-08-09 08:45:00|913.24|904.14|909.58|900.48|913.3|904.2|908.49|899.39|608
1660035000000|2022-08-09 08:50:00|909.53|900.43|910|900.9|912.67|903.57|909.25|900.15|500
1660035300000|2022-08-09 08:55:00|909.85|900.75|909|899.9|910.8|901.7|908.1|899|588
1660035600000|2022-08-09 09:00:00|909.05|899.95|910.15|901.05|910.82|901.72|906.42|897.32|691
1660035900000|2022-08-09 09:05:00|910.14|901.04|910.93|901.83|911.2|902.1|909.85|900.75|518
1660036200000|2022-08-09 09:10:00|910.99|901.89|910.94|901.84|911.97|902.87|909.21|900.11|401
1660036500000|2022-08-09 09:15:00|910.85|901.75|910.35|901.25|912.96|903.86|909.06|899.96|545
1660036800000|2022-08-09 09:20:00|910.3|901.2|902.72|893.62|910.3|901.2|901.04|891.94|826
1660037100000|2022-08-09 09:25:00|902.73|893.63|901.85|892.75|903.75|894.65|899.97|890.87|746
1660037400000|2022-08-09 09:30:00|901.89|892.79|905.87|896.77|905.93|896.83|899.12|890.02|760
1660037700000|2022-08-09 09:35:00|905.85|896.75|904.01|894.91|905.99|896.89|902.89|893.79|630
1660038000000|2022-08-09 09:40:00|904.06|894.96|900.82|891.72|905.8|896.7|898.56|889.46|764
1660038300000|2022-08-09 09:45:00|900.87|891.77|903.92|894.82|904.05|894.95|900.11|891.01|745
1660038600000|2022-08-09 09:50:00|903.9|894.8|899.5|890.4|904|894.9|899.4|890.3|685
1660038900000|2022-08-09 09:55:00|899.49|890.39|895.89|886.79|901.4|892.3|895.85|886.75|745
1660039200000|2022-08-09 10:00:00|896.04|886.94|899.06|889.96|900.85|891.75|895.79|886.69|811
1660039500000|2022-08-09 10:05:00|899.09|889.99|900.75|891.65|903.1|894|898.84|889.74|644
1660039800000|2022-08-09 10:10:00|900.8|891.7|900.16|891.06|902.87|893.77|898.06|888.96|736
1660040100000|2022-08-09 10:15:00|900.17|891.07|901.9|892.8|902.26|893.16|897.09|887.99|716
1660040400000|2022-08-09 10:20:00|901.94|892.84|900.79|891.69|902.11|893.01|898.05|888.95|733
1660040700000|2022-08-09 10:25:00|900.71|891.61|896.73|887.63|901.25|892.15|896.73|887.63|764
1660041000000|2022-08-09 10:30:00|896.81|887.71|894.75|885.65|898.01|888.91|894.35|885.25|825
1660041300000|2022-08-09 10:35:00|894.69|885.59|892.15|883.05|895.4|886.3|891.23|882.13|781
1660041600000|2022-08-09 10:40:00|892.14|883.04|892.18|883.08|894.39|885.29|890.3|881.2|699
1660041900000|2022-08-09 10:45:00|892.2|883.1|893.32|884.22|893.37|884.27|890.83|881.73|713
1660042200000|2022-08-09 10:50:00|893.37|884.27|896.47|887.37|898.2|889.1|893.16|884.06|720
1660042500000|2022-08-09 10:55:00|896.44|887.34|894.62|885.52|897|887.9|893.75|884.65|623
1660042800000|2022-08-09 11:00:00|894.63|885.53|897.91|888.81|898.84|889.74|893.75|884.65|657
1660043100000|2022-08-09 11:05:00|897.72|888.62|894.87|885.77|898.72|889.62|894.87|885.77|563
1660043400000|2022-08-09 11:10:00|894.88|885.78|897.57|888.47|898.05|888.95|894.85|885.75|525
1660043700000|2022-08-09 11:15:00|897.59|888.49|900.58|891.48|901.08|891.98|897.45|888.35|608
1660044000000|2022-08-09 11:20:00|900.61|891.51|898.98|889.88|901.6|892.5|898.06|888.96|596
1660044300000|2022-08-09 11:25:00|898.94|889.84|898.93|889.83|899.71|890.61|897.65|888.55|601
1660044600000|2022-08-09 11:30:00|898.92|889.82|900.75|891.65|900.9|891.8|897.85|888.75|633
1660044900000|2022-08-09 11:35:00|900.77|891.67|899.13|890.03|900.95|891.85|897.1|888|534
1660045200000|2022-08-09 11:40:00|899.16|890.06|895.35|886.25|899.16|890.06|894.71|885.61|700
1660045500000|2022-08-09 11:45:00|895.3|886.2|888.86|879.76|896|886.9|888.82|879.72|765
1660045800000|2022-08-09 11:50:00|888.87|879.77|893.7|884.6|893.92|884.82|887.92|878.82|756
1660046100000|2022-08-09 11:55:00|893.89|884.79|892.89|883.79|895.02|885.92|892.54|883.44|583
1660046400000|2022-08-09 12:00:00|892.74|883.64|894.01|884.91|894.8|885.7|890.62|881.52|627
1660046700000|2022-08-09 12:05:00|894.06|884.96|890.62|881.52|894.85|885.75|890.52|881.42|570
1660047000000|2022-08-09 12:10:00|890.52|881.42|894.76|885.66|894.93|885.83|890.52|881.42|697
1660047300000|2022-08-09 12:15:00|894.78|885.68|897.75|888.65|897.8|888.7|893.86|884.76|579
1660047600000|2022-08-09 12:20:00|897.69|888.59|899.19|890.09|900.32|891.22|897.44|888.34|685
1660047900000|2022-08-09 12:25:00|899.14|890.04|898.03|888.93|899.95|890.85|897.51|888.41|603
1660048200000|2022-08-09 12:30:00|898.06|888.96|902.6|893.5|902.9|893.8|896.88|887.78|657
1660048500000|2022-08-09 12:35:00|902.9|893.8|902.76|893.66|902.9|893.8|900.73|891.63|543
1660048800000|2022-08-09 12:40:00|902.74|893.64|901.95|892.85|902.76|893.66|900.65|891.55|553
1660049100000|2022-08-09 12:45:00|902.05|892.95|901.45|892.35|902.87|893.77|900.59|891.49|664
1660049400000|2022-08-09 12:50:00|901.5|892.4|903.25|894.15|903.76|894.66|899.87|890.77|572
1660049700000|2022-08-09 12:55:00|903.09|893.99|902.2|893.1|903.3|894.2|901.82|892.72|463
1660050000000|2022-08-09 13:00:00|902.15|893.05|903.16|894.06|904|894.9|900.88|891.78|545
1660050300000|2022-08-09 13:05:00|903.19|894.09|903.93|894.83|904.21|895.11|902.05|892.95|560
1660050600000|2022-08-09 13:10:00|903.92|894.82|903.14|894.04|904.25|895.15|902.88|893.78|495
1660050900000|2022-08-09 13:15:00|903.12|894.02|902.99|893.89|903.83|894.73|901.02|891.92|585
1660051200000|2022-08-09 13:20:00|903.01|893.91|904.35|895.25|904.65|895.55|902.14|893.04|518
1660051500000|2022-08-09 13:25:00|904.15|895.05|907.41|898.31|907.51|898.41|902.95|893.85|581
1660051800000|2022-08-09 13:30:00|907.31|898.21|904.12|895.02|908.65|899.55|902.13|893.03|890
1660052100000|2022-08-09 13:35:00|904.35|895.25|905.75|896.65|906.97|897.87|903.05|893.95|801
1660052400000|2022-08-09 13:40:00|905.83|896.73|907.18|898.08|908.05|898.95|904.8|895.7|724
1660052700000|2022-08-09 13:45:00|907.13|898.03|905|895.9|908.92|899.82|904.77|895.67|777
1660053000000|2022-08-09 13:50:00|905.02|895.92|899|889.9|906.06|896.96|898.75|889.65|773
1660053300000|2022-08-09 13:55:00|899.15|890.05|890.76|881.66|899.16|890.06|888.47|879.37|987
1660053600000|2022-08-09 14:00:00|890.8|881.7|886.93|877.83|891.44|882.34|886.16|877.06|861
1660053900000|2022-08-09 14:05:00|886.79|877.69|872.9|863.8|886.93|877.83|870.25|861.15|1008
1660054200000|2022-08-09 14:10:00|872.89|863.79|874.98|865.88|877.85|868.75|871.53|862.43|948
1660054500000|2022-08-09 14:15:00|874.9|865.8|877.84|868.74|879.19|870.09|873.93|864.83|873
1660054800000|2022-08-09 14:20:00|877.89|868.79|874.76|865.66|878.56|869.46|874.01|864.91|828
1660055100000|2022-08-09 14:25:00|874.79|865.69|878.85|869.75|879.25|870.15|874.76|865.66|876
1660055400000|2022-08-09 14:30:00|878.88|869.78|879.49|870.39|880.1|871|876.67|867.57|820
1660055700000|2022-08-09 14:35:00|879.67|870.57|878.66|869.56|879.95|870.85|878.14|869.04|730
1660056000000|2022-08-09 14:40:00|878.62|869.52|876.07|866.97|879.01|869.91|875.78|866.68|630
1660056300000|2022-08-09 14:45:00|876.06|866.96|878.38|869.28|878.85|869.75|874.55|865.45|727
1660056600000|2022-08-09 14:50:00|878.35|869.25|877.84|868.74|879.33|870.23|876.13|867.03|730
1660056900000|2022-08-09 14:55:00|877.85|868.75|875.86|866.76|878.45|869.35|874.82|865.72|617
1660057200000|2022-08-09 15:00:00|875.84|866.74|871.95|862.85|875.85|866.75|871.82|862.72|800
1660057500000|2022-08-09 15:05:00|871.93|862.83|874|864.9|877.95|868.85|871.22|862.12|795
1660057800000|2022-08-09 15:10:00|874.34|865.24|877.28|868.18|877.51|868.41|873.22|864.12|759
1660058100000|2022-08-09 15:15:00|877.25|868.15|879.6|870.5|879.61|870.51|876.12|867.02|671
1660058400000|2022-08-09 15:20:00|879.44|870.34|880|870.9|881.15|872.05|878.78|869.68|680
1660058700000|2022-08-09 15:25:00|879.98|870.88|879.17|870.07|882.15|873.05|878.92|869.82|681
1660059000000|2022-08-09 15:30:00|879.2|870.1|878.44|869.34|880.93|871.83|877.8|868.7|677
1660059300000|2022-08-09 15:35:00|878.59|869.49|878.95|869.85|880.04|870.94|877.16|868.06|604
1660059600000|2022-08-09 15:40:00|878.98|869.88|877.55|868.45|880.04|870.94|876.95|867.85|609
1660059900000|2022-08-09 15:45:00|877.57|868.47|878.05|868.95|879.15|870.05|877.1|868|573
1660060200000|2022-08-09 15:50:00|878.02|868.92|877.45|868.35|878.51|869.41|875.11|866.01|672
1660060500000|2022-08-09 15:55:00|877.55|868.45|874.12|865.02|877.95|868.85|873.84|864.74|563
1660060800000|2022-08-09 16:00:00|874.19|865.09|874.47|865.37|875.4|866.3|873.05|863.95|720
1660061100000|2022-08-09 16:05:00|874.58|865.48|874.93|865.83|876.2|867.1|873.49|864.39|717
1660061400000|2022-08-09 16:10:00|874.84|865.74|877.08|867.98|877.55|868.45|873.24|864.14|701
1660061700000|2022-08-09 16:15:00|877.05|867.95|875.24|866.14|878.05|868.95|875.05|865.95|617
1660062000000|2022-08-09 16:20:00|875.13|866.03|875.27|866.17|875.4|866.3|872.1|863|781
1660062300000|2022-08-09 16:25:00|875.22|866.12|874.9|865.8|880.3|871.2|874.17|865.07|716
1660062600000|2022-08-09 16:30:00|874.84|865.74|878.92|869.82|879.68|870.58|874.78|865.68|668
1660062900000|2022-08-09 16:35:00|878.91|869.81|879.75|870.65|880.78|871.68|878.2|869.1|725
1660063200000|2022-08-09 16:40:00|879.71|870.61|879.96|870.86|880.35|871.25|878.21|869.11|696
1660063500000|2022-08-09 16:45:00|879.93|870.83|880.94|871.84|881.57|872.47|878.73|869.63|626
1660063800000|2022-08-09 16:50:00|880.99|871.89|881.23|872.13|881.68|872.58|879.2|870.1|638
1660064100000|2022-08-09 16:55:00|881.22|872.12|880.19|871.09|882|872.9|879.04|869.94|633
1660064400000|2022-08-09 17:00:00|880.2|871.1|879.92|870.82|881.93|872.83|879.17|870.07|598
1660064700000|2022-08-09 17:05:00|879.88|870.78|878.27|869.17|881.4|872.3|877.8|868.7|656
1660065000000|2022-08-09 17:10:00|878.3|869.2|882.06|872.96|882.81|873.71|878.07|868.97|565
1660065300000|2022-08-09 17:15:00|882.2|873.1|882.02|872.92|883.99|874.89|881|871.9|699
1660065600000|2022-08-09 17:20:00|881.96|872.86|882.89|873.79|883.31|874.21|881.16|872.06|341
1660065900000|2022-08-09 17:25:00|882.95|873.85|884.3|875.2|884.33|875.23|881.79|872.69|566
1660066200000|2022-08-09 17:30:00|884.27|875.17|882.08|872.98|884.27|875.17|881.22|872.12|594
1660066500000|2022-08-09 17:35:00|882.03|872.93|880.76|871.66|882.3|873.2|879.86|870.76|615
1660066800000|2022-08-09 17:40:00|880.78|871.68|878.8|869.7|880.78|871.68|877.48|868.38|709
1660067100000|2022-08-09 17:45:00|878.85|869.75|879.85|870.75|879.85|870.75|876.85|867.75|638
1660067400000|2022-08-09 17:50:00|879.82|870.72|880.74|871.64|881.7|872.6|879.7|870.6|537
1660067700000|2022-08-09 17:55:00|880.69|871.59|881.33|872.23|882.4|873.3|880.6|871.5|552
1660068000000|2022-08-09 18:00:00|881.23|872.13|881.94|872.84|882.55|873.45|880.98|871.88|564
1660068300000|2022-08-09 18:05:00|881.92|872.82|880.99|871.89|882.6|873.5|880.67|871.57|559
1660068600000|2022-08-09 18:10:00|881.03|871.93|882|872.9|882.25|873.15|880.08|870.98|487
1660068900000|2022-08-09 18:15:00|881.95|872.85|879.17|870.07|882.1|873|879.05|869.95|553
1660069200000|2022-08-09 18:20:00|879.3|870.2|878.97|869.87|879.89|870.79|877.81|868.71|745
1660069500000|2022-08-09 18:25:00|878.96|869.86|879.2|870.1|879.88|870.78|878.14|869.04|569
1660069800000|2022-08-09 18:30:00|879.07|869.97|880.89|871.79|880.9|871.8|878.3|869.2|583
1660070100000|2022-08-09 18:35:00|880.82|871.72|882.26|873.16|882.83|873.73|880.79|871.69|545
1660070400000|2022-08-09 18:40:00|882.13|873.03|880.1|871|882.82|873.72|879.81|870.71|586
1660070700000|2022-08-09 18:45:00|880.02|870.92|882.6|873.5|882.75|873.65|879.8|870.7|602
1660071000000|2022-08-09 18:50:00|882.59|873.49|884.34|875.24|886.3|877.2|882.59|873.49|666
1660071300000|2022-08-09 18:55:00|884.35|875.25|883.89|874.79|885.3|876.2|882.9|873.8|531
1660071600000|2022-08-09 19:00:00|883.81|874.71|882.88|873.78|884.39|875.29|881.96|872.86|545
1660071900000|2022-08-09 19:05:00|882.89|873.79|883.48|874.38|884.55|875.45|882.05|872.95|566
1660072200000|2022-08-09 19:10:00|883.49|874.39|881.25|872.15|883.5|874.4|880.76|871.66|649
1660072500000|2022-08-09 19:15:00|881.13|872.03|883.28|874.18|883.37|874.27|880.88|871.78|578
1660072800000|2022-08-09 19:20:00|883.27|874.17|883.02|873.92|884.82|875.72|882.89|873.79|545
1660073100000|2022-08-09 19:25:00|883.1|874|883.09|873.99|885.97|876.87|882.87|873.77|570
1660073400000|2022-08-09 19:30:00|883.02|873.92|882.15|873.05|883.32|874.22|881.96|872.86|491
1660073700000|2022-08-09 19:35:00|882.03|872.93|882.97|873.87|883.37|874.27|881.69|872.59|483
1660074000000|2022-08-09 19:40:00|882.96|873.86|882.32|873.22|884.05|874.95|882.26|873.16|434
1660074300000|2022-08-09 19:45:00|882.4|873.3|883.09|873.99|883.97|874.87|881.65|872.55|555
1660074600000|2022-08-09 19:50:00|883.14|874.04|881.39|872.29|885.65|876.55|880.91|871.81|653
1660074900000|2022-08-09 19:55:00|881.32|872.22|882.25|873.15|883.05|873.95|880.92|871.82|607
1660075200000|2022-08-09 20:00:00|882.23|873.13|884.15|875.05|884.38|875.28|881.92|872.82|468
1660075500000|2022-08-09 20:05:00|884.27|875.17|884.08|874.98|884.95|875.85|883.75|874.65|387
1660075800000|2022-08-09 20:10:00|884.05|874.95|881.92|872.82|884.45|875.35|881.72|872.62|433
1660076100000|2022-08-09 20:15:00|881.94|872.84|885.06|875.96|885.3|876.2|881.94|872.84|383
1660076400000|2022-08-09 20:20:00|885.09|875.99|885.29|876.19|885.91|876.81|884.22|875.12|435
1660076700000|2022-08-09 20:25:00|885.3|876.2|886.23|877.13|886.32|877.22|884.42|875.32|355
1660077000000|2022-08-09 20:30:00|886.1|877|889.17|880.07|889.2|880.1|885.16|876.06|425
1660077300000|2022-08-09 20:35:00|889.15|880.05|893.33|884.23|893.36|884.26|888.99|879.89|477
1660077600000|2022-08-09 20:40:00|893.36|884.26|892.21|883.11|894.17|885.07|891.69|882.59|519
1660077900000|2022-08-09 20:45:00|892.2|883.1|891.84|882.74|892.4|883.3|890.8|881.7|532
1660078200000|2022-08-09 20:50:00|891.79|882.69|893.44|884.34|893.59|884.49|890.93|881.83|485
1660078500000|2022-08-09 20:55:00|893.59|884.49|892.08|882.98|894.06|884.96|891.86|882.76|479
1660078800000|2022-08-09 21:00:00|892.11|883.01|894.38|885.28|894.45|885.35|891.89|882.79|268
1660079100000|2022-08-09 21:05:00|894.37|885.27|893.02|883.92|895.42|886.32|892.98|883.88|257
1660079400000|2022-08-09 21:10:00|893.05|883.95|893.54|884.44|894.25|885.15|892.91|883.81|401
1660079700000|2022-08-09 21:15:00|893.59|884.49|894.25|885.15|894.4|885.3|892.42|883.32|397
1660080000000|2022-08-09 21:20:00|894.19|885.09|896.98|887.88|896.98|887.88|894.18|885.08|386
1660080300000|2022-08-09 21:25:00|897.02|887.92|898.8|889.7|898.9|889.8|896.79|887.69|362
1660080600000|2022-08-09 21:30:00|898.84|889.74|899.73|890.63|901.27|892.17|898.73|889.63|397
1660080900000|2022-08-09 21:35:00|899.82|890.72|896|886.9|899.9|890.8|895.96|886.86|471
1660081200000|2022-08-09 21:40:00|895.96|886.86|895.78|886.68|897.34|888.24|895.66|886.56|330
1660081500000|2022-08-09 21:45:00|895.84|886.74|898.16|889.06|898.18|889.08|895.78|886.68|259
1660081800000|2022-08-09 21:50:00|898.18|889.08|896.31|887.21|898.28|889.18|895.96|886.86|319
1660082100000|2022-08-09 21:55:00|896.25|887.15|895.8|886.7|896.3|887.2|895.63|886.53|196
1660082400000|2022-08-09 22:00:00|895.71|886.61|894.21|885.11|896.36|887.26|893.76|884.66|470
1660082700000|2022-08-09 22:05:00|894.36|885.26|894.32|885.22|895.35|886.25|894.25|885.15|363
1660083000000|2022-08-09 22:10:00|894.29|885.19|896.43|887.33|897.32|888.22|894.29|885.19|409
1660083300000|2022-08-09 22:15:00|896.42|887.32|898.34|889.24|898.62|889.52|896.01|886.91|528
1660083600000|2022-08-09 22:20:00|898.33|889.23|896.77|887.67|898.52|889.42|896.71|887.61|421
1660083900000|2022-08-09 22:25:00|896.68|887.58|897.8|888.7|898.56|889.46|896.16|887.06|509
1660084200000|2022-08-09 22:30:00|897.73|888.63|898.38|889.28|898.48|889.38|896.9|887.8|517
1660084500000|2022-08-09 22:35:00|898.41|889.31|895.52|886.42|898.58|889.48|895.39|886.29|449
1660084800000|2022-08-09 22:40:00|895.51|886.41|890.93|881.83|896.4|887.3|890.29|881.19|656
1660085100000|2022-08-09 22:45:00|890.99|881.89|893.22|884.12|893.98|884.88|890.98|881.88|628
1660085400000|2022-08-09 22:50:00|893.35|884.25|894.06|884.96|895.27|886.17|892.84|883.74|463
1660085700000|2022-08-09 22:55:00|894.02|884.92|895.05|885.95|895.41|886.31|893.95|884.85|378
1660086000000|2022-08-09 23:00:00|895|885.9|896.21|887.11|896.4|887.3|894.34|885.24|500
1660086300000|2022-08-09 23:05:00|896.25|887.15|899|889.9|900.4|891.3|896.18|887.08|622
1660086600000|2022-08-09 23:10:00|899.02|889.92|898.49|889.39|899.85|890.75|897.6|888.5|655
1660086900000|2022-08-09 23:15:00|898.51|889.41|894.88|885.78|899.06|889.96|894.36|885.26|587
1660087200000|2022-08-09 23:20:00|894.93|885.83|894.83|885.73|896.86|887.76|894.81|885.71|522
1660087500000|2022-08-09 23:25:00|894.93|885.83|897.05|887.95|897.21|888.11|894.91|885.81|423
1660087800000|2022-08-09 23:30:00|897.04|887.94|896.85|887.75|897.43|888.33|895.25|886.15|519
1660088100000|2022-08-09 23:35:00|896.82|887.72|895.23|886.13|897.13|888.03|894.19|885.09|580
1660088400000|2022-08-09 23:40:00|895.25|886.15|894.39|885.29|895.81|886.71|894.27|885.17|431
1660088700000|2022-08-09 23:45:00|894.37|885.27|892.38|883.28|895.43|886.33|891.84|882.74|557
1660089000000|2022-08-09 23:50:00|892.35|883.25|895.9|886.8|897.43|888.33|892.05|882.95|569
1660089300000|2022-08-09 23:55:00|896|886.9|894.38|885.28|896.3|887.2|894.31|885.21|542
1660089600000|2022-08-10 00:00:00|894.5|885.4|891.82|882.72|894.5|885.4|889.31|880.21|692
1660089900000|2022-08-10 00:05:00|891.87|882.77|896|886.9|896.79|887.69|891.15|882.05|695
1660090200000|2022-08-10 00:10:00|896.1|887|894.92|885.82|896.25|887.15|894.13|885.03|539
1660090500000|2022-08-10 00:15:00|894.93|885.83|890.23|881.13|895.45|886.35|889.54|880.44|607
1660090800000|2022-08-10 00:20:00|890|880.9|889.01|879.91|891.07|881.97|887.83|878.73|745
1660091100000|2022-08-10 00:25:00|889.09|879.99|888.15|879.05|889.45|880.35|887.15|878.05|510
1660091400000|2022-08-10 00:30:00|888.23|879.13|883.17|874.07|888.23|879.13|883.17|874.07|724
1660091700000|2022-08-10 00:35:00|883.18|874.08|879.93|870.83|883.18|874.08|877.99|868.89|874
1660092000000|2022-08-10 00:40:00|879.87|870.77|868.61|859.51|880.49|871.39|865.97|856.87|972
1660092300000|2022-08-10 00:45:00|868.51|859.41|862.85|853.75|868.51|859.41|860.34|851.24|887
1660092600000|2022-08-10 00:50:00|863|853.9|865.08|855.98|867.42|858.32|862.43|853.33|901
1660092900000|2022-08-10 00:55:00|865.1|856|867.15|858.05|867.63|858.53|864.24|855.14|825
1660093200000|2022-08-10 01:00:00|867.1|858|871.85|862.75|871.88|862.78|866.44|857.34|897
1660093500000|2022-08-10 01:05:00|871.8|862.7|873.15|864.05|875.6|866.5|871.7|862.6|788
1660093800000|2022-08-10 01:10:00|873.16|864.06|875.99|866.89|876.1|867|872.83|863.73|602
1660094100000|2022-08-10 01:15:00|875.98|866.88|875.9|866.8|876.4|867.3|874.38|865.28|745
1660094400000|2022-08-10 01:20:00|875.83|866.73|877.37|868.27|878.13|869.03|875.83|866.73|707
1660094700000|2022-08-10 01:25:00|877.43|868.33|876.18|867.08|878.88|869.78|875.4|866.3|493
1660095000000|2022-08-10 01:30:00|876.16|867.06|873.07|863.97|876.45|867.35|873.03|863.93|633
1660095300000|2022-08-10 01:35:00|873.04|863.94|872.38|863.28|873.69|864.59|871.73|862.63|538
1660095600000|2022-08-10 01:40:00|872.41|863.31|869.92|860.82|873.23|864.13|869.85|860.75|617
1660095900000|2022-08-10 01:45:00|869.83|860.73|872.99|863.89|873.15|864.05|869.78|860.68|574
1660096200000|2022-08-10 01:50:00|872.97|863.87|870.27|861.17|873.3|864.2|870.03|860.93|596
1660096500000|2022-08-10 01:55:00|870.26|861.16|870.65|861.55|872.3|863.2|869.88|860.78|467
1660096800000|2022-08-10 02:00:00|870.7|861.6|871.95|862.85|873|863.9|870.03|860.93|408
1660097100000|2022-08-10 02:05:00|871.9|862.8|871.29|862.19|872.4|863.3|870.65|861.55|178
1660097400000|2022-08-10 02:10:00|871.28|862.18|868.5|859.4|871.36|862.26|867.65|858.55|496
1660097700000|2022-08-10 02:15:00|868.76|859.66|868.8|859.7|869.52|860.42|867.92|858.82|484
1660098000000|2022-08-10 02:20:00|868.83|859.73|868.97|859.87|870.01|860.91|868.38|859.28|432
1660098300000|2022-08-10 02:25:00|869.02|859.92|866.02|856.92|869.18|860.08|863.35|854.25|744
1660098600000|2022-08-10 02:30:00|866.03|856.93|860.01|850.91|866.35|857.25|859.42|850.32|765
1660098900000|2022-08-10 02:35:00|859.93|850.83|861.35|852.25|862.2|853.1|859.5|850.4|706
1660099200000|2022-08-10 02:40:00|861.3|852.2|863.4|854.3|864.2|855.1|860.05|850.95|715
1660099500000|2022-08-10 02:45:00|863.41|854.31|864.37|855.27|865.25|856.15|863.39|854.29|584
1660099800000|2022-08-10 02:50:00|864.35|855.25|867.12|858.02|867.21|858.11|864.2|855.1|400
1660100100000|2022-08-10 02:55:00|867.11|858.01|868.52|859.42|869.2|860.1|866.2|857.1|617
1660100400000|2022-08-10 03:00:00|868.51|859.41|868.43|859.33|869.33|860.23|867.03|857.93|549
1660100700000|2022-08-10 03:05:00|868.55|859.45|867.01|857.91|868.55|859.45|865.89|856.79|542
1660101000000|2022-08-10 03:10:00|867.1|858|865.7|856.6|867.17|858.07|864.16|855.06|650
1660101300000|2022-08-10 03:15:00|865.74|856.64|867.78|858.68|868.05|858.95|865.26|856.16|537
1660101600000|2022-08-10 03:20:00|867.74|858.64|867.29|858.19|868.1|859|866.79|857.69|644
1660101900000|2022-08-10 03:25:00|867.3|858.2|868.08|858.98|868.78|859.68|867.09|857.99|586
1660102200000|2022-08-10 03:30:00|868.09|858.99|869.34|860.24|869.91|860.81|867.9|858.8|547
1660102500000|2022-08-10 03:35:00|869.45|860.35|868.14|859.04|870.05|860.95|867.09|857.99|546
1660102800000|2022-08-10 03:40:00|868.12|859.02|869.95|860.85|870.21|861.11|867.9|858.8|486
1660103100000|2022-08-10 03:45:00|869.93|860.83|870.18|861.08|871.33|862.23|869.83|860.73|445
1660103400000|2022-08-10 03:50:00|870.25|861.15|869.24|860.14|870.4|861.3|868.12|859.02|553
1660103700000|2022-08-10 03:55:00|869.3|860.2|866.19|857.09|869.47|860.37|866.04|856.94|458
1660104000000|2022-08-10 04:00:00|866.23|857.13|868.06|858.96|868.12|859.02|865.58|856.48|519
1660104300000|2022-08-10 04:05:00|868.1|859|866.65|857.55|870.01|860.91|866.1|857|566
1660104600000|2022-08-10 04:10:00|866.62|857.52|868.18|859.08|868.35|859.25|866.1|857|407
1660104900000|2022-08-10 04:15:00|868.28|859.18|869.71|860.61|870.1|861|867.93|858.83|501
1660105200000|2022-08-10 04:20:00|869.73|860.63|869.91|860.81|870.81|861.71|869.67|860.57|489
1660105500000|2022-08-10 04:25:00|869.92|860.82|869.15|860.05|870.8|861.7|868.75|859.65|493
1660105800000|2022-08-10 04:30:00|869.3|860.2|871.2|862.1|871.2|862.1|868.99|859.89|514
1660106100000|2022-08-10 04:35:00|871.19|862.09|871.35|862.25|872.25|863.15|870.21|861.11|665
1660106400000|2022-08-10 04:40:00|871.34|862.24|872.57|863.47|872.85|863.75|870.85|861.75|653
1660106700000|2022-08-10 04:45:00|872.62|863.52|871.87|862.77|873.92|864.82|871.85|862.75|549
1660107000000|2022-08-10 04:50:00|871.89|862.79|873.97|864.87|874.75|865.65|871.88|862.78|426
1660107300000|2022-08-10 04:55:00|873.99|864.89|872.1|863|874.05|864.95|869.6|860.5|588
1660107600000|2022-08-10 05:00:00|872.07|862.97|873.67|864.57|874.07|864.97|872.07|862.97|478
1660107900000|2022-08-10 05:05:00|873.7|864.6|873.24|864.14|874.12|865.02|873.12|864.02|459
1660108200000|2022-08-10 05:10:00|873.25|864.15|873.45|864.35|874.12|865.02|872.8|863.7|448
1660108500000|2022-08-10 05:15:00|873.36|864.26|871.7|862.6|874.98|865.88|871.16|862.06|536
1660108800000|2022-08-10 05:20:00|871.8|862.7|871.76|862.66|873.28|864.18|871.16|862.06|487
1660109100000|2022-08-10 05:25:00|871.83|862.73|872.49|863.39|873.15|864.05|871.39|862.29|354
1660109400000|2022-08-10 05:30:00|872.6|863.5|872.41|863.31|873.5|864.4|872.17|863.07|444
1660109700000|2022-08-10 05:35:00|872.44|863.34|873|863.9|873.25|864.15|870.87|861.77|331
1660110000000|2022-08-10 05:40:00|872.99|863.89|870.31|861.21|873|863.9|869.97|860.87|491
1660110300000|2022-08-10 05:45:00|870.21|861.11|869.52|860.42|870.35|861.25|867.75|858.65|374
1660110600000|2022-08-10 05:50:00|869.51|860.41|869.05|859.95|869.61|860.51|867.2|858.1|438
1660110900000|2022-08-10 05:55:00|869.03|859.93|869.16|860.06|870.14|861.04|868.75|859.65|399
1660111200000|2022-08-10 06:00:00|869.19|860.09|865.73|856.63|869.35|860.25|864.75|855.65|541
1660111500000|2022-08-10 06:05:00|865.83|856.73|864.33|855.23|866.69|857.59|864.17|855.07|563
1660111800000|2022-08-10 06:10:00|864.2|855.1|864.8|855.7|866.4|857.3|864.15|855.05|553
1660112100000|2022-08-10 06:15:00|864.85|855.75|864.25|855.15|864.89|855.79|861.93|852.83|589
1660112400000|2022-08-10 06:20:00|864.35|855.25|867.25|858.15|867.4|858.3|863.3|854.2|260
1660112700000|2022-08-10 06:25:00|867.2|858.1|865.9|856.8|868.1|859|865.2|856.1|355
1660113000000|2022-08-10 06:30:00|865.85|856.75|864.9|855.8|867.54|858.44|863.05|853.95|594
1660113300000|2022-08-10 06:35:00|864.88|855.78|868.13|859.03|868.98|859.88|864.18|855.08|590
1660113600000|2022-08-10 06:40:00|868.15|859.05|867.43|858.33|868.65|859.55|866.35|857.25|561
1660113900000|2022-08-10 06:45:00|867.45|858.35|869.99|860.89|870.2|861.1|867.43|858.33|609
1660114200000|2022-08-10 06:50:00|870|860.9|869.28|860.18|870.12|861.02|868.9|859.8|603
1660114500000|2022-08-10 06:55:00|869.4|860.3|869.21|860.11|870.3|861.2|868.8|859.7|551
1660114800000|2022-08-10 07:00:00|869.17|860.07|869.85|860.75|872.2|863.1|868.96|859.86|635
1660115100000|2022-08-10 07:05:00|869.83|860.73|869.05|859.95|870.98|861.88|868.08|858.98|566
1660115400000|2022-08-10 07:10:00|868.95|859.85|871.4|862.3|872.45|863.35|868.8|859.7|578
1660115700000|2022-08-10 07:15:00|871.28|862.18|872.13|863.03|872.4|863.3|870.9|861.8|628
1660116000000|2022-08-10 07:20:00|872.15|863.05|872.02|862.92|872.9|863.8|871.54|862.44|369
1660116300000|2022-08-10 07:25:00|871.87|862.77|872.06|862.96|873.2|864.1|871.21|862.11|473
1660116600000|2022-08-10 07:30:00|872.25|863.15|875.25|866.15|875.35|866.25|872|862.9|608
1660116900000|2022-08-10 07:35:00|875.24|866.14|875.27|866.17|877.05|867.95|875.07|865.97|621
1660117200000|2022-08-10 07:40:00|875.29|866.19|876.35|867.25|876.65|867.55|874.85|865.75|529
1660117500000|2022-08-10 07:45:00|876.43|867.33|876.03|866.93|877.45|868.35|875.35|866.25|513
1660117800000|2022-08-10 07:50:00|876.02|866.92|873.5|864.4|877.2|868.1|873.42|864.32|593
1660118100000|2022-08-10 07:55:00|873.45|864.35|873.15|864.05|874.08|864.98|870.86|861.76|609
1660118400000|2022-08-10 08:00:00|873.22|864.12|873.82|864.72|875.55|866.45|873.15|864.05|559
1660118700000|2022-08-10 08:05:00|873.84|864.74|873.55|864.45|875.25|866.15|873.55|864.45|538
1660119000000|2022-08-10 08:10:00|873.5|864.4|873.2|864.1|874.25|865.15|872.36|863.26|663
1660119300000|2022-08-10 08:15:00|873.25|864.15|873.85|864.75|875.03|865.93|873.07|863.97|541
1660119600000|2022-08-10 08:20:00|873.87|864.77|875.85|866.75|877.35|868.25|873.8|864.7|618
1660119900000|2022-08-10 08:25:00|876.15|867.05|877.05|867.95|877.05|867.95|875.1|866|526
1660120200000|2022-08-10 08:30:00|876.95|867.85|877.3|868.2|878|868.9|876.49|867.39|500
1660120500000|2022-08-10 08:35:00|877.2|868.1|876.54|867.44|877.8|868.7|876.03|866.93|521
1660120800000|2022-08-10 08:40:00|876.44|867.34|877.29|868.19|878.35|869.25|876.28|867.18|585
1660121100000|2022-08-10 08:45:00|877.26|868.16|878.16|869.06|879.18|870.08|877.25|868.15|585
1660121400000|2022-08-10 08:50:00|878.22|869.12|880.1|871|880.25|871.15|877.87|868.77|720
1660121700000|2022-08-10 08:55:00|880.05|870.95|879.9|870.8|880.35|871.25|879.13|870.03|643
1660122000000|2022-08-10 09:00:00|880.05|870.95|880.15|871.05|881.23|872.13|878.17|869.07|654
1660122300000|2022-08-10 09:05:00|880.19|871.09|879.05|869.95|880.35|871.25|878.72|869.62|500
1660122600000|2022-08-10 09:10:00|878.95|869.85|879|869.9|879.42|870.32|878.5|869.4|352
1660122900000|2022-08-10 09:15:00|878.95|869.85|880.55|871.45|880.9|871.8|878.02|868.92|542
1660123200000|2022-08-10 09:20:00|880.2|871.1|876.41|867.31|880.55|871.45|875.95|866.85|532
1660123500000|2022-08-10 09:25:00|876.3|867.2|878.25|869.15|878.55|869.45|876.21|867.11|488
1660123800000|2022-08-10 09:30:00|878.24|869.14|876.44|867.34|878.93|869.83|876.44|867.34|579
1660124100000|2022-08-10 09:35:00|876.33|867.23|875.26|866.16|876.4|867.3|873.96|864.86|701
1660124400000|2022-08-10 09:40:00|875.45|866.35|874.25|865.15|875.6|866.5|873.95|864.85|576
1660124700000|2022-08-10 09:45:00|874.2|865.1|874.24|865.14|875.4|866.3|873.94|864.84|499
1660125000000|2022-08-10 09:50:00|874.19|865.09|874.96|865.86|875.13|866.03|873.14|864.04|447
1660125300000|2022-08-10 09:55:00|875|865.9|876.1|867|876.35|867.25|874.04|864.94|494
1660125600000|2022-08-10 10:00:00|876.05|866.95|874.18|865.08|876.5|867.4|873.79|864.69|512
1660125900000|2022-08-10 10:05:00|874.2|865.1|873.99|864.89|874.45|865.35|873.21|864.11|440
1660126200000|2022-08-10 10:10:00|874.15|865.05|873.94|864.84|874.25|865.15|873.08|863.98|427
1660126500000|2022-08-10 10:15:00|873.9|864.8|873.9|864.8|875.35|866.25|873.83|864.73|381
1660126800000|2022-08-10 10:20:00|873.85|864.75|875.02|865.92|875.43|866.33|873.75|864.65|489
1660127100000|2022-08-10 10:25:00|875.03|865.93|874.9|865.8|877.03|867.93|874.18|865.08|495
1660127400000|2022-08-10 10:30:00|874.97|865.87|872.78|863.68|875.43|866.33|872.26|863.16|504
1660127700000|2022-08-10 10:35:00|872.75|863.65|873.12|864.02|873.45|864.35|871.92|862.82|575
1660128000000|2022-08-10 10:40:00|873.14|864.04|875.05|865.95|875.45|866.35|872.92|863.82|516
1660128300000|2022-08-10 10:45:00|875|865.9|873.22|864.12|875.35|866.25|873.18|864.08|495
1660128600000|2022-08-10 10:50:00|873.32|864.22|873.85|864.75|874.53|865.43|872.99|863.89|525
1660128900000|2022-08-10 10:55:00|873.9|864.8|875.1|866|875.75|866.65|873.75|864.65|479
1660129200000|2022-08-10 11:00:00|875.15|866.05|875.39|866.29|875.45|866.35|873.35|864.25|537
1660129500000|2022-08-10 11:05:00|875.37|866.27|875.57|866.47|876.3|867.2|874.75|865.65|453
1660129800000|2022-08-10 11:10:00|875.31|866.21|875.98|866.88|876.26|867.16|875.19|866.09|543
1660130100000|2022-08-10 11:15:00|875.95|866.85|876.42|867.32|877.15|868.05|875.45|866.35|431
1660130400000|2022-08-10 11:20:00|876.35|867.25|881.74|872.64|881.79|872.69|876.14|867.04|743
1660130700000|2022-08-10 11:25:00|881.84|872.74|884.4|875.3|884.49|875.39|880.9|871.8|812
1660131000000|2022-08-10 11:30:00|884.45|875.35|880.25|871.15|884.55|875.45|878.82|869.72|805
1660131300000|2022-08-10 11:35:00|880.18|871.08|880.75|871.65|883.25|874.15|880|870.9|648
1660131600000|2022-08-10 11:40:00|880.85|871.75|881.15|872.05|882.15|873.05|880.24|871.14|519
1660131900000|2022-08-10 11:45:00|881.14|872.04|881.87|872.77|882.2|873.1|879.9|870.8|601
1660132200000|2022-08-10 11:50:00|881.84|872.74|883.15|874.05|883.92|874.82|880.88|871.78|599
1660132500000|2022-08-10 11:55:00|883.14|874.04|882.99|873.89|883.56|874.46|881.95|872.85|537
1660132800000|2022-08-10 12:00:00|883.04|873.94|884|874.9|884.1|875|882.05|872.95|668
1660133100000|2022-08-10 12:05:00|883.92|874.82|886.49|877.39|888.2|879.1|883.85|874.75|718
1660133400000|2022-08-10 12:10:00|886.52|877.42|887.82|878.72|887.98|878.88|886.24|877.14|560
1660133700000|2022-08-10 12:15:00|887.9|878.8|885.04|875.94|889.6|880.5|884.04|874.94|755
1660134000000|2022-08-10 12:20:00|885.1|876|879.12|870.02|885.37|876.27|875.45|866.35|820
1660134300000|2022-08-10 12:25:00|879.14|870.04|881.4|872.3|888.15|879.05|878.16|869.06|873
1660134600000|2022-08-10 12:30:00|881.45|872.35|907.45|898.35|916.37|907.27|881.05|871.95|1111
1660134900000|2022-08-10 12:35:00|907.5|898.4|920.46|911.36|921.25|912.15|905.4|896.3|1011
1660135200000|2022-08-10 12:40:00|920.41|911.31|920.25|911.15|923.3|914.2|916.35|907.25|964
1660135500000|2022-08-10 12:45:00|920.27|911.17|928.08|918.98|933.91|924.81|920.05|910.95|967
1660135800000|2022-08-10 12:50:00|928.12|919.02|927.15|918.05|930.58|921.48|924.15|915.05|941
1660136100000|2022-08-10 12:55:00|927.07|917.97|931.4|922.3|936.69|927.59|926.21|917.11|1021
1660136400000|2022-08-10 13:00:00|931.39|922.29|934.46|925.36|937.17|928.07|931.39|922.29|975
1660136700000|2022-08-10 13:05:00|934.32|925.22|929.43|920.33|936.63|927.53|928.4|919.3|654
1660137000000|2022-08-10 13:10:00|929.55|920.45|928.5|919.4|929.67|920.57|924.77|915.67|833
1660137300000|2022-08-10 13:15:00|928.42|919.32|934.3|925.2|935.23|926.13|928.42|919.32|823
1660137600000|2022-08-10 13:20:00|934.41|925.31|944.95|935.85|948.5|939.4|934.41|925.31|1064
1660137900000|2022-08-10 13:25:00|944.7|935.6|947.51|938.41|947.8|938.7|941.84|932.74|1049
1660138200000|2022-08-10 13:30:00|947.64|938.54|945.87|936.77|949.7|940.6|944.56|935.46|1077
1660138500000|2022-08-10 13:35:00|946.08|936.98|942.17|933.07|946.61|937.51|941.72|932.62|984
1660138800000|2022-08-10 13:40:00|942.46|933.36|948.72|939.62|948.98|939.88|941.38|932.28|1001
1660139100000|2022-08-10 13:45:00|948.65|939.55|949.51|940.41|949.78|940.68|946.43|937.33|966
1660139400000|2022-08-10 13:50:00|949.5|940.4|948.35|939.25|953|943.9|946.46|937.36|843
1660139700000|2022-08-10 13:55:00|948.4|939.3|952.1|943|952.77|943.67|948.35|939.25|878
1660140000000|2022-08-10 14:00:00|952.05|942.95|953.16|944.06|955.05|945.95|951.61|942.51|976
1660140300000|2022-08-10 14:05:00|953.2|944.1|952.74|943.64|956.8|947.7|951.49|942.39|1000
1660140600000|2022-08-10 14:10:00|952.69|943.59|949.3|940.2|953.7|944.6|947.76|938.66|973
1660140900000|2022-08-10 14:15:00|949.35|940.25|954.29|945.19|956.7|947.6|948.5|939.4|983
1660141200000|2022-08-10 14:20:00|954.32|945.22|956.62|947.52|958.65|949.55|949.68|940.58|986
1660141500000|2022-08-10 14:25:00|956.68|947.58|958.31|949.21|958.52|949.42|955.3|946.2|858
1660141800000|2022-08-10 14:30:00|958.23|949.13|955.76|946.66|959.01|949.91|952.65|943.55|940
1660142100000|2022-08-10 14:35:00|955.78|946.68|953.66|944.56|957.34|948.24|953.37|944.27|812
1660142400000|2022-08-10 14:40:00|953.6|944.5|957.24|948.14|958.95|949.85|953.35|944.25|908
1660142700000|2022-08-10 14:45:00|957.22|948.12|964.2|955.1|965.1|956|957.17|948.07|986
1660143000000|2022-08-10 14:50:00|963.94|954.84|962.11|953.01|965.3|956.2|960.24|951.14|914
1660143300000|2022-08-10 14:55:00|962.1|953|962.13|953.03|963.18|954.08|959.32|950.22|765
1660143600000|2022-08-10 15:00:00|962.23|953.13|963.59|954.49|964.25|955.15|960.92|951.82|864
1660143900000|2022-08-10 15:05:00|963.56|954.46|960.53|951.43|965.62|956.52|960.25|951.15|774
1660144200000|2022-08-10 15:10:00|960.57|951.47|960.52|951.42|961.5|952.4|959.11|950.01|749
1660144500000|2022-08-10 15:15:00|960.56|951.46|962.69|953.59|964.3|955.2|958.22|949.12|830
1660144800000|2022-08-10 15:20:00|962.91|953.81|965.11|956.01|965.52|956.42|962.11|953.01|765
1660145100000|2022-08-10 15:25:00|965.06|955.96|966.25|957.15|968.56|959.46|963.56|954.46|843
1660145400000|2022-08-10 15:30:00|966.22|957.12|965.22|956.12|969.11|960.01|964.74|955.64|798
1660145700000|2022-08-10 15:35:00|965.18|956.08|964.07|954.97|966.16|957.06|963.25|954.15|734
1660146000000|2022-08-10 15:40:00|964.1|955|962.06|952.96|965.21|956.11|961.27|952.17|673
1660146300000|2022-08-10 15:45:00|962.05|952.95|959.1|950|962.58|953.48|958.27|949.17|764
1660146600000|2022-08-10 15:50:00|959.05|949.95|959.29|950.19|960.23|951.13|958.12|949.02|666
1660146900000|2022-08-10 15:55:00|959.27|950.17|957.54|948.44|961.57|952.47|957.31|948.21|701
1660147200000|2022-08-10 16:00:00|957.45|948.35|960.05|950.95|962.2|953.1|957.06|947.96|847
1660147500000|2022-08-10 16:05:00|959.85|950.75|966.15|957.05|966.2|957.1|958.37|949.27|783
1660147800000|2022-08-10 16:10:00|966.17|957.07|966.17|957.07|967|957.9|963.46|954.36|807
1660148100000|2022-08-10 16:15:00|966.02|956.92|963.92|954.82|968.45|959.35|963.36|954.26|837
1660148400000|2022-08-10 16:20:00|963.9|954.8|962.5|953.4|964.11|955.01|961.97|952.87|734
1660148700000|2022-08-10 16:25:00|962.52|953.42|963.3|954.2|963.55|954.45|961.85|952.75|666
1660149000000|2022-08-10 16:30:00|963.31|954.21|963.18|954.08|964.35|955.25|961.8|952.7|766
1660149300000|2022-08-10 16:35:00|963.15|954.05|959.15|950.05|963.37|954.27|958.17|949.07|778
1660149600000|2022-08-10 16:40:00|959.07|949.97|957.22|948.12|960.07|950.97|956.87|947.77|766
1660149900000|2022-08-10 16:45:00|957.16|948.06|958.23|949.13|959.44|950.34|956.75|947.65|703
1660150200000|2022-08-10 16:50:00|958.21|949.11|958.05|948.95|958.29|949.19|956.3|947.2|633
1660150500000|2022-08-10 16:55:00|957.9|948.8|959.14|950.04|960.05|950.95|957.85|948.75|666
1660150800000|2022-08-10 17:00:00|959.19|950.09|958.3|949.2|960.9|951.8|957.95|948.85|572
1660151100000|2022-08-10 17:05:00|958.25|949.15|959.15|950.05|959.96|950.86|955.25|946.15|631
1660151400000|2022-08-10 17:10:00|959.1|950|963.16|954.06|964.15|955.05|959.09|949.99|702
1660151700000|2022-08-10 17:15:00|963.04|953.94|963.8|954.7|964.3|955.2|962.04|952.94|566
1660152000000|2022-08-10 17:20:00|963.85|954.75|964.22|955.12|964.54|955.44|963.12|954.02|652
1660152300000|2022-08-10 17:25:00|964.48|955.38|964.34|955.24|966.3|957.2|964.25|955.15|725
1660152600000|2022-08-10 17:30:00|964.24|955.14|965.41|956.31|965.53|956.43|962.9|953.8|731
1660152900000|2022-08-10 17:35:00|965.45|956.35|964.95|955.85|966.1|957|963.86|954.76|645
1660153200000|2022-08-10 17:40:00|965|955.9|965|955.9|966.25|957.15|963.8|954.7|678
1660153500000|2022-08-10 17:45:00|965.06|955.96|964.35|955.25|965.55|956.45|964.01|954.91|622
1660153800000|2022-08-10 17:50:00|964.31|955.21|963.45|954.35|964.97|955.87|963.3|954.2|570
1660154100000|2022-08-10 17:55:00|963.44|954.34|964.06|954.96|964.53|955.43|963.16|954.06|591
1660154400000|2022-08-10 18:00:00|963.99|954.89|964.45|955.35|966.62|957.52|963.99|954.89|780
1660154700000|2022-08-10 18:05:00|964.4|955.3|962.1|953|964.4|955.3|961.45|952.35|373
1660155000000|2022-08-10 18:10:00|962.05|952.95|963.1|954|965.15|956.05|961.64|952.54|481
1660155300000|2022-08-10 18:15:00|963.05|953.95|959.15|950.05|963.38|954.28|957.9|948.8|661
1660155600000|2022-08-10 18:20:00|959.1|950|958.85|949.75|960.38|951.28|957.46|948.36|677
1660155900000|2022-08-10 18:25:00|958.87|949.77|959.24|950.14|959.45|950.35|957.71|948.61|753
1660156200000|2022-08-10 18:30:00|959.26|950.16|959.62|950.52|961.26|952.16|959.09|949.99|692
1660156500000|2022-08-10 18:35:00|959.63|950.53|956.7|947.6|961.25|952.15|956.08|946.98|705
1660156800000|2022-08-10 18:40:00|956.75|947.65|956.16|947.06|958.5|949.4|956.07|946.97|721
1660157100000|2022-08-10 18:45:00|956.17|947.07|950.25|941.15|956.17|947.07|948.45|939.35|920
1660157400000|2022-08-10 18:50:00|950.35|941.25|952.02|942.92|954.17|945.07|949.58|940.48|799
1660157700000|2022-08-10 18:55:00|952.05|942.95|953.39|944.29|954.33|945.23|951.43|942.33|741
1660158000000|2022-08-10 19:00:00|953.52|944.42|958.6|949.5|958.6|949.5|953.32|944.22|759
1660158300000|2022-08-10 19:05:00|958.65|949.55|962.08|952.98|963|953.9|956.06|946.96|800
1660158600000|2022-08-10 19:10:00|962.1|953|959.03|949.93|963.48|954.38|958.97|949.87|760
1660158900000|2022-08-10 19:15:00|958.98|949.88|960.46|951.36|961.3|952.2|958.85|949.75|691
1660159200000|2022-08-10 19:20:00|960.44|951.34|960.36|951.26|961.22|952.12|959.48|950.38|548
1660159500000|2022-08-10 19:25:00|960.41|951.31|958.97|949.87|961.05|951.95|958.64|949.54|543
1660159800000|2022-08-10 19:30:00|959.02|949.92|961|951.9|962.05|952.95|958.84|949.74|600
1660160100000|2022-08-10 19:35:00|961.02|951.92|961.3|952.2|961.62|952.52|960.4|951.3|493
1660160400000|2022-08-10 19:40:00|961.35|952.25|960|950.9|961.35|952.25|959.73|950.63|530
1660160700000|2022-08-10 19:45:00|960.03|950.93|955.49|946.39|960.3|951.2|955.42|946.32|633
1660161000000|2022-08-10 19:50:00|955.53|946.43|955.51|946.41|956.41|947.31|954.26|945.16|706
1660161300000|2022-08-10 19:55:00|955.4|946.3|955.4|946.3|955.64|946.54|953.91|944.81|524
1660161600000|2022-08-10 20:00:00|955.5|946.4|958.96|949.86|959.32|950.22|955.4|946.3|630
1660161900000|2022-08-10 20:05:00|959.18|950.08|960.92|951.82|961.38|952.28|959.03|949.93|549
1660162200000|2022-08-10 20:10:00|960.89|951.79|960.05|950.95|961.05|951.95|958.81|949.71|563
1660162500000|2022-08-10 20:15:00|959.95|950.85|961.43|952.33|962.79|953.69|959.76|950.66|516
1660162800000|2022-08-10 20:20:00|961.45|952.35|961.35|952.25|962.45|953.35|960.96|951.86|419
1660163100000|2022-08-10 20:25:00|961.4|952.3|961.4|952.3|962.25|953.15|961|951.9|457
1660163400000|2022-08-10 20:30:00|961.42|952.32|961.07|951.97|964.51|955.41|961.07|951.97|674
1660163700000|2022-08-10 20:35:00|961.08|951.98|961.3|952.2|962.25|953.15|960.84|951.74|537
1660164000000|2022-08-10 20:40:00|961.31|952.21|962.95|953.85|964.01|954.91|959.94|950.84|673
1660164300000|2022-08-10 20:45:00|962.97|953.87|962.53|953.43|963.9|954.8|961.69|952.59|601
1660164600000|2022-08-10 20:50:00|962.46|953.36|958.39|949.29|962.61|953.51|956.96|947.86|718
1660164900000|2022-08-10 20:55:00|958.4|949.3|963|953.9|963.85|954.75|957.75|948.65|784
1660165200000|2022-08-10 21:00:00|962.98|953.88|957.6|948.5|963|953.9|957.28|948.18|518
1660165500000|2022-08-10 21:05:00|957.61|948.51|960.3|951.2|960.36|951.26|956.42|947.32|401
1660165800000|2022-08-10 21:10:00|960.27|951.17|957.34|948.24|960.28|951.18|957.18|948.08|307
1660166100000|2022-08-10 21:15:00|957.44|948.34|959.62|950.52|960.65|951.55|956.53|947.43|397
1660166400000|2022-08-10 21:20:00|959.63|950.53|959.84|950.74|961.23|952.13|959.35|950.25|568
1660166700000|2022-08-10 21:25:00|959.85|950.75|962.29|953.19|963.44|954.34|959.74|950.64|536
1660167000000|2022-08-10 21:30:00|962.33|953.23|964.12|955.02|965.81|956.71|962.25|953.15|575
1660167300000|2022-08-10 21:35:00|964.17|955.07|960.87|951.77|964.6|955.5|960.33|951.23|504
1660167600000|2022-08-10 21:40:00|960.96|951.86|959.53|950.43|961.45|952.35|959.11|950.01|499
1660167900000|2022-08-10 21:45:00|959.58|950.48|960.4|951.3|961.43|952.33|959.46|950.36|448
1660168200000|2022-08-10 21:50:00|960.44|951.34|960.4|951.3|960.8|951.7|958.18|949.08|464
1660168500000|2022-08-10 21:55:00|960.47|951.37|961.81|952.71|962.55|953.45|960.33|951.23|365
1660168800000|2022-08-10 22:00:00|961.77|952.67|961.23|952.13|963.56|954.46|961.01|951.91|488
1660169100000|2022-08-10 22:05:00|961.22|952.12|961.95|952.85|962.8|953.7|959.4|950.3|464
1660169400000|2022-08-10 22:10:00|961.99|952.89|960.35|951.25|962.4|953.3|959.59|950.49|400
1660169700000|2022-08-10 22:15:00|960.07|950.97|957.95|948.85|960.35|951.25|956.76|947.66|630
1660170000000|2022-08-10 22:20:00|957.93|948.83|959.1|950|959.4|950.3|957.93|948.83|552
1660170300000|2022-08-10 22:25:00|959.09|949.99|959.19|950.09|960.13|951.03|958.22|949.12|535
1660170600000|2022-08-10 22:30:00|959.21|950.11|956.15|947.05|959.3|950.2|955.46|946.36|505
1660170900000|2022-08-10 22:35:00|956.16|947.06|956.51|947.41|957.06|947.96|955.36|946.26|454
1660171200000|2022-08-10 22:40:00|956.54|947.44|955.14|946.04|956.7|947.6|955.14|946.04|528
1660171500000|2022-08-10 22:45:00|955.4|946.3|954.2|945.1|956.5|947.4|953.3|944.2|478
1660171800000|2022-08-10 22:50:00|954.15|945.05|954.25|945.15|954.7|945.6|952.97|943.87|582
1660172100000|2022-08-10 22:55:00|954|944.9|952.2|943.1|954.53|945.43|951.1|942|509
1660172400000|2022-08-10 23:00:00|952.1|943|952.06|942.96|953.21|944.11|951.19|942.09|474
1660172700000|2022-08-10 23:05:00|952.12|943.02|954.44|945.34|956.27|947.17|952.06|942.96|514
1660173000000|2022-08-10 23:10:00|954.6|945.5|954.07|944.97|954.7|945.6|953.11|944.01|519
1660173300000|2022-08-10 23:15:00|954.09|944.99|951.62|942.52|954.2|945.1|951.35|942.25|452
1660173600000|2022-08-10 23:20:00|951.85|942.75|950.34|941.24|952.2|943.1|950.05|940.95|514
1660173900000|2022-08-10 23:25:00|950.37|941.27|949.15|940.05|951.53|942.43|948.82|939.72|588
1660174200000|2022-08-10 23:30:00|949|939.9|951.31|942.21|951.85|942.75|949|939.9|510
1660174500000|2022-08-10 23:35:00|951.32|942.22|949.38|940.28|952.7|943.6|949.38|940.28|485
1660174800000|2022-08-10 23:40:00|949.39|940.29|948.75|939.65|950.6|941.5|948.44|939.34|497
1660175100000|2022-08-10 23:45:00|948.72|939.62|949.47|940.37|950.54|941.44|948.6|939.5|443
1660175400000|2022-08-10 23:50:00|949.52|940.42|954.14|945.04|954.64|945.54|949.27|940.17|543
1660175700000|2022-08-10 23:55:00|954.19|945.09|957.19|948.09|957.5|948.4|953.52|944.42|526
1660176000000|2022-08-11 00:00:00|957.17|948.07|956.12|947.02|958.11|949.01|955.38|946.28|653
1660176300000|2022-08-11 00:05:00|956.2|947.1|960.24|951.14|961.01|951.91|955.73|946.63|667
1660176600000|2022-08-11 00:10:00|960.13|951.03|959.94|950.84|961.65|952.55|959.75|950.65|478
1660176900000|2022-08-11 00:15:00|959.95|950.85|959.23|950.13|961.45|952.35|958.79|949.69|599
1660177200000|2022-08-11 00:20:00|959.24|950.14|956.27|947.17|960.12|951.02|954.81|945.71|675
1660177500000|2022-08-11 00:25:00|956.29|947.19|954.23|945.13|956.3|947.2|953.84|944.74|549
1660177800000|2022-08-11 00:30:00|954.31|945.21|949.29|940.19|954.86|945.76|949.11|940.01|506
1660178100000|2022-08-11 00:35:00|949.25|940.15|954.32|945.22|956.5|947.4|949.25|940.15|654
1660178400000|2022-08-11 00:40:00|954.36|945.26|955.32|946.22|955.59|946.49|952.45|943.35|610
1660178700000|2022-08-11 00:45:00|955.38|946.28|953.6|944.5|955.5|946.4|952|942.9|565
1660179000000|2022-08-11 00:50:00|953.5|944.4|957.61|948.51|958.37|949.27|953.35|944.25|690
1660179300000|2022-08-11 00:55:00|957.57|948.47|959.86|950.76|961.99|952.89|957.53|948.43|713
1660179600000|2022-08-11 01:00:00|959.85|950.75|960.56|951.46|962|952.9|959.27|950.17|783
1660179900000|2022-08-11 01:05:00|960.58|951.48|959.49|950.39|961.65|952.55|958.66|949.56|730
1660180200000|2022-08-11 01:10:00|959.81|950.71|961.27|952.17|962.46|953.36|959.41|950.31|747
1660180500000|2022-08-11 01:15:00|961.28|952.18|960.1|951|961.37|952.27|959.17|950.07|709
1660180800000|2022-08-11 01:20:00|960.21|951.11|962.5|953.4|962.66|953.56|959.69|950.59|576
1660181100000|2022-08-11 01:25:00|962.44|953.34|966.25|957.15|967.78|958.68|962.44|953.34|971
1660181400000|2022-08-11 01:30:00|966.15|957.05|964.68|955.58|966.71|957.61|963.12|954.02|799
1660181700000|2022-08-11 01:35:00|964.65|955.55|962.46|953.36|966.25|957.15|960.85|951.75|778
1660182000000|2022-08-11 01:40:00|962.34|953.24|961.07|951.97|962.73|953.63|960.17|951.07|676
1660182300000|2022-08-11 01:45:00|960.87|951.77|965.57|956.47|966.84|957.74|958.31|949.21|907
1660182600000|2022-08-11 01:50:00|965.56|956.46|967.61|958.51|969.4|960.3|965.33|956.23|970
1660182900000|2022-08-11 01:55:00|967.6|958.5|966.35|957.25|967.6|958.5|964.05|954.95|881
1660183200000|2022-08-11 02:00:00|966.3|957.2|959.71|950.61|967.39|958.29|959.25|950.15|734
1660183500000|2022-08-11 02:05:00|959.96|950.86|958.04|948.94|961.15|952.05|955.9|946.8|809
1660183800000|2022-08-11 02:10:00|957.93|948.83|954.05|944.95|958.4|949.3|952.84|943.74|804
1660184100000|2022-08-11 02:15:00|953.89|944.79|950.52|941.42|954.5|945.4|950.19|941.09|787
1660184400000|2022-08-11 02:20:00|950.95|941.85|952.29|943.19|954.3|945.2|950.51|941.41|752
1660184700000|2022-08-11 02:25:00|952.3|943.2|953.42|944.32|954.19|945.09|952.2|943.1|578
1660185000000|2022-08-11 02:30:00|953.41|944.31|957.34|948.24|958.16|949.06|953.2|944.1|692
1660185300000|2022-08-11 02:35:00|957.38|948.28|957.1|948|957.6|948.5|956|946.9|542
1660185600000|2022-08-11 02:40:00|957.06|947.96|952.16|943.06|957.28|948.18|951.96|942.86|598
1660185900000|2022-08-11 02:45:00|952.15|943.05|952.19|943.09|953.9|944.8|951.72|942.62|646
1660186200000|2022-08-11 02:50:00|952.31|943.21|953.52|944.42|954.53|945.43|952.31|943.21|567
1660186500000|2022-08-11 02:55:00|953.48|944.38|954.09|944.99|954.25|945.15|952.31|943.21|495
1660186800000|2022-08-11 03:00:00|954|944.9|952.83|943.73|955.2|946.1|952.05|942.95|635
1660187100000|2022-08-11 03:05:00|952.85|943.75|951.66|942.56|953.25|944.15|948.71|939.61|574
1660187400000|2022-08-11 03:10:00|951.9|942.8|950.27|941.17|952.43|943.33|950.12|941.02|552
1660187700000|2022-08-11 03:15:00|950.35|941.25|953.38|944.28|955.29|946.19|948.96|939.86|642
1660188000000|2022-08-11 03:20:00|953.45|944.35|953.14|944.04|954.21|945.11|952.16|943.06|520
1660188300000|2022-08-11 03:25:00|952.98|943.88|952.17|943.07|953.2|944.1|951.16|942.06|510
1660188600000|2022-08-11 03:30:00|952.15|943.05|952.03|942.93|953.42|944.32|951.19|942.09|519
1660188900000|2022-08-11 03:35:00|952.07|942.97|951.35|942.25|952.4|943.3|951.08|941.98|533
1660189200000|2022-08-11 03:40:00|951.4|942.3|952.15|943.05|952.66|943.56|951.05|941.95|554
1660189500000|2022-08-11 03:45:00|952.09|942.99|954.37|945.27|954.53|945.43|951.23|942.13|617
1660189800000|2022-08-11 03:50:00|954.4|945.3|952.15|943.05|957|947.9|952.15|943.05|637
1660190100000|2022-08-11 03:55:00|952.13|943.03|953.1|944|953.35|944.25|951.16|942.06|540
1660190400000|2022-08-11 04:00:00|953.15|944.05|955.05|945.95|955.4|946.3|952.95|943.85|288
1660190700000|2022-08-11 04:05:00|955.3|946.2|954.1|945|955.5|946.4|953.39|944.29|482
1660191000000|2022-08-11 04:10:00|954.07|944.97|952.16|943.06|954.6|945.5|951.59|942.49|459
1660191300000|2022-08-11 04:15:00|952.7|943.6|954.14|945.04|954.4|945.3|951.18|942.08|400
1660191600000|2022-08-11 04:20:00|954.35|945.25|952.46|943.36|954.45|945.35|952.15|943.05|438
1660191900000|2022-08-11 04:25:00|952.43|943.33|952.4|943.3|953.15|944.05|950.46|941.36|532
1660192200000|2022-08-11 04:30:00|952.36|943.26|953.42|944.32|954.09|944.99|951.34|942.24|479
1660192500000|2022-08-11 04:35:00|953.28|944.18|952.18|943.08|954.3|945.2|952.08|942.98|345
1660192800000|2022-08-11 04:40:00|952.3|943.2|955.45|946.35|955.6|946.5|951.85|942.75|537
1660193100000|2022-08-11 04:45:00|955.26|946.16|954.41|945.31|955.45|946.35|954.15|945.05|420
1660193400000|2022-08-11 04:50:00|954.6|945.5|955.59|946.49|955.78|946.68|953.28|944.18|479
1660193700000|2022-08-11 04:55:00|955.57|946.47|956.52|947.42|957.5|948.4|954.35|945.25|659
1660194000000|2022-08-11 05:00:00|956.54|947.44|954.31|945.21|956.96|947.86|954.18|945.08|625
1660194300000|2022-08-11 05:05:00|954.4|945.3|956.48|947.38|957.48|948.38|954|944.9|597
1660194600000|2022-08-11 05:10:00|956.44|947.34|956.57|947.47|958|948.9|955.51|946.41|561
1660194900000|2022-08-11 05:15:00|956.26|947.16|955.27|946.17|957.05|947.95|954.14|945.04|552
1660195200000|2022-08-11 05:20:00|955.18|946.08|955.45|946.35|956.57|947.47|953.44|944.34|557
1660195500000|2022-08-11 05:25:00|955.26|946.16|953.4|944.3|955.95|946.85|952.16|943.06|510
1660195800000|2022-08-11 05:30:00|953.5|944.4|956.15|947.05|957.38|948.28|953.1|944|525
1660196100000|2022-08-11 05:35:00|956.19|947.09|955.83|946.73|956.85|947.75|955.15|946.05|522
1660196400000|2022-08-11 05:40:00|955.78|946.68|954.22|945.12|957.03|947.93|953.95|944.85|578
1660196700000|2022-08-11 05:45:00|954.38|945.28|955.2|946.1|957.1|948|953.41|944.31|573
1660197000000|2022-08-11 05:50:00|955.35|946.25|948.6|939.5|955.5|946.4|948.15|939.05|604
1660197300000|2022-08-11 05:55:00|948.47|939.37|952.21|943.11|952.3|943.2|946.79|937.69|547
1660197600000|2022-08-11 06:00:00|952.22|943.12|950.25|941.15|953.1|944|950.17|941.07|569
1660197900000|2022-08-11 06:05:00|950.17|941.07|951.72|942.62|952.4|943.3|950.14|941.04|571
1660198200000|2022-08-11 06:10:00|951.71|942.61|951.75|942.65|952.4|943.3|949.95|940.85|516
1660198500000|2022-08-11 06:15:00|951.84|942.74|950.3|941.2|951.99|942.89|948.43|939.33|577
1660198800000|2022-08-11 06:20:00|950.14|941.04|953.79|944.69|954.4|945.3|949.74|940.64|585
1660199100000|2022-08-11 06:25:00|953.67|944.57|953.01|943.91|955.05|945.95|951.84|942.74|455
1660199400000|2022-08-11 06:30:00|953|943.9|952|942.9|954.27|945.17|951.75|942.65|548
1660199700000|2022-08-11 06:35:00|951.9|942.8|953|943.9|953.4|944.3|949.75|940.65|664
1660200000000|2022-08-11 06:40:00|952.9|943.8|952.6|943.5|953.2|944.1|949.48|940.38|569
1660200300000|2022-08-11 06:45:00|952.55|943.45|951.97|942.87|952.95|943.85|951.07|941.97|516
1660200600000|2022-08-11 06:50:00|951.88|942.78|951.79|942.69|953.35|944.25|951.24|942.14|481
1660200900000|2022-08-11 06:55:00|951.77|942.67|951.4|942.3|952.35|943.25|950.79|941.69|445
1660201200000|2022-08-11 07:00:00|951.21|942.11|951.11|942.01|952.3|943.2|950.28|941.18|490
1660201500000|2022-08-11 07:05:00|951.18|942.08|951.39|942.29|952.25|943.15|949.24|940.14|492
1660201800000|2022-08-11 07:10:00|951.46|942.36|951.2|942.1|951.54|942.44|950.18|941.08|337
1660202100000|2022-08-11 07:15:00|951.16|942.06|952.02|942.92|952.92|943.82|950.82|941.72|432
1660202400000|2022-08-11 07:20:00|952.15|943.05|953.1|944|954.53|945.43|951.95|942.85|596
1660202700000|2022-08-11 07:25:00|953.14|944.04|953.71|944.61|953.78|944.68|951.13|942.03|499
1660203000000|2022-08-11 07:30:00|953.78|944.68|952.09|942.99|956.9|947.8|951.27|942.17|736
1660203300000|2022-08-11 07:35:00|952.11|943.01|951.7|942.6|953.04|943.94|950.24|941.14|499
1660203600000|2022-08-11 07:40:00|951.78|942.68|942.44|933.34|951.95|942.85|942.36|933.26|721
1660203900000|2022-08-11 07:45:00|942.07|932.97|940.83|931.73|943.95|934.85|936.87|927.77|777
1660204200000|2022-08-11 07:50:00|940.84|931.74|941.23|932.13|942.3|933.2|937.97|928.87|662
1660204500000|2022-08-11 07:55:00|941.33|932.23|942.78|933.68|943.15|934.05|940.11|931.01|562
1660204800000|2022-08-11 08:00:00|942.86|933.76|940.12|931.02|943.85|934.75|940.12|931.02|628
1660205100000|2022-08-11 08:05:00|940.13|931.03|942.27|933.17|942.34|933.24|939.04|929.94|542
1660205400000|2022-08-11 08:10:00|942.47|933.37|942.34|933.24|944.02|934.92|941.76|932.66|504
1660205700000|2022-08-11 08:15:00|942.42|933.32|943.94|934.84|944.81|935.71|942.35|933.25|427
1660206000000|2022-08-11 08:20:00|943.9|934.8|943.73|934.63|944.95|935.85|943.08|933.98|450
1660206300000|2022-08-11 08:25:00|943.81|934.71|944.72|935.62|945.33|936.23|943.02|933.92|507
1660206600000|2022-08-11 08:30:00|944.74|935.64|945.17|936.07|946.87|937.77|943.13|934.03|491
1660206900000|2022-08-11 08:35:00|945.13|936.03|945.75|936.65|946.85|937.75|945.01|935.91|491
1660207200000|2022-08-11 08:40:00|945.9|936.8|945.06|935.96|946.3|937.2|945.06|935.96|413
1660207500000|2022-08-11 08:45:00|945.2|936.1|945.1|936|945.95|936.85|943.75|934.65|409
1660207800000|2022-08-11 08:50:00|945.3|936.2|945.21|936.11|945.45|936.35|942.14|933.04|566
1660208100000|2022-08-11 08:55:00|945.27|936.17|948.04|938.94|949.15|940.05|945.1|936|544
1660208400000|2022-08-11 09:00:00|948.03|938.93|945.77|936.67|948.07|938.97|945.77|936.67|482
1660208700000|2022-08-11 09:05:00|945.87|936.77|945.22|936.12|946.88|937.78|943.35|934.25|351
1660209000000|2022-08-11 09:10:00|945.35|936.25|945.17|936.07|945.86|936.76|945.05|935.95|48
1660209300000|2022-08-11 09:15:00|945.38|936.28|943.95|934.85|945.38|936.28|943.34|934.24|48
1660209600000|2022-08-11 09:20:00|944|934.9|943.03|933.93|944.2|935.1|942.2|933.1|385
1660209900000|2022-08-11 09:25:00|942.98|933.88|943.9|934.8|944.25|935.15|942.42|933.32|395
1660210200000|2022-08-11 09:30:00|943.77|934.67|945.58|936.48|945.96|936.86|943.53|934.43|254
1660210500000|2022-08-11 09:35:00|945.57|936.47|945.2|936.1|946.32|937.22|944.82|935.72|310
1660210800000|2022-08-11 09:40:00|945.26|936.16|944.82|935.72|945.35|936.25|943.9|934.8|229
1660211100000|2022-08-11 09:45:00|944.87|935.77|942.33|933.23|945.06|935.96|941.25|932.15|349
1660211400000|2022-08-11 09:50:00|942.29|933.19|940.2|931.1|942.4|933.3|940.2|931.1|357
1660211700000|2022-08-11 09:55:00|940.21|931.11|938.5|929.4|940.55|931.45|938.14|929.04|419
1660212000000|2022-08-11 10:00:00|938.14|929.04|939.39|930.29|939.39|930.29|935.05|925.95|454
1660212300000|2022-08-11 10:05:00|939.35|930.25|939.18|930.08|941.8|932.7|939.13|930.03|357
1660212600000|2022-08-11 10:10:00|939.26|930.16|939.15|930.05|940.09|930.99|937.17|928.07|478
1660212900000|2022-08-11 10:15:00|939.21|930.11|938.31|929.21|939.26|930.16|937.38|928.28|521
1660213200000|2022-08-11 10:20:00|938.23|929.13|938.04|928.94|939.4|930.3|937.97|928.87|429
1660213500000|2022-08-11 10:25:00|938.02|928.92|939.2|930.1|939.6|930.5|937.99|928.89|418
1660213800000|2022-08-11 10:30:00|939|929.9|939.24|930.14|940.25|931.15|939|929.9|407
1660214100000|2022-08-11 10:35:00|939.4|930.3|939.25|930.15|940.2|931.1|938.49|929.39|419
1660214400000|2022-08-11 10:40:00|939.14|930.04|936.21|927.11|939.28|930.18|934.81|925.71|523
1660214700000|2022-08-11 10:45:00|936.04|926.94|939.9|930.8|940.56|931.46|935.18|926.08|542
1660215000000|2022-08-11 10:50:00|939.97|930.87|938.81|929.71|940.25|931.15|938.1|929|359
1660215300000|2022-08-11 10:55:00|938.76|929.66|938.78|929.68|940.15|931.05|938.23|929.13|334
1660215600000|2022-08-11 11:00:00|938.95|929.85|941.78|932.68|942.2|933.1|937.85|928.75|507
1660215900000|2022-08-11 11:05:00|941.77|932.67|941.3|932.2|942.47|933.37|940.57|931.47|381
1660216200000|2022-08-11 11:10:00|941.25|932.15|941.84|932.74|942.05|932.95|940.65|931.55|411
1660216500000|2022-08-11 11:15:00|941.73|932.63|940.5|931.4|942.35|933.25|940.45|931.35|403
1660216800000|2022-08-11 11:20:00|940.45|931.35|941.96|932.86|943.36|934.26|940.11|931.01|299
1660217100000|2022-08-11 11:25:00|941.95|932.85|942.87|933.77|943.25|934.15|941.58|932.48|447
1660217400000|2022-08-11 11:30:00|942.9|933.8|941.25|932.15|943.03|933.93|940.71|931.61|418
1660217700000|2022-08-11 11:35:00|941.28|932.18|942.98|933.88|943.85|934.75|941.17|932.07|345
1660218000000|2022-08-11 11:40:00|942.96|933.86|942.97|933.87|943.78|934.68|941.99|932.89|383
1660218300000|2022-08-11 11:45:00|943.15|934.05|942.27|933.17|943.6|934.5|942.05|932.95|431
1660218600000|2022-08-11 11:50:00|942.34|933.24|944.13|935.03|946.59|937.49|942.24|933.14|676
1660218900000|2022-08-11 11:55:00|944.26|935.16|942.29|933.19|944.6|935.5|941.27|932.17|574
1660219200000|2022-08-11 12:00:00|942.23|933.13|943.45|934.35|945.35|936.25|941.16|932.06|680
1660219500000|2022-08-11 12:05:00|943.28|934.18|945.15|936.05|946.25|937.15|943.22|934.12|545
1660219800000|2022-08-11 12:10:00|945.16|936.06|949.11|940.01|949.95|940.85|944.16|935.06|934
1660220100000|2022-08-11 12:15:00|949.18|940.08|950.25|941.15|952.82|943.72|948.15|939.05|942
1660220400000|2022-08-11 12:20:00|950.19|941.09|954.14|945.04|955.34|946.24|949.7|940.6|867
1660220700000|2022-08-11 12:25:00|954.09|944.99|952.53|943.43|957.28|948.18|952.27|943.17|862
1660221000000|2022-08-11 12:30:00|952.59|943.49|949.25|940.15|960.7|951.6|947.85|938.75|945
1660221300000|2022-08-11 12:35:00|949.5|940.4|955.89|946.79|956.95|947.85|947.24|938.14|600
1660221600000|2022-08-11 12:40:00|955.94|946.84|953.2|944.1|957.05|947.95|951.51|942.41|709
1660221900000|2022-08-11 12:45:00|953.15|944.05|952.02|942.92|956.09|946.99|951.91|942.81|629
1660222200000|2022-08-11 12:50:00|951.98|942.88|954.32|945.22|955.29|946.19|950.02|940.92|635
1660222500000|2022-08-11 12:55:00|954.36|945.26|957.05|947.95|957.41|948.31|954.25|945.15|736
1660222800000|2022-08-11 13:00:00|957|947.9|953.93|944.83|957.46|948.36|953.04|943.94|690
1660223100000|2022-08-11 13:05:00|953.92|944.82|955.25|946.15|955.58|946.48|951.91|942.81|606
1660223400000|2022-08-11 13:10:00|955.2|946.1|950.26|941.16|955.45|946.35|950.11|941.01|667
1660223700000|2022-08-11 13:15:00|950.21|941.11|947.06|937.96|950.99|941.89|945.62|936.52|660
1660224000000|2022-08-11 13:20:00|947.16|938.06|947.21|938.11|949.03|939.93|946.86|937.76|638
1660224300000|2022-08-11 13:25:00|947.16|938.06|950.51|941.41|950.6|941.5|946.9|937.8|658
1660224600000|2022-08-11 13:30:00|950.58|941.48|946.36|937.26|951.1|942|946.36|937.26|770
1660224900000|2022-08-11 13:35:00|946.31|937.21|946.21|937.11|948.13|939.03|943.23|934.13|761
1660225200000|2022-08-11 13:40:00|946.27|937.17|949.01|939.91|950.57|941.47|946.12|937.02|695
1660225500000|2022-08-11 13:45:00|949.04|939.94|948.26|939.16|949.93|940.83|947.5|938.4|696
1660225800000|2022-08-11 13:50:00|948.29|939.19|950.16|941.06|951.1|942|948.09|938.99|642
1660226100000|2022-08-11 13:55:00|950.3|941.2|952.86|943.76|953.9|944.8|949.18|940.08|618
1660226400000|2022-08-11 14:00:00|952.8|943.7|953.89|944.79|954.35|945.25|951.75|942.65|681
1660226700000|2022-08-11 14:05:00|953.91|944.81|955.84|946.74|956.98|947.88|953.56|944.46|633
1660227000000|2022-08-11 14:10:00|955.85|946.75|953.61|944.51|956.94|947.84|951.83|942.73|647
1660227300000|2022-08-11 14:15:00|953.56|944.46|948.7|939.6|953.56|944.46|948.06|938.96|744
1660227600000|2022-08-11 14:20:00|948.69|939.59|947.03|937.93|949.28|940.18|946.21|937.11|689
1660227900000|2022-08-11 14:25:00|947.02|937.92|944.19|935.09|947.91|938.81|944.17|935.07|654
1660228200000|2022-08-11 14:30:00|944.2|935.1|942.38|933.28|946.35|937.25|942.27|933.17|631
1660228500000|2022-08-11 14:35:00|942.48|933.38|937.87|928.77|943.98|934.88|937.5|928.4|754
1660228800000|2022-08-11 14:40:00|938.21|929.11|933.21|924.11|938.21|929.11|932.03|922.93|811
1660229100000|2022-08-11 14:45:00|933.3|924.2|937.28|928.18|937.99|928.89|932.3|923.2|780
1660229400000|2022-08-11 14:50:00|937.35|928.25|941.68|932.58|943.44|934.34|937.22|928.12|768
1660229700000|2022-08-11 14:55:00|941.7|932.6|940|930.9|942.06|932.96|939.32|930.22|667
1660230000000|2022-08-11 15:00:00|940.05|930.95|939.61|930.51|942.03|932.93|938.32|929.22|688
1660230300000|2022-08-11 15:05:00|939.56|930.46|935.67|926.57|940.42|931.32|935.03|925.93|719
1660230600000|2022-08-11 15:10:00|935.41|926.31|934.06|924.96|937.21|928.11|934.06|924.96|722
1660230900000|2022-08-11 15:15:00|934.04|924.94|932.12|923.02|936.39|927.29|931.11|922.01|785
1660231200000|2022-08-11 15:20:00|932.18|923.08|937.01|927.91|938.2|929.1|932.04|922.94|795
1660231500000|2022-08-11 15:25:00|937.02|927.92|937.76|928.66|938.32|929.22|935.15|926.05|696
1660231800000|2022-08-11 15:30:00|937.81|928.71|940.25|931.15|941.76|932.66|937.3|928.2|775
1660232100000|2022-08-11 15:35:00|940.28|931.18|937.46|928.36|941.33|932.23|936.22|927.12|664
1660232400000|2022-08-11 15:40:00|937.44|928.34|935.59|926.49|937.51|928.41|935.33|926.23|662
1660232700000|2022-08-11 15:45:00|935.56|926.46|933.38|924.28|935.58|926.48|930.7|921.6|762
1660233000000|2022-08-11 15:50:00|933.37|924.27|932.14|923.04|933.95|924.85|930.21|921.11|829
1660233300000|2022-08-11 15:55:00|932.4|923.3|932.34|923.24|934.12|925.02|931.33|922.23|687
1660233600000|2022-08-11 16:00:00|932.14|923.04|933.34|924.24|935|925.9|931.9|922.8|613
1660233900000|2022-08-11 16:05:00|933.25|924.15|933.86|924.76|935.12|926.02|931.1|922|759
1660234200000|2022-08-11 16:10:00|933.91|924.81|931.36|922.26|935.01|925.91|930.98|921.88|711
1660234500000|2022-08-11 16:15:00|931.33|922.23|933.35|924.25|934.95|925.85|930.41|921.31|707
1660234800000|2022-08-11 16:20:00|933.39|924.29|934.48|925.38|935.3|926.2|932.15|923.05|674
1660235100000|2022-08-11 16:25:00|934.47|925.37|936.33|927.23|936.43|927.33|934.21|925.11|591
1660235400000|2022-08-11 16:30:00|936.28|927.18|936.91|927.81|938.35|929.25|935.46|926.36|607
1660235700000|2022-08-11 16:35:00|936.94|927.84|932.19|923.09|937.16|928.06|932.14|923.04|647
1660236000000|2022-08-11 16:40:00|932.23|923.13|934.87|925.77|935.06|925.96|932.03|922.93|645
1660236300000|2022-08-11 16:45:00|934.86|925.76|935.38|926.28|936.25|927.15|933.17|924.07|593
1660236600000|2022-08-11 16:50:00|935.3|926.2|936.87|927.77|936.87|927.77|934.7|925.6|561
1660236900000|2022-08-11 16:55:00|936.82|927.72|937.34|928.24|938.22|929.12|936.2|927.1|669
1660237200000|2022-08-11 17:00:00|937.27|928.17|936.49|927.39|938.25|929.15|934.97|925.87|713
1660237500000|2022-08-11 17:05:00|936.48|927.38|935.96|926.86|938.04|928.94|935.96|926.86|639
1660237800000|2022-08-11 17:10:00|935.97|926.87|937.53|928.43|938.01|928.91|935.24|926.14|649
1660238100000|2022-08-11 17:15:00|937.56|928.46|938.49|929.39|939.25|930.15|937.48|928.38|581
1660238400000|2022-08-11 17:20:00|938.45|929.35|938.25|929.15|939.17|930.07|937.09|927.99|478
1660238700000|2022-08-11 17:25:00|938.19|929.09|938.09|928.99|939.08|929.98|936.98|927.88|571
1660239000000|2022-08-11 17:30:00|938.05|928.95|936.74|927.64|938.87|929.77|936.61|927.51|540
1660239300000|2022-08-11 17:35:00|936.64|927.54|940.28|931.18|941|931.9|936.51|927.41|577
1660239600000|2022-08-11 17:40:00|940.27|931.17|939.53|930.43|941.24|932.14|939.5|930.4|552
1660239900000|2022-08-11 17:45:00|939.5|930.4|936.25|927.15|940.1|931|936.05|926.95|556
1660240200000|2022-08-11 17:50:00|936.23|927.13|937.04|927.94|937.2|928.1|935.14|926.04|651
1660240500000|2022-08-11 17:55:00|936.99|927.89|938.48|929.38|939.24|930.14|936.73|927.63|549
1660240800000|2022-08-11 18:00:00|938.31|929.21|935.25|926.15|938.5|929.4|934.77|925.67|645
1660241100000|2022-08-11 18:05:00|935.2|926.1|935.9|926.8|936.55|927.45|934.31|925.21|559
1660241400000|2022-08-11 18:10:00|935.8|926.7|927.91|918.81|936|926.9|927.87|918.77|764
1660241700000|2022-08-11 18:15:00|927.95|918.85|929.15|920.05|930.1|921|925.66|916.56|803
1660242000000|2022-08-11 18:20:00|929.22|920.12|930.96|921.86|931.99|922.89|926.4|917.3|683
1660242300000|2022-08-11 18:25:00|930.83|921.73|931.64|922.54|932.46|923.36|930.07|920.97|556
1660242600000|2022-08-11 18:30:00|931.61|922.51|931.12|922.02|932.5|923.4|929.99|920.89|577
1660242900000|2022-08-11 18:35:00|930.97|921.87|934.06|924.96|934.53|925.43|930.28|921.18|645
1660243200000|2022-08-11 18:40:00|934.09|924.99|932.87|923.77|935|925.9|932.12|923.02|653
1660243500000|2022-08-11 18:45:00|932.69|923.59|933.04|923.94|933.44|924.34|931.96|922.86|602
1660243800000|2022-08-11 18:50:00|933.07|923.97|930.51|921.41|933.1|924|929.36|920.26|610
1660244100000|2022-08-11 18:55:00|930.49|921.39|932.3|923.2|933.3|924.2|930.39|921.29|542
1660244400000|2022-08-11 19:00:00|932.38|923.28|932.86|923.76|933.12|924.02|931.03|921.93|553
1660244700000|2022-08-11 19:05:00|932.81|923.71|931.48|922.38|933.01|923.91|929.96|920.86|679
1660245000000|2022-08-11 19:10:00|931.42|922.32|927.22|918.12|932.07|922.97|927.15|918.05|714
1660245300000|2022-08-11 19:15:00|927.33|918.23|931.2|922.1|931.36|922.26|926.13|917.03|611
1660245600000|2022-08-11 19:20:00|931.23|922.13|932.25|923.15|933.25|924.15|931|921.9|488
1660245900000|2022-08-11 19:25:00|932.45|923.35|932.97|923.87|933.4|924.3|932.16|923.06|482
1660246200000|2022-08-11 19:30:00|932.96|923.86|933.27|924.17|934.25|925.15|932.24|923.14|501
1660246500000|2022-08-11 19:35:00|933.3|924.2|932.97|923.87|933.45|924.35|931.58|922.48|505
1660246800000|2022-08-11 19:40:00|932.95|923.85|934.01|924.91|934.1|925|932.13|923.03|483
1660247100000|2022-08-11 19:45:00|934.11|925.01|933.78|924.68|934.24|925.14|933.1|924|499
1660247400000|2022-08-11 19:50:00|933.83|924.73|935.17|926.07|935.35|926.25|933.29|924.19|572
1660247700000|2022-08-11 19:55:00|935.1|926|934.46|925.36|935.35|926.25|932.88|923.78|549
1660248000000|2022-08-11 20:00:00|934.6|925.5|932.35|923.25|935.6|926.5|931.53|922.43|560
1660248300000|2022-08-11 20:05:00|932.13|923.03|931.14|922.04|932.23|923.13|929.74|920.64|511
1660248600000|2022-08-11 20:10:00|931.04|921.94|934.04|924.94|935.26|926.16|930.91|921.81|424
1660248900000|2022-08-11 20:15:00|934.11|925.01|930.76|921.66|934.9|925.8|930.23|921.13|579
1660249200000|2022-08-11 20:20:00|930.84|921.74|930.94|921.84|931.4|922.3|929.82|920.72|391
1660249500000|2022-08-11 20:25:00|930.97|921.87|935.33|926.23|935.33|926.23|930.69|921.59|335
1660249800000|2022-08-11 20:30:00|935.35|926.25|936.61|927.51|937.02|927.92|934.22|925.12|406
1660250100000|2022-08-11 20:35:00|936.6|927.5|935.19|926.09|936.61|927.51|934.87|925.77|399
1660250400000|2022-08-11 20:40:00|935.18|926.08|935.27|926.17|936.08|926.98|933.92|924.82|409
1660250700000|2022-08-11 20:45:00|935.2|926.1|934.31|925.21|936.35|927.25|934.28|925.18|437
1660251000000|2022-08-11 20:50:00|934.35|925.25|934.05|924.95|935.24|926.14|933.9|924.8|350
1660251300000|2022-08-11 20:55:00|934.1|925|934.47|925.37|935.45|926.35|933.98|924.88|378
1660251600000|2022-08-11 21:00:00|934.48|925.38|934.27|925.17|934.97|925.87|933.11|924.01|218
1660251900000|2022-08-11 21:05:00|934.29|925.19|935.29|926.19|935.36|926.26|933.18|924.08|214
1660252200000|2022-08-11 21:10:00|935.26|926.16|934.02|924.92|935.44|926.34|933.87|924.77|321
1660252500000|2022-08-11 21:15:00|933.77|924.67|935.04|925.94|935.04|925.94|933.04|923.94|217
1660252800000|2022-08-11 21:20:00|935.09|925.99|934.67|925.57|935.11|926.01|934.2|925.1|191
1660253100000|2022-08-11 21:25:00|934.79|925.69|933.32|924.22|934.95|925.85|932.74|923.64|282
1660253400000|2022-08-11 21:30:00|933.35|924.25|936.13|927.03|936.2|927.1|933.26|924.16|333
1660253700000|2022-08-11 21:35:00|936.06|926.96|933.27|924.17|936.16|927.06|933.16|924.06|221
1660254000000|2022-08-11 21:40:00|933.37|924.27|931.14|922.04|933.4|924.3|930.14|921.04|288
1660254300000|2022-08-11 21:45:00|931.2|922.1|927.21|918.11|931.2|922.1|926.83|917.73|307
1660254600000|2022-08-11 21:50:00|927.25|918.15|932.55|923.45|932.71|923.61|927.21|918.11|411
1660254900000|2022-08-11 21:55:00|932.61|923.51|933.56|924.46|934.45|925.35|932.56|923.46|394
1660255200000|2022-08-11 22:00:00|933.45|924.35|932.09|922.99|933.46|924.36|930.91|921.81|485
1660255500000|2022-08-11 22:05:00|932.1|923|929.56|920.46|932.33|923.23|929.48|920.38|385
1660255800000|2022-08-11 22:10:00|929.52|920.42|930.48|921.38|931.2|922.1|928.29|919.19|356
1660256100000|2022-08-11 22:15:00|930.54|921.44|928.47|919.37|931.33|922.23|928.41|919.31|403
1660256400000|2022-08-11 22:20:00|928.48|919.38|927.73|918.63|930.04|920.94|923.08|913.98|560
1660256700000|2022-08-11 22:25:00|927.75|918.65|926.45|917.35|928.2|919.1|925.49|916.39|345
1660257000000|2022-08-11 22:30:00|926.4|917.3|927.57|918.47|928.38|919.28|926.31|917.21|351
1660257300000|2022-08-11 22:35:00|927.6|918.5|927.21|918.11|928.5|919.4|926.43|917.33|274
1660257600000|2022-08-11 22:40:00|927.25|918.15|928.37|919.27|928.45|919.35|926.39|917.29|364
1660257900000|2022-08-11 22:45:00|928.42|919.32|927.14|918.04|929.4|920.3|926.21|917.11|464
1660258200000|2022-08-11 22:50:00|927.21|918.11|924.31|915.21|927.3|918.2|924.16|915.06|543
1660258500000|2022-08-11 22:55:00|924.18|915.08|922.81|913.71|925.49|916.39|922.46|913.36|664
1660258800000|2022-08-11 23:00:00|922.91|913.81|922.56|913.46|923.11|914.01|920.24|911.14|711
1660259100000|2022-08-11 23:05:00|922.54|913.44|917.97|908.87|922.92|913.82|917.9|908.8|627
1660259400000|2022-08-11 23:10:00|917.88|908.78|921.4|912.3|922.9|913.8|917.83|908.73|653
1660259700000|2022-08-11 23:15:00|921.27|912.17|922.2|913.1|923.17|914.07|920.97|911.87|495
1660260000000|2022-08-11 23:20:00|922.17|913.07|920.32|911.22|922.54|913.44|919.24|910.14|476
1660260300000|2022-08-11 23:25:00|920.29|911.19|919.52|910.42|920.29|911.19|917.26|908.16|616
1660260600000|2022-08-11 23:30:00|919.51|910.41|919.63|910.53|920.2|911.1|918.76|909.66|565
1660260900000|2022-08-11 23:35:00|919.51|910.41|920.45|911.35|921.63|912.53|918.39|909.29|558
1660261200000|2022-08-11 23:40:00|920.5|911.4|924.35|915.25|924.5|915.4|920.1|911|162
1660261500000|2022-08-11 23:45:00|924.4|915.3|925.17|916.07|926.36|917.26|924.15|915.05|479
1660261800000|2022-08-11 23:50:00|925.1|916|925.12|916.02|926.3|917.2|924.44|915.34|494
1660262100000|2022-08-11 23:55:00|925.22|916.12|924.54|915.44|926.3|917.2|924.26|915.16|428
1660262400000|2022-08-12 00:00:00|924.56|915.46|923.49|914.39|926.58|917.48|923.4|914.3|489
1660262700000|2022-08-12 00:05:00|923.41|914.31|917.5|908.4|923.5|914.4|917.21|908.11|677
1660263000000|2022-08-12 00:10:00|917.43|908.33|909.72|900.62|919.35|910.25|908.95|899.85|706
1660263300000|2022-08-12 00:15:00|909.95|900.85|912.14|903.04|913.31|904.21|908.05|898.95|869
1660263600000|2022-08-12 00:20:00|912.12|903.02|914.6|905.5|916.1|907|911.41|902.31|617
1660263900000|2022-08-12 00:25:00|914.62|905.52|918.4|909.3|919.3|910.2|914.31|905.21|665
1660264200000|2022-08-12 00:30:00|918.24|909.14|920.82|911.72|922.35|913.25|918.12|909.02|752
1660264500000|2022-08-12 00:35:00|920.85|911.75|923.06|913.96|924.46|915.36|920.2|911.1|749
1660264800000|2022-08-12 00:40:00|923.01|913.91|922.32|913.22|923.15|914.05|921.25|912.15|610
1660265100000|2022-08-12 00:45:00|922.31|913.21|922.45|913.35|922.99|913.89|920.68|911.58|593
1660265400000|2022-08-12 00:50:00|922.28|913.18|923.45|914.35|924.19|915.09|921.84|912.74|571
1660265700000|2022-08-12 00:55:00|923.56|914.46|923.02|913.92|924.35|915.25|923.01|913.91|583
1660266000000|2022-08-12 01:00:00|923.06|913.96|925.05|915.95|926.05|916.95|922.2|913.1|595
1660266300000|2022-08-12 01:05:00|925.12|916.02|923.87|914.77|927.09|917.99|923.33|914.23|643
1660266600000|2022-08-12 01:10:00|923.92|914.82|922.6|913.5|925.45|916.35|922.35|913.25|342
1660266900000|2022-08-12 01:15:00|922.65|913.55|924.46|915.36|925.6|916.5|922.65|913.55|121
1660267200000|2022-08-12 01:20:00|924.55|915.45|924.95|915.85|925.29|916.19|924.09|914.99|433
1660267500000|2022-08-12 01:25:00|924.9|915.8|924.12|915.02|925.4|916.3|924.05|914.95|462
1660267800000|2022-08-12 01:30:00|924.19|915.09|924.75|915.65|925.3|916.2|923.18|914.08|430
1660268100000|2022-08-12 01:35:00|924.8|915.7|920.21|911.11|924.8|915.7|919.03|909.93|669
1660268400000|2022-08-12 01:40:00|920.18|911.08|921.49|912.39|923|913.9|920.18|911.08|527
1660268700000|2022-08-12 01:45:00|921.54|912.44|922.2|913.1|923.21|914.11|920.71|911.61|407
1660269000000|2022-08-12 01:50:00|922.14|913.04|921.16|912.06|922.8|913.7|921.05|911.95|469
1660269300000|2022-08-12 01:55:00|921.15|912.05|923.02|913.92|923.9|914.8|920.67|911.57|510
1660269600000|2022-08-12 02:00:00|923.06|913.96|922.32|913.22|925.14|916.04|921.81|912.71|559
1660269900000|2022-08-12 02:05:00|922.22|913.12|920.19|911.09|922.45|913.35|919.13|910.03|579
1660270200000|2022-08-12 02:10:00|920.12|911.02|915.7|906.6|920.12|911.02|914.95|905.85|691
1660270500000|2022-08-12 02:15:00|915.64|906.54|916.03|906.93|917.32|908.22|915.14|906.04|540
1660270800000|2022-08-12 02:20:00|916.1|907|919.1|910|919.83|910.73|915.93|906.83|576
1660271100000|2022-08-12 02:25:00|919.21|910.11|922.14|913.04|922.21|913.11|918.76|909.66|584
1660271400000|2022-08-12 02:30:00|922.16|913.06|924.23|915.13|924.39|915.29|921.25|912.15|681
1660271700000|2022-08-12 02:35:00|924.25|915.15|924.2|915.1|925.15|916.05|923.24|914.14|548
1660272000000|2022-08-12 02:40:00|924.15|915.05|925.95|916.85|925.95|916.85|923.85|914.75|127
1660272300000|2022-08-12 02:45:00|926.05|916.95|928.71|919.61|929.09|919.99|926|916.9|449
1660272600000|2022-08-12 02:50:00|928.8|919.7|930.73|921.63|933.3|924.2|928.62|919.52|695
1660272900000|2022-08-12 02:55:00|930.76|921.66|928.13|919.03|931.39|922.29|927.91|918.81|682
1660273200000|2022-08-12 03:00:00|928.18|919.08|929.2|920.1|929.21|920.11|926.17|917.07|613
1660273500000|2022-08-12 03:05:00|929.21|920.11|929.16|920.06|931.46|922.36|928|918.9|575
1660273800000|2022-08-12 03:10:00|929.09|919.99|930.04|920.94|930.06|920.96|928.89|919.79|482
1660274100000|2022-08-12 03:15:00|930.03|920.93|928.96|919.86|930.2|921.1|927.74|918.64|419
1660274400000|2022-08-12 03:20:00|929.05|919.95|927.88|918.78|929.12|920.02|927.24|918.14|457
1660274700000|2022-08-12 03:25:00|927.89|918.79|928.3|919.2|929.55|920.45|927.58|918.48|410
1660275000000|2022-08-12 03:30:00|928.24|919.14|928.85|919.75|928.96|919.86|926.25|917.15|497
1660275300000|2022-08-12 03:35:00|928.9|919.8|929|919.9|930.08|920.98|928.17|919.07|450
1660275600000|2022-08-12 03:40:00|928.99|919.89|928.44|919.34|929.92|920.82|928.19|919.09|409
1660275900000|2022-08-12 03:45:00|928.36|919.26|928.46|919.36|928.95|919.85|927.58|918.48|405
1660276200000|2022-08-12 03:50:00|928.49|919.39|929.37|920.27|931.45|922.35|927.16|918.06|540
1660276500000|2022-08-12 03:55:00|929.3|920.2|929.19|920.09|930.1|921|928.83|919.73|446
1660276800000|2022-08-12 04:00:00|929.14|920.04|932.18|923.08|932.18|923.08|928.87|919.77|504
1660277100000|2022-08-12 04:05:00|932.2|923.1|928.36|919.26|932.36|923.26|928.33|919.23|593
1660277400000|2022-08-12 04:10:00|928.33|919.23|929.31|920.21|930.05|920.95|928.33|919.23|445
1660277700000|2022-08-12 04:15:00|929.32|920.22|929.58|920.48|929.58|920.48|927.99|918.89|456
1660278000000|2022-08-12 04:20:00|929.45|920.35|928.55|919.45|930.23|921.13|928.24|919.14|431
1660278300000|2022-08-12 04:25:00|928.58|919.48|928.02|918.92|928.64|919.54|926.68|917.58|480
1660278600000|2022-08-12 04:30:00|928|918.9|927.23|918.13|928.4|919.3|926.76|917.66|378
1660278900000|2022-08-12 04:35:00|927.22|918.12|927.6|918.5|928.33|919.23|926.53|917.43|472
1660279200000|2022-08-12 04:40:00|927.57|918.47|928.27|919.17|928.9|919.8|927.32|918.22|448
1660279500000|2022-08-12 04:45:00|928.25|919.15|926.21|917.11|928.39|919.29|925.93|916.83|509
1660279800000|2022-08-12 04:50:00|926.3|917.2|927.25|918.15|927.85|918.75|926.15|917.05|471
1660280100000|2022-08-12 04:55:00|927.2|918.1|925.6|916.5|927.2|918.1|925.36|916.26|464
1660280400000|2022-08-12 05:00:00|925.57|916.47|926.09|916.99|926.39|917.29|925|915.9|474
1660280700000|2022-08-12 05:05:00|926.18|917.08|925.44|916.34|927.18|918.08|925.39|916.29|487
1660281000000|2022-08-12 05:10:00|925.48|916.38|927.65|918.55|928.06|918.96|925.28|916.18|476
1660281300000|2022-08-12 05:15:00|927.59|918.49|928.3|919.2|928.71|919.61|927.05|917.95|540
1660281600000|2022-08-12 05:20:00|928.35|919.25|925.72|916.62|930.15|921.05|925.72|916.62|556
1660281900000|2022-08-12 05:25:00|925.44|916.34|928.9|919.8|928.9|919.8|924.17|915.07|560
1660282200000|2022-08-12 05:30:00|928.68|919.58|927.64|918.54|930.12|921.02|927.15|918.05|526
1660282500000|2022-08-12 05:35:00|927.63|918.53|925.38|916.28|928.15|919.05|925.26|916.16|510
1660282800000|2022-08-12 05:40:00|925.27|916.17|925.6|916.5|926.18|917.08|924.08|914.98|635
1660283100000|2022-08-12 05:45:00|925.59|916.49|924.52|915.42|926.09|916.99|924.06|914.96|491
1660283400000|2022-08-12 05:50:00|924.45|915.35|925.03|915.93|925.56|916.46|923.44|914.34|504
1660283700000|2022-08-12 05:55:00|924.96|915.86|924.29|915.19|925.32|916.22|922.95|913.85|402
1660284000000|2022-08-12 06:00:00|924.28|915.18|926.15|917.05|926.19|917.09|923.83|914.73|336
1660284300000|2022-08-12 06:05:00|926.17|917.07|921.05|911.95|926.4|917.3|920.98|911.88|636
1660284600000|2022-08-12 06:10:00|921|911.9|921.04|911.94|922.25|913.15|920.6|911.5|675
1660284900000|2022-08-12 06:15:00|921.06|911.96|921.7|912.6|922.25|913.15|920.81|911.71|525
1660285200000|2022-08-12 06:20:00|921.6|912.5|921.1|912|922.3|913.2|919.01|909.91|539
1660285500000|2022-08-12 06:25:00|921.13|912.03|923.5|914.4|924.45|915.35|921.13|912.03|194
1660285800000|2022-08-12 06:30:00|923.7|914.6|919.31|910.21|924.05|914.95|918.65|909.55|380
1660286100000|2022-08-12 06:35:00|919.33|910.23|919.45|910.35|920.31|911.21|919|909.9|581
1660286400000|2022-08-12 06:40:00|919.49|910.39|917.16|908.06|919.81|910.71|916.37|907.27|636
1660286700000|2022-08-12 06:45:00|917.13|908.03|920.02|910.92|920.38|911.28|915.76|906.66|651
1660287000000|2022-08-12 06:50:00|920.04|910.94|919.92|910.82|920.35|911.25|918.73|909.63|456
1660287300000|2022-08-12 06:55:00|919.91|910.81|921.53|912.43|921.88|912.78|919.75|910.65|517
1660287600000|2022-08-12 07:00:00|921.55|912.45|919.02|909.92|921.78|912.68|918.45|909.35|613
1660287900000|2022-08-12 07:05:00|919.1|910|923.25|914.15|923.51|914.41|918.21|909.11|615
1660288200000|2022-08-12 07:10:00|923.21|914.11|923.27|914.17|924.2|915.1|922.76|913.66|610
1660288500000|2022-08-12 07:15:00|923.3|914.2|922.42|913.32|923.46|914.36|921.8|912.7|598
1660288800000|2022-08-12 07:20:00|922.45|913.35|924.11|915.01|924.24|915.14|921.37|912.27|609
1660289100000|2022-08-12 07:25:00|924.1|915|923.94|914.84|925.32|916.22|923.12|914.02|596
1660289400000|2022-08-12 07:30:00|923.95|914.85|922.43|913.33|924.02|914.92|922.34|913.24|462
1660289700000|2022-08-12 07:35:00|922.46|913.36|922.45|913.35|923.34|914.24|921.9|912.8|538
1660290000000|2022-08-12 07:40:00|922.53|913.43|921.67|912.57|924.43|915.33|921.37|912.27|534
1660290300000|2022-08-12 07:45:00|921.52|912.42|926.72|917.62|927.05|917.95|921.52|912.42|529
1660290600000|2022-08-12 07:50:00|926.76|917.66|927.36|918.26|927.41|918.31|926.18|917.08|492
1660290900000|2022-08-12 07:55:00|927.37|918.27|927.38|918.28|927.5|918.4|926.05|916.95|405
1660291200000|2022-08-12 08:00:00|927.4|918.3|927.32|918.22|928.3|919.2|925.62|916.52|550
1660291500000|2022-08-12 08:05:00|927.45|918.35|929.39|920.29|930.2|921.1|927.26|918.16|474
1660291800000|2022-08-12 08:10:00|929.37|920.27|930.39|921.29|930.49|921.39|927.25|918.15|464
1660292100000|2022-08-12 08:15:00|930.55|921.45|932.28|923.18|932.35|923.25|929.88|920.78|592
1660292400000|2022-08-12 08:20:00|932.33|923.23|932.18|923.08|932.85|923.75|930.32|921.22|491
1660292700000|2022-08-12 08:25:00|932.19|923.09|931.63|922.53|932.35|923.25|930.97|921.87|420
1660293000000|2022-08-12 08:30:00|931.64|922.54|929.8|920.7|932.3|923.2|929.75|920.65|428
1660293300000|2022-08-12 08:35:00|929.79|920.69|931.42|922.32|932.08|922.98|928.15|919.05|457
1660293600000|2022-08-12 08:40:00|931.48|922.38|931.42|922.32|932.65|923.55|931.29|922.19|505
1660293900000|2022-08-12 08:45:00|931.37|922.27|933.35|924.25|935.57|926.47|930.88|921.78|493
1660294200000|2022-08-12 08:50:00|933.41|924.31|931.01|921.91|933.5|924.4|930.94|921.84|505
1660294500000|2022-08-12 08:55:00|931|921.9|930.51|921.41|931.62|922.52|930.1|921|417
1660294800000|2022-08-12 09:00:00|930.49|921.39|932.11|923.01|933.12|924.02|930.17|921.07|543
1660295100000|2022-08-12 09:05:00|932.13|923.03|935.28|926.18|937.05|927.95|930.28|921.18|577
1660295400000|2022-08-12 09:10:00|935.37|926.27|935.04|925.94|936.18|927.08|934.14|925.04|566
1660295700000|2022-08-12 09:15:00|934.98|925.88|937.45|928.35|937.53|928.43|933.01|923.91|540
1660296000000|2022-08-12 09:20:00|937.4|928.3|939.02|929.92|939.73|930.63|936.3|927.2|554
1660296300000|2022-08-12 09:25:00|939.1|930|939.48|930.38|940.54|931.44|938.51|929.41|588
1660296600000|2022-08-12 09:30:00|939.53|930.43|937.3|928.2|940.25|931.15|936.9|927.8|558
1660296900000|2022-08-12 09:35:00|937.38|928.28|940.72|931.62|940.74|931.64|937.28|928.18|505
1660297200000|2022-08-12 09:40:00|940.75|931.65|939.08|929.98|941.4|932.3|938.37|929.27|475
1660297500000|2022-08-12 09:45:00|939.05|929.95|938.33|929.23|939.2|930.1|935.06|925.96|654
1660297800000|2022-08-12 09:50:00|938.45|929.35|940.77|931.67|941.3|932.2|938.4|929.3|677
1660298100000|2022-08-12 09:55:00|940.85|931.75|936.12|927.02|941.55|932.45|935.02|925.92|768
1660298400000|2022-08-12 10:00:00|936.14|927.04|935.31|926.21|941.55|932.45|934.82|925.72|760
1660298700000|2022-08-12 10:05:00|935.28|926.18|934.93|925.83|936.56|927.46|933.88|924.78|581
1660299000000|2022-08-12 10:10:00|934.9|925.8|936.16|927.06|936.25|927.15|932.4|923.3|637
1660299300000|2022-08-12 10:15:00|936.18|927.08|933.19|924.09|936.18|927.08|932.98|923.88|577
1660299600000|2022-08-12 10:20:00|933.18|924.08|932.1|923|933.23|924.13|931.15|922.05|654
1660299900000|2022-08-12 10:25:00|932.18|923.08|930.47|921.37|932.51|923.41|929.49|920.39|550
1660300200000|2022-08-12 10:30:00|930.51|921.41|931.31|922.21|932.31|923.21|930.1|921|539
1660300500000|2022-08-12 10:35:00|931.32|922.22|924.2|915.1|931.73|922.63|924.2|915.1|605
1660300800000|2022-08-12 10:40:00|924.19|915.09|924.53|915.43|926.55|917.45|922.79|913.69|701
1660301100000|2022-08-12 10:45:00|924.67|915.57|922|912.9|925.71|916.61|921.46|912.36|579
1660301400000|2022-08-12 10:50:00|921.98|912.88|919.9|910.8|922.27|913.17|917.84|908.74|704
1660301700000|2022-08-12 10:55:00|919.88|910.78|916.59|907.49|921.08|911.98|915.73|906.63|759
1660302000000|2022-08-12 11:00:00|916.55|907.45|916.1|907|919.25|910.15|912.99|903.89|729
1660302300000|2022-08-12 11:05:00|916.15|907.05|919|909.9|919.14|910.04|915.18|906.08|626
1660302600000|2022-08-12 11:10:00|918.95|909.85|919.83|910.73|920.33|911.23|917.03|907.93|593
1660302900000|2022-08-12 11:15:00|919.88|910.78|918.77|909.67|921.35|912.25|918.37|909.27|669
1660303200000|2022-08-12 11:20:00|918.32|909.22|918.01|908.91|919.15|910.05|916.25|907.15|506
1660303500000|2022-08-12 11:25:00|917.95|908.85|916.9|907.8|918.39|909.29|915.83|906.73|220
1660303800000|2022-08-12 11:30:00|916.89|907.79|912.19|903.09|916.89|907.79|908.98|899.88|635
1660304100000|2022-08-12 11:35:00|912.18|903.08|914.05|904.95|914.45|905.35|911.17|902.07|769
1660304400000|2022-08-12 11:40:00|913.9|904.8|915.43|906.33|916.87|907.77|913.47|904.37|607
1660304700000|2022-08-12 11:45:00|915.32|906.22|915.39|906.29|917.44|908.34|914.71|905.61|527
1660305000000|2022-08-12 11:50:00|915.46|906.36|915.04|905.94|915.85|906.75|914.72|905.62|282
1660305300000|2022-08-12 11:55:00|915.12|906.02|915.34|906.24|916.49|907.39|914.77|905.67|661
1660305600000|2022-08-12 12:00:00|915.39|906.29|916.49|907.39|916.65|907.55|914.65|905.55|605
1660305900000|2022-08-12 12:05:00|916.34|907.24|920.57|911.47|921.45|912.35|915.88|906.78|714
1660306200000|2022-08-12 12:10:00|920.6|911.5|919.95|910.85|921.12|912.02|918.23|909.13|655
1660306500000|2022-08-12 12:15:00|919.94|910.84|920.95|911.85|920.95|911.85|918|908.9|569
1660306800000|2022-08-12 12:20:00|920.9|911.8|921.56|912.46|922.33|913.23|920.72|911.62|175
1660307100000|2022-08-12 12:25:00|921.61|912.51|920.14|911.04|922.18|913.08|919.9|910.8|396
1660307400000|2022-08-12 12:30:00|920.13|911.03|921.79|912.69|922.35|913.25|919.7|910.6|557
1660307700000|2022-08-12 12:35:00|921.85|912.75|924.38|915.28|925.13|916.03|921.79|912.69|583
1660308000000|2022-08-12 12:40:00|924.35|915.25|925.81|916.71|927.28|918.18|924.35|915.25|574
1660308300000|2022-08-12 12:45:00|925.79|916.69|927.4|918.3|927.96|918.86|923.73|914.63|718
1660308600000|2022-08-12 12:50:00|927.34|918.24|926.12|917.02|927.45|918.35|925.5|916.4|463
1660308900000|2022-08-12 12:55:00|926.02|916.92|927.29|918.19|927.52|918.42|924.83|915.73|479
1660309200000|2022-08-12 13:00:00|927.25|918.15|930.41|921.31|930.96|921.86|924.31|915.21|636
1660309500000|2022-08-12 13:05:00|930.48|921.38|931.03|921.93|933.06|923.96|930.13|921.03|600
1660309800000|2022-08-12 13:10:00|931.2|922.1|930.27|921.17|931.93|922.83|928.48|919.38|473
1660310100000|2022-08-12 13:15:00|930.2|921.1|928.43|919.33|931.23|922.13|927.35|918.25|527
1660310400000|2022-08-12 13:20:00|928.35|919.25|927.56|918.46|930.46|921.36|927.17|918.07|577
1660310700000|2022-08-12 13:25:00|927.51|918.41|928.66|919.56|930.29|921.19|927.51|918.41|562
1660311000000|2022-08-12 13:30:00|928.7|919.6|927.56|918.46|930.87|921.77|926.16|917.06|879
1660311300000|2022-08-12 13:35:00|927.35|918.25|929.25|920.15|929.33|920.23|925.15|916.05|847
1660311600000|2022-08-12 13:40:00|929.26|920.16|934.27|925.17|934.75|925.65|929.15|920.05|879
1660311900000|2022-08-12 13:45:00|934.26|925.16|931.33|922.23|934.9|925.8|930.15|921.05|831
1660312200000|2022-08-12 13:50:00|931.31|922.21|932.22|923.12|934.64|925.54|930.49|921.39|803
1660312500000|2022-08-12 13:55:00|932.24|923.14|933.53|924.43|934|924.9|930.91|921.81|759
1660312800000|2022-08-12 14:00:00|933.55|924.45|933.46|924.36|934.67|925.57|929.16|920.06|966
1660313100000|2022-08-12 14:05:00|933.47|924.37|934.05|924.95|934.4|925.3|931.01|921.91|778
1660313400000|2022-08-12 14:10:00|934.08|924.98|934.36|925.26|937.5|928.4|934.01|924.91|783
1660313700000|2022-08-12 14:15:00|934.43|925.33|938.04|928.94|938.52|929.42|933.21|924.11|772
1660314000000|2022-08-12 14:20:00|938.12|929.02|939|929.9|939.93|930.83|937.27|928.17|631
1660314300000|2022-08-12 14:25:00|938.7|929.6|936.66|927.56|939|929.9|935.11|926.01|749
1660314600000|2022-08-12 14:30:00|937.08|927.98|939.23|930.13|939.89|930.79|936.36|927.26|673
1660314900000|2022-08-12 14:35:00|939.2|930.1|936.15|927.05|940.2|931.1|935.4|926.3|753
1660315200000|2022-08-12 14:40:00|936.12|927.02|935.18|926.08|936.3|927.2|933|923.9|714
1660315500000|2022-08-12 14:45:00|935.23|926.13|931.72|922.62|935.97|926.87|931.4|922.3|650
1660315800000|2022-08-12 14:50:00|931.76|922.66|933.58|924.48|934.24|925.14|931.76|922.66|593
1660316100000|2022-08-12 14:55:00|933.45|924.35|934.08|924.98|934.7|925.6|933.09|923.99|625
1660316400000|2022-08-12 15:00:00|934.02|924.92|936.84|927.74|938.44|929.34|933.28|924.18|700
1660316700000|2022-08-12 15:05:00|936.88|927.78|933.83|924.73|936.93|927.83|933.47|924.37|613
1660317000000|2022-08-12 15:10:00|933.84|924.74|936.26|927.16|936.35|927.25|933.18|924.08|596
1660317300000|2022-08-12 15:15:00|936.24|927.14|937.65|928.55|938.4|929.3|935.89|926.79|608
1660317600000|2022-08-12 15:20:00|937.66|928.56|945.32|936.22|946.45|937.35|937.58|928.48|834
1660317900000|2022-08-12 15:25:00|945.4|936.3|947.83|938.73|950.73|941.63|945.05|935.95|860
1660318200000|2022-08-12 15:30:00|947.86|938.76|946|936.9|950.44|941.34|945.17|936.07|796
1660318500000|2022-08-12 15:35:00|945.97|936.87|948.25|939.15|949.79|940.69|945.24|936.14|726
1660318800000|2022-08-12 15:40:00|948.17|939.07|943.55|934.45|949.15|940.05|942.45|933.35|783
1660319100000|2022-08-12 15:45:00|943.46|934.36|944.54|935.44|945.5|936.4|943.24|934.14|600
1660319400000|2022-08-12 15:50:00|944.47|935.37|944.83|935.73|946.3|937.2|943.09|933.99|670
1660319700000|2022-08-12 15:55:00|944.82|935.72|942.25|933.15|945.7|936.6|942.25|933.15|603
1660320000000|2022-08-12 16:00:00|942.34|933.24|946.76|937.66|948.14|939.04|942.25|933.15|801
1660320300000|2022-08-12 16:05:00|946.75|937.65|944.93|935.83|946.76|937.66|944.14|935.04|726
1660320600000|2022-08-12 16:10:00|944.95|935.85|945.49|936.39|946.45|937.35|942.61|933.51|762
1660320900000|2022-08-12 16:15:00|945.52|936.42|945.55|936.45|946.69|937.59|945.12|936.02|678
1660321200000|2022-08-12 16:20:00|945.49|936.39|944.03|934.93|945.62|936.52|943.48|934.38|740
1660321500000|2022-08-12 16:25:00|943.9|934.8|944.62|935.52|944.66|935.56|943.21|934.11|608
1660321800000|2022-08-12 16:30:00|944.6|935.5|942.15|933.05|944.6|935.5|942.05|932.95|670
1660322100000|2022-08-12 16:35:00|942.13|933.03|941.42|932.32|942.43|933.33|940.7|931.6|676
1660322400000|2022-08-12 16:40:00|941.54|932.44|941.9|932.8|942.35|933.25|940.46|931.36|603
1660322700000|2022-08-12 16:45:00|941.88|932.78|942.2|933.1|943.25|934.15|940.7|931.6|542
1660323000000|2022-08-12 16:50:00|942.22|933.12|940.53|931.43|943.05|933.95|940.01|930.91|643
1660323300000|2022-08-12 16:55:00|940.54|931.44|938.95|929.85|940.63|931.53|938.38|929.28|464
1660323600000|2022-08-12 17:00:00|939.15|930.05|939.39|930.29|941.22|932.12|938.87|929.77|604
1660323900000|2022-08-12 17:05:00|939.4|930.3|940.85|931.75|941.28|932.18|939.06|929.96|533
1660324200000|2022-08-12 17:10:00|940.63|931.53|939.75|930.65|941.2|932.1|939|929.9|462
1660324500000|2022-08-12 17:15:00|939.68|930.58|940.7|931.6|941.6|932.5|939.25|930.15|575
1660324800000|2022-08-12 17:20:00|940.75|931.65|938.95|929.85|941.33|932.23|938.93|929.83|463
1660325100000|2022-08-12 17:25:00|939|929.9|939.3|930.2|939.82|930.72|938.67|929.57|447
1660325400000|2022-08-12 17:30:00|939.32|930.22|938.65|929.55|940.3|931.2|937.36|928.26|521
1660325700000|2022-08-12 17:35:00|938.56|929.46|938.05|928.95|939.28|930.18|937.97|928.87|553
1660326000000|2022-08-12 17:40:00|938.04|928.94|937.44|928.34|938.41|929.31|936.89|927.79|490
1660326300000|2022-08-12 17:45:00|937.41|928.31|937.21|928.11|937.72|928.62|936.65|927.55|387
1660326600000|2022-08-12 17:50:00|937.22|928.12|937.6|928.5|938.14|929.04|936.49|927.39|442
1660326900000|2022-08-12 17:55:00|937.48|928.38|938.35|929.25|939.28|930.18|937.3|928.2|477
1660327200000|2022-08-12 18:00:00|938.37|929.27|940.63|931.53|940.63|931.53|938.1|929|536
1660327500000|2022-08-12 18:05:00|940.64|931.54|938.45|929.35|940.7|931.6|938|928.9|485
1660327800000|2022-08-12 18:10:00|938.44|929.34|940.02|930.92|940.35|931.25|938.42|929.32|305
1660328100000|2022-08-12 18:15:00|940|930.9|939.5|930.4|940.39|931.29|939.19|930.09|431
1660328400000|2022-08-12 18:20:00|939.57|930.47|940.27|931.17|940.46|931.36|938.54|929.44|468
1660328700000|2022-08-12 18:25:00|940.3|931.2|940.42|931.32|940.77|931.67|939.45|930.35|452
1660329000000|2022-08-12 18:30:00|940.47|931.37|944.38|935.28|944.4|935.3|940.31|931.21|623
1660329300000|2022-08-12 18:35:00|944.42|935.32|943.58|934.48|945.43|936.33|943.05|933.95|659
1660329600000|2022-08-12 18:40:00|943.51|934.41|946.44|937.34|951.09|941.99|943.11|934.01|845
1660329900000|2022-08-12 18:45:00|946.37|937.27|943.91|934.81|948|938.9|942.23|933.13|776
1660330200000|2022-08-12 18:50:00|943.92|934.82|946.19|937.09|946.42|937.32|943.3|934.2|652
1660330500000|2022-08-12 18:55:00|946.24|937.14|944.98|935.88|946.98|937.88|944.3|935.2|660
1660330800000|2022-08-12 19:00:00|945.04|935.94|943.5|934.4|946.3|937.2|943.35|934.25|579
1660331100000|2022-08-12 19:05:00|943.52|934.42|944.21|935.11|945.48|936.38|943.25|934.15|644
1660331400000|2022-08-12 19:10:00|944.25|935.15|945.59|936.49|946.68|937.58|943.97|934.87|518
1660331700000|2022-08-12 19:15:00|945.58|936.48|948.35|939.25|949.24|940.14|944.53|935.43|673
1660332000000|2022-08-12 19:20:00|948.22|939.12|947.66|938.56|949.09|939.99|947.13|938.03|568
1660332300000|2022-08-12 19:25:00|947.64|938.54|948.31|939.21|948.87|939.77|947|937.9|536
1660332600000|2022-08-12 19:30:00|948.39|939.29|946.37|937.27|949.42|940.32|945.45|936.35|627
1660332900000|2022-08-12 19:35:00|946.34|937.24|945.1|936|947.25|938.15|945.02|935.92|539
1660333200000|2022-08-12 19:40:00|945.07|935.97|946.28|937.18|947.05|937.95|944.9|935.8|586
1660333500000|2022-08-12 19:45:00|946.3|937.2|943.13|934.03|947.64|938.54|942.94|933.84|685
1660333800000|2022-08-12 19:50:00|943.23|934.13|944.12|935.02|945.05|935.95|942.9|933.8|618
1660334100000|2022-08-12 19:55:00|944|934.9|945.1|936|946.2|937.1|944|934.9|591
1660334400000|2022-08-12 20:00:00|945.08|935.98|942.3|933.2|945.35|936.25|941.55|932.45|669
1660334700000|2022-08-12 20:05:00|942.32|933.22|943.34|934.24|943.75|934.65|942.12|933.02|483
1660335000000|2022-08-12 20:10:00|943.35|934.25|941.46|932.36|943.64|934.54|940.92|931.82|404
1660335300000|2022-08-12 20:15:00|941.44|932.34|939.28|930.18|942.07|932.97|939.01|929.91|329
1660335600000|2022-08-12 20:20:00|939.33|930.23|937.94|928.84|939.5|930.4|937.28|928.18|455
1660335900000|2022-08-12 20:25:00|937.91|928.81|937.39|928.29|938.31|929.21|936.27|927.17|367
1660336200000|2022-08-12 20:30:00|937.38|928.28|936.72|927.62|939.18|930.08|935.56|926.46|467
1660336500000|2022-08-12 20:35:00|936.73|927.63|938.33|929.23|939.99|930.89|936.15|927.05|398
1660336800000|2022-08-12 20:40:00|938.31|929.21|939.42|930.32|939.87|930.77|938.17|929.07|245
1660337100000|2022-08-12 20:45:00|939.43|930.33|939.26|930.16|941.3|932.2|939.18|930.08|241
1660337400000|2022-08-12 20:50:00|939.29|930.19|943.36|934.26|943.86|934.76|939.29|930.19|318
1660337700000|2022-08-12 20:55:00|943.41|934.31|946.84|937.74|948.47|939.37|943.38|934.28|432
1660374000000|2022-08-13 07:00:00|957.65|948.55|958.23|949.13|960.18|951.08|957.52|948.42|434
1660374300000|2022-08-13 07:05:00|958.21|949.11|958.3|949.2|959.1|950|957.06|947.96|369
1660374600000|2022-08-13 07:10:00|958.25|949.15|958.3|949.2|959.38|950.28|957.3|948.2|313
1660374900000|2022-08-13 07:15:00|958.26|949.16|956.55|947.45|958.36|949.26|956.12|947.02|369
1660375200000|2022-08-13 07:20:00|956.58|947.48|957.13|948.03|958.48|949.38|956.19|947.09|433
1660375500000|2022-08-13 07:25:00|957.14|948.04|959.34|950.24|959.4|950.3|957.1|948|309
1660375800000|2022-08-13 07:30:00|959.33|950.23|959.89|950.79|961.29|952.19|958.41|949.31|380
1660376100000|2022-08-13 07:35:00|959.87|950.77|958.51|949.41|959.9|950.8|958.14|949.04|348
1660376400000|2022-08-13 07:40:00|958.52|949.42|958.07|948.97|959.36|950.26|958.02|948.92|319
1660376700000|2022-08-13 07:45:00|958.06|948.96|956.18|947.08|958.24|949.14|956.12|947.02|255
1660377000000|2022-08-13 07:50:00|956.16|947.06|951.3|942.2|956.16|947.06|951.29|942.19|414
1660377300000|2022-08-13 07:55:00|951.31|942.21|952.21|943.11|953.09|943.99|951.31|942.21|397
1660377600000|2022-08-13 08:00:00|952.16|943.06|953.64|944.54|954.49|945.39|952.05|942.95|473
1660377900000|2022-08-13 08:05:00|953.66|944.56|953.74|944.64|954.71|945.61|953.52|944.42|436
1660378200000|2022-08-13 08:10:00|953.75|944.65|952.36|943.26|954.59|945.49|951.96|942.86|352
1660378500000|2022-08-13 08:15:00|952.37|943.27|953.28|944.18|954.79|945.69|952.37|943.27|435
1660378800000|2022-08-13 08:20:00|953.29|944.19|953.33|944.23|954.21|945.11|952.21|943.11|456
1660379100000|2022-08-13 08:25:00|953.32|944.22|956.64|947.54|956.64|947.54|952.39|943.29|438
1660379400000|2022-08-13 08:30:00|956.61|947.51|958.41|949.31|958.42|949.32|956.34|947.24|437
1660379700000|2022-08-13 08:35:00|958.42|949.32|958.13|949.03|959.88|950.78|955.62|946.52|470
1660380000000|2022-08-13 08:40:00|958.08|948.98|953.46|944.36|958.42|949.32|953.46|944.36|542
1660380300000|2022-08-13 08:45:00|953.48|944.38|951.98|942.88|954.64|945.54|951.54|942.44|426
1660380600000|2022-08-13 08:50:00|951.99|942.89|951.01|941.91|953.3|944.2|950.31|941.21|536
1660380900000|2022-08-13 08:55:00|951|941.9|950.44|941.34|951.55|942.45|949.29|940.19|572
1660381200000|2022-08-13 09:00:00|950.4|941.3|949.23|940.13|951.04|941.94|948.27|939.17|490
1660381500000|2022-08-13 09:05:00|949.19|940.09|950.2|941.1|950.22|941.12|947.52|938.42|524
1660381800000|2022-08-13 09:10:00|950.19|941.09|951.21|942.11|951.41|942.31|949.65|940.55|400
1660382100000|2022-08-13 09:15:00|951.22|942.12|952.24|943.14|952.36|943.26|950.15|941.05|474
1660382400000|2022-08-13 09:20:00|952.25|943.15|954.65|945.55|955.41|946.31|951.92|942.82|481
1660382700000|2022-08-13 09:25:00|954.66|945.56|955.25|946.15|956.39|947.29|954.31|945.21|424
1660383000000|2022-08-13 09:30:00|955.3|946.2|955.05|945.95|956.46|947.36|954.96|945.86|484
1660383300000|2022-08-13 09:35:00|955.01|945.91|955.58|946.48|956.2|947.1|954.83|945.73|318
1660383600000|2022-08-13 09:40:00|955.92|946.82|956.15|947.05|956.17|947.07|955.32|946.22|334
1660383900000|2022-08-13 09:45:00|956.12|947.02|957.42|948.32|958.15|949.05|955.84|946.74|387
1660384200000|2022-08-13 09:50:00|957.46|948.36|958.92|949.82|958.99|949.89|956.73|947.63|469
1660384500000|2022-08-13 09:55:00|958.91|949.81|957.26|948.16|959.02|949.92|956.74|947.64|472
1660384800000|2022-08-13 10:00:00|957.27|948.17|957.38|948.28|957.7|948.6|956.59|947.49|388
1660385100000|2022-08-13 10:05:00|957.39|948.29|956.42|947.32|958.18|949.08|956.11|947.01|467
1660385400000|2022-08-13 10:10:00|956.41|947.31|954.72|945.62|958.2|949.1|953.63|944.53|451
1660385700000|2022-08-13 10:15:00|954.71|945.61|954.16|945.06|955.11|946.01|952.25|943.15|431
1660386000000|2022-08-13 10:20:00|954.12|945.02|954.49|945.39|955.36|946.26|953.33|944.23|389
1660386300000|2022-08-13 10:25:00|954.43|945.33|954.43|945.33|955.34|946.24|953.76|944.66|282
1660386600000|2022-08-13 10:30:00|954.41|945.31|956.27|947.17|956.37|947.27|954.25|945.15|408
1660386900000|2022-08-13 10:35:00|956.28|947.18|956.22|947.12|957.16|948.06|956.12|947.02|304
1660387200000|2022-08-13 10:40:00|956.24|947.14|955.62|946.52|956.54|947.44|954.64|945.54|416
1660387500000|2022-08-13 10:45:00|955.69|946.59|955.36|946.26|956.45|947.35|955.35|946.25|272
1660387800000|2022-08-13 10:50:00|955.37|946.27|954.17|945.07|955.48|946.38|953.6|944.5|382
1660388100000|2022-08-13 10:55:00|954.18|945.08|956.27|947.17|956.37|947.27|954.14|945.04|418
1660388400000|2022-08-13 11:00:00|956.26|947.16|956.54|947.44|957.2|948.1|956.14|947.04|393
1660388700000|2022-08-13 11:05:00|956.59|947.49|956.55|947.45|957.09|947.99|955.38|946.28|374
1660389000000|2022-08-13 11:10:00|956.56|947.46|955.17|946.07|957.14|948.04|955.12|946.02|399
1660389300000|2022-08-13 11:15:00|955.16|946.06|956.34|947.24|956.62|947.52|954.38|945.28|295
1660389600000|2022-08-13 11:20:00|956.33|947.23|955.66|946.56|956.34|947.24|954.94|945.84|336
1660389900000|2022-08-13 11:25:00|955.67|946.57|954.61|945.51|956.16|947.06|954.2|945.1|328
1660390200000|2022-08-13 11:30:00|954.6|945.5|954.04|944.94|954.6|945.5|953.94|944.84|285
1660390500000|2022-08-13 11:35:00|954.07|944.97|951.28|942.18|954.12|945.02|950.66|941.56|386
1660390800000|2022-08-13 11:40:00|951.29|942.19|949.64|940.54|951.29|942.19|948.34|939.24|514
1660391100000|2022-08-13 11:45:00|949.69|940.59|953.04|943.94|953.62|944.52|949.69|940.59|366
1660391400000|2022-08-13 11:50:00|953.14|944.04|954.17|945.07|954.73|945.63|953.14|944.04|336
1660391700000|2022-08-13 11:55:00|954.14|945.04|954.11|945.01|954.69|945.59|953.46|944.36|223
1660392000000|2022-08-13 12:00:00|954.06|944.96|953.31|944.21|954.06|944.96|952.51|943.41|276
1660392300000|2022-08-13 12:05:00|953.3|944.2|953.78|944.68|953.84|944.74|953.29|944.19|204
1660392600000|2022-08-13 12:10:00|953.79|944.69|952.33|943.23|953.89|944.79|951.58|942.48|301
1660392900000|2022-08-13 12:15:00|952.35|943.25|953.45|944.35|953.48|944.38|952.12|943.02|179
1660393200000|2022-08-13 12:20:00|953.47|944.37|951.7|942.6|953.62|944.52|951.44|942.34|215
1660393500000|2022-08-13 12:25:00|951.71|942.61|949.4|940.3|951.72|942.62|948.22|939.12|588
1660393800000|2022-08-13 12:30:00|949.41|940.31|947.38|938.28|951.29|942.19|947.29|938.19|482
1660394100000|2022-08-13 12:35:00|947.36|938.26|947.67|938.57|947.69|938.59|945.22|936.12|644
1660394400000|2022-08-13 12:40:00|947.76|938.66|949.63|940.53|949.69|940.59|947.73|938.63|468
1660394700000|2022-08-13 12:45:00|949.65|940.55|950.33|941.23|950.87|941.77|949.51|940.41|303
1660395000000|2022-08-13 12:50:00|950.35|941.25|952.52|943.42|953.57|944.47|950.35|941.25|369
1660395300000|2022-08-13 12:55:00|952.54|943.44|953.29|944.19|953.73|944.63|952.23|943.13|293
1660395600000|2022-08-13 13:00:00|953.26|944.16|953.37|944.27|953.67|944.57|952.34|943.24|365
1660395900000|2022-08-13 13:05:00|953.39|944.29|953.36|944.26|953.47|944.37|953.09|943.99|209
1660396200000|2022-08-13 13:10:00|953.33|944.23|952.75|943.65|953.41|944.31|952.42|943.32|210
1660396500000|2022-08-13 13:15:00|952.66|943.56|951.47|942.37|953.26|944.16|950.82|941.72|300
1660396800000|2022-08-13 13:20:00|951.46|942.36|953.3|944.2|953.41|944.31|951.4|942.3|305
1660397100000|2022-08-13 13:25:00|953.28|944.18|952.67|943.57|953.49|944.39|952.26|943.16|317
1660397400000|2022-08-13 13:30:00|952.65|943.55|951.7|942.6|952.67|943.57|951.51|942.41|384
1660397700000|2022-08-13 13:35:00|951.69|942.59|953.62|944.52|954.29|945.19|951.43|942.33|396
1660398000000|2022-08-13 13:40:00|953.63|944.53|954.7|945.6|954.84|945.74|953.62|944.52|345
1660398300000|2022-08-13 13:45:00|954.71|945.61|950.98|941.88|954.73|945.63|950.21|941.11|470
1660398600000|2022-08-13 13:50:00|950.96|941.86|950.72|941.62|952.32|943.22|950.49|941.39|495
1660398900000|2022-08-13 13:55:00|950.68|941.58|951.35|942.25|951.74|942.64|948.69|939.59|471
1660399200000|2022-08-13 14:00:00|951.34|942.24|950.4|941.3|951.43|942.33|949.66|940.56|445
1660399500000|2022-08-13 14:05:00|950.39|941.29|951.63|942.53|952.28|943.18|950.35|941.25|435
1660399800000|2022-08-13 14:10:00|951.64|942.54|951.63|942.53|952.28|943.18|950.56|941.46|448
1660400100000|2022-08-13 14:15:00|951.66|942.56|952.33|943.23|952.55|943.45|950.62|941.52|378
1660400400000|2022-08-13 14:20:00|952.32|943.22|952.45|943.35|953.71|944.61|951.67|942.57|465
1660400700000|2022-08-13 14:25:00|952.53|943.43|952.98|943.88|953.32|944.22|952.35|943.25|366
1660401000000|2022-08-13 14:30:00|952.96|943.86|953.16|944.06|953.64|944.54|952.25|943.15|360
1660401300000|2022-08-13 14:35:00|953.17|944.07|954.42|945.32|954.51|945.41|953.09|943.99|382
1660401600000|2022-08-13 14:40:00|954.41|945.31|949.74|940.64|954.43|945.33|949.69|940.59|456
1660401900000|2022-08-13 14:45:00|949.75|940.65|951.24|942.14|952.1|943|949.61|940.51|474
1660402200000|2022-08-13 14:50:00|951.23|942.13|952.15|943.05|952.59|943.49|951.22|942.12|394
1660402500000|2022-08-13 14:55:00|952.16|943.06|952.12|943.02|952.28|943.18|951.21|942.11|331
1660402800000|2022-08-13 15:00:00|952.13|943.03|954.36|945.26|954.39|945.29|951.37|942.27|494
1660403100000|2022-08-13 15:05:00|954.37|945.27|957.29|948.19|957.33|948.23|954.37|945.27|520
1660403400000|2022-08-13 15:10:00|957.27|948.17|955.08|945.98|958.7|949.6|955.06|945.96|499
1660403700000|2022-08-13 15:15:00|955.17|946.07|954.43|945.33|957.32|948.22|954.43|945.33|482
1660404000000|2022-08-13 15:20:00|954.4|945.3|953.13|944.03|954.43|945.33|952.45|943.35|397
1660404300000|2022-08-13 15:25:00|953.15|944.05|951.09|941.99|953.2|944.1|951.01|941.91|310
1660404600000|2022-08-13 15:30:00|951.13|942.03|951.31|942.21|952.33|943.23|950.07|940.97|388
1660404900000|2022-08-13 15:35:00|951.3|942.2|952.55|943.45|952.57|943.47|951.23|942.13|337
1660405200000|2022-08-13 15:40:00|952.54|943.44|952.45|943.35|952.55|943.45|950.58|941.48|357
1660405500000|2022-08-13 15:45:00|952.44|943.34|953.53|944.43|954.29|945.19|951.6|942.5|342
1660405800000|2022-08-13 15:50:00|953.54|944.44|952.23|943.13|953.58|944.48|952.11|943.01|263
1660406100000|2022-08-13 15:55:00|952.24|943.14|952.42|943.32|953.64|944.54|952.2|943.1|256
1660406400000|2022-08-13 16:00:00|952.41|943.31|955.33|946.23|955.45|946.35|952.4|943.3|440
1660406700000|2022-08-13 16:05:00|955.37|946.27|954.34|945.24|955.61|946.51|952.05|942.95|528
1660407000000|2022-08-13 16:10:00|954.18|945.08|953.76|944.66|954.4|945.3|953.29|944.19|367
1660407300000|2022-08-13 16:15:00|953.73|944.63|953.36|944.26|954.23|945.13|952.78|943.68|249
1660407600000|2022-08-13 16:20:00|953.35|944.25|951.59|942.49|954.4|945.3|951.48|942.38|375
1660407900000|2022-08-13 16:25:00|951.57|942.47|952.55|943.45|953.57|944.47|951.18|942.08|394
1660408200000|2022-08-13 16:30:00|952.57|943.47|952.16|943.06|953.2|944.1|951.49|942.39|373
1660408500000|2022-08-13 16:35:00|952.14|943.04|954.1|945|956.58|947.48|951.33|942.23|469
1660408800000|2022-08-13 16:40:00|954.06|944.96|953.4|944.3|955.53|946.43|953.27|944.17|370
1660409100000|2022-08-13 16:45:00|953.43|944.33|952.59|943.49|953.62|944.52|952.24|943.14|419
1660409400000|2022-08-13 16:50:00|952.57|943.47|953.33|944.23|954.51|945.41|952.52|943.42|271
1660409700000|2022-08-13 16:55:00|953.34|944.24|954.08|944.98|954.13|945.03|952.15|943.05|318
1660410000000|2022-08-13 17:00:00|954.09|944.99|954.67|945.57|955.06|945.96|952.2|943.1|379
1660410300000|2022-08-13 17:05:00|954.58|945.48|951.8|942.7|954.58|945.48|951.66|942.56|398
1660410600000|2022-08-13 17:10:00|951.81|942.71|952.19|943.09|952.44|943.34|950.29|941.19|391
1660410900000|2022-08-13 17:15:00|952.21|943.11|951.64|942.54|953.05|943.95|951.17|942.07|296
1660411200000|2022-08-13 17:20:00|951.65|942.55|951.45|942.35|952.35|943.25|951.25|942.15|400
1660411500000|2022-08-13 17:25:00|951.44|942.34|951.71|942.61|952.53|943.43|950.61|941.51|391
1660411800000|2022-08-13 17:30:00|951.68|942.58|952.27|943.17|953.26|944.16|951.22|942.12|290
1660412100000|2022-08-13 17:35:00|952.25|943.15|952.68|943.58|953.57|944.47|951.2|942.1|516
1660412400000|2022-08-13 17:40:00|952.69|943.59|953.72|944.62|954.16|945.06|952.06|942.96|430
1660412700000|2022-08-13 17:45:00|953.67|944.57|952.39|943.29|954.22|945.12|952.36|943.26|360
1660413000000|2022-08-13 17:50:00|952.42|943.32|953.77|944.67|954.16|945.06|951.81|942.71|332
1660413300000|2022-08-13 17:55:00|953.7|944.6|954.87|945.77|954.92|945.82|953.5|944.4|260
1660413600000|2022-08-13 18:00:00|954.86|945.76|953.1|944|954.98|945.88|952.18|943.08|346
1660413900000|2022-08-13 18:05:00|953.06|943.96|953.28|944.18|954.58|945.48|952.92|943.82|387
1660414200000|2022-08-13 18:10:00|953.26|944.16|953.31|944.21|954.06|944.96|953.01|943.91|282
1660414500000|2022-08-13 18:15:00|953.3|944.2|951.16|942.06|953.3|944.2|950.57|941.47|331
1660414800000|2022-08-13 18:20:00|951.17|942.07|948.09|938.99|951.46|942.36|947.4|938.3|435
1660415100000|2022-08-13 18:25:00|948.11|939.01|949.04|939.94|949.04|939.94|947.01|937.91|493
1660415400000|2022-08-13 18:30:00|949.08|939.98|946.19|937.09|949.35|940.25|945.95|936.85|434
1660415700000|2022-08-13 18:35:00|946.23|937.13|947.93|938.83|947.96|938.86|946.11|937.01|387
1660416000000|2022-08-13 18:40:00|947.9|938.8|945.57|936.47|947.9|938.8|945.11|936.01|434
1660416300000|2022-08-13 18:45:00|945.61|936.51|946.18|937.08|946.38|937.28|943.69|934.59|464
1660416600000|2022-08-13 18:50:00|946.1|937|946.15|937.05|946.26|937.16|944.97|935.87|401
1660416900000|2022-08-13 18:55:00|946.24|937.14|948.29|939.19|949.12|940.02|945.41|936.31|413
1660417200000|2022-08-13 19:00:00|948.27|939.17|947.35|938.25|948.27|939.17|944.02|934.92|389
1660417500000|2022-08-13 19:05:00|947.34|938.24|946.39|937.29|947.9|938.8|946.22|937.12|245
1660417800000|2022-08-13 19:10:00|946.4|937.3|946.15|937.05|946.42|937.32|943.99|934.89|295
1660418100000|2022-08-13 19:15:00|946.16|937.06|944.98|935.88|946.23|937.13|944.14|935.04|235
1660418400000|2022-08-13 19:20:00|944.97|935.87|944.34|935.24|945.15|936.05|944.18|935.08|146
1660418700000|2022-08-13 19:25:00|944.25|935.15|940.2|931.1|944.28|935.18|939.25|930.15|479
1660419000000|2022-08-13 19:30:00|940.19|931.09|941.17|932.07|941.24|932.14|939.76|930.66|440
1660419300000|2022-08-13 19:35:00|941.2|932.1|944.24|935.14|944.27|935.17|940.88|931.78|404
1660419600000|2022-08-13 19:40:00|944.25|935.15|943.51|934.41|945.09|935.99|943.2|934.1|293
1660419900000|2022-08-13 19:45:00|943.52|934.42|943.95|934.85|945.23|936.13|943.37|934.27|330
1660420200000|2022-08-13 19:50:00|943.96|934.86|940.74|931.64|944.94|935.84|940.69|931.59|281
1660420500000|2022-08-13 19:55:00|940.7|931.6|939.28|930.18|942.81|933.71|939.28|930.18|369
1660420800000|2022-08-13 20:00:00|939.27|930.17|939.23|930.13|939.47|930.37|938.32|929.22|365
1660421100000|2022-08-13 20:05:00|939.25|930.15|941.32|932.22|941.77|932.67|937.35|928.25|438
1660421400000|2022-08-13 20:10:00|941.34|932.24|941.13|932.03|941.95|932.85|939.38|930.28|359
1660421700000|2022-08-13 20:15:00|941.18|932.08|943.22|934.12|944.3|935.2|940.46|931.36|362
1660422000000|2022-08-13 20:20:00|943.23|934.13|943.31|934.21|943.87|934.77|942.22|933.12|290
1660422300000|2022-08-13 20:25:00|943.45|934.35|943.29|934.19|944.31|935.21|943|933.9|266
1660422600000|2022-08-13 20:30:00|943.23|934.13|943.86|934.76|943.95|934.85|943.08|933.98|210
1660422900000|2022-08-13 20:35:00|943.89|934.79|943.32|934.22|944.24|935.14|942.88|933.78|213
1660423200000|2022-08-13 20:40:00|943.31|934.21|943.92|934.82|944.96|935.86|943.15|934.05|254
1660423500000|2022-08-13 20:45:00|943.9|934.8|944.43|935.33|944.48|935.38|942.38|933.28|244
1660423800000|2022-08-13 20:50:00|944.47|935.37|945.11|936.01|945.33|936.23|943.85|934.75|291
1660424100000|2022-08-13 20:55:00|945.02|935.92|944.27|935.17|945.96|936.86|944.05|934.95|255
1660424400000|2022-08-13 21:00:00|944.26|935.16|944.3|935.2|945.92|936.82|943.93|934.83|324
1660424700000|2022-08-13 21:05:00|944.29|935.19|944.02|934.92|944.29|935.19|943.02|933.92|229
1660425000000|2022-08-13 21:10:00|944.03|934.93|944.22|935.12|944.41|935.31|944.01|934.91|74
1660425300000|2022-08-13 21:15:00|944.07|934.97|943.5|934.4|944.36|935.26|943.43|934.33|189
1660425600000|2022-08-13 21:20:00|943.48|934.38|943.26|934.16|943.56|934.46|942.42|933.32|99
1660425900000|2022-08-13 21:25:00|943.25|934.15|943.29|934.19|943.44|934.34|942.42|933.32|190
1660426200000|2022-08-13 21:30:00|943.3|934.2|943.59|934.49|943.59|934.49|943.14|934.04|61
1660426500000|2022-08-13 21:35:00|943.56|934.46|942.49|933.39|944.11|935.01|942.44|933.34|115
1660426800000|2022-08-13 21:40:00|942.48|933.38|943.93|934.83|943.93|934.83|942.28|933.18|95
1660427100000|2022-08-13 21:45:00|943.94|934.84|942.85|933.75|943.96|934.86|942.84|933.74|154
1660427400000|2022-08-13 21:50:00|942.86|933.76|942.99|933.89|943.2|934.1|942.17|933.07|174
1660427700000|2022-08-13 21:55:00|943.02|933.92|943.11|934.01|943.23|934.13|942.28|933.18|124
1660428000000|2022-08-13 22:00:00|943.07|933.97|941.92|932.82|943.37|934.27|940.89|931.79|274
1660428300000|2022-08-13 22:05:00|942.09|932.99|944|934.9|944.38|935.28|942.07|932.97|289
1660428600000|2022-08-13 22:10:00|943.96|934.86|944.2|935.1|945.04|935.94|943.96|934.86|243
1660428900000|2022-08-13 22:15:00|944.23|935.13|944.57|935.47|944.89|935.79|942.83|933.73|282
1660429200000|2022-08-13 22:20:00|944.84|935.74|941.3|932.2|945.32|936.22|941.3|932.2|289
1660429500000|2022-08-13 22:25:00|941.33|932.23|941.77|932.67|942.85|933.75|941.18|932.08|205
1660429800000|2022-08-13 22:30:00|941.72|932.62|939.94|930.84|941.73|932.63|939.83|930.73|264
1660430100000|2022-08-13 22:35:00|939.95|930.85|939.91|930.81|941.05|931.95|938.95|929.85|320
1660430400000|2022-08-13 22:40:00|939.89|930.79|938.18|929.08|940.18|931.08|937.99|928.89|318
1660430700000|2022-08-13 22:45:00|938.17|929.07|935.98|926.88|938.17|929.07|935.83|926.73|341
1660431000000|2022-08-13 22:50:00|936|926.9|933.52|924.42|936.22|927.12|933.42|924.32|260
1660431300000|2022-08-13 22:55:00|933.51|924.41|934.19|925.09|934.83|925.73|933.08|923.98|259
1660431600000|2022-08-13 23:00:00|934.2|925.1|933.87|924.77|934.8|925.7|929.98|920.88|428
1660431900000|2022-08-13 23:05:00|933.89|924.79|934.15|925.05|935.05|925.95|933.01|923.91|353
1660432200000|2022-08-13 23:10:00|934.11|925.01|935.74|926.64|935.88|926.78|933.94|924.84|227
1660432500000|2022-08-13 23:15:00|935.72|926.62|936.04|926.94|936.87|927.77|935.7|926.6|227
1660432800000|2022-08-13 23:20:00|936.06|926.96|935.14|926.04|936.84|927.74|933.88|924.78|270
1660433100000|2022-08-13 23:25:00|935.17|926.07|933.32|924.22|935.17|926.07|930.68|921.58|352
1660433400000|2022-08-13 23:30:00|933.3|924.2|931.26|922.16|933.32|924.22|930.86|921.76|310
1660433700000|2022-08-13 23:35:00|931.3|922.2|930.87|921.77|931.75|922.65|930.78|921.68|273
1660434000000|2022-08-13 23:40:00|930.89|921.79|931.95|922.85|932.13|923.03|929.97|920.87|305
1660434300000|2022-08-13 23:45:00|931.92|922.82|933.74|924.64|934.09|924.99|931.7|922.6|332
1660434600000|2022-08-13 23:50:00|933.72|924.62|934.08|924.98|934.79|925.69|933.08|923.98|285
1660434900000|2022-08-13 23:55:00|934.07|924.97|934.84|925.74|935.13|926.03|931.8|922.7|261
1660435200000|2022-08-14 00:00:00|934.83|925.73|932.97|923.87|935.14|926.04|932.93|923.83|296
1660435500000|2022-08-14 00:05:00|932.99|923.89|929.87|920.77|933.93|924.83|928.87|919.77|484
1660435800000|2022-08-14 00:10:00|929.86|920.76|928.11|919.01|929.95|920.85|926.85|917.75|445
1660436100000|2022-08-14 00:15:00|928.07|918.97|928.83|919.73|930.31|921.21|927.09|917.99|430
1660436400000|2022-08-14 00:20:00|928.84|919.74|933|923.9|933.35|924.25|928.73|919.63|391
1660436700000|2022-08-14 00:25:00|933.05|923.95|934.12|925.02|934.91|925.81|932.36|923.26|406
1660437000000|2022-08-14 00:30:00|934.14|925.04|936.3|927.2|936.37|927.27|934.09|924.99|388
1660437300000|2022-08-14 00:35:00|936.37|927.27|937.83|928.73|937.92|928.82|936.37|927.27|432
1660437600000|2022-08-14 00:40:00|937.86|928.76|936.89|927.79|938.67|929.57|936.37|927.27|441
1660437900000|2022-08-14 00:45:00|936.88|927.78|937.34|928.24|938.33|929.23|936.83|927.73|443
1660438200000|2022-08-14 00:50:00|937.49|928.39|937|927.9|937.89|928.79|936.84|927.74|340
1660438500000|2022-08-14 00:55:00|937.01|927.91|936.65|927.55|937.75|928.65|934.93|925.83|310
1660438800000|2022-08-14 01:00:00|936.58|927.48|939.77|930.67|939.8|930.7|936|926.9|393
1660439100000|2022-08-14 01:05:00|939.8|930.7|940.4|931.3|941.96|932.86|938.29|929.19|447
1660439400000|2022-08-14 01:10:00|940.33|931.23|938.93|929.83|940.33|931.23|937.98|928.88|377
1660439700000|2022-08-14 01:15:00|938.95|929.85|939.27|930.17|940.79|931.69|938.83|929.73|411
1660440000000|2022-08-14 01:20:00|939.21|930.11|938.09|928.99|939.9|930.8|937.82|928.72|375
1660440300000|2022-08-14 01:25:00|938.06|928.96|932.2|923.1|938.21|929.11|931.95|922.85|490
1660440600000|2022-08-14 01:30:00|932.18|923.08|934.08|924.98|934.32|925.22|928.77|919.67|573
1660440900000|2022-08-14 01:35:00|934.07|924.97|935.25|926.15|936.16|927.06|933.33|924.23|397
1660441200000|2022-08-14 01:40:00|935.3|926.2|938.92|929.82|940.03|930.93|935.25|926.15|362
1660441500000|2022-08-14 01:45:00|938.9|929.8|939.87|930.77|940.95|931.85|936.96|927.86|505
1660441800000|2022-08-14 01:50:00|939.86|930.76|940.99|931.89|941.3|932.2|939.18|930.08|353
1660442100000|2022-08-14 01:55:00|940.96|931.86|941.7|932.6|942.79|933.69|940.96|931.86|310
1660442400000|2022-08-14 02:00:00|941.71|932.61|940.83|931.73|942.77|933.67|940.58|931.48|315
1660442700000|2022-08-14 02:05:00|940.87|931.77|941.65|932.55|942.07|932.97|940.84|931.74|225
1660443000000|2022-08-14 02:10:00|941.62|932.52|939.16|930.06|942.01|932.91|938.91|929.81|329
1660443300000|2022-08-14 02:15:00|939.24|930.14|939.73|930.63|939.84|930.74|937.81|928.71|279
1660443600000|2022-08-14 02:20:00|939.71|930.61|941.16|932.06|941.96|932.86|938.84|929.74|302
1660443900000|2022-08-14 02:25:00|941.14|932.04|941.09|931.99|942.14|933.04|940.92|931.82|205
1660444200000|2022-08-14 02:30:00|941.08|931.98|941.37|932.27|942.11|933.01|939.91|930.81|268
1660444500000|2022-08-14 02:35:00|941.4|932.3|940.92|931.82|943.3|934.2|940.82|931.72|227
1660444800000|2022-08-14 02:40:00|940.86|931.76|942.8|933.7|942.88|933.78|940.4|931.3|219
1660445100000|2022-08-14 02:45:00|942.73|933.63|940.93|931.83|943.25|934.15|940.13|931.03|335
1660445400000|2022-08-14 02:50:00|941.04|931.94|940.91|931.81|942.25|933.15|940.2|931.1|281
1660445700000|2022-08-14 02:55:00|940.92|931.82|941.23|932.13|941.81|932.71|940.81|931.71|207
1660446000000|2022-08-14 03:00:00|941.12|932.02|941.89|932.79|942.01|932.91|940.19|931.09|255
1660446300000|2022-08-14 03:05:00|941.77|932.67|939.87|930.77|942.21|933.11|937.82|928.72|411
1660446600000|2022-08-14 03:10:00|939.84|930.74|939.89|930.79|941.04|931.94|938.97|929.87|392
1660446900000|2022-08-14 03:15:00|939.91|930.81|939.23|930.13|940.22|931.12|938.95|929.85|314
1660447200000|2022-08-14 03:20:00|939.18|930.08|940.87|931.77|941.06|931.96|939.06|929.96|323
1660447500000|2022-08-14 03:25:00|940.89|931.79|938.33|929.23|941.22|932.12|937.53|928.43|351
1660447800000|2022-08-14 03:30:00|938.47|929.37|939.19|930.09|940.04|930.94|938.23|929.13|273
1660448100000|2022-08-14 03:35:00|939.2|930.1|938.33|929.23|940.26|931.16|937.42|928.32|319
1660448400000|2022-08-14 03:40:00|938.28|929.18|939.01|929.91|939.25|930.15|937.44|928.34|257
1660448700000|2022-08-14 03:45:00|939.07|929.97|940.26|931.16|940.99|931.89|938.98|929.88|263
1660449000000|2022-08-14 03:50:00|940.21|931.11|939.31|930.21|940.34|931.24|939.28|930.18|240
1660449300000|2022-08-14 03:55:00|939.36|930.26|939.85|930.75|940.4|931.3|939.31|930.21|238
1660449600000|2022-08-14 04:00:00|939.84|930.74|939.9|930.8|940.4|931.3|939.27|930.17|377
1660449900000|2022-08-14 04:05:00|939.92|930.82|940.8|931.7|940.89|931.79|938.82|929.72|336
1660450200000|2022-08-14 04:10:00|940.77|931.67|942.33|933.23|942.87|933.77|940.27|931.17|239
1660450500000|2022-08-14 04:15:00|942.35|933.25|946.54|937.44|947.31|938.21|942.11|933.01|508
1660450800000|2022-08-14 04:20:00|946.52|937.42|944.89|935.79|947.17|938.07|944.43|935.33|424
1660451100000|2022-08-14 04:25:00|944.86|935.76|938.99|929.89|944.9|935.8|937.4|928.3|593
1660451400000|2022-08-14 04:30:00|938.98|929.88|939.71|930.61|941.09|931.99|938.16|929.06|439
1660451700000|2022-08-14 04:35:00|939.68|930.58|939.86|930.76|939.89|930.79|937.01|927.91|457
1660452000000|2022-08-14 04:40:00|939.85|930.75|939.98|930.88|940|930.9|937.89|928.79|432
1660452300000|2022-08-14 04:45:00|939.97|930.87|941.05|931.95|941.95|932.85|939.82|930.72|340
1660452600000|2022-08-14 04:50:00|941.04|931.94|940.99|931.89|942.4|933.3|940.98|931.88|342
1660452900000|2022-08-14 04:55:00|940.92|931.82|943.07|933.97|943.12|934.02|940.28|931.18|380
1660453200000|2022-08-14 05:00:00|943.03|933.93|942.82|933.72|943.79|934.69|941.89|932.79|416
1660453500000|2022-08-14 05:05:00|942.8|933.7|944.24|935.14|944.85|935.75|941.8|932.7|384
1660453800000|2022-08-14 05:10:00|944.22|935.12|943.29|934.19|945.05|935.95|943.18|934.08|363
1660454100000|2022-08-14 05:15:00|943.34|934.24|944.14|935.04|944.89|935.79|942.85|933.75|312
1660454400000|2022-08-14 05:20:00|944.13|935.03|944.67|935.57|945.89|936.79|944.09|934.99|377
1660454700000|2022-08-14 05:25:00|944.65|935.55|943.79|934.69|944.85|935.75|942.39|933.29|273
1660455000000|2022-08-14 05:30:00|943.8|934.7|944.28|935.18|944.59|935.49|942.82|933.72|268
1660455300000|2022-08-14 05:35:00|944.3|935.2|946.78|937.68|947.02|937.92|944.3|935.2|241
1660455600000|2022-08-14 05:40:00|946.82|937.72|946.89|937.79|948.02|938.92|946.19|937.09|353
1660455900000|2022-08-14 05:45:00|946.8|937.7|947.78|938.68|948.19|939.09|945.79|936.69|399
1660456200000|2022-08-14 05:50:00|947.79|938.69|949.82|940.72|949.89|940.79|947.69|938.59|329
1660456500000|2022-08-14 05:55:00|949.81|940.71|947.58|938.48|949.99|940.89|947.34|938.24|371
1660456800000|2022-08-14 06:00:00|947.61|938.51|948.31|939.21|948.8|939.7|947.61|938.51|363
1660457100000|2022-08-14 06:05:00|948.32|939.22|948.94|939.84|949.8|940.7|947.88|938.78|342
1660457400000|2022-08-14 06:10:00|948.93|939.83|948.94|939.84|949.82|940.72|947.72|938.62|383
1660457700000|2022-08-14 06:15:00|948.92|939.82|948.98|939.88|949.76|940.66|948.56|939.46|249
1660458000000|2022-08-14 06:20:00|948.92|939.82|949.05|939.95|949.82|940.72|947.95|938.85|223
1660458300000|2022-08-14 06:25:00|949.08|939.98|949.8|940.7|949.8|940.7|947.49|938.39|315
1660458600000|2022-08-14 06:30:00|949.79|940.69|949.45|940.35|950.12|941.02|948.77|939.67|264
1660458900000|2022-08-14 06:35:00|949.51|940.41|950.59|941.49|950.86|941.76|948.82|939.72|342
1660459200000|2022-08-14 06:40:00|950.56|941.46|950.94|941.84|951.17|942.07|949.89|940.79|313
1660459500000|2022-08-14 06:45:00|950.95|941.85|951.09|941.99|951.81|942.71|950.44|941.34|327
1660459800000|2022-08-14 06:50:00|950.97|941.87|951.86|942.76|952.18|943.08|950.97|941.87|288
1660460100000|2022-08-14 06:55:00|951.84|942.74|953.06|943.96|953.06|943.96|951.64|942.54|305
1660460400000|2022-08-14 07:00:00|953.05|943.95|957.13|948.03|958.3|949.2|952.88|943.78|637
1660460700000|2022-08-14 07:05:00|957.14|948.04|954.68|945.58|957.14|948.04|953.77|944.67|587
1660461000000|2022-08-14 07:10:00|954.7|945.6|953.86|944.76|955.25|946.15|953.8|944.7|372
1660461300000|2022-08-14 07:15:00|953.82|944.72|956.06|946.96|956.89|947.79|953.31|944.21|506
1660461600000|2022-08-14 07:20:00|956.04|946.94|955.35|946.25|956.21|947.11|954.23|945.13|604
1660461900000|2022-08-14 07:25:00|955.3|946.2|953.76|944.66|956.96|947.86|952.57|943.47|608
1660462200000|2022-08-14 07:30:00|953.84|944.74|957.29|948.19|957.49|948.39|953.44|944.34|618
1660462500000|2022-08-14 07:35:00|957.3|948.2|957.83|948.73|958.88|949.78|955.31|946.21|608
1660462800000|2022-08-14 07:40:00|957.84|948.74|958.36|949.26|958.88|949.78|956.4|947.3|549
1660463100000|2022-08-14 07:45:00|958.34|949.24|958.73|949.63|958.93|949.83|956.77|947.67|520
1660463400000|2022-08-14 07:50:00|958.82|949.72|957.98|948.88|960.46|951.36|956.97|947.87|765
1660463700000|2022-08-14 07:55:00|958|948.9|954.89|945.79|958.25|949.15|953.73|944.63|732
1660464000000|2022-08-14 08:00:00|954.88|945.78|953.1|944|956.51|947.41|952.64|943.54|743
1660464300000|2022-08-14 08:05:00|953.07|943.97|952.12|943.02|953.66|944.56|950.17|941.07|745
1660464600000|2022-08-14 08:10:00|952.05|942.95|953.23|944.13|954.46|945.36|951.08|941.98|618
1660464900000|2022-08-14 08:15:00|953.17|944.07|953.18|944.08|956.1|947|952.8|943.7|576
1660465200000|2022-08-14 08:20:00|953.17|944.07|954.19|945.09|954.92|945.82|953.11|944.01|485
1660465500000|2022-08-14 08:25:00|954.2|945.1|953.43|944.33|955.45|946.35|953.31|944.21|477
1660465800000|2022-08-14 08:30:00|953.38|944.28|952.14|943.04|954|944.9|952.07|942.97|422
1660466100000|2022-08-14 08:35:00|952.11|943.01|951.22|942.12|952.51|943.41|950.58|941.48|469
1660466400000|2022-08-14 08:40:00|951.2|942.1|949.91|940.81|951.83|942.73|949.3|940.2|471
1660466700000|2022-08-14 08:45:00|949.87|940.77|951.85|942.75|951.91|942.81|946.4|937.3|660
1660467000000|2022-08-14 08:50:00|951.84|942.74|951.04|941.94|951.93|942.83|948.15|939.05|532
1660467300000|2022-08-14 08:55:00|951.07|941.97|951.02|941.92|952.28|943.18|949.99|940.89|451
1660467600000|2022-08-14 09:00:00|951.01|941.91|952.84|943.74|952.91|943.81|949.19|940.09|489
1660467900000|2022-08-14 09:05:00|952.83|943.73|952.47|943.37|953.32|944.22|951.98|942.88|497
1660468200000|2022-08-14 09:10:00|952.35|943.25|951.3|942.2|952.42|943.32|950.29|941.19|480
1660468500000|2022-08-14 09:15:00|951.29|942.19|951.85|942.75|952.33|943.23|951.03|941.93|419
1660468800000|2022-08-14 09:20:00|951.83|942.73|949.83|940.73|952.12|943.02|949.7|940.6|389
1660469100000|2022-08-14 09:25:00|949.87|940.77|950.22|941.12|950.45|941.35|949.27|940.17|324
1660469400000|2022-08-14 09:30:00|950.23|941.13|951.76|942.66|951.76|942.66|949.9|940.8|324
1660469700000|2022-08-14 09:35:00|951.84|942.74|952.23|943.13|952.36|943.26|951.07|941.97|373
1660470000000|2022-08-14 09:40:00|952.27|943.17|952.83|943.73|952.86|943.76|951.17|942.07|250
1660470300000|2022-08-14 09:45:00|952.82|943.72|953.29|944.19|953.76|944.66|952|942.9|354
1660470600000|2022-08-14 09:50:00|953.28|944.18|952.22|943.12|953.38|944.28|951.99|942.89|336
1660470900000|2022-08-14 09:55:00|952.21|943.11|952.9|943.8|952.91|943.81|951.26|942.16|261
1660471200000|2022-08-14 10:00:00|952.91|943.81|951.92|942.82|952.99|943.89|951.86|942.76|183
1660471500000|2022-08-14 10:05:00|951.97|942.87|951.44|942.34|952.18|943.08|950.39|941.29|289
1660471800000|2022-08-14 10:10:00|951.41|942.31|951.96|942.86|951.97|942.87|949.86|940.76|304
1660472100000|2022-08-14 10:15:00|951.94|942.84|949|939.9|952.1|943|948.4|939.3|342
1660472400000|2022-08-14 10:20:00|948.97|939.87|949.54|940.44|950.42|941.32|948.41|939.31|213
1660472700000|2022-08-14 10:25:00|949.5|940.4|951.29|942.19|952.18|943.08|949.5|940.4|231
1660473000000|2022-08-14 10:30:00|951.36|942.26|949.95|940.85|951.39|942.29|949.92|940.82|156
1660473300000|2022-08-14 10:35:00|949.91|940.81|948.03|938.93|949.91|940.81|947.58|938.48|304
1660473600000|2022-08-14 10:40:00|948.02|938.92|947.09|937.99|948.73|939.63|946.51|937.41|338
1660473900000|2022-08-14 10:45:00|947.07|937.97|947.22|938.12|947.31|938.21|946.86|937.76|206
1660474200000|2022-08-14 10:50:00|947.26|938.16|946.93|937.83|947.36|938.26|946.08|936.98|244
1660474500000|2022-08-14 10:55:00|946.91|937.81|946.29|937.19|947.26|938.16|945.3|936.2|260
1660474800000|2022-08-14 11:00:00|946.26|937.16|947.9|938.8|948|938.9|946.15|937.05|233
1660475100000|2022-08-14 11:05:00|947.91|938.81|946.07|936.97|947.95|938.85|945.99|936.89|252
1660475400000|2022-08-14 11:10:00|946.08|936.98|947.31|938.21|948.08|938.98|946.08|936.98|247
1660475700000|2022-08-14 11:15:00|947.29|938.19|947.36|938.26|948.16|939.06|947.13|938.03|221
1660476000000|2022-08-14 11:20:00|947.38|938.28|947.57|938.47|947.62|938.52|946.97|937.87|248
1660476300000|2022-08-14 11:25:00|947.46|938.36|947.9|938.8|947.98|938.88|945.82|936.72|260
1660476600000|2022-08-14 11:30:00|947.91|938.81|946.23|937.13|947.91|938.81|946.05|936.95|227
1660476900000|2022-08-14 11:35:00|946.26|937.16|942.58|933.48|946.27|937.17|941.27|932.17|582
1660477200000|2022-08-14 11:40:00|942.55|933.45|939.32|930.22|943.25|934.15|939.06|929.96|556
1660477500000|2022-08-14 11:45:00|939.31|930.21|941.79|932.69|942.12|933.02|938.82|929.72|482
1660477800000|2022-08-14 11:50:00|941.8|932.7|941.03|931.93|942.3|933.2|941.03|931.93|396
1660478100000|2022-08-14 11:55:00|941.09|931.99|941.13|932.03|941.29|932.19|939.96|930.86|260
1660478400000|2022-08-14 12:00:00|941.12|932.02|940.2|931.1|941.13|932.03|939.23|930.13|401
1660478700000|2022-08-14 12:05:00|940.17|931.07|938.26|929.16|940.91|931.81|938.26|929.16|324
1660479000000|2022-08-14 12:10:00|938.27|929.17|935.15|926.05|938.77|929.67|933.38|924.28|614
1660479300000|2022-08-14 12:15:00|935.11|926.01|935.78|926.68|938.29|929.19|935.11|926.01|360
1660479600000|2022-08-14 12:20:00|935.76|926.66|937.71|928.61|938.18|929.08|935.01|925.91|354
1660479900000|2022-08-14 12:25:00|937.73|928.63|937.04|927.94|938.9|929.8|936.92|927.82|246
1660480200000|2022-08-14 12:30:00|937.09|927.99|937.77|928.67|937.8|928.7|935.96|926.86|355
1660480500000|2022-08-14 12:35:00|937.8|928.7|937.75|928.65|938.86|929.76|937.32|928.22|298
1660480800000|2022-08-14 12:40:00|937.72|928.62|936.9|927.8|937.88|928.78|936.69|927.59|330
1660481100000|2022-08-14 12:45:00|936.89|927.79|933.27|924.17|936.89|927.79|933.16|924.06|289
1660481400000|2022-08-14 12:50:00|933.29|924.19|933.97|924.87|934.23|925.13|931.79|922.69|398
1660481700000|2022-08-14 12:55:00|933.98|924.88|934.2|925.1|935.1|926|933.97|924.87|259
1660482000000|2022-08-14 13:00:00|934.16|925.06|933.17|924.07|934.16|925.06|929.26|920.16|418
1660482300000|2022-08-14 13:05:00|933.21|924.11|931.4|922.3|933.21|924.11|931.28|922.18|287
1660482600000|2022-08-14 13:10:00|931.38|922.28|930.09|920.99|931.43|922.33|929.79|920.69|244
1660482900000|2022-08-14 13:15:00|930.12|921.02|926.01|916.91|930.16|921.06|924.86|915.76|635
1660483200000|2022-08-14 13:20:00|926.02|916.92|925.06|915.96|927.07|917.97|925.02|915.92|504
1660483500000|2022-08-14 13:25:00|925.01|915.91|924.01|914.91|925.25|916.15|921.78|912.68|495
1660483800000|2022-08-14 13:30:00|924.03|914.93|918.15|909.05|924.1|915|916.22|907.12|688
1660484100000|2022-08-14 13:35:00|918.09|908.99|921.28|912.18|922.32|913.22|916.94|907.84|548
1660484400000|2022-08-14 13:40:00|921.26|912.16|922.22|913.12|922.39|913.29|919.37|910.27|465
1660484700000|2022-08-14 13:45:00|922.25|913.15|923.89|914.79|924.11|915.01|921.32|912.22|484
1660485000000|2022-08-14 13:50:00|923.88|914.78|922.71|913.61|924.22|915.12|921.02|911.92|418
1660485300000|2022-08-14 13:55:00|922.76|913.66|921.88|912.78|922.83|913.73|920.95|911.85|402
1660485600000|2022-08-14 14:00:00|921.86|912.76|920.97|911.87|921.86|912.76|919.86|910.76|399
1660485900000|2022-08-14 14:05:00|920.96|911.86|921.34|912.24|921.96|912.86|920.74|911.64|410
1660486200000|2022-08-14 14:10:00|921.33|912.23|922.87|913.77|923.31|914.21|921.2|912.1|361
1660486500000|2022-08-14 14:15:00|922.86|913.76|923.89|914.79|924.01|914.91|922.3|913.2|405
1660486800000|2022-08-14 14:20:00|923.9|914.8|921.71|912.61|924|914.9|921.61|912.51|354
1660487100000|2022-08-14 14:25:00|921.67|912.57|920.18|911.08|921.79|912.69|919.86|910.76|355
1660487400000|2022-08-14 14:30:00|920.13|911.03|920.24|911.14|920.79|911.69|918.6|909.5|343
1660487700000|2022-08-14 14:35:00|920.21|911.11|919.81|910.71|920.81|911.71|919.18|910.08|318
1660488000000|2022-08-14 14:40:00|919.85|910.75|920.73|911.63|920.82|911.72|919.71|910.61|278
1660488300000|2022-08-14 14:45:00|920.71|911.61|919.91|910.81|921.01|911.91|919.1|910|332
1660488600000|2022-08-14 14:50:00|919.79|910.69|918.8|909.7|919.79|910.69|917.48|908.38|344
1660488900000|2022-08-14 14:55:00|918.82|909.72|919.72|910.62|919.8|910.7|918.78|909.68|317
1660489200000|2022-08-14 15:00:00|919.71|910.61|921.73|912.63|921.77|912.67|918.74|909.64|443
1660489500000|2022-08-14 15:05:00|921.74|912.64|918.1|909|921.91|912.81|918.08|908.98|471
1660489800000|2022-08-14 15:10:00|918.16|909.06|917.18|908.08|918.81|909.71|916.88|907.78|483
1660490100000|2022-08-14 15:15:00|917.17|908.07|918.85|909.75|918.89|909.79|916.53|907.43|416
1660490400000|2022-08-14 15:20:00|918.89|909.79|919.32|910.22|919.33|910.23|916.76|907.66|384
1660490700000|2022-08-14 15:25:00|919.27|910.17|917.93|908.83|919.32|910.22|917.17|908.07|411
1660491000000|2022-08-14 15:30:00|917.97|908.87|919.14|910.04|919.14|910.04|917.6|908.5|350
1660491300000|2022-08-14 15:35:00|919.15|910.05|920.14|911.04|920.26|911.16|919.05|909.95|329
1660491600000|2022-08-14 15:40:00|920.17|911.07|920.16|911.06|920.97|911.87|920.05|910.95|240
1660491900000|2022-08-14 15:45:00|920.18|911.08|922.25|913.15|922.27|913.17|919.96|910.86|295
1660492200000|2022-08-14 15:50:00|922.26|913.16|922.81|913.71|923|913.9|922.01|912.91|278
1660492500000|2022-08-14 15:55:00|922.8|913.7|923.33|914.23|923.35|914.25|922.61|913.51|299
1660492800000|2022-08-14 16:00:00|923.32|914.22|922.24|913.14|925.24|916.14|922.24|913.14|484
1660493100000|2022-08-14 16:05:00|922.01|912.91|920.85|911.75|922.65|913.55|920.71|911.61|340
1660493400000|2022-08-14 16:10:00|920.83|911.73|922.8|913.7|923.93|914.83|920.8|911.7|429
1660493700000|2022-08-14 16:15:00|922.83|913.73|924.95|915.85|925.1|916|919.8|910.7|471
1660494000000|2022-08-14 16:20:00|924.93|915.83|925.61|916.51|926.6|917.5|924.69|915.59|473
1660494300000|2022-08-14 16:25:00|925.6|916.5|924.1|915|925.69|916.59|923.54|914.44|481
1660494600000|2022-08-14 16:30:00|924.09|914.99|922.94|913.84|924.78|915.68|921.93|912.83|394
1660494900000|2022-08-14 16:35:00|922.89|913.79|919.41|910.31|923.02|913.92|919.21|910.11|479
1660495200000|2022-08-14 16:40:00|919.45|910.35|918.27|909.17|922.03|912.93|917.25|908.15|615
1660495500000|2022-08-14 16:45:00|918.25|909.15|909.09|899.99|920.13|911.03|909.08|899.98|846
1660495800000|2022-08-14 16:50:00|909.08|899.98|906.74|897.64|913.1|904|906.72|897.62|819
1660496100000|2022-08-14 16:55:00|906.69|897.59|899.23|890.13|907.72|898.62|899.13|890.03|867
1660496400000|2022-08-14 17:00:00|899.11|890.01|892.48|883.38|899.12|890.02|887.37|878.27|983
1660496700000|2022-08-14 17:05:00|892.55|883.45|892.68|883.58|897.67|888.57|891.28|882.18|838
1660497000000|2022-08-14 17:10:00|892.72|883.62|897.89|888.79|897.93|888.83|892.64|883.54|780
1660497300000|2022-08-14 17:15:00|897.88|888.78|899.17|890.07|901.82|892.72|897.84|888.74|682
1660497600000|2022-08-14 17:20:00|899.19|890.09|898.76|889.66|901.01|891.91|897.14|888.04|588
1660497900000|2022-08-14 17:25:00|898.77|889.67|898.96|889.86|899.08|889.98|895.18|886.08|504
1660498200000|2022-08-14 17:30:00|898.97|889.87|898.68|889.58|900.21|891.11|897.22|888.12|469
1660498500000|2022-08-14 17:35:00|898.67|889.57|900.14|891.04|900.19|891.09|898.05|888.95|328
1660498800000|2022-08-14 17:40:00|900.13|891.03|899.87|890.77|900.14|891.04|898.71|889.61|324
1660499100000|2022-08-14 17:45:00|899.85|890.75|899.33|890.23|899.88|890.78|898.62|889.52|382
1660499400000|2022-08-14 17:50:00|899.31|890.21|898.01|888.91|899.31|890.21|897.66|888.56|402
1660499700000|2022-08-14 17:55:00|898.02|888.92|895.89|886.79|898.1|889|895.5|886.4|552
1660500000000|2022-08-14 18:00:00|895.88|886.78|892.8|883.7|896.51|887.41|890.19|881.09|780
1660500300000|2022-08-14 18:05:00|892.86|883.76|898.15|889.05|898.22|889.12|892.56|883.46|602
1660500600000|2022-08-14 18:10:00|897.88|888.78|896.03|886.93|898.64|889.54|896|886.9|437
1660500900000|2022-08-14 18:15:00|896.06|886.96|896.28|887.18|897.73|888.63|895.55|886.45|462
1660501200000|2022-08-14 18:20:00|896.29|887.19|897.64|888.54|898.19|889.09|896.29|887.19|381
1660501500000|2022-08-14 18:25:00|897.66|888.56|897.98|888.88|898.79|889.69|896.95|887.85|414
1660501800000|2022-08-14 18:30:00|897.79|888.69|898.8|889.7|898.96|889.86|897.66|888.56|391
1660502100000|2022-08-14 18:35:00|898.75|889.65|900.46|891.36|901.02|891.92|898.63|889.53|358
1660502400000|2022-08-14 18:40:00|900.47|891.37|899.85|890.75|901.03|891.93|899.71|890.61|364
1660502700000|2022-08-14 18:45:00|899.87|890.77|900.49|891.39|901.75|892.65|899.47|890.37|441
1660503000000|2022-08-14 18:50:00|900.48|891.38|901.08|891.98|901.34|892.24|899.91|890.81|266
1660503300000|2022-08-14 18:55:00|901.04|891.94|902.03|892.93|902.88|893.78|900.04|890.94|393
1660503600000|2022-08-14 19:00:00|902.04|892.94|900.87|891.77|902.04|892.94|900.7|891.6|308
1660503900000|2022-08-14 19:05:00|900.84|891.74|901.96|892.86|901.96|892.86|899.9|890.8|263
1660504200000|2022-08-14 19:10:00|902.06|892.96|902.96|893.86|903.09|893.99|901.11|892.01|323
1660504500000|2022-08-14 19:15:00|903.01|893.91|901.78|892.68|903.86|894.76|901.71|892.61|240
1660504800000|2022-08-14 19:20:00|901.74|892.64|901.08|891.98|901.74|892.64|899.08|889.98|340
1660505100000|2022-08-14 19:25:00|901.07|891.97|899.77|890.67|902.1|893|899.62|890.52|290
1660505400000|2022-08-14 19:30:00|899.75|890.65|900|890.9|900|890.9|898.07|888.97|308
1660505700000|2022-08-14 19:35:00|900.01|890.91|899.65|890.55|900.25|891.15|899.59|890.49|176
1660506000000|2022-08-14 19:40:00|899.67|890.57|899.8|890.7|900.71|891.61|899.46|890.36|215
1660506300000|2022-08-14 19:45:00|899.76|890.66|901.22|892.12|901.27|892.17|898.81|889.71|306
1660506600000|2022-08-14 19:50:00|901.23|892.13|901.53|892.43|901.79|892.69|899.8|890.7|272
1660506900000|2022-08-14 19:55:00|901.57|892.47|900.7|891.6|901.98|892.88|900.02|890.92|260
1660507200000|2022-08-14 20:00:00|900.68|891.58|899.01|889.91|900.73|891.63|897.89|888.79|405
1660507500000|2022-08-14 20:05:00|899.08|889.98|898.67|889.57|899.82|890.72|898.53|889.43|288
1660507800000|2022-08-14 20:10:00|898.7|889.6|901.04|891.94|901.19|892.09|897.79|888.69|296
1660508100000|2022-08-14 20:15:00|900.96|891.86|901.93|892.83|903.22|894.12|900.66|891.56|466
1660508400000|2022-08-14 20:20:00|901.9|892.8|899.25|890.15|901.96|892.86|898.79|889.69|477
1660508700000|2022-08-14 20:25:00|899.27|890.17|900.24|891.14|900.27|891.17|898.77|889.67|279
1660509000000|2022-08-14 20:30:00|900.26|891.16|898.98|889.88|900.74|891.64|898.13|889.03|360
1660509300000|2022-08-14 20:35:00|899.01|889.91|899.13|890.03|899.33|890.23|897.84|888.74|284
1660509600000|2022-08-14 20:40:00|899.14|890.04|899.01|889.91|899.92|890.82|898.71|889.61|235
1660509900000|2022-08-14 20:45:00|899.04|889.94|899.67|890.57|900.13|891.03|898.73|889.63|283
1660510200000|2022-08-14 20:50:00|899.69|890.59|900.16|891.06|900.18|891.08|898.81|889.71|264
1660510500000|2022-08-14 20:55:00|900.07|890.97|898.78|889.68|900.16|891.06|898.75|889.65|291
1660510800000|2022-08-14 21:00:00|898.79|889.69|897.75|888.65|899.17|890.07|897.7|888.6|269
1660511100000|2022-08-14 21:05:00|897.73|888.63|899.95|890.85|899.95|890.85|897.64|888.54|429
1660511400000|2022-08-14 21:10:00|899.91|890.81|902.1|893|902.15|893.05|899.77|890.67|428
1660511700000|2022-08-14 21:15:00|902.08|892.98|901.1|892|902.34|893.24|900.97|891.87|383
1660512000000|2022-08-14 21:20:00|900.95|891.85|903.7|894.6|903.85|894.75|900.75|891.65|300
1660512300000|2022-08-14 21:25:00|903.9|894.8|904.51|895.41|904.9|895.8|903.71|894.61|333
1660512600000|2022-08-14 21:30:00|904.71|895.61|906.12|897.02|906.95|897.85|904.71|895.61|295
1660512900000|2022-08-14 21:35:00|906.11|897.01|903.94|894.84|906.3|897.2|903.85|894.75|360
1660513200000|2022-08-14 21:40:00|903.93|894.83|904.88|895.78|905.4|896.3|903.93|894.83|188
1660513500000|2022-08-14 21:45:00|905|895.9|905.76|896.66|905.9|896.8|904.39|895.29|287
1660513800000|2022-08-14 21:50:00|905.75|896.65|902.81|893.71|905.9|896.8|902.78|893.68|252
1660514100000|2022-08-14 21:55:00|902.8|893.7|902.85|893.75|902.94|893.84|901.99|892.89|288
1660514400000|2022-08-14 22:00:00|902.84|893.74|897.85|888.75|902.97|893.87|897.8|888.7|488
1660514700000|2022-08-14 22:05:00|897.95|888.85|898.18|889.08|898.4|889.3|894.76|885.66|569
1660515000000|2022-08-14 22:10:00|898.13|889.03|895.27|886.17|898.28|889.18|894.55|885.45|500
1660515300000|2022-08-14 22:15:00|895.13|886.03|896.46|887.36|896.91|887.81|893.02|883.92|682
1660515600000|2022-08-14 22:20:00|896.62|887.52|899.01|889.91|899.96|890.86|895.66|886.56|602
1660515900000|2022-08-14 22:25:00|899.2|890.1|900.12|891.02|901.05|891.95|898.97|889.87|613
1660516200000|2022-08-14 22:30:00|900.35|891.25|902.97|893.87|903.8|894.7|899.68|890.58|626
1660516500000|2022-08-14 22:35:00|902.9|893.8|905.75|896.65|905.86|896.76|902.76|893.66|470
1660516800000|2022-08-14 22:40:00|905.73|896.63|906.2|897.1|906.7|897.6|905.42|896.32|487
1660517100000|2022-08-14 22:45:00|906.08|896.98|906.12|897.02|906.8|897.7|905.5|896.4|440
1660517400000|2022-08-14 22:50:00|906.14|897.04|905.17|896.07|906.95|897.85|904.75|895.65|460
1660517700000|2022-08-14 22:55:00|905.11|896.01|901.87|892.77|906.2|897.1|901.18|892.08|590
1660518000000|2022-08-14 23:00:00|901.92|892.82|904.61|895.51|904.64|895.54|899.09|889.99|619
1660518300000|2022-08-14 23:05:00|904.84|895.74|901.95|892.85|905.85|896.75|901.78|892.68|554
1660518600000|2022-08-14 23:10:00|901.93|892.83|902.9|893.8|903.32|894.22|900.91|891.81|408
1660518900000|2022-08-14 23:15:00|902.95|893.85|902.78|893.68|904.25|895.15|902.64|893.54|391
1660519200000|2022-08-14 23:20:00|902.59|893.49|902.04|892.94|904.04|894.94|900.8|891.7|494
1660519500000|2022-08-14 23:25:00|902.08|892.98|899.9|890.8|902.15|893.05|899.66|890.56|513
1660519800000|2022-08-14 23:30:00|900.05|890.95|899.07|889.97|900.95|891.85|897.8|888.7|487
1660520100000|2022-08-14 23:35:00|899.02|889.92|900.54|891.44|901.15|892.05|898.37|889.27|444
1660520400000|2022-08-14 23:40:00|900.52|891.42|901.33|892.23|901.35|892.25|898.75|889.65|364
1660520700000|2022-08-14 23:45:00|901.24|892.14|899.84|890.74|902.5|893.4|898.92|889.82|560
1660521000000|2022-08-14 23:50:00|899.85|890.75|899.9|890.8|900.83|891.73|898.74|889.64|369
1660521300000|2022-08-14 23:55:00|899.78|890.68|899.88|890.78|901.25|892.15|898.67|889.57|510
1660521600000|2022-08-15 00:00:00|900.05|890.95|900.59|891.49|900.9|891.8|897.82|888.72|479
1660521900000|2022-08-15 00:05:00|900.62|891.52|896.6|887.5|900.97|891.87|896.6|887.5|763
1660522200000|2022-08-15 00:10:00|896.65|887.55|894.75|885.65|897.06|887.96|893.65|884.55|604
1660522500000|2022-08-15 00:15:00|894.7|885.6|899.13|890.03|899.14|890.04|892.52|883.42|758
1660522800000|2022-08-15 00:20:00|899.15|890.05|899.08|889.98|902.35|893.25|898.03|888.93|665
1660523100000|2022-08-15 00:25:00|899.17|890.07|900.04|890.94|900.38|891.28|898.27|889.17|509
1660523400000|2022-08-15 00:30:00|899.99|890.89|907.3|898.2|907.8|898.7|899.68|890.58|686
1660523700000|2022-08-15 00:35:00|907.24|898.14|910.14|901.04|910.68|901.58|906.19|897.09|798
1660524000000|2022-08-15 00:40:00|910.22|901.12|911.21|902.11|911.35|902.25|908.93|899.83|603
1660524300000|2022-08-15 00:45:00|911.35|902.25|909|899.9|911.75|902.65|908.1|899|638
1660524600000|2022-08-15 00:50:00|908.91|899.81|907.75|898.65|909.25|900.15|907.7|898.6|536
1660524900000|2022-08-15 00:55:00|907.8|898.7|910.77|901.67|911.06|901.96|907.72|898.62|583
1660525200000|2022-08-15 01:00:00|910.88|901.78|908.14|899.04|911|901.9|907.7|898.6|637
1660525500000|2022-08-15 01:05:00|908.17|899.07|909.65|900.55|910.36|901.26|906.13|897.03|462
1660525800000|2022-08-15 01:10:00|909.7|900.6|905.88|896.78|910.5|901.4|905.17|896.07|557
1660526100000|2022-08-15 01:15:00|905.86|896.76|909.88|900.78|910.9|901.8|903.9|894.8|598
1660526400000|2022-08-15 01:20:00|909.83|900.73|908.98|899.88|911|901.9|908.23|899.13|531
1660526700000|2022-08-15 01:25:00|909|899.9|908.98|899.88|909.42|900.32|907.7|898.6|415
1660527000000|2022-08-15 01:30:00|909.07|899.97|911.1|902|913.86|904.76|908.76|899.66|699
1660527300000|2022-08-15 01:35:00|911.03|901.93|912.25|903.15|913.13|904.03|910.74|901.64|611
1660527600000|2022-08-15 01:40:00|912.34|903.24|914.38|905.28|914.9|905.8|912.34|903.24|669
1660527900000|2022-08-15 01:45:00|914.4|905.3|914.3|905.2|915.85|906.75|913.45|904.35|701
1660528200000|2022-08-15 01:50:00|914.45|905.35|915|905.9|915.65|906.55|914.16|905.06|556
1660528500000|2022-08-15 01:55:00|915.2|906.1|917.1|908|917.95|908.85|914.8|905.7|600
1660528800000|2022-08-15 02:00:00|917.09|907.99|916.37|907.27|917.4|908.3|914.74|905.64|658
1660529100000|2022-08-15 02:05:00|916.42|907.32|919.96|910.86|920.87|911.77|916.14|907.04|698
1660529400000|2022-08-15 02:10:00|919.98|910.88|921.53|912.43|923.35|914.25|919.24|910.14|710
1660529700000|2022-08-15 02:15:00|921.58|912.48|922.12|913.02|922.75|913.65|921.15|912.05|491
1660530000000|2022-08-15 02:20:00|921.95|912.85|923.14|914.04|923.45|914.35|921.15|912.05|594
1660530300000|2022-08-15 02:25:00|923.09|913.99|926.85|917.75|927.71|918.61|922.78|913.68|597
1660530600000|2022-08-15 02:30:00|926.9|917.8|930.3|921.2|930.7|921.6|924.3|915.2|799
1660530900000|2022-08-15 02:35:00|930.38|921.28|932.5|923.4|932.8|923.7|930.3|921.2|656
1660531200000|2022-08-15 02:40:00|932.7|923.6|933.27|924.17|934.58|925.48|931.15|922.05|760
1660531500000|2022-08-15 02:45:00|933.35|924.25|933.97|924.87|934.17|925.07|929.2|920.1|745
1660531800000|2022-08-15 02:50:00|934.05|924.95|933.06|923.96|934.7|925.6|932.8|923.7|741
1660532100000|2022-08-15 02:55:00|933.05|923.95|934.27|925.17|937.45|928.35|932.91|923.81|763
1660532400000|2022-08-15 03:00:00|934.25|925.15|940.38|931.28|940.95|931.85|934.15|925.05|761
1660532700000|2022-08-15 03:05:00|940.4|931.3|934.97|925.87|941.3|932.2|933.16|924.06|751
1660533000000|2022-08-15 03:10:00|934.96|925.86|942.2|933.1|943.05|933.95|934.36|925.26|737
1660533300000|2022-08-15 03:15:00|941.8|932.7|939.31|930.21|942.43|933.33|937.53|928.43|865
1660533600000|2022-08-15 03:20:00|939.39|930.29|935.65|926.55|940.12|931.02|933.7|924.6|779
1660533900000|2022-08-15 03:25:00|935.67|926.57|934.53|925.43|937.26|928.16|933.21|924.11|717
1660534200000|2022-08-15 03:30:00|934.48|925.38|933.58|924.48|935.25|926.15|933.27|924.17|606
1660534500000|2022-08-15 03:35:00|933.62|924.52|933.57|924.47|936.35|927.25|933.39|924.29|729
1660534800000|2022-08-15 03:40:00|933.55|924.45|928.71|919.61|933.55|924.45|927.54|918.44|855
1660535100000|2022-08-15 03:45:00|928.7|919.6|930.84|921.74|933.33|924.23|928.39|919.29|713
1660535400000|2022-08-15 03:50:00|930.85|921.75|930.88|921.78|933.03|923.93|930.49|921.39|685
1660535700000|2022-08-15 03:55:00|930.83|921.73|931.27|922.17|932.08|922.98|930.44|921.34|523
1660536000000|2022-08-15 04:00:00|931.28|922.18|931.2|922.1|933|923.9|930.58|921.48|678
1660536300000|2022-08-15 04:05:00|931.24|922.14|929.15|920.05|931.57|922.47|927.29|918.19|789
1660536600000|2022-08-15 04:10:00|929.1|920|931.09|921.99|931.14|922.04|928.29|919.19|605
1660536900000|2022-08-15 04:15:00|931.05|921.95|929.06|919.96|931.72|922.62|928.06|918.96|642
1660537200000|2022-08-15 04:20:00|929.09|919.99|928.35|919.25|929.58|920.48|926.93|917.83|477
1660537500000|2022-08-15 04:25:00|928.27|919.17|925.15|916.05|928.27|919.17|924.35|915.25|490
1660537800000|2022-08-15 04:30:00|924.93|915.83|924.4|915.3|926.15|917.05|923.95|914.85|568
1660538100000|2022-08-15 04:35:00|924.45|915.35|924.95|915.85|925.44|916.34|924.1|915|496
1660538400000|2022-08-15 04:40:00|924.97|915.87|924.16|915.06|926.05|916.95|923.96|914.86|379
1660538700000|2022-08-15 04:45:00|924.06|914.96|922.1|913|924.41|915.31|921.48|912.38|571
1660539000000|2022-08-15 04:50:00|922.12|913.02|924.27|915.17|926.31|917.21|921.58|912.48|662
1660539300000|2022-08-15 04:55:00|924.28|915.18|923.49|914.39|926.05|916.95|923.38|914.28|579
1660539600000|2022-08-15 05:00:00|923.5|914.4|926.65|917.55|928.55|919.45|923.4|914.3|690
1660539900000|2022-08-15 05:05:00|926.63|917.53|925.76|916.66|928.1|919|925.54|916.44|605
1660540200000|2022-08-15 05:10:00|925.6|916.5|925.05|915.95|925.79|916.69|922.47|913.37|656
1660540500000|2022-08-15 05:15:00|925.04|915.94|924.15|915.05|925.65|916.55|923.45|914.35|612
1660540800000|2022-08-15 05:20:00|924.16|915.06|923.5|914.4|926|916.9|923.38|914.28|566
1660541100000|2022-08-15 05:25:00|923.4|914.3|923.94|914.84|924.7|915.6|922.68|913.58|594
1660541400000|2022-08-15 05:30:00|923.9|914.8|921.01|911.91|924.01|914.91|920.39|911.29|556
1660541700000|2022-08-15 05:35:00|920.96|911.86|918.18|909.08|921.01|911.91|917.28|908.18|678
1660542000000|2022-08-15 05:40:00|918.19|909.09|918.42|909.32|919.6|910.5|917.96|908.86|587
1660542300000|2022-08-15 05:45:00|918.48|909.38|917.04|907.94|919.35|910.25|915.24|906.14|680
1660542600000|2022-08-15 05:50:00|917|907.9|918.43|909.33|919.38|910.28|917|907.9|569
1660542900000|2022-08-15 05:55:00|918.44|909.34|919.28|910.18|920|910.9|918.1|909|547
1660543200000|2022-08-15 06:00:00|919.26|910.16|916.37|907.27|920.1|911|916.37|907.27|674
1660543500000|2022-08-15 06:05:00|916.35|907.25|908.2|899.1|917.04|907.94|907.7|898.6|862
1660543800000|2022-08-15 06:10:00|908.15|899.05|906.95|897.85|910.05|900.95|905.96|896.86|875
1660544100000|2022-08-15 06:15:00|906.98|897.88|906.25|897.15|909.11|900.01|904.57|895.47|850
1660544400000|2022-08-15 06:20:00|906.15|897.05|900.71|891.61|906.91|897.81|900.2|891.1|834
1660544700000|2022-08-15 06:25:00|900.69|891.59|900.26|891.16|901.25|892.15|897.19|888.09|850
1660545000000|2022-08-15 06:30:00|900.25|891.15|895.8|886.7|900.25|891.15|895.22|886.12|816
1660545300000|2022-08-15 06:35:00|895.82|886.72|898.51|889.41|900.17|891.07|895.28|886.18|917
1660545600000|2022-08-15 06:40:00|898.45|889.35|898.03|888.93|900.37|891.27|897.4|888.3|809
1660545900000|2022-08-15 06:45:00|898.05|888.95|894.43|885.33|898.62|889.52|894.3|885.2|769
1660546200000|2022-08-15 06:50:00|894.48|885.38|889.84|880.74|894.48|885.38|887.1|878|900
1660546500000|2022-08-15 06:55:00|889.93|880.83|889.28|880.18|891.45|882.35|887.19|878.09|920
1660546800000|2022-08-15 07:00:00|889.38|880.28|889.26|880.16|889.95|880.85|884.75|875.65|681
1660547100000|2022-08-15 07:05:00|889.24|880.14|885.85|876.75|890.43|881.33|885.85|876.75|744
1660547400000|2022-08-15 07:10:00|885.55|876.45|881.96|872.86|885.71|876.61|881.55|872.45|825
1660547700000|2022-08-15 07:15:00|882|872.9|885.34|876.24|885.95|876.85|881.9|872.8|774
1660548000000|2022-08-15 07:20:00|885.25|876.15|883.85|874.75|885.92|876.82|883.15|874.05|707
1660548300000|2022-08-15 07:25:00|883.95|874.85|883.42|874.32|884.9|875.8|882.68|873.58|517
1660548600000|2022-08-15 07:30:00|883.34|874.24|884.97|875.87|885.03|875.93|881.15|872.05|717
1660548900000|2022-08-15 07:35:00|885.03|875.93|876.83|867.73|885.03|875.93|876.75|867.65|790
1660549200000|2022-08-15 07:40:00|876.84|867.74|881.29|872.19|882.94|873.84|876.75|867.65|840
1660549500000|2022-08-15 07:45:00|881.28|872.18|880.35|871.25|882.4|873.3|880.15|871.05|625
1660549800000|2022-08-15 07:50:00|880.32|871.22|881.3|872.2|882.08|872.98|878.9|869.8|700
1660550100000|2022-08-15 07:55:00|881.31|872.21|879.88|870.78|881.36|872.26|878.85|869.75|644
1660550400000|2022-08-15 08:00:00|879.84|870.74|880.08|870.98|881.06|871.96|878.92|869.82|679
1660550700000|2022-08-15 08:05:00|880.3|871.2|880.34|871.24|883.4|874.3|880.04|870.94|708
1660551000000|2022-08-15 08:10:00|880.4|871.3|877.55|868.45|880.5|871.4|876.6|867.5|732
1660551300000|2022-08-15 08:15:00|877.45|868.35|882.26|873.16|884.38|875.28|874.15|865.05|822
1660551600000|2022-08-15 08:20:00|882.27|873.17|881.38|872.28|884.5|875.4|881.25|872.15|728
1660551900000|2022-08-15 08:25:00|881.35|872.25|884.02|874.92|884.37|875.27|881.35|872.25|705
1660552200000|2022-08-15 08:30:00|883.96|874.86|885.11|876.01|885.42|876.32|883.2|874.1|660
1660552500000|2022-08-15 08:35:00|885.05|875.95|887.35|878.25|887.38|878.28|885.05|875.95|734
1660552800000|2022-08-15 08:40:00|887.3|878.2|885.95|876.85|888.25|879.15|885.38|876.28|662
1660553100000|2022-08-15 08:45:00|885.89|876.79|885.4|876.3|885.89|876.79|884.15|875.05|618
1660553400000|2022-08-15 08:50:00|885.35|876.25|888.25|879.15|888.44|879.34|885.25|876.15|598
1660553700000|2022-08-15 08:55:00|888.4|879.3|887.3|878.2|888.4|879.3|886.45|877.35|589
1660554000000|2022-08-15 09:00:00|887.39|878.29|886.42|877.32|889.09|879.99|885.95|876.85|632
1660554300000|2022-08-15 09:05:00|886.45|877.35|885.45|876.35|888.2|879.1|884.27|875.17|652
1660554600000|2022-08-15 09:10:00|885.33|876.23|884.54|875.44|886.63|877.53|883.95|874.85|552
1660554900000|2022-08-15 09:15:00|884.53|875.43|883.35|874.25|885.23|876.13|882.03|872.93|603
1660555200000|2022-08-15 09:20:00|883.4|874.3|881.62|872.52|883.55|874.45|880.15|871.05|580
1660555500000|2022-08-15 09:25:00|881.6|872.5|880.05|870.95|881.71|872.61|879.3|870.2|506
1660555800000|2022-08-15 09:30:00|880|870.9|881.52|872.42|883.5|874.4|879.7|870.6|559
1660556100000|2022-08-15 09:35:00|881.47|872.37|881.6|872.5|883.9|874.8|880.81|871.71|569
1660556400000|2022-08-15 09:40:00|881.65|872.55|885.38|876.28|885.48|876.38|881.16|872.06|567
1660556700000|2022-08-15 09:45:00|885.35|876.25|888.7|879.6|889.42|880.32|885.2|876.1|447
1660557000000|2022-08-15 09:50:00|888.8|879.7|889.37|880.27|890.77|881.67|888.7|879.6|774
1660557300000|2022-08-15 09:55:00|889.27|880.17|890.9|881.8|891.13|882.03|887.61|878.51|714
1660557600000|2022-08-15 10:00:00|890.89|881.79|889.41|880.31|891.21|882.11|889.3|880.2|561
1660557900000|2022-08-15 10:05:00|889.43|880.33|888.4|879.3|889.66|880.56|888.05|878.95|469
1660558200000|2022-08-15 10:10:00|888.35|879.25|889.12|880.02|889.57|880.47|887.9|878.8|439
1660558500000|2022-08-15 10:15:00|889.1|880|889.48|880.38|890.07|880.97|888.75|879.65|521
1660558800000|2022-08-15 10:20:00|889.4|880.3|887.28|878.18|889.5|880.4|885.4|876.3|455
1660559100000|2022-08-15 10:25:00|887.31|878.21|887.97|878.87|889.23|880.13|887.27|878.17|529
1660559400000|2022-08-15 10:30:00|887.95|878.85|886.21|877.11|889.29|880.19|885.05|875.95|663
1660559700000|2022-08-15 10:35:00|886.18|877.08|886.57|877.47|887.05|877.95|885.36|876.26|448
1660560000000|2022-08-15 10:40:00|886.56|877.46|885.43|876.33|887.21|878.11|884.95|875.85|567
1660560300000|2022-08-15 10:45:00|885.4|876.3|888.4|879.3|889.44|880.34|885.23|876.13|581
1660560600000|2022-08-15 10:50:00|888.37|879.27|890|880.9|890.52|881.42|887.43|878.33|531
1660560900000|2022-08-15 10:55:00|889.89|880.79|892.07|882.97|892.16|883.06|889.54|880.44|630
1660561200000|2022-08-15 11:00:00|892.06|882.96|893|883.9|894.21|885.11|891.45|882.35|658
1660561500000|2022-08-15 11:05:00|892.97|883.87|893.56|884.46|894.03|884.93|891.85|882.75|601
1660561800000|2022-08-15 11:10:00|893.46|884.36|892.52|883.42|893.69|884.59|892.14|883.04|554
1660562100000|2022-08-15 11:15:00|892.46|883.36|893.15|884.05|894.28|885.18|892.34|883.24|442
1660562400000|2022-08-15 11:20:00|893.13|884.03|891.57|882.47|893.41|884.31|891.31|882.21|594
1660562700000|2022-08-15 11:25:00|891.56|882.46|891.65|882.55|892.94|883.84|891.3|882.2|511
1660563000000|2022-08-15 11:30:00|891.6|882.5|887.28|878.18|891.99|882.89|885.88|876.78|613
1660563300000|2022-08-15 11:35:00|887.31|878.21|886.09|876.99|888.62|879.52|885.65|876.55|603
1660563600000|2022-08-15 11:40:00|886.05|876.95|886.45|877.35|887.05|877.95|885.8|876.7|525
1660563900000|2022-08-15 11:45:00|886.42|877.32|885.5|876.4|887.22|878.12|884.31|875.21|638
1660564200000|2022-08-15 11:50:00|885.4|876.3|882.45|873.35|886.02|876.92|881.96|872.86|726
1660564500000|2022-08-15 11:55:00|882.51|873.41|883.31|874.21|884.68|875.58|882.45|873.35|509
1660564800000|2022-08-15 12:00:00|883.33|874.23|883.35|874.25|884.1|875|882.54|873.44|590
1660565100000|2022-08-15 12:05:00|883.42|874.32|887.3|878.2|888.68|879.58|883.3|874.2|582
1660565400000|2022-08-15 12:10:00|887.35|878.25|884.85|875.75|887.35|878.25|882.38|873.28|587
1660565700000|2022-08-15 12:15:00|884.8|875.7|888.7|879.6|889.35|880.25|884.7|875.6|538
1660566000000|2022-08-15 12:20:00|888.6|879.5|887.41|878.31|889.2|880.1|886.43|877.33|551
1660566300000|2022-08-15 12:25:00|887.48|878.38|889.65|880.55|890.3|881.2|887.38|878.28|680
1660566600000|2022-08-15 12:30:00|889.66|880.56|886.29|877.19|890.64|881.54|884.41|875.31|719
1660566900000|2022-08-15 12:35:00|886.32|877.22|886.43|877.33|886.66|877.56|884.25|875.15|635
1660567200000|2022-08-15 12:40:00|886.35|877.25|885.98|876.88|887.17|878.07|884.24|875.14|630
1660567500000|2022-08-15 12:45:00|885.97|876.87|884.56|875.46|886.1|877|883.4|874.3|612
1660567800000|2022-08-15 12:50:00|884.55|875.45|878.79|869.69|884.6|875.5|877.9|868.8|805
1660568100000|2022-08-15 12:55:00|878.92|869.82|879.42|870.32|881.2|872.1|875.95|866.85|808
1660568400000|2022-08-15 13:00:00|879.55|870.45|884.27|875.17|884.36|875.26|878.28|869.18|758
1660568700000|2022-08-15 13:05:00|884.22|875.12|887.3|878.2|888.5|879.4|883.61|874.51|751
1660569000000|2022-08-15 13:10:00|887.35|878.25|887.71|878.61|889.46|880.36|887.01|877.91|661
1660569300000|2022-08-15 13:15:00|887.7|878.6|888.42|879.32|889.35|880.25|887.55|878.45|604
1660569600000|2022-08-15 13:20:00|888.45|879.35|888.3|879.2|889.34|880.24|886.95|877.85|632
1660569900000|2022-08-15 13:25:00|888.32|879.22|888.43|879.33|888.75|879.65|887.07|877.97|550
1660570200000|2022-08-15 13:30:00|888.49|879.39|890.78|881.68|891.33|882.23|887.45|878.35|870
1660570500000|2022-08-15 13:35:00|890.61|881.51|889.35|880.25|891.2|882.1|886.95|877.85|777
1660570800000|2022-08-15 13:40:00|889.23|880.13|885.7|876.6|889.61|880.51|883.35|874.25|864
1660571100000|2022-08-15 13:45:00|885.65|876.55|886.2|877.1|889.15|880.05|884.54|875.44|803
1660571400000|2022-08-15 13:50:00|886.21|877.11|892.55|883.45|892.96|883.86|886.13|877.03|779
1660571700000|2022-08-15 13:55:00|892.62|883.52|894.41|885.31|896.15|887.05|891.48|882.38|881
1660572000000|2022-08-15 14:00:00|894.37|885.27|893.26|884.16|894.66|885.56|891.15|882.05|861
1660572300000|2022-08-15 14:05:00|893.5|884.4|894.55|885.45|895.23|886.13|892.44|883.34|801
1660572600000|2022-08-15 14:10:00|894.67|885.57|890.08|880.98|895.25|886.15|890.03|880.93|820
1660572900000|2022-08-15 14:15:00|889.9|880.8|891.43|882.33|892.11|883.01|889.6|880.5|691
1660573200000|2022-08-15 14:20:00|891.47|882.37|889.02|879.92|891.52|882.42|888.05|878.95|735
1660573500000|2022-08-15 14:25:00|888.8|879.7|889.68|880.58|891.12|882.02|888.22|879.12|770
1660573800000|2022-08-15 14:30:00|889.75|880.65|892.1|883|893.58|884.48|889.25|880.15|734
1660574100000|2022-08-15 14:35:00|892.04|882.94|888.55|879.45|892.62|883.52|888.46|879.36|631
1660574400000|2022-08-15 14:40:00|889.01|879.91|889.88|880.78|891.35|882.25|888.9|879.8|673
1660574700000|2022-08-15 14:45:00|890.09|880.99|887.91|878.81|890.42|881.32|887.51|878.41|636
1660575000000|2022-08-15 14:50:00|888|878.9|888.8|879.7|889.66|880.56|887|877.9|570
1660575300000|2022-08-15 14:55:00|888.73|879.63|889.85|880.75|891.24|882.14|886.55|877.45|495
1660575600000|2022-08-15 15:00:00|889.81|880.71|889.45|880.35|891.7|882.6|889.01|879.91|641
1660575900000|2022-08-15 15:05:00|889.5|880.4|888.32|879.22|890.91|881.81|887.85|878.75|603
1660576200000|2022-08-15 15:10:00|888.19|879.09|888.35|879.25|888.6|879.5|886.2|877.1|618
1660576500000|2022-08-15 15:15:00|888.45|879.35|888.92|879.82|889.41|880.31|887.75|878.65|540
1660576800000|2022-08-15 15:20:00|888.85|879.75|890.97|881.87|891.73|882.63|887.82|878.72|664
1660577100000|2022-08-15 15:25:00|891.05|881.95|892.1|883|892.31|883.21|890.21|881.11|509
1660577400000|2022-08-15 15:30:00|892.15|883.05|893.03|883.93|894.1|885|891.07|881.97|609
1660577700000|2022-08-15 15:35:00|893.06|883.96|894.01|884.91|894.13|885.03|893.06|883.96|494
1660578000000|2022-08-15 15:40:00|893.96|884.86|893.42|884.32|894.75|885.65|892.36|883.26|571
1660578300000|2022-08-15 15:45:00|893.45|884.35|895.6|886.5|895.6|886.5|892.53|883.43|613
1660578600000|2022-08-15 15:50:00|895.59|886.49|895.95|886.85|896.58|887.48|894.44|885.34|739
1660578900000|2022-08-15 15:55:00|896|886.9|896.47|887.37|898.07|888.97|895.89|886.79|659
1660579200000|2022-08-15 16:00:00|896.43|887.33|897|887.9|897.49|888.39|894.7|885.6|665
1660579500000|2022-08-15 16:05:00|896.93|887.83|895.29|886.19|897|887.9|894.24|885.14|562
1660579800000|2022-08-15 16:10:00|895.34|886.24|892.95|883.85|897.03|887.93|892.95|883.85|610
1660580100000|2022-08-15 16:15:00|892.9|883.8|895.18|886.08|898.23|889.13|892.31|883.21|650
1660580400000|2022-08-15 16:20:00|895.23|886.13|893.98|884.88|896.15|887.05|893.09|883.99|269
1660580700000|2022-08-15 16:25:00|893.9|884.8|896.12|887.02|896.17|887.07|893.46|884.36|617
1660581000000|2022-08-15 16:30:00|896.17|887.07|895.57|886.47|897.13|888.03|894.95|885.85|572
1660581300000|2022-08-15 16:35:00|895.48|886.38|891.85|882.75|895.69|886.59|891.7|882.6|624
1660581600000|2022-08-15 16:40:00|891.84|882.74|894.7|885.6|895.21|886.11|891.78|882.68|537
1660581900000|2022-08-15 16:45:00|894.65|885.55|894.93|885.83|896.1|887|893.75|884.65|558
1660582200000|2022-08-15 16:50:00|894.87|885.77|896.1|887|896.32|887.22|894.82|885.72|536
1660582500000|2022-08-15 16:55:00|896.15|887.05|899.05|889.95|900.41|891.31|896.12|887.02|721
1660582800000|2022-08-15 17:00:00|899.1|890|898.35|889.25|900.97|891.87|898.32|889.22|715
1660583100000|2022-08-15 17:05:00|898.36|889.26|900.46|891.36|901.21|892.11|898.32|889.22|494
1660583400000|2022-08-15 17:10:00|900.47|891.37|898.5|889.4|900.47|891.37|898.5|889.4|523
1660583700000|2022-08-15 17:15:00|898.53|889.43|895.18|886.08|899.05|889.95|895.18|886.08|599
1660584000000|2022-08-15 17:20:00|895.05|885.95|893.75|884.65|895.55|886.45|891.3|882.2|702
1660584300000|2022-08-15 17:25:00|893.8|884.7|894.55|885.45|896.55|887.45|893.6|884.5|507
1660584600000|2022-08-15 17:30:00|894.61|885.51|890.4|881.3|895.11|886.01|889.85|880.75|696
1660584900000|2022-08-15 17:35:00|890.42|881.32|891.24|882.14|892.24|883.14|890.39|881.29|547
1660585200000|2022-08-15 17:40:00|891.25|882.15|890.44|881.34|892.31|883.21|889.7|880.6|532
1660585500000|2022-08-15 17:45:00|890.48|881.38|890.86|881.76|891.35|882.25|890.09|880.99|467
1660585800000|2022-08-15 17:50:00|890.87|881.77|889.28|880.18|891.15|882.05|888.93|879.83|496
1660586100000|2022-08-15 17:55:00|889.23|880.13|889.15|880.05|890.11|881.01|888.13|879.03|464
1660586400000|2022-08-15 18:00:00|889.16|880.06|887.8|878.7|889.25|880.15|886.85|877.75|605
1660586700000|2022-08-15 18:05:00|887.85|878.75|884.3|875.2|887.85|878.75|883.85|874.75|587
1660587000000|2022-08-15 18:10:00|884.2|875.1|886.34|877.24|887.1|878|884.05|874.95|507
1660587300000|2022-08-15 18:15:00|886.43|877.33|889.3|880.2|889.55|880.45|886.24|877.14|573
1660587600000|2022-08-15 18:20:00|889.23|880.13|888.41|879.31|890.45|881.35|888.07|878.97|552
1660587900000|2022-08-15 18:25:00|888.44|879.34|889.48|880.38|889.55|880.45|886.75|877.65|565
1660588200000|2022-08-15 18:30:00|889.49|880.39|888.55|879.45|889.93|880.83|888.05|878.95|507
1660588500000|2022-08-15 18:35:00|888.6|879.5|887.25|878.15|888.61|879.51|886.85|877.75|464
1660588800000|2022-08-15 18:40:00|887.27|878.17|887.53|878.43|887.97|878.87|886.12|877.02|454
1660589100000|2022-08-15 18:45:00|887.5|878.4|887.34|878.24|888.14|879.04|886.68|877.58|417
1660589400000|2022-08-15 18:50:00|887.29|878.19|887.05|877.95|887.31|878.21|886.09|876.99|474
1660589700000|2022-08-15 18:55:00|887.02|877.92|885.63|876.53|887.21|878.11|885.51|876.41|367
1660590000000|2022-08-15 19:00:00|885.59|876.49|887.3|878.2|887.65|878.55|884.95|875.85|441
1660590300000|2022-08-15 19:05:00|887.26|878.16|882.95|873.85|887.46|878.36|882.95|873.85|529
1660590600000|2022-08-15 19:10:00|882.98|873.88|887.85|878.75|888.05|878.95|882.18|873.08|595
1660590900000|2022-08-15 19:15:00|887.8|878.7|888.31|879.21|890.45|881.35|887.45|878.35|372
1660591200000|2022-08-15 19:20:00|888.37|879.27|888.3|879.2|890.18|881.08|888.22|879.12|482
1660591500000|2022-08-15 19:25:00|888.24|879.14|886.06|876.96|888.5|879.4|885.9|876.8|452
1660591800000|2022-08-15 19:30:00|886.11|877.01|882.24|873.14|886.11|877.01|880.85|871.75|727
1660592100000|2022-08-15 19:35:00|882.2|873.1|886.65|877.55|887.1|878|881.85|872.75|610
1660592400000|2022-08-15 19:40:00|886.55|877.45|884.22|875.12|886.6|877.5|882.85|873.75|586
1660592700000|2022-08-15 19:45:00|884.27|875.17|885.26|876.16|885.29|876.19|884.06|874.96|498
1660593000000|2022-08-15 19:50:00|885.27|876.17|882.4|873.3|885.96|876.86|882.34|873.24|622
1660593300000|2022-08-15 19:55:00|882.38|873.28|883.27|874.17|884.31|875.21|881.9|872.8|578
1660593600000|2022-08-15 20:00:00|883.25|874.15|883.3|874.2|885.05|875.95|882.95|873.85|589
1660593900000|2022-08-15 20:05:00|883.27|874.17|884.01|874.91|884.36|875.26|882.1|873|502
1660594200000|2022-08-15 20:10:00|884.03|874.93|885.4|876.3|886.04|876.94|882.41|873.31|542
1660594500000|2022-08-15 20:15:00|885.3|876.2|886.9|877.8|887.98|878.88|885.3|876.2|571
1660594800000|2022-08-15 20:20:00|886.84|877.74|887.35|878.25|887.93|878.83|886.81|877.71|432
1660595100000|2022-08-15 20:25:00|886.99|877.89|886.88|877.78|887.49|878.39|886.07|876.97|367
1660595400000|2022-08-15 20:30:00|886.9|877.8|885.45|876.35|888.04|878.94|885.03|875.93|525
1660595700000|2022-08-15 20:35:00|885.46|876.36|885.23|876.13|886.52|877.42|884.4|875.3|409
1660596000000|2022-08-15 20:40:00|885.18|876.08|885.1|876|885.27|876.17|884.05|874.95|415
1660596300000|2022-08-15 20:45:00|885.11|876.01|882.99|873.89|885.24|876.14|880.91|871.81|525
1660596600000|2022-08-15 20:50:00|883.06|873.96|884.48|875.38|884.49|875.39|882|872.9|466
1660596900000|2022-08-15 20:55:00|884.45|875.35|885.21|876.11|885.31|876.21|883.11|874.01|447
1660597200000|2022-08-15 21:00:00|885.18|876.08|886.19|877.09|886.22|877.12|885.15|876.05|242
1660597500000|2022-08-15 21:05:00|886.18|877.08|886.05|876.95|886.4|877.3|884.96|875.86|212
1660597800000|2022-08-15 21:10:00|886.09|876.99|886.07|876.97|886.22|877.12|885.41|876.31|227
1660598100000|2022-08-15 21:15:00|886.03|876.93|886.2|877.1|886.28|877.18|885|875.9|210
1660598400000|2022-08-15 21:20:00|886.29|877.19|888.48|879.38|889.26|880.16|886.29|877.19|373
1660598700000|2022-08-15 21:25:00|888.49|879.39|887.2|878.1|889.03|879.93|887.15|878.05|239
1660599000000|2022-08-15 21:30:00|887.39|878.29|886.48|877.38|887.42|878.32|886.21|877.11|219
1660599300000|2022-08-15 21:35:00|886.5|877.4|886.5|877.4|887.1|878|886.4|877.3|314
1660599600000|2022-08-15 21:40:00|886.49|877.39|885.99|876.89|887.12|878.02|885.8|876.7|178
1660599900000|2022-08-15 21:45:00|886|876.9|886.33|877.23|886.52|877.42|884.21|875.11|246
1660600200000|2022-08-15 21:50:00|886.41|877.31|884.92|875.82|886.6|877.5|884.8|875.7|228
1660600500000|2022-08-15 21:55:00|884.84|875.74|883.21|874.11|884.85|875.75|881.35|872.25|468
1660600800000|2022-08-15 22:00:00|883.23|874.13|882.22|873.12|884.11|875.01|881.2|872.1|374
1660601100000|2022-08-15 22:05:00|882.24|873.14|883.24|874.14|884.06|874.96|881.94|872.84|325
1660601400000|2022-08-15 22:10:00|883.17|874.07|887.95|878.85|888.11|879.01|883.05|873.95|392
1660601700000|2022-08-15 22:15:00|887.67|878.57|888.95|879.85|889.12|880.02|886.95|877.85|532
1660602000000|2022-08-15 22:20:00|888.98|879.88|887.32|878.22|889|879.9|886.05|876.95|425
1660602300000|2022-08-15 22:25:00|887.33|878.23|886.25|877.15|887.45|878.35|885.85|876.75|492
1660602600000|2022-08-15 22:30:00|886.27|877.17|886.18|877.08|888.1|879|885.86|876.76|367
1660602900000|2022-08-15 22:35:00|886.4|877.3|884.93|875.83|886.4|877.3|884.93|875.83|383
1660603200000|2022-08-15 22:40:00|884.88|875.78|883.61|874.51|885.24|876.14|883.61|874.51|513
1660603500000|2022-08-15 22:45:00|883.49|874.39|882|872.9|883.53|874.43|881.01|871.91|492
1660603800000|2022-08-15 22:50:00|881.85|872.75|881.87|872.77|882.08|872.98|880.74|871.64|489
1660604100000|2022-08-15 22:55:00|881.81|872.71|877.29|868.19|882.07|872.97|876.5|867.4|519
1660604400000|2022-08-15 23:00:00|877.27|868.17|870.4|861.3|877.74|868.64|867.41|858.31|929
1660604700000|2022-08-15 23:05:00|870.39|861.29|870.09|860.99|871.84|862.74|867.92|858.82|853
1660605000000|2022-08-15 23:10:00|870.04|860.94|869.45|860.35|870.85|861.75|867.38|858.28|781
1660605300000|2022-08-15 23:15:00|869.39|860.29|874.35|865.25|874.35|865.25|868.9|859.8|764
1660605600000|2022-08-15 23:20:00|874.4|865.3|877.64|868.54|877.64|868.54|871.85|862.75|834
1660605900000|2022-08-15 23:25:00|877.94|868.84|877.41|868.31|880.17|871.07|877.04|867.94|837
1660606200000|2022-08-15 23:30:00|877.45|868.35|880.35|871.25|880.92|871.82|876.82|867.72|783
1660606500000|2022-08-15 23:35:00|880.21|871.11|883.13|874.03|883.5|874.4|880.04|870.94|631
1660606800000|2022-08-15 23:40:00|883.14|874.04|884.4|875.3|884.41|875.31|882.8|873.7|589
1660607100000|2022-08-15 23:45:00|884.23|875.13|884.46|875.36|885.65|876.55|882.97|873.87|583
1660607400000|2022-08-15 23:50:00|884.45|875.35|886.16|877.06|886.35|877.25|883.18|874.08|610
1660607700000|2022-08-15 23:55:00|886.14|877.04|883.1|874|886.16|877.06|882.07|872.97|494
1660608000000|2022-08-16 00:00:00|883.15|874.05|883.37|874.27|884.01|874.91|880.99|871.89|700
1660608300000|2022-08-16 00:05:00|883.44|874.34|886.85|877.75|887.1|878|882.68|873.58|620
1660608600000|2022-08-16 00:10:00|886.9|877.8|885.84|876.74|889|879.9|885|875.9|591
1660608900000|2022-08-16 00:15:00|885.82|876.72|881.26|872.16|885.99|876.89|877.06|867.96|821
1660609200000|2022-08-16 00:20:00|881.27|872.17|878.87|869.77|885.39|876.29|878.15|869.05|726
1660609500000|2022-08-16 00:25:00|878.89|869.79|878.2|869.1|879.25|870.15|877.05|867.95|656
1660609800000|2022-08-16 00:30:00|878.1|869|879.04|869.94|881.45|872.35|876.87|867.77|706
1660610100000|2022-08-16 00:35:00|879.02|869.92|878.1|869|881|871.9|877.14|868.04|657
1660610400000|2022-08-16 00:40:00|878.05|868.95|882.44|873.34|882.9|873.8|877.7|868.6|606
1660610700000|2022-08-16 00:45:00|882.55|873.45|884.27|875.17|885.2|876.1|881.42|872.32|626
1660611000000|2022-08-16 00:50:00|884.24|875.14|887.85|878.75|888.65|879.55|884.12|875.02|662
1660611300000|2022-08-16 00:55:00|887.89|878.79|890.16|881.06|891.2|882.1|886.01|876.91|635
1660611600000|2022-08-16 01:00:00|890.2|881.1|891.26|882.16|894.2|885.1|890|880.9|721
1660611900000|2022-08-16 01:05:00|891.23|882.13|892.08|882.98|893.92|884.82|891.13|882.03|626
1660612200000|2022-08-16 01:10:00|892.21|883.11|893|883.9|893.95|884.85|891.28|882.18|603
1660612500000|2022-08-16 01:15:00|893.15|884.05|891.22|882.12|893.4|884.3|890.99|881.89|525
1660612800000|2022-08-16 01:20:00|891.25|882.15|892.6|883.5|893.04|883.94|890.17|881.07|580
1660613100000|2022-08-16 01:25:00|892.42|883.32|889.93|880.83|893.4|884.3|888.95|879.85|599
1660613400000|2022-08-16 01:30:00|889.98|880.88|893.07|883.97|893.87|884.77|889.53|880.43|629
1660613700000|2022-08-16 01:35:00|893.08|883.98|889.38|880.28|893.4|884.3|888.5|879.4|522
1660614000000|2022-08-16 01:40:00|889.36|880.26|891.91|882.81|892.2|883.1|888.85|879.75|454
1660614300000|2022-08-16 01:45:00|891.96|882.86|887.64|878.54|892.4|883.3|887.25|878.15|427
1660614600000|2022-08-16 01:50:00|887.54|878.44|885.09|875.99|889.5|880.4|885.03|875.93|617
1660614900000|2022-08-16 01:55:00|885.03|875.93|886.14|877.04|887.07|877.97|884.94|875.84|550
1660615200000|2022-08-16 02:00:00|885.92|876.82|885.04|875.94|886.49|877.39|885|875.9|510
1660615500000|2022-08-16 02:05:00|885.07|875.97|885.15|876.05|887.4|878.3|884.23|875.13|570
1660615800000|2022-08-16 02:10:00|885.2|876.1|885.76|876.66|886.23|877.13|884.85|875.75|431
1660616100000|2022-08-16 02:15:00|885.77|876.67|884.79|875.69|886.95|877.85|883.85|874.75|507
1660616400000|2022-08-16 02:20:00|884.8|875.7|884.31|875.21|886.3|877.2|884.31|875.21|456
1660616700000|2022-08-16 02:25:00|884.37|875.27|885.84|876.74|886.25|877.15|884.37|875.27|450
1660617000000|2022-08-16 02:30:00|885.82|876.72|884.87|875.77|886.4|877.3|884.41|875.31|453
1660617300000|2022-08-16 02:35:00|884.86|875.76|882.27|873.17|886.05|876.95|881.84|872.74|503
1660617600000|2022-08-16 02:40:00|882.26|873.16|880.85|871.75|883.95|874.85|880.85|871.75|621
1660617900000|2022-08-16 02:45:00|880.9|871.8|881.03|871.93|881.4|872.3|880.35|871.25|534
1660618200000|2022-08-16 02:50:00|881.05|871.95|880.8|871.7|881.93|872.83|878.85|869.75|483
1660618500000|2022-08-16 02:55:00|880.78|871.68|879.69|870.59|880.8|871.7|877.85|868.75|528
1660618800000|2022-08-16 03:00:00|879.66|870.56|878.24|869.14|880.35|871.25|877.8|868.7|520
1660619100000|2022-08-16 03:05:00|878.27|869.17|872.22|863.12|878.4|869.3|871.93|862.83|681
1660619400000|2022-08-16 03:10:00|872.23|863.13|869.85|860.75|872.29|863.19|868.16|859.06|864
1660619700000|2022-08-16 03:15:00|869.78|860.68|873.24|864.14|873.3|864.2|869.41|860.31|756
1660620000000|2022-08-16 03:20:00|873|863.9|872.24|863.14|873.35|864.25|870.1|861|609
1660620300000|2022-08-16 03:25:00|872.29|863.19|879.36|870.26|880.5|871.4|872.24|863.14|799
1660620600000|2022-08-16 03:30:00|879.45|870.35|879.39|870.29|879.73|870.63|877.53|868.43|637
1660620900000|2022-08-16 03:35:00|879.4|870.3|882.45|873.35|882.7|873.6|878.95|869.85|560
1660621200000|2022-08-16 03:40:00|882.43|873.33|882.85|873.75|883.56|874.46|881.88|872.78|548
1660621500000|2022-08-16 03:45:00|882.87|873.77|884.08|874.98|884.67|875.57|881.96|872.86|547
1660621800000|2022-08-16 03:50:00|884.1|875|884.98|875.88|885.2|876.1|883.06|873.96|510
1660622100000|2022-08-16 03:55:00|884.96|875.86|884.01|874.91|888.01|878.91|883.94|874.84|623
1660622400000|2022-08-16 04:00:00|884.14|875.04|887.1|878|887.2|878.1|884.13|875.03|492
1660622700000|2022-08-16 04:05:00|887.13|878.03|886.09|876.99|887.3|878.2|885.65|876.55|569
1660623000000|2022-08-16 04:10:00|886.1|877|886.04|876.94|887.35|878.25|885.14|876.04|438
1660623300000|2022-08-16 04:15:00|885.97|876.87|884|874.9|886.55|877.45|883.82|874.72|585
1660623600000|2022-08-16 04:20:00|883.92|874.82|881.93|872.83|884.13|875.03|881.2|872.1|605
1660623900000|2022-08-16 04:25:00|881.95|872.85|879.85|870.75|883.14|874.04|879.85|870.75|495
1660624200000|2022-08-16 04:30:00|879.88|870.78|879|869.9|880.76|871.66|878.5|869.4|595
1660624500000|2022-08-16 04:35:00|878.93|869.83|881.6|872.5|882.2|873.1|878.48|869.38|566
1660624800000|2022-08-16 04:40:00|881.45|872.35|878.25|869.15|881.45|872.35|878.14|869.04|466
1660625100000|2022-08-16 04:45:00|878.45|869.35|882.1|873|882.15|873.05|878.2|869.1|530
1660625400000|2022-08-16 04:50:00|881.95|872.85|879.25|870.15|882.4|873.3|878.99|869.89|448
1660625700000|2022-08-16 04:55:00|879.3|870.2|877.85|868.75|881.15|872.05|877.84|868.74|513
1660626000000|2022-08-16 05:00:00|878.08|868.98|876.18|867.08|878.9|869.8|875.35|866.25|579
1660626300000|2022-08-16 05:05:00|876.3|867.2|875.41|866.31|876.51|867.41|874.33|865.23|526
1660626600000|2022-08-16 05:10:00|875.38|866.28|873.02|863.92|875.56|866.46|872.22|863.12|588
1660626900000|2022-08-16 05:15:00|872.99|863.89|874.24|865.14|874.24|865.14|868.46|859.36|740
1660627200000|2022-08-16 05:20:00|874.3|865.2|872.07|862.97|874.6|865.5|871.86|862.76|583
1660627500000|2022-08-16 05:25:00|872.12|863.02|874.72|865.62|875.7|866.6|871.31|862.21|686
1660627800000|2022-08-16 05:30:00|874.54|865.44|873.05|863.95|875.48|866.38|872.23|863.13|600
1660628100000|2022-08-16 05:35:00|873|863.9|871.54|862.44|873.17|864.07|870.16|861.06|636
1660628400000|2022-08-16 05:40:00|871.6|862.5|873.12|864.02|874.27|865.17|871.33|862.23|557
1660628700000|2022-08-16 05:45:00|873.05|863.95|872.25|863.15|873.12|864.02|869.43|860.33|580
1660629000000|2022-08-16 05:50:00|872.27|863.17|875.64|866.54|876.2|867.1|872.06|862.96|547
1660629300000|2022-08-16 05:55:00|875.41|866.31|874.3|865.2|875.87|866.77|873.27|864.17|669
1660629600000|2022-08-16 06:00:00|874.33|865.23|876.04|866.94|876.25|867.15|873.61|864.51|477
1660629900000|2022-08-16 06:05:00|875.99|866.89|873.44|864.34|876.03|866.93|873.03|863.93|539
1660630200000|2022-08-16 06:10:00|873.58|864.48|874.36|865.26|875.5|866.4|872.84|863.74|531
1660630500000|2022-08-16 06:15:00|874.32|865.22|875.27|866.17|876.15|867.05|874.1|865|530
1660630800000|2022-08-16 06:20:00|875.45|866.35|875.83|866.73|876.4|867.3|874.88|865.78|539
1660631100000|2022-08-16 06:25:00|875.8|866.7|875.86|866.76|876.61|867.51|875.45|866.35|505
1660631400000|2022-08-16 06:30:00|875.89|866.79|876.03|866.93|876.4|867.3|874.75|865.65|509
1660631700000|2022-08-16 06:35:00|876.02|866.92|876.45|867.35|877.19|868.09|875.97|866.87|472
1660632000000|2022-08-16 06:40:00|876.5|867.4|876.83|867.73|877.19|868.09|875.27|866.17|427
1660632300000|2022-08-16 06:45:00|876.7|867.6|876.17|867.07|877.02|867.92|874.79|865.69|519
1660632600000|2022-08-16 06:50:00|876.18|867.08|874.35|865.25|876.81|867.71|874.35|865.25|438
1660632900000|2022-08-16 06:55:00|874.38|865.28|875.31|866.21|876.45|867.35|874.38|865.28|445
1660633200000|2022-08-16 07:00:00|875.27|866.17|876.41|867.31|877.01|867.91|874.85|865.75|528
1660633500000|2022-08-16 07:05:00|876.43|867.33|876.42|867.32|877.14|868.04|875.37|866.27|471
1660633800000|2022-08-16 07:10:00|876.5|867.4|876.95|867.85|877.1|868|875.52|866.42|459
1660634100000|2022-08-16 07:15:00|876.97|867.87|877.97|868.87|877.97|868.87|876.51|867.41|467
1660634400000|2022-08-16 07:20:00|877.89|868.79|877.98|868.88|878.63|869.53|877.43|868.33|466
1660634700000|2022-08-16 07:25:00|877.95|868.85|877.57|868.47|878.01|868.91|876.3|867.2|375
1660635000000|2022-08-16 07:30:00|877.52|868.42|879.42|870.32|879.59|870.49|877.49|868.39|495
1660635300000|2022-08-16 07:35:00|879.43|870.33|880.16|871.06|880.3|871.2|879.2|870.1|377
1660635600000|2022-08-16 07:40:00|880.19|871.09|876.16|867.06|880.32|871.22|876.12|867.02|555
1660635900000|2022-08-16 07:45:00|876.2|867.1|878.18|869.08|879.02|869.92|875.82|866.72|554
1660636200000|2022-08-16 07:50:00|878.22|869.12|877.92|868.82|878.48|869.38|877.37|868.27|426
1660636500000|2022-08-16 07:55:00|877.89|868.79|880.13|871.03|880.15|871.05|877.89|868.79|444
1660636800000|2022-08-16 08:00:00|880.07|870.97|879.47|870.37|880.6|871.5|878.27|869.17|514
1660637100000|2022-08-16 08:05:00|879.49|870.39|879.5|870.4|879.7|870.6|878.05|868.95|364
1660637400000|2022-08-16 08:10:00|879.63|870.53|878.27|869.17|880.4|871.3|878.26|869.16|417
1660637700000|2022-08-16 08:15:00|878.45|869.35|878.28|869.18|879.68|870.58|878.27|869.17|416
1660638000000|2022-08-16 08:20:00|878.35|869.25|878.3|869.2|878.4|869.3|876.97|867.87|627
1660638300000|2022-08-16 08:25:00|878.26|869.16|877.7|868.6|878.6|869.5|877.1|868|502
1660638600000|2022-08-16 08:30:00|877.64|868.54|877.16|868.06|878.14|869.04|876.51|867.41|558
1660638900000|2022-08-16 08:35:00|877.17|868.07|877.36|868.26|878.3|869.2|876.16|867.06|489
1660639200000|2022-08-16 08:40:00|877.31|868.21|876.36|867.26|878.8|869.7|876.25|867.15|484
1660639500000|2022-08-16 08:45:00|876.37|867.27|877.11|868.01|877.45|868.35|875.26|866.16|563
1660639800000|2022-08-16 08:50:00|877.25|868.15|876.32|867.22|878.2|869.1|876.19|867.09|571
1660640100000|2022-08-16 08:55:00|876.28|867.18|877.13|868.03|877.57|868.47|876.14|867.04|414
1660640400000|2022-08-16 09:00:00|877.2|868.1|878.75|869.65|878.8|869.7|876.4|867.3|514
1660640700000|2022-08-16 09:05:00|878.63|869.53|884.07|874.97|884.41|875.31|878.59|869.49|747
1660641000000|2022-08-16 09:10:00|884.06|874.96|883.02|873.92|886.22|877.12|882.34|873.24|676
1660641300000|2022-08-16 09:15:00|883.05|873.95|885.26|876.16|885.9|876.8|882.95|873.85|584
1660641600000|2022-08-16 09:20:00|885.31|876.21|887.53|878.43|888.5|879.4|885.2|876.1|641
1660641900000|2022-08-16 09:25:00|887.46|878.36|887.49|878.39|888.95|879.85|887.25|878.15|631
1660642200000|2022-08-16 09:30:00|887.44|878.34|887.47|878.37|888.35|879.25|886.4|877.3|576
1660642500000|2022-08-16 09:35:00|887.44|878.34|888.63|879.53|889.65|880.55|887.44|878.34|593
1660642800000|2022-08-16 09:40:00|888.66|879.56|892.37|883.27|892.45|883.35|888.61|879.51|658
1660643100000|2022-08-16 09:45:00|892.33|883.23|891.12|882.02|892.8|883.7|889.35|880.25|696
1660643400000|2022-08-16 09:50:00|891.1|882|889.34|880.24|891.45|882.35|889.2|880.1|710
1660643700000|2022-08-16 09:55:00|889.43|880.33|889.12|880.02|890|880.9|888.22|879.12|551
1660644000000|2022-08-16 10:00:00|889.15|880.05|887.97|878.87|889.6|880.5|886.12|877.02|530
1660644300000|2022-08-16 10:05:00|888|878.9|889.36|880.26|890.2|881.1|888|878.9|542
1660644600000|2022-08-16 10:10:00|889.44|880.34|886.05|876.95|889.44|880.34|885.98|876.88|441
1660644900000|2022-08-16 10:15:00|886.1|877|887.25|878.15|889.15|880.05|886.1|877|497
1660645200000|2022-08-16 10:20:00|887.27|878.17|887.17|878.07|887.58|878.48|886.37|877.27|527
1660645500000|2022-08-16 10:25:00|887.18|878.08|887.09|877.99|888.7|879.6|886.39|877.29|582
1660645800000|2022-08-16 10:30:00|887.04|877.94|890.31|881.21|890.31|881.21|887.02|877.92|527
1660646100000|2022-08-16 10:35:00|890.32|881.22|889.41|880.31|890.6|881.5|888.2|879.1|540
1660646400000|2022-08-16 10:40:00|889.42|880.32|888.23|879.13|889.67|880.57|887.95|878.85|567
1660646700000|2022-08-16 10:45:00|888.2|879.1|886.05|876.95|888.31|879.21|885.14|876.04|620
1660647000000|2022-08-16 10:50:00|886.02|876.92|886.57|877.47|888.03|878.93|885.57|876.47|583
1660647300000|2022-08-16 10:55:00|886.65|877.55|886.87|877.77|887.2|878.1|886|876.9|473
1660647600000|2022-08-16 11:00:00|886.9|877.8|887.27|878.17|887.51|878.41|885.95|876.85|518
1660647900000|2022-08-16 11:05:00|887.26|878.16|891.14|882.04|891.69|882.59|886.85|877.75|683
1660648200000|2022-08-16 11:10:00|891.13|882.03|892.22|883.12|893.3|884.2|890.84|881.74|765
1660648500000|2022-08-16 11:15:00|892.23|883.13|893.1|884|895.02|885.92|892.22|883.12|787
1660648800000|2022-08-16 11:20:00|893.11|884.01|892.22|883.12|893.24|884.14|890.5|881.4|664
1660649100000|2022-08-16 11:25:00|892.18|883.08|887.59|878.49|892.18|883.08|887.19|878.09|646
1660649400000|2022-08-16 11:30:00|887.57|878.47|887.4|878.3|889.4|880.3|887.3|878.2|602
1660649700000|2022-08-16 11:35:00|887.39|878.29|887.17|878.07|888.19|879.09|886.05|876.95|530
1660650000000|2022-08-16 11:40:00|887.16|878.06|888.09|878.99|889.25|880.15|886.98|877.88|465
1660650300000|2022-08-16 11:45:00|888.12|879.02|889.5|880.4|889.5|880.4|887.9|878.8|425
1660650600000|2022-08-16 11:50:00|889.46|880.36|887.93|878.83|889.46|880.36|887.4|878.3|455
1660650900000|2022-08-16 11:55:00|887.88|878.78|891.39|882.29|891.68|882.58|886.95|877.85|685
1660651200000|2022-08-16 12:00:00|891.4|882.3|894.3|885.2|900.03|890.93|891.21|882.11|720
1660651500000|2022-08-16 12:05:00|894.26|885.16|894.05|884.95|894.26|885.16|891.11|882.01|600
1660651800000|2022-08-16 12:10:00|894.1|885|894.18|885.08|895.99|886.89|893.61|884.51|560
1660652100000|2022-08-16 12:15:00|894.2|885.1|894.24|885.14|895.5|886.4|893.74|884.64|568
1660652400000|2022-08-16 12:20:00|894.3|885.2|893.53|884.43|894.54|885.44|893.34|884.24|552
1660652700000|2022-08-16 12:25:00|893.48|884.38|892.1|883|894.26|885.16|891.95|882.85|538
1660653000000|2022-08-16 12:30:00|892.11|883.01|890.04|880.94|892.6|883.5|888.05|878.95|757
1660653300000|2022-08-16 12:35:00|890.02|880.92|889.4|880.3|891.26|882.16|888.62|879.52|610
1660653600000|2022-08-16 12:40:00|889.35|880.25|888.45|879.35|889.46|880.36|887.22|878.12|587
1660653900000|2022-08-16 12:45:00|888.43|879.33|885.95|876.85|889.24|880.14|885.57|876.47|696
1660654200000|2022-08-16 12:50:00|885.94|876.84|887.17|878.07|887.7|878.6|884.19|875.09|735
1660654500000|2022-08-16 12:55:00|887.24|878.14|886.1|877|887.4|878.3|884.87|875.77|701
1660654800000|2022-08-16 13:00:00|886.07|876.97|886.2|877.1|887.16|878.06|885.85|876.75|616
1660655100000|2022-08-16 13:05:00|886.16|877.06|885.4|876.3|886.28|877.18|881.95|872.85|662
1660655400000|2022-08-16 13:10:00|885.33|876.23|883.4|874.3|886.45|877.35|881.9|872.8|614
1660655700000|2022-08-16 13:15:00|883.45|874.35|883.3|874.2|883.56|874.46|881.33|872.23|493
1660656000000|2022-08-16 13:20:00|883.25|874.15|882.36|873.26|884.94|875.84|882.02|872.92|579
1660656300000|2022-08-16 13:25:00|882.41|873.31|881.83|872.73|883.2|874.1|880.75|871.65|581
1660656600000|2022-08-16 13:30:00|881.88|872.78|885.29|876.19|886.97|877.87|881.18|872.08|928
1660656900000|2022-08-16 13:35:00|885.2|876.1|880.38|871.28|887.37|878.27|878.85|869.75|922
1660657200000|2022-08-16 13:40:00|880.4|871.3|883.36|874.26|885.45|876.35|878.63|869.53|876
1660657500000|2022-08-16 13:45:00|883.37|874.27|878.34|869.24|884.09|874.99|878.14|869.04|797
1660657800000|2022-08-16 13:50:00|878.36|869.26|879.29|870.19|880.17|871.07|873.8|864.7|879
1660658100000|2022-08-16 13:55:00|879.27|870.17|877.53|868.43|879.84|870.74|876.28|867.18|745
1660658400000|2022-08-16 14:00:00|877.46|868.36|876.11|867.01|877.46|868.36|873.85|864.75|848
1660658700000|2022-08-16 14:05:00|876.16|867.06|876.39|867.29|879.01|869.91|875.15|866.05|705
1660659000000|2022-08-16 14:10:00|876.35|867.25|870.76|861.66|878.21|869.11|870.26|861.16|735
1660659300000|2022-08-16 14:15:00|870.66|861.56|874.9|865.8|875.12|866.02|869.48|860.38|855
1660659600000|2022-08-16 14:20:00|874.95|865.85|877.13|868.03|878.95|869.85|874.42|865.32|755
1660659900000|2022-08-16 14:25:00|877.17|868.07|874.23|865.13|877.23|868.13|873.5|864.4|710
1660660200000|2022-08-16 14:30:00|874.26|865.16|869.72|860.62|874.38|865.28|868.9|859.8|795
1660660500000|2022-08-16 14:35:00|869.74|860.64|870.98|861.88|871.17|862.07|868.75|859.65|861
1660660800000|2022-08-16 14:40:00|871|861.9|873.58|864.48|874.7|865.6|870.19|861.09|797
1660661100000|2022-08-16 14:45:00|873.6|864.5|873.89|864.79|875.13|866.03|872.13|863.03|748
1660661400000|2022-08-16 14:50:00|873.87|864.77|875.39|866.29|876.76|867.66|873.51|864.41|763
1660661700000|2022-08-16 14:55:00|875.38|866.28|874.65|865.55|877.61|868.51|874.37|865.27|724
1660662000000|2022-08-16 15:00:00|874.62|865.52|873.11|864.01|876.69|867.59|872.85|863.75|741
1660662300000|2022-08-16 15:05:00|873.13|864.03|875.44|866.34|877.45|868.35|873.08|863.98|723
1660662600000|2022-08-16 15:10:00|875.45|866.35|878|868.9|878.55|869.45|874.82|865.72|767
1660662900000|2022-08-16 15:15:00|877.94|868.84|880.53|871.43|881.01|871.91|877.11|868.01|773
1660663200000|2022-08-16 15:20:00|880.56|871.46|879.22|870.12|880.72|871.62|878.46|869.36|662
1660663500000|2022-08-16 15:25:00|879.35|870.25|880.34|871.24|881.14|872.04|878.11|869.01|667
1660663800000|2022-08-16 15:30:00|880.33|871.23|882.1|873|883.3|874.2|879.94|870.84|711
1660664100000|2022-08-16 15:35:00|882.2|873.1|883.33|874.23|883.95|874.85|882.05|872.95|667
1660664400000|2022-08-16 15:40:00|883.38|874.28|883.37|874.27|884.06|874.96|882.22|873.12|573
1660664700000|2022-08-16 15:45:00|883.33|874.23|885.51|876.41|886.29|877.19|883.02|873.92|737
1660665000000|2022-08-16 15:50:00|885.53|876.43|885.42|876.32|886.3|877.2|883.45|874.35|718
1660665300000|2022-08-16 15:55:00|885.45|876.35|884.7|875.6|886.45|877.35|884.05|874.95|642
1660665600000|2022-08-16 16:00:00|884.65|875.55|882.07|872.97|885.82|876.72|881.56|872.46|688
1660665900000|2022-08-16 16:05:00|882.06|872.96|884.17|875.07|884.57|875.47|882.02|872.92|658
1660666200000|2022-08-16 16:10:00|884.24|875.14|884.56|875.46|884.69|875.59|880.54|871.44|688
1660666500000|2022-08-16 16:15:00|884.58|875.48|881.68|872.58|885.89|876.79|879.17|870.07|716
1660666800000|2022-08-16 16:20:00|881.62|872.52|883.62|874.52|884.2|875.1|881.3|872.2|617
1660667100000|2022-08-16 16:25:00|883.65|874.55|880.7|871.6|883.7|874.6|880.48|871.38|564
1660667400000|2022-08-16 16:30:00|880.67|871.57|883.27|874.17|884.3|875.2|880.15|871.05|654
1660667700000|2022-08-16 16:35:00|883.22|874.12|876.99|867.89|883.25|874.15|876.44|867.34|640
1660668000000|2022-08-16 16:40:00|877.03|867.93|873.19|864.09|877.61|868.51|872.42|863.32|675
1660668300000|2022-08-16 16:45:00|873.21|864.11|874.55|865.45|875.37|866.27|872.89|863.79|788
1660668600000|2022-08-16 16:50:00|874.57|865.47|879.2|870.1|879.6|870.5|873.99|864.89|746
1660668900000|2022-08-16 16:55:00|879.08|869.98|882.12|873.02|882.97|873.87|879.05|869.95|654
1660669200000|2022-08-16 17:00:00|882.18|873.08|882.08|872.98|883.65|874.55|881.3|872.2|763
1660669500000|2022-08-16 17:05:00|882.09|872.99|884.96|875.86|885.16|876.06|881.64|872.54|648
1660669800000|2022-08-16 17:10:00|884.98|875.88|883.15|874.05|885.21|876.11|882.1|873|671
1660670100000|2022-08-16 17:15:00|883.23|874.13|883.19|874.09|884.39|875.29|881.35|872.25|640
1660670400000|2022-08-16 17:20:00|883.2|874.1|880.42|871.32|883.38|874.28|879.36|870.26|510
1660670700000|2022-08-16 17:25:00|880.45|871.35|880.85|871.75|881.13|872.03|878.29|869.19|613
1660671000000|2022-08-16 17:30:00|880.84|871.74|882.27|873.17|882.35|873.25|879.48|870.38|645
1660671300000|2022-08-16 17:35:00|882.3|873.2|885.07|875.97|886.1|877|881.37|872.27|693
1660671600000|2022-08-16 17:40:00|885.1|876|881.88|872.78|885.11|876.01|881.51|872.41|664
1660671900000|2022-08-16 17:45:00|881.86|872.76|884.58|875.48|884.7|875.6|881.73|872.63|598
1660672200000|2022-08-16 17:50:00|884.56|875.46|881.88|872.78|884.61|875.51|881.85|872.75|556
1660672500000|2022-08-16 17:55:00|881.85|872.75|883.22|874.12|883.35|874.25|881.75|872.65|547
1660672800000|2022-08-16 18:00:00|883.26|874.16|883.4|874.3|885.62|876.52|883.02|873.92|726
1660673100000|2022-08-16 18:05:00|883.44|874.34|891.43|882.33|891.88|882.78|883.1|874|687
1660673400000|2022-08-16 18:10:00|891.47|882.37|890.35|881.25|891.95|882.85|889.24|880.14|684
1660673700000|2022-08-16 18:15:00|890.24|881.14|893.03|883.93|893.6|884.5|889.36|880.26|757
1660674000000|2022-08-16 18:20:00|892.98|883.88|893.15|884.05|895.25|886.15|892.1|883|621
1660674300000|2022-08-16 18:25:00|893.1|884|893.88|884.78|896.37|887.27|892.06|882.96|693
1660674600000|2022-08-16 18:30:00|893.92|884.82|890.38|881.28|894.35|885.25|890.38|881.28|679
1660674900000|2022-08-16 18:35:00|890.39|881.29|882.3|873.2|890.99|881.89|881.13|872.03|917
1660675200000|2022-08-16 18:40:00|882.28|873.18|880.2|871.1|883.12|874.02|878.27|869.17|793
1660675500000|2022-08-16 18:45:00|880.12|871.02|879.5|870.4|880.32|871.22|874.75|865.65|909
1660675800000|2022-08-16 18:50:00|879.55|870.45|881.02|871.92|882.16|873.06|877.87|868.77|769
1660676100000|2022-08-16 18:55:00|881.03|871.93|885.44|876.34|887.6|878.5|880.33|871.23|782
1660676400000|2022-08-16 19:00:00|885.45|876.35|887.06|877.96|887.67|878.57|883.9|874.8|800
1660676700000|2022-08-16 19:05:00|887.02|877.92|892.42|883.32|898.38|889.28|886.96|877.86|896
1660677000000|2022-08-16 19:10:00|892.37|883.27|892.5|883.4|894.9|885.8|891.33|882.23|683
1660677300000|2022-08-16 19:15:00|892.51|883.41|893.01|883.91|895.66|886.56|890.85|881.75|773
1660677600000|2022-08-16 19:20:00|893.03|883.93|891.57|882.47|893.13|884.03|889.34|880.24|721
1660677900000|2022-08-16 19:25:00|891.56|882.46|891.92|882.82|893.5|884.4|891.21|882.11|699
1660678200000|2022-08-16 19:30:00|891.93|882.83|890.4|881.3|892.4|883.3|889.42|880.32|660
1660678500000|2022-08-16 19:35:00|890.42|881.32|889.34|880.24|891.25|882.15|889.05|879.95|517
1660678800000|2022-08-16 19:40:00|889.33|880.23|887.11|878.01|889.33|880.23|886.8|877.7|553
1660679100000|2022-08-16 19:45:00|887.12|878.02|890.55|881.45|891.23|882.13|887.12|878.02|642
1660679400000|2022-08-16 19:50:00|890.5|881.4|889.31|880.21|891.18|882.08|888.42|879.32|586
1660679700000|2022-08-16 19:55:00|889.36|880.26|889.18|880.08|890.47|881.37|888.47|879.37|455
1660680000000|2022-08-16 20:00:00|889.2|880.1|887.02|877.92|890.34|881.24|886.26|877.16|564
1660680300000|2022-08-16 20:05:00|886.99|877.89|890.2|881.1|890.4|881.3|886.98|877.88|506
1660680600000|2022-08-16 20:10:00|890.17|881.07|888.96|879.86|890.22|881.12|888.95|879.85|444
1660680900000|2022-08-16 20:15:00|888.93|879.83|887.35|878.25|889.05|879.95|886.8|877.7|355
1660681200000|2022-08-16 20:20:00|887.25|878.15|889.27|880.17|889.35|880.25|886.89|877.79|410
1660681500000|2022-08-16 20:25:00|889.28|880.18|888.95|879.85|889.3|880.2|888.45|879.35|395
1660681800000|2022-08-16 20:30:00|888.96|879.86|888.55|879.45|889.51|880.41|888.05|878.95|326
1660682100000|2022-08-16 20:35:00|888.57|879.47|890.67|881.57|891.16|882.06|888.41|879.31|426
1660682400000|2022-08-16 20:40:00|890.65|881.55|888.33|879.23|890.7|881.6|887.91|878.81|271
1660682700000|2022-08-16 20:45:00|888.36|879.26|889.13|880.03|889.4|880.3|887.09|877.99|446
1660683000000|2022-08-16 20:50:00|889.12|880.02|890.35|881.25|890.48|881.38|888.87|879.77|420
1660683300000|2022-08-16 20:55:00|890.07|880.97|894.39|885.29|894.57|885.47|890.07|880.97|555
1660683600000|2022-08-16 21:00:00|894.4|885.3|893.25|884.15|898.16|889.06|893.06|883.96|391
1660683900000|2022-08-16 21:05:00|893.13|884.03|890.44|881.34|893.13|884.03|890.33|881.23|272
1660684200000|2022-08-16 21:10:00|890.41|881.31|890.29|881.19|891.59|882.49|889.97|880.87|294
1660684500000|2022-08-16 21:15:00|890.26|881.16|888.35|879.25|890.3|881.2|888.33|879.23|342
1660684800000|2022-08-16 21:20:00|888.39|879.29|887.65|878.55|889.38|880.28|887.21|878.11|325
1660685100000|2022-08-16 21:25:00|887.87|878.77|890.27|881.17|890.55|881.45|887.2|878.1|328
1660685400000|2022-08-16 21:30:00|890.25|881.15|889.32|880.22|891.16|882.06|889.24|880.14|205
1660685700000|2022-08-16 21:35:00|889.3|880.2|890.92|881.82|891.22|882.12|889.29|880.19|144
1660686000000|2022-08-16 21:40:00|890.89|881.79|889.81|880.71|891.25|882.15|888.77|879.67|265
1660686300000|2022-08-16 21:45:00|889.82|880.72|888.56|879.46|889.93|880.83|887.15|878.05|253
1660686600000|2022-08-16 21:50:00|888.88|879.78|890.37|881.27|890.6|881.5|888.88|879.78|245
1660686900000|2022-08-16 21:55:00|890.4|881.3|891.47|882.37|891.5|882.4|889.08|879.98|273
1660687200000|2022-08-16 22:00:00|891.54|882.44|890.08|880.98|894.69|885.59|889.28|880.18|554
1660687500000|2022-08-16 22:05:00|890.05|880.95|889.55|880.45|890.05|880.95|886.78|877.68|460
1660687800000|2022-08-16 22:10:00|889.54|880.44|889.32|880.22|890.56|881.46|889.17|880.07|348
1660688100000|2022-08-16 22:15:00|889.29|880.19|887.09|877.99|889.45|880.35|885.05|875.95|560
1660688400000|2022-08-16 22:20:00|887.06|877.96|887.28|878.18|888.46|879.36|885.81|876.71|470
1660688700000|2022-08-16 22:25:00|887.26|878.16|886.97|877.87|887.4|878.3|885.79|876.69|503
1660689000000|2022-08-16 22:30:00|887.01|877.91|884.14|875.04|887.32|878.22|882.22|873.12|556
1660689300000|2022-08-16 22:35:00|884.11|875.01|887.39|878.29|888.05|878.95|883.83|874.73|462
1660689600000|2022-08-16 22:40:00|887.32|878.22|887.9|878.8|888.25|879.15|886.88|877.78|469
1660689900000|2022-08-16 22:45:00|888|878.9|888.93|879.83|890.14|881.04|887.77|878.67|480
1660690200000|2022-08-16 22:50:00|888.92|879.82|891.25|882.15|891.6|882.5|888.33|879.23|417
1660690500000|2022-08-16 22:55:00|891.21|882.11|888.25|879.15|891.35|882.25|887.74|878.64|334
1660690800000|2022-08-16 23:00:00|888.1|879|890.2|881.1|890.55|881.45|886.79|877.69|445
1660691100000|2022-08-16 23:05:00|890.15|881.05|891.9|882.8|892|882.9|889.05|879.95|405
1660691400000|2022-08-16 23:10:00|892|882.9|889.37|880.27|892.4|883.3|889.07|879.97|488
1660691700000|2022-08-16 23:15:00|889.45|880.35|891|881.9|893.3|884.2|889.45|880.35|479
1660692000000|2022-08-16 23:20:00|890.97|881.87|890.18|881.08|891.45|882.35|889.26|880.16|470
1660692300000|2022-08-16 23:25:00|890.21|881.11|886.08|876.98|890.25|881.15|884.49|875.39|538
1660692600000|2022-08-16 23:30:00|886.11|877.01|885.02|875.92|888.14|879.04|884.64|875.54|519
1660692900000|2022-08-16 23:35:00|885.07|875.97|887.36|878.26|887.51|878.41|882.83|873.73|525
1660693200000|2022-08-16 23:40:00|887.23|878.13|885.25|876.15|888.4|879.3|884.36|875.26|447
1660693500000|2022-08-16 23:45:00|885.2|876.1|889.16|880.06|889.2|880.1|884.44|875.34|469
1660693800000|2022-08-16 23:50:00|889.19|880.09|890.06|880.96|890.4|881.3|888.25|879.15|484
1660694100000|2022-08-16 23:55:00|890.04|880.94|887.94|878.84|890.26|881.16|887.77|878.67|470
1660694400000|2022-08-17 00:00:00|888.07|878.97|887.25|878.15|888.93|879.83|886.28|877.18|586
1660694700000|2022-08-17 00:05:00|887.3|878.2|893.06|883.96|893.47|884.37|887.09|877.99|641
1660695000000|2022-08-17 00:10:00|893.04|883.94|894.11|885.01|894.79|885.69|892.96|883.86|634
1660695300000|2022-08-17 00:15:00|894.15|885.05|898.14|889.04|898.34|889.24|893.13|884.03|783
1660695600000|2022-08-17 00:20:00|898.16|889.06|893.38|884.28|898.8|889.7|892.16|883.06|839
1660695900000|2022-08-17 00:25:00|893.62|884.52|894.4|885.3|896.5|887.4|893.27|884.17|535
1660696200000|2022-08-17 00:30:00|894.27|885.17|899.32|890.22|899.49|890.39|894.14|885.04|645
1660696500000|2022-08-17 00:35:00|899.25|890.15|903.45|894.35|903.85|894.75|897.14|888.04|870
1660696800000|2022-08-17 00:40:00|903.14|894.04|902.36|893.26|904.8|895.7|901.34|892.24|729
1660697100000|2022-08-17 00:45:00|902.37|893.27|900.46|891.36|902.8|893.7|900.35|891.25|730
1660697400000|2022-08-17 00:50:00|900.35|891.25|901.59|892.49|901.9|892.8|898.88|889.78|639
1660697700000|2022-08-17 00:55:00|901.67|892.57|900.96|891.86|903.79|894.69|900.96|891.86|727
1660698000000|2022-08-17 01:00:00|901.1|892|902.07|892.97|903.74|894.64|899.48|890.38|829
1660698300000|2022-08-17 01:05:00|902.13|893.03|903.34|894.24|904.27|895.17|901.24|892.14|643
1660698600000|2022-08-17 01:10:00|903.4|894.3|901.92|892.82|903.62|894.52|901.58|892.48|654
1660698900000|2022-08-17 01:15:00|901.95|892.85|899.26|890.16|902.44|893.34|897.42|888.32|685
1660699200000|2022-08-17 01:20:00|899.24|890.14|900.24|891.14|901.55|892.45|899.01|889.91|583
1660699500000|2022-08-17 01:25:00|900.23|891.13|899.42|890.32|900.65|891.55|898.5|889.4|602
1660699800000|2022-08-17 01:30:00|899.31|890.21|899.32|890.22|901.09|891.99|898.23|889.13|518
1660700100000|2022-08-17 01:35:00|899.38|890.28|895.61|886.51|900.83|891.73|895.41|886.31|552
1660700400000|2022-08-17 01:40:00|895.64|886.54|897.14|888.04|898.28|889.18|895.49|886.39|505
1660700700000|2022-08-17 01:45:00|897.13|888.03|897.45|888.35|897.7|888.6|895.34|886.24|432
1660701000000|2022-08-17 01:50:00|897.5|888.4|897.13|888.03|897.58|888.48|895.23|886.13|585
1660701300000|2022-08-17 01:55:00|897.09|887.99|896.31|887.21|897.42|888.32|895.59|886.49|386
1660701600000|2022-08-17 02:00:00|896.3|887.2|895.99|886.89|897.12|888.02|894.54|885.44|520
1660701900000|2022-08-17 02:05:00|895.95|886.85|895.39|886.29|896.53|887.43|894.13|885.03|545
1660702200000|2022-08-17 02:10:00|895.4|886.3|893.36|884.26|896.22|887.12|893.19|884.09|465
1660702500000|2022-08-17 02:15:00|893.3|884.2|892.41|883.31|895.1|886|892.16|883.06|539
1660702800000|2022-08-17 02:20:00|892.45|883.35|892.07|882.97|894.22|885.12|891.98|882.88|531
1660703100000|2022-08-17 02:25:00|892.04|882.94|896.73|887.63|897.37|888.27|891.97|882.87|621
1660703400000|2022-08-17 02:30:00|896.75|887.65|901.16|892.06|901.61|892.51|896.36|887.26|619
1660703700000|2022-08-17 02:35:00|901.1|892|905.25|896.15|907.3|898.2|901.04|891.94|820
1660704000000|2022-08-17 02:40:00|905.13|896.03|905.24|896.14|906.38|897.28|904.05|894.95|713
1660704300000|2022-08-17 02:45:00|905.23|896.13|902.86|893.76|906.2|897.1|902.15|893.05|687
1660704600000|2022-08-17 02:50:00|902.87|893.77|903.01|893.91|903.68|894.58|901.3|892.2|294
1660704900000|2022-08-17 02:55:00|903.03|893.93|900.84|891.74|903.55|894.45|900.65|891.55|547
1660705200000|2022-08-17 03:00:00|900.82|891.72|900.99|891.89|902.46|893.36|900.03|890.93|530
1660705500000|2022-08-17 03:05:00|900.94|891.84|901.22|892.12|902.4|893.3|900.1|891|551
1660705800000|2022-08-17 03:10:00|901.21|892.11|904.23|895.13|904.65|895.55|901.21|892.11|509
1660706100000|2022-08-17 03:15:00|904.3|895.2|903.32|894.22|905.1|896|903.03|893.93|626
1660706400000|2022-08-17 03:20:00|903.4|894.3|902.22|893.12|903.7|894.6|902|892.9|520
1660706700000|2022-08-17 03:25:00|902.3|893.2|903.09|893.99|904.35|895.25|902.22|893.12|397
1660707000000|2022-08-17 03:30:00|903.08|893.98|902.01|892.91|904.28|895.18|901.19|892.09|558
1660707300000|2022-08-17 03:35:00|902.02|892.92|901.9|892.8|903.02|893.92|900.7|891.6|651
1660707600000|2022-08-17 03:40:00|901.86|892.76|900.4|891.3|903.2|894.1|900.25|891.15|641
1660707900000|2022-08-17 03:45:00|900.43|891.33|900.95|891.85|901.4|892.3|899.94|890.84|590
1660708200000|2022-08-17 03:50:00|900.92|891.82|901.19|892.09|902.15|893.05|900.18|891.08|643
1660708500000|2022-08-17 03:55:00|901.39|892.29|900.99|891.89|902.16|893.06|900.35|891.25|555
1660708800000|2022-08-17 04:00:00|901.04|891.94|902.35|893.25|902.47|893.37|900.95|891.85|599
1660709100000|2022-08-17 04:05:00|902.37|893.27|901.77|892.67|903.64|894.54|901.77|892.67|532
1660709400000|2022-08-17 04:10:00|901.68|892.58|902.11|893.01|902.6|893.5|901.04|891.94|512
1660709700000|2022-08-17 04:15:00|902.16|893.06|905.11|896.01|905.15|896.05|902.14|893.04|452
1660710000000|2022-08-17 04:20:00|905.14|896.04|904.31|895.21|906.04|896.94|904.26|895.16|458
1660710300000|2022-08-17 04:25:00|904.3|895.2|905.44|896.34|906.54|897.44|903.94|894.84|515
1660710600000|2022-08-17 04:30:00|905.43|896.33|905.98|896.88|906.41|897.31|905.15|896.05|512
1660710900000|2022-08-17 04:35:00|905.91|896.81|910.03|900.93|910.03|900.93|905.75|896.65|672
1660711200000|2022-08-17 04:40:00|910.01|900.91|908.8|899.7|911.23|902.13|908.8|899.7|660
1660711500000|2022-08-17 04:45:00|908.85|899.75|910|900.9|911.89|902.79|908.77|899.67|605
1660711800000|2022-08-17 04:50:00|910.01|900.91|910.14|901.04|911.35|902.25|909.89|900.79|543
1660712100000|2022-08-17 04:55:00|910.16|901.06|911.26|902.16|912.4|903.3|909.56|900.46|554
1660712400000|2022-08-17 05:00:00|911.35|902.25|909.3|900.2|912.79|903.69|908.96|899.86|575
1660712700000|2022-08-17 05:05:00|909.27|900.17|910.06|900.96|911.76|902.66|909.27|900.17|590
1660713000000|2022-08-17 05:10:00|910.07|900.97|909.98|900.88|911.5|902.4|909.79|900.69|598
1660713300000|2022-08-17 05:15:00|909.95|900.85|910.37|901.27|910.37|901.27|908.78|899.68|470
1660713600000|2022-08-17 05:20:00|910.36|901.26|912.11|903.01|913.45|904.35|909.95|900.85|599
1660713900000|2022-08-17 05:25:00|912.08|902.98|912.93|903.83|913.12|904.02|911.3|902.2|592
1660714200000|2022-08-17 05:30:00|913.1|904|912.49|903.39|913.4|904.3|911.74|902.64|564
1660714500000|2022-08-17 05:35:00|912.48|903.38|912.9|903.8|914.1|905|912.02|902.92|571
1660714800000|2022-08-17 05:40:00|912.93|903.83|913.04|903.94|914.3|905.2|912.04|902.94|569
1660715100000|2022-08-17 05:45:00|913.2|904.1|913.66|904.56|915.11|906.01|913.06|903.96|604
1660715400000|2022-08-17 05:50:00|913.65|904.55|914.35|905.25|915.45|906.35|913.54|904.44|599
1660715700000|2022-08-17 05:55:00|914.44|905.34|914.47|905.37|915.2|906.1|913.47|904.37|581
1660716000000|2022-08-17 06:00:00|914.45|905.35|917.28|908.18|920.2|911.1|914.27|905.17|858
1660716300000|2022-08-17 06:05:00|917.24|908.14|918.32|909.22|919.14|910.04|916.72|907.62|599
1660716600000|2022-08-17 06:10:00|918.33|909.23|919.3|910.2|921.44|912.34|918.33|909.23|649
1660716900000|2022-08-17 06:15:00|919.31|910.21|918.03|908.93|920.6|911.5|917.9|908.8|513
1660717200000|2022-08-17 06:20:00|918|908.9|919.47|910.37|920.1|911|917.81|908.71|348
1660717500000|2022-08-17 06:25:00|919.45|910.35|919.14|910.04|919.92|910.82|918.99|909.89|368
1660717800000|2022-08-17 06:30:00|919.16|910.06|919.26|910.16|920.41|911.31|918.34|909.24|529
1660718100000|2022-08-17 06:35:00|919.28|910.18|917.73|908.63|919.6|910.5|916.12|907.02|399
1660718400000|2022-08-17 06:40:00|917.87|908.77|918.9|909.8|919.93|910.83|917.19|908.09|433
1660718700000|2022-08-17 06:45:00|918.95|909.85|916.85|907.75|919.32|910.22|916.84|907.74|393
1660719000000|2022-08-17 06:50:00|916.84|907.74|918.12|909.02|918.91|909.81|916.84|907.74|322
1660719300000|2022-08-17 06:55:00|918.13|909.03|917.24|908.14|918.75|909.65|917.24|908.14|332
1660719600000|2022-08-17 07:00:00|917.28|908.18|916.13|907.03|918.21|909.11|914.74|905.64|478
1660719900000|2022-08-17 07:05:00|916.12|907.02|915.08|905.98|916.13|907.03|913.74|904.64|457
1660720200000|2022-08-17 07:10:00|915.07|905.97|914.55|905.45|915.24|906.14|913.79|904.69|421
1660720500000|2022-08-17 07:15:00|914.54|905.44|912.71|903.61|915.52|906.42|912.69|903.59|435
1660720800000|2022-08-17 07:20:00|912.72|903.62|912.15|903.05|913.74|904.64|911.23|902.13|464
1660721100000|2022-08-17 07:25:00|912.14|903.04|903.32|894.22|912.17|903.07|901.96|892.86|876
1660721400000|2022-08-17 07:30:00|903.3|894.2|896.48|887.38|903.56|894.46|896.44|887.34|839
1660721700000|2022-08-17 07:35:00|896.46|887.36|892.5|883.4|898.99|889.89|892.24|883.14|776
1660722000000|2022-08-17 07:40:00|892.33|883.23|889.82|880.72|893.77|884.67|889.48|880.38|782
1660722300000|2022-08-17 07:45:00|889.62|880.52|887.67|878.57|893.25|884.15|886.62|877.52|786
1660722600000|2022-08-17 07:50:00|887.82|878.72|886.33|877.23|889.43|880.33|886.33|877.23|627
1660722900000|2022-08-17 07:55:00|886.37|877.27|886.5|877.4|888.22|879.12|885.53|876.43|649
1660723200000|2022-08-17 08:00:00|886.44|877.34|887.48|878.38|888.74|879.64|885.41|876.31|625
1660723500000|2022-08-17 08:05:00|887.47|878.37|887.74|878.64|888.31|879.21|884.67|875.57|597
1660723800000|2022-08-17 08:10:00|887.77|878.67|891.23|882.13|892.97|883.87|887.44|878.34|542
1660724100000|2022-08-17 08:15:00|891.25|882.15|892.61|883.51|894.57|885.47|891.21|882.11|585
1660724400000|2022-08-17 08:20:00|892.6|883.5|891.41|882.31|893.12|884.02|890.3|881.2|505
1660724700000|2022-08-17 08:25:00|891.4|882.3|888.13|879.03|891.61|882.51|888.1|879|467
1660725000000|2022-08-17 08:30:00|888.15|879.05|890.43|881.33|891.16|882.06|888.15|879.05|415
1660725300000|2022-08-17 08:35:00|890.41|881.31|891.21|882.11|891.23|882.13|889.44|880.34|336
1660725600000|2022-08-17 08:40:00|891.22|882.12|891.02|881.92|891.24|882.14|889.8|880.7|292
1660725900000|2022-08-17 08:45:00|891.01|881.91|889.2|880.1|891.01|881.91|888.89|879.79|298
1660726200000|2022-08-17 08:50:00|889.22|880.12|889.5|880.4|890.15|881.05|888.81|879.71|346
1660726500000|2022-08-17 08:55:00|889.51|880.41|889.59|880.49|890.14|881.04|887.79|878.69|412
1660726800000|2022-08-17 09:00:00|889.56|880.46|889.99|880.89|890.39|881.29|888.97|879.87|327
1660727100000|2022-08-17 09:05:00|889.97|880.87|891.11|882.01|891.28|882.18|889.4|880.3|232
1660727400000|2022-08-17 09:10:00|891.09|881.99|891.5|882.4|892.06|882.96|890.94|881.84|277
1660727700000|2022-08-17 09:15:00|891.54|882.44|891.22|882.12|891.98|882.88|890.84|881.74|179
1660728000000|2022-08-17 09:20:00|891.19|882.09|893.31|884.21|893.8|884.7|889.82|880.72|361
1660728300000|2022-08-17 09:25:00|893.27|884.17|893.77|884.67|894.3|885.2|892.79|883.69|345
1660728600000|2022-08-17 09:30:00|893.78|884.68|893.92|884.82|894.64|885.54|893.4|884.3|340
1660728900000|2022-08-17 09:35:00|893.9|884.8|892.97|883.87|893.9|884.8|891.01|881.91|368
1660729200000|2022-08-17 09:40:00|892.92|883.82|892.11|883.01|892.97|883.87|891.92|882.82|329
1660729500000|2022-08-17 09:45:00|892.09|882.99|891.35|882.25|892.28|883.18|891.1|882|277
1660729800000|2022-08-17 09:50:00|891.36|882.26|890.38|881.28|892.03|882.93|890.06|880.96|302
1660730100000|2022-08-17 09:55:00|890.39|881.29|891.14|882.04|891.51|882.41|890.14|881.04|373
1660730400000|2022-08-17 10:00:00|891.1|882|888.24|879.14|891.17|882.07|888.17|879.07|399
1660730700000|2022-08-17 10:05:00|888.34|879.24|887.53|878.43|890.17|881.07|887.31|878.21|303
1660731000000|2022-08-17 10:10:00|887.5|878.4|882.96|873.86|888.02|878.92|882.73|873.63|472
1660731300000|2022-08-17 10:15:00|882.94|873.84|883.1|874|886.06|876.96|881.81|872.71|671
1660731600000|2022-08-17 10:20:00|883.08|873.98|882.3|873.2|884.11|875.01|882.13|873.03|449
1660731900000|2022-08-17 10:25:00|882.28|873.18|883.2|874.1|883.5|874.4|880.21|871.11|482
1660732200000|2022-08-17 10:30:00|883.19|874.09|884.05|874.95|884.21|875.11|880.33|871.23|491
1660732500000|2022-08-17 10:35:00|884.06|874.96|881.3|872.2|884.15|875.05|881.3|872.2|359
1660732800000|2022-08-17 10:40:00|881.26|872.16|880.89|871.79|883.06|873.96|880.36|871.26|326
1660733100000|2022-08-17 10:45:00|880.84|871.74|880.81|871.71|882.05|872.95|880|870.9|333
1660733400000|2022-08-17 10:50:00|880.8|871.7|881.2|872.1|881.86|872.76|880.23|871.13|350
1660733700000|2022-08-17 10:55:00|881.16|872.06|882.93|873.83|883.01|873.91|879.79|870.69|409
1660734000000|2022-08-17 11:00:00|882.91|873.81|882.63|873.53|883.1|874|881.71|872.61|364
1660734300000|2022-08-17 11:05:00|882.66|873.56|882.3|873.2|883.08|873.98|882.13|873.03|226
1660734600000|2022-08-17 11:10:00|882.36|873.26|883.06|873.96|884.16|875.06|882.36|873.26|308
1660734900000|2022-08-17 11:15:00|883.02|873.92|883.86|874.76|884.23|875.13|881.77|872.67|381
1660735200000|2022-08-17 11:20:00|883.85|874.75|882.17|873.07|884.11|875.01|881.76|872.66|268
1660735500000|2022-08-17 11:25:00|882.21|873.11|882.1|873|882.4|873.3|881.4|872.3|316
1660735800000|2022-08-17 11:30:00|882.11|873.01|882.21|873.11|882.45|873.35|881.16|872.06|284
1660736100000|2022-08-17 11:35:00|882.23|873.13|880.91|871.81|882.96|873.86|879.35|870.25|393
1660736400000|2022-08-17 11:40:00|880.9|871.8|878.54|869.44|880.9|871.8|878.45|869.35|318
1660736700000|2022-08-17 11:45:00|878.53|869.43|880.29|871.19|880.31|871.21|877.46|868.36|392
1660737000000|2022-08-17 11:50:00|880.27|871.17|878.82|869.72|880.28|871.18|877.86|868.76|258
1660737300000|2022-08-17 11:55:00|878.73|869.63|880.07|870.97|880.15|871.05|876.85|867.75|498
1660737600000|2022-08-17 12:00:00|880.02|870.92|877.13|868.03|880.02|870.92|876.71|867.61|426
1660737900000|2022-08-17 12:05:00|877.16|868.06|875.27|866.17|877.16|868.06|868.77|859.67|676
1660738200000|2022-08-17 12:10:00|875.26|866.16|871.25|862.15|876.23|867.13|870.86|861.76|474
1660738500000|2022-08-17 12:15:00|871.13|862.03|864.72|855.62|871.89|862.79|864.72|855.62|787
1660738800000|2022-08-17 12:20:00|864.84|855.74|863.85|854.75|865.76|856.66|861.1|852|706
1660739100000|2022-08-17 12:25:00|863.91|854.81|857.76|848.66|863.93|854.83|856|846.9|799
1660739400000|2022-08-17 12:30:00|857.72|848.62|855.68|846.58|859.17|850.07|853.7|844.6|838
1660739700000|2022-08-17 12:35:00|855.72|846.62|861.93|852.83|862.79|853.69|855.05|845.95|798
1660740000000|2022-08-17 12:40:00|861.96|852.86|865.16|856.06|865.93|856.83|861.96|852.86|693
1660740300000|2022-08-17 12:45:00|865.18|856.08|865.42|856.32|865.97|856.87|863.84|854.74|502
1660740600000|2022-08-17 12:50:00|865.39|856.29|863.49|854.39|866.25|857.15|863.41|854.31|557
1660740900000|2022-08-17 12:55:00|863.47|854.37|863.54|854.44|865.07|855.97|862.17|853.07|531
1660741200000|2022-08-17 13:00:00|863.55|854.45|862.2|853.1|863.61|854.51|861.78|852.68|567
1660741500000|2022-08-17 13:05:00|862|852.9|862.05|852.95|862.5|853.4|859.05|849.95|692
1660741800000|2022-08-17 13:10:00|862.18|853.08|858.6|849.5|862.43|853.33|857.37|848.27|787
1660742100000|2022-08-17 13:15:00|858.65|849.55|858.29|849.19|859.04|849.94|856.2|847.1|646
1660742400000|2022-08-17 13:20:00|858.28|849.18|860.7|851.6|860.89|851.79|857.99|848.89|692
1660742700000|2022-08-17 13:25:00|860.74|851.64|859.11|850.01|860.74|851.64|858.13|849.03|598
1660743000000|2022-08-17 13:30:00|859.2|850.1|856.69|847.59|861.19|852.09|854.25|845.15|937
1660743300000|2022-08-17 13:35:00|856.68|847.58|855.05|845.95|860.33|851.23|854.7|845.6|896
1660743600000|2022-08-17 13:40:00|854.95|845.85|848.07|838.97|855.2|846.1|847.84|838.74|924
1660743900000|2022-08-17 13:45:00|848|838.9|844.28|835.18|848.08|838.98|843.92|834.82|934
1660744200000|2022-08-17 13:50:00|844.24|835.14|844.94|835.84|846.18|837.08|837.84|828.74|964
1660744500000|2022-08-17 13:55:00|844.98|835.88|846.06|836.96|848.17|839.07|844.98|835.88|915
1660744800000|2022-08-17 14:00:00|846.09|836.99|847.89|838.79|848.32|839.22|844.85|835.75|868
1660745100000|2022-08-17 14:05:00|847.91|838.81|847.07|837.97|851.3|842.2|846.83|837.73|812
1660745400000|2022-08-17 14:10:00|846.94|837.84|847.62|838.52|849.25|840.15|845.7|836.6|878
1660745700000|2022-08-17 14:15:00|847.67|838.57|849.65|840.55|849.82|840.72|846.35|837.25|819
1660746000000|2022-08-17 14:20:00|849.63|840.53|849.29|840.19|851.04|841.94|848.93|839.83|664
1660746300000|2022-08-17 14:25:00|849.24|840.14|847.89|838.79|849.29|840.19|846.8|837.7|626
1660746600000|2022-08-17 14:30:00|847.91|838.81|849.22|840.12|849.25|840.15|846.26|837.16|615
1660746900000|2022-08-17 14:35:00|849.23|840.13|843.95|834.85|849.24|840.14|841.99|832.89|656
1660747200000|2022-08-17 14:40:00|843.79|834.69|840.8|831.7|843.95|834.85|840.79|831.69|692
1660747500000|2022-08-17 14:45:00|841|831.9|843.8|834.7|844.25|835.15|840.64|831.54|532
1660747800000|2022-08-17 14:50:00|843.78|834.68|839.1|830|844.03|834.93|838.8|829.7|544
1660748100000|2022-08-17 14:55:00|839.05|829.95|839.77|830.67|840.25|831.15|836.42|827.32|722
1660748400000|2022-08-17 15:00:00|839.8|830.7|844.69|835.59|844.83|835.73|838.84|829.74|798
1660748700000|2022-08-17 15:05:00|844.68|835.58|844.04|834.94|845.7|836.6|842.73|833.63|701
1660749000000|2022-08-17 15:10:00|844.05|834.95|846.31|837.21|847.35|838.25|843.24|834.14|703
1660749300000|2022-08-17 15:15:00|846.19|837.09|849.1|840|849.4|840.3|845.39|836.29|754
1660749600000|2022-08-17 15:20:00|849.12|840.02|849.89|840.79|850.13|841.03|848.23|839.13|553
1660749900000|2022-08-17 15:25:00|849.94|840.84|848.15|839.05|850.3|841.2|846.59|837.49|603
1660750200000|2022-08-17 15:30:00|848.2|839.1|845.34|836.24|848.97|839.87|844.9|835.8|569
1660750500000|2022-08-17 15:35:00|845.35|836.25|845.9|836.8|846.2|837.1|844.16|835.06|502
1660750800000|2022-08-17 15:40:00|845.87|836.77|843.89|834.79|846.79|837.69|841.58|832.48|750
1660751100000|2022-08-17 15:45:00|843.87|834.77|843.81|834.71|844.76|835.66|841.79|832.69|709
1660751400000|2022-08-17 15:50:00|843.77|834.67|844.87|835.77|845.32|836.22|841.83|832.73|603
1660751700000|2022-08-17 15:55:00|844.9|835.8|844.35|835.25|845.2|836.1|842.73|833.63|567
1660752000000|2022-08-17 16:00:00|844.41|835.31|845.53|836.43|845.63|836.53|842.2|833.1|715
1660752300000|2022-08-17 16:05:00|845.55|836.45|842.14|833.04|846.94|837.84|842.1|833|635
1660752600000|2022-08-17 16:10:00|842.15|833.05|846.8|837.7|846.85|837.75|841.12|832.02|678
1660752900000|2022-08-17 16:15:00|846.71|837.61|845.15|836.05|846.98|837.88|842.75|833.65|742
1660753200000|2022-08-17 16:20:00|845.19|836.09|848.35|839.25|849.95|840.85|844.88|835.78|632
1660753500000|2022-08-17 16:25:00|848.32|839.22|845.94|836.84|849.02|839.92|843.8|834.7|661
1660753800000|2022-08-17 16:30:00|846.02|836.92|849.11|840.01|850.61|841.51|845.83|836.73|565
1660754100000|2022-08-17 16:35:00|849.12|840.02|849.14|840.04|850.99|841.89|848.9|839.8|630
1660754400000|2022-08-17 16:40:00|849.12|840.02|849.13|840.03|851.75|842.65|848.9|839.8|554
1660754700000|2022-08-17 16:45:00|849.11|840.01|850.8|841.7|851.25|842.15|848.93|839.83|477
1660755000000|2022-08-17 16:50:00|850.75|841.65|847.65|838.55|850.75|841.65|846.59|837.49|588
1660755300000|2022-08-17 16:55:00|847.6|838.5|848.95|839.85|849.24|840.14|847.1|838|485
1660755600000|2022-08-17 17:00:00|849.03|839.93|848.16|839.06|849.42|840.32|845.04|835.94|635
1660755900000|2022-08-17 17:05:00|848.14|839.04|847.67|838.57|850.14|841.04|847.65|838.55|496
1660756200000|2022-08-17 17:10:00|847.65|838.55|846.58|837.48|847.84|838.74|846.55|837.45|349
1660756500000|2022-08-17 17:15:00|846.65|837.55|846.1|837|850.3|841.2|845.9|836.8|620
1660756800000|2022-08-17 17:20:00|846.05|836.95|850.25|841.15|850.85|841.75|845.38|836.28|555
1660757100000|2022-08-17 17:25:00|850.21|841.11|849.17|840.07|851.89|842.79|849.12|840.02|609
1660757400000|2022-08-17 17:30:00|849.2|840.1|848.05|838.95|850.93|841.83|846.85|837.75|584
1660757700000|2022-08-17 17:35:00|848.03|838.93|848.15|839.05|848.26|839.16|846.74|837.64|472
1660758000000|2022-08-17 17:40:00|848.11|839.01|846.48|837.38|849.18|840.08|846.2|837.1|454
1660758300000|2022-08-17 17:45:00|846.47|837.37|848.14|839.04|848.14|839.04|846.25|837.15|446
1660758600000|2022-08-17 17:50:00|848.1|839|850.66|841.56|850.98|841.88|847.85|838.75|528
1660758900000|2022-08-17 17:55:00|850.67|841.57|852.12|843.02|852.55|843.45|848.74|839.64|508
1660759200000|2022-08-17 18:00:00|852.04|842.94|850.4|841.3|854.08|844.98|848.51|839.41|987
1660759500000|2022-08-17 18:05:00|850.45|841.35|847.31|838.21|852.04|842.94|842.83|833.73|967
1660759800000|2022-08-17 18:10:00|847.3|838.2|853.2|844.1|853.2|844.1|846.77|837.67|834
1660760100000|2022-08-17 18:15:00|853|843.9|852.18|843.08|853.97|844.87|850.04|840.94|801
1660760400000|2022-08-17 18:20:00|852.2|843.1|851.23|842.13|852.93|843.83|849.83|840.73|729
1660760700000|2022-08-17 18:25:00|851.4|842.3|852.24|843.14|852.8|843.7|850.35|841.25|683
1660761000000|2022-08-17 18:30:00|852.16|843.06|852.91|843.81|853.89|844.79|851.81|842.71|673
1660761300000|2022-08-17 18:35:00|852.9|843.8|857.05|847.95|857.16|848.06|852.9|843.8|726
1660761600000|2022-08-17 18:40:00|857.09|847.99|854.9|845.8|857.8|848.7|854.61|845.51|737
1660761900000|2022-08-17 18:45:00|854.95|845.85|855.26|846.16|856.74|847.64|854.4|845.3|635
1660762200000|2022-08-17 18:50:00|855.25|846.15|853.3|844.2|856.07|846.97|852.8|843.7|621
1660762500000|2022-08-17 18:55:00|853.23|844.13|851.09|841.99|853.45|844.35|850.88|841.78|633
1660762800000|2022-08-17 19:00:00|851.05|841.95|852.75|843.65|853.25|844.15|850.68|841.58|687
1660763100000|2022-08-17 19:05:00|852.7|843.6|849.04|839.94|853.4|844.3|848.65|839.55|528
1660763400000|2022-08-17 19:10:00|849.02|839.92|843.29|834.19|849.05|839.95|842.39|833.29|805
1660763700000|2022-08-17 19:15:00|843.3|834.2|843.77|834.67|845.25|836.15|842.33|833.23|729
1660764000000|2022-08-17 19:20:00|843.72|834.62|843.22|834.12|844.35|835.25|842.74|833.64|723
1660764300000|2022-08-17 19:25:00|843.26|834.16|844.35|835.25|844.57|835.47|841.15|832.05|659
1660764600000|2022-08-17 19:30:00|844.34|835.24|843.15|834.05|845.45|836.35|842.8|833.7|469
1660764900000|2022-08-17 19:35:00|843.06|833.96|845.25|836.15|845.95|836.85|843.06|833.96|574
1660765200000|2022-08-17 19:40:00|845.27|836.17|846.1|837|846.92|837.82|844.85|835.75|602
1660765500000|2022-08-17 19:45:00|846|836.9|845.59|836.49|846.33|837.23|843.75|834.65|516
1660765800000|2022-08-17 19:50:00|845.57|836.47|845.58|836.48|846.33|837.23|844|834.9|406
1660766100000|2022-08-17 19:55:00|845.45|836.35|845.9|836.8|846.89|837.79|845.1|836|511
1660766400000|2022-08-17 20:00:00|845.85|836.75|844.76|835.66|846.35|837.25|842.7|833.6|644
1660766700000|2022-08-17 20:05:00|844.7|835.6|849.9|840.8|850|840.9|843.91|834.81|604
1660767000000|2022-08-17 20:10:00|849.93|840.83|852.14|843.04|854.27|845.17|849.87|840.77|581
1660767300000|2022-08-17 20:15:00|852.2|843.1|851.27|842.17|853.46|844.36|850.31|841.21|533
1660767600000|2022-08-17 20:20:00|851.31|842.21|852.38|843.28|852.75|843.65|850.9|841.8|428
1660767900000|2022-08-17 20:25:00|852.33|843.23|853.05|843.95|853.64|844.54|851.26|842.16|445
1660768200000|2022-08-17 20:30:00|853.1|844|852.25|843.15|854.33|845.23|851.7|842.6|413
1660768500000|2022-08-17 20:35:00|852.28|843.18|852.17|843.07|853.3|844.2|850.98|841.88|446
1660768800000|2022-08-17 20:40:00|852.1|843|853|843.9|854.13|845.03|851.95|842.85|417
1660769100000|2022-08-17 20:45:00|853.05|843.95|854.2|845.1|854.96|845.86|851.88|842.78|449
1660769400000|2022-08-17 20:50:00|854.27|845.17|854.24|845.14|854.95|845.85|853.95|844.85|386
1660769700000|2022-08-17 20:55:00|854.2|845.1|854.21|845.11|854.75|845.65|853.9|844.8|448
1660770000000|2022-08-17 21:00:00|854.23|845.13|847.8|838.7|854.24|845.14|847.65|838.55|385
1660770300000|2022-08-17 21:05:00|847.79|838.69|848.84|839.74|850.41|841.31|847.79|838.69|312
1660770600000|2022-08-17 21:10:00|848.83|839.73|845.28|836.18|849.02|839.92|844.85|835.75|337
1660770900000|2022-08-17 21:15:00|845.31|836.21|843.5|834.4|847.02|837.92|843.4|834.3|386
1660771200000|2022-08-17 21:20:00|843.55|834.45|840.04|830.94|843.97|834.87|839.99|830.89|553
1660771500000|2022-08-17 21:25:00|840.06|830.96|843.18|834.08|844.24|835.14|838.27|829.17|609
1660771800000|2022-08-17 21:30:00|843.2|834.1|843.28|834.18|844.4|835.3|842.9|833.8|241
1660772100000|2022-08-17 21:35:00|843.34|834.24|842.19|833.09|843.55|834.45|842.17|833.07|246
1660772400000|2022-08-17 21:40:00|842.2|833.1|843.34|834.24|844.15|835.05|842.01|832.91|302
1660772700000|2022-08-17 21:45:00|843.36|834.26|845.05|835.95|845.05|835.95|841.99|832.89|312
1660773000000|2022-08-17 21:50:00|845.1|836|844.86|835.76|845.17|836.07|842.72|833.62|346
1660773300000|2022-08-17 21:55:00|844.81|835.71|847.15|838.05|847.4|838.3|844.77|835.67|261
1660773600000|2022-08-17 22:00:00|847.3|838.2|844.51|835.41|847.3|838.2|844.51|835.41|340
1660773900000|2022-08-17 22:05:00|844.53|835.43|843.98|834.88|844.6|835.5|841.98|832.88|399
1660774200000|2022-08-17 22:10:00|843.86|834.76|845.02|835.92|846.23|837.13|843.07|833.97|451
1660774500000|2022-08-17 22:15:00|844.93|835.83|842.33|833.23|845.1|836|841.56|832.46|411
1660774800000|2022-08-17 22:20:00|842.35|833.25|842.5|833.4|843.34|834.24|840.94|831.84|401
1660775100000|2022-08-17 22:25:00|842.55|833.45|842.88|833.78|843.35|834.25|839.81|830.71|560
1660775400000|2022-08-17 22:30:00|842.89|833.79|843.27|834.17|844.85|835.75|842.35|833.25|340
1660775700000|2022-08-17 22:35:00|843.4|834.3|843.91|834.81|844.35|835.25|841.8|832.7|447
1660776000000|2022-08-17 22:40:00|843.84|834.74|843.35|834.25|845.29|836.19|843.22|834.12|497
1660776300000|2022-08-17 22:45:00|843.45|834.35|846.38|837.28|846.9|837.8|842.85|833.75|566
1660776600000|2022-08-17 22:50:00|846.4|837.3|843.71|834.61|846.4|837.3|843.56|834.46|482
1660776900000|2022-08-17 22:55:00|843.7|834.6|841.03|831.93|843.71|834.61|840.45|831.35|467
1660777200000|2022-08-17 23:00:00|841.05|831.95|842.8|833.7|843.3|834.2|840.62|831.52|523
1660777500000|2022-08-17 23:05:00|842.84|833.74|838.93|829.83|843.17|834.07|838.55|829.45|538
1660777800000|2022-08-17 23:10:00|838.95|829.85|840.83|831.73|841.13|832.03|836.8|827.7|587
1660778100000|2022-08-17 23:15:00|840.87|831.77|839.32|830.22|842.3|833.2|839.26|830.16|477
1660778400000|2022-08-17 23:20:00|839.3|830.2|841.32|832.22|841.86|832.76|838.93|829.83|473
1660778700000|2022-08-17 23:25:00|841.33|832.23|838.97|829.87|841.4|832.3|836.33|827.23|535
1660779000000|2022-08-17 23:30:00|839|829.9|842.29|833.19|842.97|833.87|838.91|829.81|490
1660779300000|2022-08-17 23:35:00|842.4|833.3|841.29|832.19|843.13|834.03|840.98|831.88|522
1660779600000|2022-08-17 23:40:00|841.4|832.3|842.31|833.21|843.12|834.02|841.03|831.93|525
1660779900000|2022-08-17 23:45:00|842.28|833.18|841.23|832.13|842.54|833.44|840.82|831.72|485
1660780200000|2022-08-17 23:50:00|841.2|832.1|838.2|829.1|842.37|833.27|837.87|828.77|532
1660780500000|2022-08-17 23:55:00|838.21|829.11|841.64|832.54|841.65|832.55|837.79|828.69|480
1660780800000|2022-08-18 00:00:00|841.98|832.88|842.44|833.34|843.32|834.22|841.04|831.94|642
1660781100000|2022-08-18 00:05:00|842.57|833.47|844.36|835.26|845.34|836.24|842.41|833.31|646
1660781400000|2022-08-18 00:10:00|844.39|835.29|843.33|834.23|844.96|835.86|841.75|832.65|605
1660781700000|2022-08-18 00:15:00|843.2|834.1|844.03|834.93|846.45|837.35|842.77|833.67|609
1660782000000|2022-08-18 00:20:00|844.02|834.92|838.46|829.36|844.03|834.93|838.17|829.07|671
1660782300000|2022-08-18 00:25:00|838.44|829.34|833.5|824.4|838.48|829.38|830.93|821.83|878
1660782600000|2022-08-18 00:30:00|833.48|824.38|838.46|829.36|839.72|830.62|833.32|824.22|812
1660782900000|2022-08-18 00:35:00|838.48|829.38|840.97|831.87|842.29|833.19|838|828.9|707
1660783200000|2022-08-18 00:40:00|841.1|832|843|833.9|843.5|834.4|840.16|831.06|639
1660783500000|2022-08-18 00:45:00|842.89|833.79|844.24|835.14|845.24|836.14|842.3|833.2|658
1660783800000|2022-08-18 00:50:00|844.29|835.19|843.86|834.76|844.53|835.43|842.44|833.34|546
1660784100000|2022-08-18 00:55:00|843.83|834.73|844.24|835.14|845.29|836.19|843|833.9|616
1660784400000|2022-08-18 01:00:00|844.29|835.19|844.01|834.91|845.6|836.5|843.2|834.1|625
1660784700000|2022-08-18 01:05:00|843.9|834.8|844.5|835.4|845.46|836.36|843.22|834.12|501
1660785000000|2022-08-18 01:10:00|844.55|835.45|842.03|832.93|844.61|835.51|841.39|832.29|536
1660785300000|2022-08-18 01:15:00|842.15|833.05|847.1|838|847.64|838.54|841.83|832.73|587
1660785600000|2022-08-18 01:20:00|847.25|838.15|843.2|834.1|847.45|838.35|843.16|834.06|599
1660785900000|2022-08-18 01:25:00|843.18|834.08|849.76|840.66|849.87|840.77|842.91|833.81|579
1660786200000|2022-08-18 01:30:00|849.52|840.42|848.14|839.04|849.52|840.42|847.84|838.74|445
1660786500000|2022-08-18 01:35:00|848.13|839.03|849.35|840.25|849.35|840.25|846.97|837.87|345
1660786800000|2022-08-18 01:40:00|849.3|840.2|850.68|841.58|851.1|842|848.55|839.45|485
1660787100000|2022-08-18 01:45:00|850.6|841.5|850.03|840.93|850.92|841.82|848.67|839.57|451
1660787400000|2022-08-18 01:50:00|850.01|840.91|847.85|838.75|850.05|840.95|847.06|837.96|466
1660787700000|2022-08-18 01:55:00|847.91|838.81|850.5|841.4|853.27|844.17|847.6|838.5|630
1660788000000|2022-08-18 02:00:00|850.64|841.54|849.86|840.76|850.79|841.69|848.69|839.59|556
1660788300000|2022-08-18 02:05:00|849.88|840.78|852.15|843.05|852.42|843.32|849.64|840.54|644
1660788600000|2022-08-18 02:10:00|852.14|843.04|850.15|841.05|852.24|843.14|849.14|840.04|523
1660788900000|2022-08-18 02:15:00|850.04|840.94|851.8|842.7|852.7|843.6|850|840.9|495
1660789200000|2022-08-18 02:20:00|851.84|842.74|848.7|839.6|851.99|842.89|848.65|839.55|559
1660789500000|2022-08-18 02:25:00|848.75|839.65|845.94|836.84|848.75|839.65|845.59|836.49|446
1660789800000|2022-08-18 02:30:00|846.19|837.09|848.74|839.64|848.78|839.68|846.08|836.98|487
1660790100000|2022-08-18 02:35:00|848.7|839.6|847.1|838|848.74|839.64|845.94|836.84|464
1660790400000|2022-08-18 02:40:00|847.06|837.96|847.06|837.96|848.22|839.12|847|837.9|407
1660790700000|2022-08-18 02:45:00|846.86|837.76|848.77|839.67|849.35|840.25|846.8|837.7|364
1660791000000|2022-08-18 02:50:00|848.7|839.6|848.78|839.68|849.13|840.03|847.05|837.95|412
1660791300000|2022-08-18 02:55:00|848.8|839.7|851.24|842.14|851.6|842.5|848.78|839.68|482
1660791600000|2022-08-18 03:00:00|851.25|842.15|851.2|842.1|851.8|842.7|849.16|840.06|459
1660791900000|2022-08-18 03:05:00|851.15|842.05|850.13|841.03|852.2|843.1|850.04|840.94|460
1660792200000|2022-08-18 03:10:00|850.11|841.01|850.55|841.45|851.09|841.99|849.36|840.26|326
1660792500000|2022-08-18 03:15:00|850.44|841.34|850.08|840.98|851.84|842.74|848.73|839.63|479
1660792800000|2022-08-18 03:20:00|850.07|840.97|851.25|842.15|852.12|843.02|850.07|840.97|429
1660793100000|2022-08-18 03:25:00|851.26|842.16|850.27|841.17|851.45|842.35|849.25|840.15|343
1660793400000|2022-08-18 03:30:00|850.25|841.15|851.1|842|851.55|842.45|849.05|839.95|425
1660793700000|2022-08-18 03:35:00|851.12|842.02|850.24|841.14|852.05|842.95|849.45|840.35|451
1660794000000|2022-08-18 03:40:00|850.25|841.15|847.92|838.82|850.65|841.55|847.9|838.8|506
1660794300000|2022-08-18 03:45:00|848.02|838.92|850.6|841.5|850.85|841.75|846.5|837.4|533
1660794600000|2022-08-18 03:50:00|850.61|841.51|847.3|838.2|851.35|842.25|846.84|837.74|533
1660794900000|2022-08-18 03:55:00|847.16|838.06|846.96|837.86|847.7|838.6|845.12|836.02|372
1660795200000|2022-08-18 04:00:00|847.03|837.93|847.11|838.01|847.66|838.56|846.25|837.15|384
1660795500000|2022-08-18 04:05:00|847.14|838.04|847.63|838.53|847.9|838.8|846.03|836.93|439
1660795800000|2022-08-18 04:10:00|847.75|838.65|846.05|836.95|848.41|839.31|845.65|836.55|443
1660796100000|2022-08-18 04:15:00|846.02|836.92|847.49|838.39|848.09|838.99|845.05|835.95|415
1660796400000|2022-08-18 04:20:00|847.5|838.4|845.59|836.49|848.15|839.05|845.25|836.15|461
1660796700000|2022-08-18 04:25:00|845.64|836.54|845.97|836.87|846.55|837.45|845.11|836.01|436
1660797000000|2022-08-18 04:30:00|845.95|836.85|846.54|837.44|846.59|837.49|845.5|836.4|411
1660797300000|2022-08-18 04:35:00|846.53|837.43|845.51|836.41|846.63|837.53|843.97|834.87|514
1660797600000|2022-08-18 04:40:00|845.54|836.44|842.82|833.72|845.7|836.6|842.17|833.07|630
1660797900000|2022-08-18 04:45:00|842.8|833.7|846.51|837.41|847.19|838.09|842.1|833|580
1660798200000|2022-08-18 04:50:00|846.47|837.37|843|833.9|847.08|837.98|842.85|833.75|542
1660798500000|2022-08-18 04:55:00|842.95|833.85|844.25|835.15|845.35|836.25|841.99|832.89|499
1660798800000|2022-08-18 05:00:00|844.28|835.18|844.96|835.86|845.09|835.99|842.95|833.85|468
1660799100000|2022-08-18 05:05:00|845.01|835.91|846.22|837.12|846.24|837.14|844.05|834.95|523
1660799400000|2022-08-18 05:10:00|846.21|837.11|845.41|836.31|846.95|837.85|845.09|835.99|525
1660799700000|2022-08-18 05:15:00|845.44|836.34|847.16|838.06|847.4|838.3|844.54|835.44|520
1660800000000|2022-08-18 05:20:00|847.19|838.09|847.24|838.14|847.5|838.4|846.39|837.29|477
1660800300000|2022-08-18 05:25:00|847.19|838.09|848.46|839.36|848.65|839.55|846.37|837.27|385
1660800600000|2022-08-18 05:30:00|848.45|839.35|849.5|840.4|850.41|841.31|848.4|839.3|479
1660800900000|2022-08-18 05:35:00|849.51|840.41|850.15|841.05|851.63|842.53|848.95|839.85|481
1660801200000|2022-08-18 05:40:00|850.13|841.03|850.36|841.26|851.58|842.48|849.86|840.76|503
1660801500000|2022-08-18 05:45:00|850.35|841.25|850.2|841.1|850.65|841.55|848.93|839.83|493
1660801800000|2022-08-18 05:50:00|850.18|841.08|849.15|840.05|850.25|841.15|847.85|838.75|412
1660802100000|2022-08-18 05:55:00|849.2|840.1|847.31|838.21|850.31|841.21|847.17|838.07|524
1660802400000|2022-08-18 06:00:00|847.3|838.2|850.36|841.26|850.67|841.57|846.85|837.75|603
1660802700000|2022-08-18 06:05:00|850.35|841.25|850.15|841.05|850.4|841.3|848.35|839.25|453
1660803000000|2022-08-18 06:10:00|850.03|840.93|849.2|840.1|850.98|841.88|848.76|839.66|518
1660803300000|2022-08-18 06:15:00|849.17|840.07|850.22|841.12|850.32|841.22|849.14|840.04|502
1660803600000|2022-08-18 06:20:00|850.27|841.17|847.77|838.67|850.32|841.22|847.1|838|520
1660803900000|2022-08-18 06:25:00|847.82|838.72|849.11|840.01|849.96|840.86|846.16|837.06|472
1660804200000|2022-08-18 06:30:00|849.12|840.02|846.94|837.84|849.25|840.15|846.6|837.5|513
1660804500000|2022-08-18 06:35:00|846.92|837.82|847.13|838.03|848.5|839.4|846.6|837.5|416
1660804800000|2022-08-18 06:40:00|846.98|837.88|847.9|838.8|848.7|839.6|846.84|837.74|483
1660805100000|2022-08-18 06:45:00|847.88|838.78|849.2|840.1|849.5|840.4|846.69|837.59|579
1660805400000|2022-08-18 06:50:00|849.19|840.09|847.78|838.68|850.16|841.06|847.57|838.47|547
1660805700000|2022-08-18 06:55:00|847.79|838.69|849.36|840.26|849.91|840.81|847.63|838.53|581
1660806000000|2022-08-18 07:00:00|849.21|840.11|849.15|840.05|850.07|840.97|847.65|838.55|678
1660806300000|2022-08-18 07:05:00|849.1|840|852.01|842.91|852.35|843.25|848.6|839.5|641
1660806600000|2022-08-18 07:10:00|852.02|842.92|850.31|841.21|852.25|843.15|849.55|840.45|527
1660806900000|2022-08-18 07:15:00|850.29|841.19|850.06|840.96|852.33|843.23|849.75|840.65|555
1660807200000|2022-08-18 07:20:00|850.01|840.91|853.79|844.69|853.93|844.83|849.91|840.81|587
1660807500000|2022-08-18 07:25:00|853.9|844.8|854.06|844.96|854.45|845.35|853|843.9|590
1660807800000|2022-08-18 07:30:00|853.97|844.87|854.11|845.01|854.38|845.28|852.78|843.68|590
1660808100000|2022-08-18 07:35:00|854.16|845.06|854.74|845.64|854.79|845.69|853.55|844.45|468
1660808400000|2022-08-18 07:40:00|854.66|845.56|853.73|844.63|855.1|846|853.61|844.51|577
1660808700000|2022-08-18 07:45:00|853.74|844.64|853.78|844.68|854.5|845.4|852.8|843.7|490
1660809000000|2022-08-18 07:50:00|853.7|844.6|852.69|843.59|854.11|845.01|851.95|842.85|494
1660809300000|2022-08-18 07:55:00|852.5|843.4|853.15|844.05|853.61|844.51|852.4|843.3|445
1660809600000|2022-08-18 08:00:00|853.2|844.1|852.89|843.79|853.55|844.45|852.12|843.02|482
1660809900000|2022-08-18 08:05:00|852.9|843.8|852.82|843.72|853.99|844.89|851.63|842.53|583
1660810200000|2022-08-18 08:10:00|852.79|843.69|851.79|842.69|852.84|843.74|850.69|841.59|469
1660810500000|2022-08-18 08:15:00|851.81|842.71|850.86|841.76|852.41|843.31|850.75|841.65|517
1660810800000|2022-08-18 08:20:00|850.84|841.74|850.21|841.11|851.38|842.28|849.85|840.75|519
1660811100000|2022-08-18 08:25:00|850.2|841.1|850.31|841.21|850.42|841.32|847.31|838.21|463
1660811400000|2022-08-18 08:30:00|850.25|841.15|848.25|839.15|850.94|841.84|847.85|838.75|493
1660811700000|2022-08-18 08:35:00|848.2|839.1|846.89|837.79|848.43|839.33|846.12|837.02|537
1660812000000|2022-08-18 08:40:00|846.92|837.82|848.15|839.05|848.16|839.06|845.45|836.35|617
1660812300000|2022-08-18 08:45:00|848.16|839.06|852.03|842.93|853.24|844.14|847.95|838.85|674
1660812600000|2022-08-18 08:50:00|852.02|842.92|851.2|842.1|852.83|843.73|849.3|840.2|553
1660812900000|2022-08-18 08:55:00|851.21|842.11|853.02|843.92|853.4|844.3|850.85|841.75|533
1660813200000|2022-08-18 09:00:00|853|843.9|851.97|842.87|853.3|844.2|850.6|841.5|491
1660813500000|2022-08-18 09:05:00|851.95|842.85|849.4|840.3|853.39|844.29|848.95|839.85|574
1660813800000|2022-08-18 09:10:00|849.3|840.2|849.25|840.15|849.67|840.57|849.07|839.97|114
1660814100000|2022-08-18 09:15:00|849.18|840.08|848.89|839.79|849.18|840.08|848.74|839.64|63
1660814400000|2022-08-18 09:20:00|848.9|839.8|847.47|838.37|849.19|840.09|845.95|836.85|565
1660814700000|2022-08-18 09:25:00|847.42|838.32|846.81|837.71|849.09|839.99|846.22|837.12|485
1660815000000|2022-08-18 09:30:00|846.83|837.73|848.29|839.19|848.35|839.25|846.65|837.55|415
1660815300000|2022-08-18 09:35:00|848.35|839.25|849.41|840.31|850.21|841.11|848.25|839.15|465
1660815600000|2022-08-18 09:40:00|849.38|840.28|849.91|840.81|850.54|841.44|848.95|839.85|508
1660815900000|2022-08-18 09:45:00|849.85|840.75|852.36|843.26|852.52|843.42|849.78|840.68|519
1660816200000|2022-08-18 09:50:00|852.27|843.17|853.4|844.3|854.16|845.06|851.75|842.65|558
1660816500000|2022-08-18 09:55:00|853.45|844.35|852.27|843.17|854.06|844.96|852.05|842.95|501
1660816800000|2022-08-18 10:00:00|852.29|843.19|854.05|844.95|854.11|845.01|851.41|842.31|623
1660817100000|2022-08-18 10:05:00|854|844.9|852.67|843.57|856.11|847.01|852.37|843.27|650
1660817400000|2022-08-18 10:10:00|852.26|843.16|852.78|843.68|853.15|844.05|850.29|841.19|606
1660817700000|2022-08-18 10:15:00|852.69|843.59|852.09|842.99|852.69|843.59|850.06|840.96|631
1660818000000|2022-08-18 10:20:00|852.04|842.94|852.46|843.36|853.53|844.43|851.83|842.73|483
1660818300000|2022-08-18 10:25:00|852.5|843.4|851.04|841.94|853.12|844.02|850.9|841.8|473
1660818600000|2022-08-18 10:30:00|851.07|841.97|852.7|843.6|853.04|843.94|851.04|841.94|499
1660818900000|2022-08-18 10:35:00|852.93|843.83|851.83|842.73|853.08|843.98|850.85|841.75|424
1660819200000|2022-08-18 10:40:00|851.76|842.66|850.05|840.95|851.97|842.87|849.95|840.85|447
1660819500000|2022-08-18 10:45:00|850.04|840.94|850.33|841.23|851.94|842.84|849.7|840.6|543
1660819800000|2022-08-18 10:50:00|850.37|841.27|850.32|841.22|850.41|841.31|849.3|840.2|509
1660820100000|2022-08-18 10:55:00|850.35|841.25|849.2|840.1|851.23|842.13|849.2|840.1|199
1660820400000|2022-08-18 11:00:00|849.25|840.15|851|841.9|851.26|842.16|848.85|839.75|362
1660820700000|2022-08-18 11:05:00|850.95|841.85|850|840.9|851.47|842.37|849.75|840.65|422
1660821000000|2022-08-18 11:10:00|850.01|840.91|850.15|841.05|851.3|842.2|849.15|840.05|370
1660821300000|2022-08-18 11:15:00|850.17|841.07|849.03|839.93|851.09|841.99|848.8|839.7|459
1660821600000|2022-08-18 11:20:00|848.85|839.75|850.43|841.33|851.41|842.31|848.85|839.75|492
1660821900000|2022-08-18 11:25:00|850.38|841.28|850.9|841.8|850.99|841.89|849.05|839.95|428
1660822200000|2022-08-18 11:30:00|850.91|841.81|851.05|841.95|852.47|843.37|850.75|841.65|578
1660822500000|2022-08-18 11:35:00|851|841.9|852|842.9|852.95|843.85|850.5|841.4|514
1660822800000|2022-08-18 11:40:00|852.1|843|851.98|842.88|852.28|843.18|850.15|841.05|423
1660823100000|2022-08-18 11:45:00|852.05|842.95|852.51|843.41|853.05|843.95|850.75|841.65|516
1660823400000|2022-08-18 11:50:00|852.55|843.45|853|843.9|853.3|844.2|851.85|842.75|415
1660823700000|2022-08-18 11:55:00|852.99|843.89|853.35|844.25|854.2|845.1|851.8|842.7|606
1660824000000|2022-08-18 12:00:00|853.4|844.3|854.94|845.84|855.21|846.11|853.1|844|616
1660824300000|2022-08-18 12:05:00|854.93|845.83|853.25|844.15|856.92|847.82|853.15|844.05|661
1660824600000|2022-08-18 12:10:00|853.26|844.16|852.55|843.45|854.16|845.06|851.28|842.18|593
1660824900000|2022-08-18 12:15:00|852.53|843.43|852.7|843.6|853.04|843.94|851.1|842|599
1660825200000|2022-08-18 12:20:00|852.68|843.58|855.85|846.75|858.59|849.49|852.5|843.4|661
1660825500000|2022-08-18 12:25:00|855.9|846.8|855.16|846.06|857.37|848.27|854.75|845.65|636
1660825800000|2022-08-18 12:30:00|855.23|846.13|857.4|848.3|858.97|849.87|853.92|844.82|769
1660826100000|2022-08-18 12:35:00|857.35|848.25|855.44|846.34|857.46|848.36|854.22|845.12|630
1660826400000|2022-08-18 12:40:00|855.46|846.36|857.8|848.7|858.24|849.14|855.07|845.97|686
1660826700000|2022-08-18 12:45:00|857.75|848.65|859.09|849.99|861.05|851.95|855.75|846.65|789
1660827000000|2022-08-18 12:50:00|859.12|850.02|859.24|850.14|860.31|851.21|858.3|849.2|786
1660827300000|2022-08-18 12:55:00|859.23|850.13|859.29|850.19|860.26|851.16|858.78|849.68|645
1660827600000|2022-08-18 13:00:00|859.35|850.25|859.2|850.1|864.26|855.16|858.81|849.71|734
1660827900000|2022-08-18 13:05:00|859.26|850.16|860.15|851.05|860.38|851.28|857.75|848.65|536
1660828200000|2022-08-18 13:10:00|860.17|851.07|858.72|849.62|860.22|851.12|858.55|849.45|458
1660828500000|2022-08-18 13:15:00|858.74|849.64|857|847.9|858.77|849.67|856.81|847.71|549
1660828800000|2022-08-18 13:20:00|856.96|847.86|856.59|847.49|858.04|848.94|854.91|845.81|572
1660829100000|2022-08-18 13:25:00|856.69|847.59|855.04|845.94|856.92|847.82|854.28|845.18|635
1660829400000|2022-08-18 13:30:00|854.98|845.88|852.92|843.82|855.6|846.5|852.3|843.2|789
1660829700000|2022-08-18 13:35:00|852.91|843.81|853.89|844.79|854.15|845.05|851.75|842.65|789
1660830000000|2022-08-18 13:40:00|853.92|844.82|855.1|846|855.18|846.08|852.7|843.6|740
1660830300000|2022-08-18 13:45:00|855.09|845.99|852.63|843.53|855.35|846.25|852.13|843.03|718
1660830600000|2022-08-18 13:50:00|852.55|843.45|854.26|845.16|856.1|847|852.35|843.25|750
1660830900000|2022-08-18 13:55:00|854.21|845.11|854.5|845.4|854.92|845.82|852.03|842.93|712
1660831200000|2022-08-18 14:00:00|854.4|845.3|854.07|844.97|854.83|845.73|852.5|843.4|707
1660831500000|2022-08-18 14:05:00|854.05|844.95|855.05|845.95|855.65|846.55|853.25|844.15|595
1660831800000|2022-08-18 14:10:00|855|845.9|854.16|845.06|855.42|846.32|853.05|843.95|613
1660832100000|2022-08-18 14:15:00|854.11|845.01|854.4|845.3|855.15|846.05|853.78|844.68|676
1660832400000|2022-08-18 14:20:00|854.43|845.33|853.88|844.78|856.07|846.97|853.21|844.11|681
1660832700000|2022-08-18 14:25:00|853.74|844.64|851.72|842.62|853.75|844.65|851.57|842.47|715
1660833000000|2022-08-18 14:30:00|851.73|842.63|850.25|841.15|852.88|843.78|849|839.9|702
1660833300000|2022-08-18 14:35:00|850.3|841.2|852.5|843.4|852.64|843.54|849.9|840.8|606
1660833600000|2022-08-18 14:40:00|852.57|843.47|853.82|844.72|855.25|846.15|852.57|843.47|632
1660833900000|2022-08-18 14:45:00|854.05|844.95|853.93|844.83|854.52|845.42|852.38|843.28|677
1660834200000|2022-08-18 14:50:00|853.98|844.88|853.2|844.1|854.38|845.28|852.7|843.6|530
1660834500000|2022-08-18 14:55:00|853.21|844.11|851.4|842.3|853.53|844.43|850.66|841.56|669
1660834800000|2022-08-18 15:00:00|851.43|842.33|849.8|840.7|852.35|843.25|849.7|840.6|649
1660835100000|2022-08-18 15:05:00|849.9|840.8|848.54|839.44|850|840.9|847.64|838.54|692
1660835400000|2022-08-18 15:10:00|848.57|839.47|849.07|839.97|849.61|840.51|847.9|838.8|629
1660835700000|2022-08-18 15:15:00|849.03|839.93|848.23|839.13|851.43|842.33|848.11|839.01|719
1660836000000|2022-08-18 15:20:00|848.2|839.1|852.34|843.24|852.45|843.35|847.9|838.8|578
1660836300000|2022-08-18 15:25:00|852.36|843.26|852.4|843.3|854.16|845.06|852.05|842.95|519
1660836600000|2022-08-18 15:30:00|852.42|843.32|852.5|843.4|853.55|844.45|851.28|842.18|588
1660836900000|2022-08-18 15:35:00|852.88|843.78|853.47|844.37|854.41|845.31|852.14|843.04|564
1660837200000|2022-08-18 15:40:00|853.52|844.42|854.1|845|855.1|846|853.42|844.32|538
1660837500000|2022-08-18 15:45:00|854.15|845.05|855.74|846.64|856|846.9|853.27|844.17|616
1660837800000|2022-08-18 15:50:00|855.75|846.65|854.35|845.25|855.75|846.65|853.38|844.28|564
1660838100000|2022-08-18 15:55:00|854.33|845.23|853.87|844.77|855.07|845.97|853.7|844.6|540
1660838400000|2022-08-18 16:00:00|853.85|844.75|853.09|843.99|854.85|845.75|852.23|843.13|586
1660838700000|2022-08-18 16:05:00|852.95|843.85|854.35|845.25|855.08|845.98|850.97|841.87|689
1660839000000|2022-08-18 16:10:00|854.3|845.2|851.32|842.22|854.91|845.81|850.75|841.65|584
1660839300000|2022-08-18 16:15:00|851.34|842.24|852.42|843.32|853.2|844.1|850.79|841.69|565
1660839600000|2022-08-18 16:20:00|852.58|843.48|849.09|839.99|852.76|843.66|848.7|839.6|634
1660839900000|2022-08-18 16:25:00|849.14|840.04|847.7|838.6|849.14|840.04|847.24|838.14|628
1660840200000|2022-08-18 16:30:00|847.67|838.57|847.2|838.1|848.42|839.32|844.65|835.55|794
1660840500000|2022-08-18 16:35:00|847.11|838.01|844.07|834.97|847.5|838.4|842.6|833.5|724
1660840800000|2022-08-18 16:40:00|844.06|834.96|842.72|833.62|844.35|835.25|842.59|833.49|648
1660841100000|2022-08-18 16:45:00|842.65|833.55|844.31|835.21|845.15|836.05|842.5|833.4|696
1660841400000|2022-08-18 16:50:00|844.27|835.17|848.37|839.27|848.47|839.37|842.75|833.65|663
1660841700000|2022-08-18 16:55:00|848.33|839.23|846.36|837.26|848.51|839.41|844.95|835.85|625
1660842000000|2022-08-18 17:00:00|846.37|837.27|847.4|838.3|848.55|839.45|845.21|836.11|618
1660842300000|2022-08-18 17:05:00|847.45|838.35|849.8|840.7|849.82|840.72|847|837.9|572
1660842600000|2022-08-18 17:10:00|850.1|841|848.33|839.23|850.35|841.25|848.05|838.95|622
1660842900000|2022-08-18 17:15:00|848.37|839.27|849.61|840.51|849.69|840.59|846.05|836.95|570
1660843200000|2022-08-18 17:20:00|849.64|840.54|847.9|838.8|850.32|841.22|847.3|838.2|596
1660843500000|2022-08-18 17:25:00|847.93|838.83|848.29|839.19|849.5|840.4|847.09|837.99|509
1660843800000|2022-08-18 17:30:00|848.32|839.22|848.99|839.89|849.06|839.96|846.95|837.85|518
1660844100000|2022-08-18 17:35:00|849.03|839.93|849.38|840.28|849.66|840.56|848.8|839.7|448
1660844400000|2022-08-18 17:40:00|849.4|840.3|847.31|838.21|849.5|840.4|847.05|837.95|575
1660844700000|2022-08-18 17:45:00|847.17|838.07|845.73|836.63|848.51|839.41|845.73|836.63|473
1660845000000|2022-08-18 17:50:00|845.83|836.73|842.35|833.25|846|836.9|841.09|831.99|694
1660845300000|2022-08-18 17:55:00|842.29|833.19|842.04|832.94|843.3|834.2|841.19|832.09|646
1660845600000|2022-08-18 18:00:00|842.01|832.91|844.05|834.95|844.55|835.45|841.16|832.06|721
1660845900000|2022-08-18 18:05:00|844.04|834.94|842.37|833.27|844.17|835.07|841.8|832.7|573
1660846200000|2022-08-18 18:10:00|842.31|833.21|844.01|834.91|844.6|835.5|842.25|833.15|501
1660846500000|2022-08-18 18:15:00|843.95|834.85|843.23|834.13|844.56|835.46|842.78|833.68|558
1660846800000|2022-08-18 18:20:00|843.25|834.15|842.9|833.8|843.3|834.2|841.25|832.15|512
1660847100000|2022-08-18 18:25:00|842.88|833.78|843.97|834.87|844.25|835.15|842.78|833.68|448
1660847400000|2022-08-18 18:30:00|843.98|834.88|841.25|832.15|844|834.9|841.11|832.01|537
1660847700000|2022-08-18 18:35:00|841.2|832.1|840.97|831.87|842.3|833.2|840.28|831.18|562
1660848000000|2022-08-18 18:40:00|840.95|831.85|840.27|831.17|842.88|833.78|840.08|830.98|612
1660848300000|2022-08-18 18:45:00|840.25|831.15|838.8|829.7|840.74|831.64|835|825.9|635
1660848600000|2022-08-18 18:50:00|838.82|829.72|841.41|832.31|841.65|832.55|838.68|829.58|515
1660848900000|2022-08-18 18:55:00|841.43|832.33|842.74|833.64|844.26|835.16|841.11|832.01|616
1660849200000|2022-08-18 19:00:00|842.75|833.65|843.17|834.07|843.36|834.26|841.84|832.74|574
1660849500000|2022-08-18 19:05:00|843.2|834.1|842.85|833.75|843.95|834.85|842|832.9|480
1660849800000|2022-08-18 19:10:00|842.75|833.65|844.32|835.22|845|835.9|841.84|832.74|551
1660850100000|2022-08-18 19:15:00|844.33|835.23|844.35|835.25|844.85|835.75|842.94|833.84|646
1660850400000|2022-08-18 19:20:00|844.3|835.2|844.89|835.79|845.95|836.85|843.81|834.71|569
1660850700000|2022-08-18 19:25:00|845.03|835.93|845.09|835.99|845.13|836.03|844.18|835.08|488
1660851000000|2022-08-18 19:30:00|845.11|836.01|845.16|836.06|845.95|836.85|844.7|835.6|572
1660851300000|2022-08-18 19:35:00|845.14|836.04|845|835.9|845.84|836.74|844.12|835.02|484
1660851600000|2022-08-18 19:40:00|845.05|835.95|844.74|835.64|845.1|836|843.9|834.8|483
1660851900000|2022-08-18 19:45:00|844.76|835.66|844.12|835.02|844.8|835.7|842.99|833.89|514
1660852200000|2022-08-18 19:50:00|844.2|835.1|844.05|834.95|844.2|835.1|843.02|833.92|508
1660852500000|2022-08-18 19:55:00|844.07|834.97|842.25|833.15|844.79|835.69|841.65|832.55|646
1660852800000|2022-08-18 20:00:00|842.19|833.09|843.12|834.02|843.9|834.8|841.91|832.81|507
1660853100000|2022-08-18 20:05:00|843.07|833.97|839.18|830.08|843.12|834.02|839.05|829.95|605
1660853400000|2022-08-18 20:10:00|839.21|830.11|845.07|835.97|845.2|836.1|839.18|830.08|544
1660853700000|2022-08-18 20:15:00|845.08|835.98|841.7|832.6|845.4|836.3|841.6|832.5|430
1660854000000|2022-08-18 20:20:00|841.69|832.59|844.88|835.78|845.92|836.82|841.6|832.5|424
1660854300000|2022-08-18 20:25:00|844.83|835.73|844.13|835.03|844.83|835.73|842.89|833.79|358
1660854600000|2022-08-18 20:30:00|844.09|834.99|844.64|835.54|845.33|836.23|843.95|834.85|403
1660854900000|2022-08-18 20:35:00|844.65|835.55|846.96|837.86|847.13|838.03|844|834.9|492
1660855200000|2022-08-18 20:40:00|847.03|837.93|845.94|836.84|847.4|838.3|844.65|835.55|512
1660855500000|2022-08-18 20:45:00|845.92|836.82|847.95|838.85|848.45|839.35|845.32|836.22|472
1660855800000|2022-08-18 20:50:00|847.97|838.87|847.8|838.7|849.28|840.18|847.7|838.6|438
1660856100000|2022-08-18 20:55:00|847.88|838.78|848.46|839.36|849.13|840.03|847.74|838.64|432
1660856400000|2022-08-18 21:00:00|848.47|839.37|848.24|839.14|849.07|839.97|847.71|838.61|260
1660856700000|2022-08-18 21:05:00|848.25|839.15|847.28|838.18|848.34|839.24|845.88|836.78|267
1660857000000|2022-08-18 21:10:00|847.3|838.2|846.16|837.06|847.36|838.26|846.12|837.02|285
1660857300000|2022-08-18 21:15:00|846.2|837.1|844.95|835.85|846.2|837.1|844.9|835.8|344
1660857600000|2022-08-18 21:20:00|844.83|835.73|844.82|835.72|845.05|835.95|844.49|835.39|220
1660857900000|2022-08-18 21:25:00|844.84|835.74|844.96|835.86|845.15|836.05|844.1|835|189
1660858200000|2022-08-18 21:30:00|845|835.9|844.86|835.76|845|835.9|844.8|835.7|116
1660858500000|2022-08-18 21:35:00|844.81|835.71|844.79|835.69|844.93|835.83|844.75|835.65|92
1660858800000|2022-08-18 21:40:00|844.75|835.65|844.65|835.55|844.98|835.88|844.5|835.4|112
1660859100000|2022-08-18 21:45:00|844.64|835.54|847.32|838.22|847.46|838.36|843.75|834.65|274
1660859400000|2022-08-18 21:50:00|847.3|838.2|845.72|836.62|848.18|839.08|845.35|836.25|368
1660859700000|2022-08-18 21:55:00|845.7|836.6|845.86|836.76|845.9|836.8|844.79|835.69|278
1660860000000|2022-08-18 22:00:00|845.84|836.74|844.17|835.07|846.11|837.01|844|834.9|413
1660860300000|2022-08-18 22:05:00|844.18|835.08|844.1|835|845.8|836.7|843.67|834.57|313
1660860600000|2022-08-18 22:10:00|844.11|835.01|841.17|832.07|844.31|835.21|841.1|832|334
1660860900000|2022-08-18 22:15:00|841.2|832.1|846.16|837.06|846.3|837.2|840.75|831.65|536
1660861200000|2022-08-18 22:20:00|846.06|836.96|842.85|833.75|846.4|837.3|842.85|833.75|461
1660861500000|2022-08-18 22:25:00|842.75|833.65|847.37|838.27|847.42|838.32|841.95|832.85|516
1660861800000|2022-08-18 22:30:00|847.35|838.25|844.12|835.02|847.65|838.55|843.6|834.5|501
1660862100000|2022-08-18 22:35:00|844.13|835.03|844.22|835.12|846.38|837.28|843.5|834.4|379
1660862400000|2022-08-18 22:40:00|844.33|835.23|844.42|835.32|845.35|836.25|843.7|834.6|440
1660862700000|2022-08-18 22:45:00|844.45|835.35|842.89|833.79|846.12|837.02|842.3|833.2|509
1660863000000|2022-08-18 22:50:00|843.09|833.99|843.75|834.65|845.42|836.32|842.05|832.95|468
1660863300000|2022-08-18 22:55:00|844.05|834.95|839.6|830.5|844.2|835.1|839.6|830.5|528
1660863600000|2022-08-18 23:00:00|839.55|830.45|840.22|831.12|840.38|831.28|838.9|829.8|594
1660863900000|2022-08-18 23:05:00|840.2|831.1|840.68|831.58|842.45|833.35|840.17|831.07|459
1660864200000|2022-08-18 23:10:00|840.67|831.57|831.85|822.75|840.7|831.6|831.85|822.75|749
1660864500000|2022-08-18 23:15:00|832.15|823.05|807.78|798.68|833.95|824.85|807.6|798.5|868
1660864800000|2022-08-18 23:20:00|807.77|798.67|815.15|806.05|828.4|819.3|804.35|795.25|1066
1660865100000|2022-08-18 23:25:00|815.2|806.1|814.65|805.55|816.35|807.25|812.1|803|893
1660865400000|2022-08-18 23:30:00|814.63|805.53|818.7|809.6|820.3|811.2|812.6|803.5|863
1660865700000|2022-08-18 23:35:00|818.8|809.7|816.43|807.33|820.42|811.32|815.47|806.37|735
1660866000000|2022-08-18 23:40:00|816.53|807.43|815.98|806.88|817.79|808.69|814.83|805.73|715
1660866300000|2022-08-18 23:45:00|816.04|806.94|814.69|805.59|816.85|807.75|812.44|803.34|779
1660866600000|2022-08-18 23:50:00|814.66|805.56|813.9|804.8|814.89|805.79|812.02|802.92|697
1660866900000|2022-08-18 23:55:00|813.96|804.86|812.92|803.82|814.4|805.3|812.13|803.03|599
1660867200000|2022-08-19 00:00:00|812.93|803.83|810.32|801.22|813.86|804.76|808.17|799.07|774
1660867500000|2022-08-19 00:05:00|810.33|801.23|809.74|800.64|813.2|804.1|808.54|799.44|818
1660867800000|2022-08-19 00:10:00|809.56|800.46|805.89|796.79|809.61|800.51|803.4|794.3|907
1660868100000|2022-08-19 00:15:00|805.83|796.73|802.75|793.65|807.5|798.4|802.65|793.55|797
1660868400000|2022-08-19 00:20:00|802.7|793.6|798.19|789.09|803.35|794.25|789.8|780.7|993
1660868700000|2022-08-19 00:25:00|798.21|789.11|797.7|788.6|799.31|790.21|794.95|785.85|887
1660869000000|2022-08-19 00:30:00|797.73|788.63|794.35|785.25|797.86|788.76|792.64|783.54|836
1660869300000|2022-08-19 00:35:00|794.25|785.15|796.06|786.96|797.38|788.28|792.58|783.48|802
1660869600000|2022-08-19 00:40:00|796.12|787.02|798.09|788.99|798.11|789.01|794.1|785|755
1660869900000|2022-08-19 00:45:00|798.02|788.92|798.2|789.1|800.85|791.75|796.8|787.7|730
1660870200000|2022-08-19 00:50:00|798.15|789.05|796.05|786.95|798.64|789.54|794.2|785.1|627
1660870500000|2022-08-19 00:55:00|796.07|786.97|795.21|786.11|797.98|788.88|794.85|785.75|664
1660870800000|2022-08-19 01:00:00|795.16|786.06|797.04|787.94|797.38|788.28|793.16|784.06|695
1660871100000|2022-08-19 01:05:00|797.09|787.99|793.4|784.3|797.3|788.2|789.58|780.48|506
1660871400000|2022-08-19 01:10:00|793.35|784.25|790.72|781.62|793.44|784.34|789.81|780.71|723
1660871700000|2022-08-19 01:15:00|790.77|781.67|789.32|780.22|791.35|782.25|787.45|778.35|843
1660872000000|2022-08-19 01:20:00|789.33|780.23|787.75|778.65|790.03|780.93|785.8|776.7|747
1660872300000|2022-08-19 01:25:00|787.8|778.7|785.2|776.1|788.09|778.99|783.66|774.56|791
1660872600000|2022-08-19 01:30:00|785.1|776|789.03|779.93|789.75|780.65|784.38|775.28|837
1660872900000|2022-08-19 01:35:00|789.04|779.94|786.7|777.6|789.63|780.53|785.45|776.35|661
1660873200000|2022-08-19 01:40:00|786.74|777.64|785.22|776.12|787.38|778.28|784.06|774.96|631
1660873500000|2022-08-19 01:45:00|785.17|776.07|782.77|773.67|786.24|777.14|782.71|773.61|622
1660873800000|2022-08-19 01:50:00|782.75|773.65|782.14|773.04|783.12|774.02|780.1|771|754
1660874100000|2022-08-19 01:55:00|782.2|773.1|785.07|775.97|785.45|776.35|781.14|772.04|706
1660874400000|2022-08-19 02:00:00|785.11|776.01|784.03|774.93|785.75|776.65|783|773.9|606
1660874700000|2022-08-19 02:05:00|784.09|774.99|788.29|779.19|789.35|780.25|783.18|774.08|678
1660875000000|2022-08-19 02:10:00|788.25|779.15|789.25|780.15|790.35|781.25|787.68|778.58|539
1660875300000|2022-08-19 02:15:00|789.23|780.13|791.2|782.1|792.38|783.28|788.87|779.77|617
1660875600000|2022-08-19 02:20:00|791.25|782.15|789.25|780.15|791.45|782.35|788.53|779.43|520
1660875900000|2022-08-19 02:25:00|789.1|780|790.04|780.94|790.27|781.17|788.85|779.75|582
1660876200000|2022-08-19 02:30:00|790.05|780.95|788.95|779.85|790.07|780.97|787.48|778.38|637
1660876500000|2022-08-19 02:35:00|789|779.9|787.24|778.14|789.25|780.15|786.56|777.46|600
1660876800000|2022-08-19 02:40:00|787.17|778.07|785.44|776.34|788.25|779.15|785.44|776.34|558
1660877100000|2022-08-19 02:45:00|785.45|776.35|784.99|775.89|787.21|778.11|784.9|775.8|502
1660877400000|2022-08-19 02:50:00|785.07|775.97|785.36|776.26|786.4|777.3|783.75|774.65|548
1660877700000|2022-08-19 02:55:00|785.34|776.24|787.5|778.4|787.65|778.55|785.15|776.05|492
1660878000000|2022-08-19 03:00:00|787.45|778.35|786.09|776.99|788.07|778.97|785.94|776.84|534
1660878300000|2022-08-19 03:05:00|786.1|777|784.04|774.94|786.15|777.05|783.34|774.24|603
1660878600000|2022-08-19 03:10:00|784.09|774.99|783.25|774.15|785.2|776.1|782.72|773.62|563
1660878900000|2022-08-19 03:15:00|783.24|774.14|784.8|775.7|785.4|776.3|783.15|774.05|518
1660879200000|2022-08-19 03:20:00|784.89|775.79|783.4|774.3|785.65|776.55|782.8|773.7|555
1660879500000|2022-08-19 03:25:00|783.41|774.31|786.19|777.09|787.52|778.42|783.13|774.03|576
1660879800000|2022-08-19 03:30:00|786.2|777.1|787.53|778.43|787.55|778.45|785.73|776.63|481
1660880100000|2022-08-19 03:35:00|787.55|778.45|787.43|778.33|788.04|778.94|786.61|777.51|533
1660880400000|2022-08-19 03:40:00|787.39|778.29|787.78|778.68|788.9|779.8|786.92|777.82|614
1660880700000|2022-08-19 03:45:00|787.7|778.6|786.84|777.74|788.17|779.07|785.86|776.76|556
1660881000000|2022-08-19 03:50:00|786.9|777.8|787.76|778.66|787.9|778.8|786.03|776.93|494
1660881300000|2022-08-19 03:55:00|787.75|778.65|784.67|775.57|787.95|778.85|784.67|775.57|587
1660881600000|2022-08-19 04:00:00|784.78|775.68|785.23|776.13|785.75|776.65|782.85|773.75|607
1660881900000|2022-08-19 04:05:00|785.25|776.15|782.34|773.24|785.5|776.4|782.21|773.11|549
1660882200000|2022-08-19 04:10:00|782.32|773.22|782.65|773.55|783.75|774.65|781.67|772.57|513
1660882500000|2022-08-19 04:15:00|782.64|773.54|782.49|773.39|783.22|774.12|781.57|772.47|597
1660882800000|2022-08-19 04:20:00|782.52|773.42|784.37|775.27|784.5|775.4|782.18|773.08|575
1660883100000|2022-08-19 04:25:00|784.39|775.29|784.27|775.17|785.04|775.94|783.75|774.65|523
1660883400000|2022-08-19 04:30:00|784.25|775.15|785.91|776.81|785.94|776.84|784.11|775.01|545
1660883700000|2022-08-19 04:35:00|785.96|776.86|785.92|776.82|786.36|777.26|785.02|775.92|444
1660884000000|2022-08-19 04:40:00|785.94|776.84|785.19|776.09|786.3|777.2|784.65|775.55|486
1660884300000|2022-08-19 04:45:00|785.18|776.08|784.93|775.83|786.05|776.95|784.69|775.59|447
1660884600000|2022-08-19 04:50:00|784.89|775.79|787.98|778.88|788.13|779.03|784.61|775.51|558
1660884900000|2022-08-19 04:55:00|787.95|778.85|787.38|778.28|788.25|779.15|786.96|777.86|494
1660885200000|2022-08-19 05:00:00|787.39|778.29|787.02|777.92|788.26|779.16|786.8|777.7|473
1660885500000|2022-08-19 05:05:00|787|777.9|789.02|779.92|789.45|780.35|786.83|777.73|492
1660885800000|2022-08-19 05:10:00|789|779.9|787.76|778.66|789.26|780.16|787.54|778.44|395
1660886100000|2022-08-19 05:15:00|787.84|778.74|789.91|780.81|790.03|780.93|787.84|778.74|448
1660886400000|2022-08-19 05:20:00|789.88|780.78|789.7|780.6|790.57|781.47|789.01|779.91|421
1660886700000|2022-08-19 05:25:00|789.74|780.64|789.94|780.84|790.05|780.95|788.65|779.55|432
1660887000000|2022-08-19 05:30:00|789.96|780.86|789.38|780.28|790.36|781.26|789.05|779.95|419
1660887300000|2022-08-19 05:35:00|789.36|780.26|790.15|781.05|790.5|781.4|788.78|779.68|438
1660887600000|2022-08-19 05:40:00|790.12|781.02|789.21|780.11|791.37|782.27|788.7|779.6|444
1660887900000|2022-08-19 05:45:00|789.22|780.12|790.2|781.1|790.3|781.2|789.02|779.92|527
1660888200000|2022-08-19 05:50:00|790.14|781.04|788|778.9|791.23|782.13|787.74|778.64|518
1660888500000|2022-08-19 05:55:00|788.05|778.95|790.38|781.28|790.82|781.72|786.75|777.65|502
1660888800000|2022-08-19 06:00:00|790.3|781.2|787.9|778.8|790.55|781.45|787.89|778.79|520
1660889100000|2022-08-19 06:05:00|787.85|778.75|788.8|779.7|789.8|780.7|787.3|778.2|457
1660889400000|2022-08-19 06:10:00|788.79|779.69|788.82|779.72|789.94|780.84|788.33|779.23|374
1660889700000|2022-08-19 06:15:00|788.89|779.79|787.08|777.98|789.24|780.14|786.75|777.65|521
1660890000000|2022-08-19 06:20:00|787.09|777.99|786.27|777.17|788.8|779.7|786.09|776.99|598
1660890300000|2022-08-19 06:25:00|786.17|777.07|785.85|776.75|787.15|778.05|785.1|776|463
1660890600000|2022-08-19 06:30:00|785.83|776.73|774.98|765.88|786.1|777|772.9|763.8|927
1660890900000|2022-08-19 06:35:00|775|765.9|752.85|743.75|775|765.9|735|725.9|1070
1660891200000|2022-08-19 06:40:00|752.9|743.8|752.85|743.75|754.63|745.53|747.75|738.65|1067
1660891500000|2022-08-19 06:45:00|752.84|743.74|750.2|741.1|752.9|743.8|745.53|736.43|1064
1660891800000|2022-08-19 06:50:00|750.17|741.07|749.27|740.17|752.25|743.15|747.69|738.59|994
1660892100000|2022-08-19 06:55:00|749.25|740.15|745.14|736.04|750.64|741.54|742.62|733.52|950
1660892400000|2022-08-19 07:00:00|745.12|736.02|753.67|744.57|753.67|744.57|744.58|735.48|899
1660892700000|2022-08-19 07:05:00|753.64|744.54|752.15|743.05|755.2|746.1|751.5|742.4|939
1660893000000|2022-08-19 07:10:00|752.14|743.04|751.37|742.27|753.37|744.27|749.7|740.6|870
1660893300000|2022-08-19 07:15:00|751.32|742.22|753.6|744.5|753.6|744.5|749.69|740.59|783
1660893600000|2022-08-19 07:20:00|753.65|744.55|752.97|743.87|753.65|744.55|751.21|742.11|719
1660893900000|2022-08-19 07:25:00|752.8|743.7|752.83|743.73|753.45|744.35|750.54|741.44|757
1660894200000|2022-08-19 07:30:00|752.7|743.6|753.87|744.77|754.55|745.45|751.7|742.6|670
1660894500000|2022-08-19 07:35:00|753.8|744.7|751.9|742.8|754.25|745.15|751.1|742|643
1660894800000|2022-08-19 07:40:00|751.85|742.75|754.25|745.15|754.9|745.8|751.8|742.7|685
1660895100000|2022-08-19 07:45:00|754.3|745.2|754.15|745.05|755.45|746.35|753.75|744.65|583
1660895400000|2022-08-19 07:50:00|754.2|745.1|758.15|749.05|758.25|749.15|753.4|744.3|617
1660895700000|2022-08-19 07:55:00|757.9|748.8|756.26|747.16|758.5|749.4|756.05|746.95|570
1660896000000|2022-08-19 08:00:00|756.4|747.3|755.7|746.6|756.95|747.85|752.8|743.7|728
1660896300000|2022-08-19 08:05:00|755.72|746.62|752.88|743.78|755.75|746.65|751.75|742.65|823
1660896600000|2022-08-19 08:10:00|752.84|743.74|753.63|744.53|754.33|745.23|751.09|741.99|656
1660896900000|2022-08-19 08:15:00|753.58|744.48|753.9|744.8|754.15|745.05|752.5|743.4|528
1660897200000|2022-08-19 08:20:00|753.85|744.75|749.45|740.35|754.17|745.07|748.88|739.78|676
1660897500000|2022-08-19 08:25:00|749.36|740.26|750.6|741.5|751.45|742.35|749.36|740.26|573
1660897800000|2022-08-19 08:30:00|750.57|741.47|748.74|739.64|750.82|741.72|748.09|738.99|640
1660898100000|2022-08-19 08:35:00|748.75|739.65|753.4|744.3|753.9|744.8|748.65|739.55|631
1660898400000|2022-08-19 08:40:00|753.31|744.21|754.7|745.6|755.25|746.15|752.92|743.82|549
1660898700000|2022-08-19 08:45:00|754.75|745.65|752.33|743.23|754.92|745.82|752|742.9|475
1660899000000|2022-08-19 08:50:00|752.38|743.28|753.31|744.21|753.45|744.35|752.11|743.01|529
1660899300000|2022-08-19 08:55:00|753.3|744.2|751.8|742.7|754.01|744.91|751.77|742.67|490
1660899600000|2022-08-19 09:00:00|751.85|742.75|750.26|741.16|753.01|743.91|750.21|741.11|705
1660899900000|2022-08-19 09:05:00|750.45|741.35|749.43|740.33|750.55|741.45|749.06|739.96|563
1660900200000|2022-08-19 09:10:00|749.42|740.32|749.2|740.1|749.9|740.8|747.89|738.79|611
1660900500000|2022-08-19 09:15:00|749.35|740.25|749.86|740.76|750.26|741.16|748.15|739.05|504
1660900800000|2022-08-19 09:20:00|749.9|740.8|749.15|740.05|750.35|741.25|747.8|738.7|623
1660901100000|2022-08-19 09:25:00|748.95|739.85|751.95|742.85|752.15|743.05|748.95|739.85|574
1660901400000|2022-08-19 09:30:00|752.03|742.93|753.37|744.27|753.6|744.5|750.72|741.62|491
1660901700000|2022-08-19 09:35:00|753.41|744.31|754|744.9|754.48|745.38|753.17|744.07|451
1660902000000|2022-08-19 09:40:00|754.2|745.1|753|743.9|754.55|745.45|753|743.9|488
1660902300000|2022-08-19 09:45:00|753.03|743.93|752.1|743|753.92|744.82|750.7|741.6|540
1660902600000|2022-08-19 09:50:00|752.04|742.94|752.19|743.09|756.2|747.1|751.58|742.48|699
1660902900000|2022-08-19 09:55:00|752.17|743.07|754.3|745.2|754.5|745.4|751.74|742.64|504
1660903200000|2022-08-19 10:00:00|754.34|745.24|753.11|744.01|755.01|745.91|752.55|743.45|551
1660903500000|2022-08-19 10:05:00|753.17|744.07|755|745.9|755.52|746.42|752.33|743.23|553
1660903800000|2022-08-19 10:10:00|755.05|745.95|756.92|747.82|757.2|748.1|754.9|745.8|544
1660904100000|2022-08-19 10:15:00|756.82|747.72|759.11|750.01|759.15|750.05|756.48|747.38|529
1660904400000|2022-08-19 10:20:00|759.13|750.03|759.94|750.84|760.25|751.15|758.57|749.47|557
1660904700000|2022-08-19 10:25:00|759.93|750.83|762.1|753|764.7|755.6|759.65|750.55|626
1660905000000|2022-08-19 10:30:00|761.95|752.85|762.95|753.85|764.4|755.3|761.8|752.7|642
1660905300000|2022-08-19 10:35:00|762.9|753.8|762.67|753.57|764.1|755|761.61|752.51|639
1660905600000|2022-08-19 10:40:00|762.62|753.52|760.13|751.03|762.62|753.52|758.7|749.6|567
1660905900000|2022-08-19 10:45:00|760.14|751.04|757.88|748.78|761.45|752.35|757.6|748.5|591
1660906200000|2022-08-19 10:50:00|757.9|748.8|757.85|748.75|759.15|750.05|757.72|748.62|544
1660906500000|2022-08-19 10:55:00|757.83|748.73|757.03|747.93|758.25|749.15|756.65|747.55|651
1660906800000|2022-08-19 11:00:00|757.01|747.91|755.76|746.66|757.47|748.37|755.15|746.05|660
1660907100000|2022-08-19 11:05:00|755.87|746.77|753.6|744.5|756.06|746.96|748.15|739.05|910
1660907400000|2022-08-19 11:10:00|753.54|744.44|753.83|744.73|756.22|747.12|751.05|741.95|759
1660907700000|2022-08-19 11:15:00|753.85|744.75|752.83|743.73|753.85|744.75|749.81|740.71|688
1660908000000|2022-08-19 11:20:00|752.88|743.78|752.13|743.03|755.02|745.92|752.08|742.98|612
1660908300000|2022-08-19 11:25:00|752.14|743.04|749.08|739.98|752.59|743.49|748.9|739.8|717
1660908600000|2022-08-19 11:30:00|749.15|740.05|747.44|738.34|751.4|742.3|744.9|735.8|857
1660908900000|2022-08-19 11:35:00|747.28|738.18|743.58|734.48|748.91|739.81|740.85|731.75|906
1660909200000|2022-08-19 11:40:00|743.52|734.42|747.4|738.3|747.8|738.7|742.28|733.18|905
1660909500000|2022-08-19 11:45:00|747.25|738.15|752.55|743.45|753.24|744.14|747|737.9|853
1660909800000|2022-08-19 11:50:00|752.57|743.47|750.97|741.87|752.59|743.49|750.1|741|724
1660910100000|2022-08-19 11:55:00|750.94|741.84|752.81|743.71|752.98|743.88|750.07|740.97|733
1660910400000|2022-08-19 12:00:00|752.86|743.76|752.1|743|753|743.9|750.06|740.96|775
1660910700000|2022-08-19 12:05:00|752.14|743.04|751|741.9|752.26|743.16|748.9|739.8|732
1660911000000|2022-08-19 12:10:00|751.01|741.91|749.82|740.72|752.05|742.95|749.13|740.03|652
1660911300000|2022-08-19 12:15:00|749.84|740.74|752.95|743.85|753.36|744.26|749.19|740.09|653
1660911600000|2022-08-19 12:20:00|752.94|743.84|749.08|739.98|753.45|744.35|748.88|739.78|723
1660911900000|2022-08-19 12:25:00|748.93|739.83|748.15|739.05|750.4|741.3|747.83|738.73|683
1660912200000|2022-08-19 12:30:00|748.32|739.22|748.1|739|748.49|739.39|741.92|732.82|863
1660912500000|2022-08-19 12:35:00|748.04|738.94|750.32|741.22|750.5|741.4|747.07|737.97|780
1660912800000|2022-08-19 12:40:00|750.38|741.28|756.26|747.16|756.42|747.32|750.29|741.19|784
1660913100000|2022-08-19 12:45:00|756.31|747.21|755.83|746.73|758.11|749.01|754.95|745.85|795
1660913400000|2022-08-19 12:50:00|755.82|746.72|756.95|747.85|757.94|748.84|755.7|746.6|706
1660913700000|2022-08-19 12:55:00|756.98|747.88|756.25|747.15|757.49|748.39|755.07|745.97|711
1660914000000|2022-08-19 13:00:00|756.3|747.2|755.26|746.16|757.3|748.2|754.91|745.81|622
1660914300000|2022-08-19 13:05:00|755.25|746.15|755.22|746.12|756.37|747.27|754.54|745.44|509
1660914600000|2022-08-19 13:10:00|755.26|746.16|755.14|746.04|756.35|747.25|754.46|745.36|544
1660914900000|2022-08-19 13:15:00|755.12|746.02|757.29|748.19|757.61|748.51|754.27|745.17|569
1660915200000|2022-08-19 13:20:00|757.24|748.14|755.98|746.88|758.45|749.35|755.9|746.8|642
1660915500000|2022-08-19 13:25:00|755.96|746.86|754.15|745.05|756.17|747.07|753.31|744.21|578
1660915800000|2022-08-19 13:30:00|754.17|745.07|754.11|745.01|756.18|747.08|753.37|744.27|846
1660916100000|2022-08-19 13:35:00|754.05|744.95|753|743.9|756.05|746.95|751.95|742.85|790
1660916400000|2022-08-19 13:40:00|753.09|743.99|752.14|743.04|753.3|744.2|750.43|741.33|753
1660916700000|2022-08-19 13:45:00|752.05|742.95|751.34|742.24|752.45|743.35|750.2|741.1|715
1660917000000|2022-08-19 13:50:00|751.33|742.23|752|742.9|753.31|744.21|750|740.9|707
1660917300000|2022-08-19 13:55:00|752.03|742.93|751.45|742.35|752.65|743.55|751.13|742.03|576
1660917600000|2022-08-19 14:00:00|751.5|742.4|754.02|744.92|756.09|746.99|751.46|742.36|808
1660917900000|2022-08-19 14:05:00|754.04|744.94|752.99|743.89|754.56|745.46|752.15|743.05|629
1660918200000|2022-08-19 14:10:00|752.96|743.86|753.33|744.23|754.21|745.11|752.85|743.75|503
1660918500000|2022-08-19 14:15:00|753.3|744.2|756.35|747.25|757.11|748.01|753.3|744.2|605
1660918800000|2022-08-19 14:20:00|756.61|747.51|754.85|745.75|757.2|748.1|753.8|744.7|619
1660919100000|2022-08-19 14:25:00|754.89|745.79|757.92|748.82|758.07|748.97|753.67|744.57|579
1660919400000|2022-08-19 14:30:00|758.02|748.92|760.12|751.02|761.42|752.32|757.32|748.22|665
1660919700000|2022-08-19 14:35:00|760.11|751.01|758.13|749.03|760.28|751.18|757.73|748.63|615
1660920000000|2022-08-19 14:40:00|758.15|749.05|757|747.9|758.49|749.39|755.99|746.89|650
1660920300000|2022-08-19 14:45:00|757.06|747.96|756.91|747.81|758.45|749.35|755.76|746.66|602
1660920600000|2022-08-19 14:50:00|756.93|747.83|753.24|744.14|757.23|748.13|752.79|743.69|649
1660920900000|2022-08-19 14:55:00|753.2|744.1|752.8|743.7|754.2|745.1|751.89|742.79|617
1660921200000|2022-08-19 15:00:00|752.82|743.72|752.3|743.2|753.3|744.2|751.6|742.5|568
1660921500000|2022-08-19 15:05:00|752.35|743.25|752.49|743.39|753.35|744.25|751.25|742.15|625
1660921800000|2022-08-19 15:10:00|752.47|743.37|754.13|745.03|754.25|745.15|751.65|742.55|613
1660922100000|2022-08-19 15:15:00|754.15|745.05|753.23|744.13|755.14|746.04|751.79|742.69|578
1660922400000|2022-08-19 15:20:00|753.19|744.09|753.77|744.67|754.14|745.04|752.7|743.6|512
1660922700000|2022-08-19 15:25:00|753.8|744.7|754.26|745.16|754.35|745.25|752.15|743.05|510
1660923000000|2022-08-19 15:30:00|754.45|745.35|754.3|745.2|754.82|745.72|752.95|743.85|503
1660923300000|2022-08-19 15:35:00|754.16|745.06|753.25|744.15|755.14|746.04|752.83|743.73|618
1660923600000|2022-08-19 15:40:00|753.4|744.3|756.16|747.06|756.4|747.3|753.08|743.98|587
1660923900000|2022-08-19 15:45:00|756.15|747.05|758.75|749.65|759.1|750|756.11|747.01|624
1660924200000|2022-08-19 15:50:00|758.8|749.7|758.17|749.07|759.05|749.95|756.05|746.95|621
1660924500000|2022-08-19 15:55:00|758.13|749.03|757.77|748.67|758.45|749.35|757.26|748.16|432
1660924800000|2022-08-19 16:00:00|757.87|748.77|757.8|748.7|760.4|751.3|757.1|748|643
1660925100000|2022-08-19 16:05:00|757.95|748.85|756.27|747.17|760.2|751.1|755.65|746.55|470
1660925400000|2022-08-19 16:10:00|756.25|747.15|758.7|749.6|760.25|751.15|755.99|746.89|597
1660925700000|2022-08-19 16:15:00|758.76|749.66|759.04|749.94|759.2|750.1|756.15|747.05|607
1660926000000|2022-08-19 16:20:00|759.11|750.01|761.65|752.55|762.01|752.91|758.8|749.7|625
1660926300000|2022-08-19 16:25:00|761.55|752.45|765.02|755.92|766.15|757.05|761.04|751.94|729
1660926600000|2022-08-19 16:30:00|765|755.9|768.2|759.1|769.85|760.75|764.26|755.16|808
1660926900000|2022-08-19 16:35:00|768.19|759.09|771.74|762.64|771.94|762.84|768|758.9|745
1660927200000|2022-08-19 16:40:00|771.71|762.61|771.82|762.72|772.95|763.85|770.94|761.84|716
1660927500000|2022-08-19 16:45:00|771.83|762.73|766.69|757.59|772.3|763.2|766.67|757.57|693
1660927800000|2022-08-19 16:50:00|766.65|757.55|768.75|759.65|769.35|760.25|766.13|757.03|632
1660928100000|2022-08-19 16:55:00|768.72|759.62|765.96|756.86|768.75|759.65|765.87|756.77|597
1660928400000|2022-08-19 17:00:00|765.94|756.84|766.78|757.68|767.4|758.3|765.85|756.75|563
1660928700000|2022-08-19 17:05:00|766.75|757.65|765.14|756.04|766.85|757.75|763.86|754.76|539
1660929000000|2022-08-19 17:10:00|765.24|756.14|766.3|757.2|767.38|758.28|764.55|755.45|597
1660929300000|2022-08-19 17:15:00|766.27|757.17|762.67|753.57|766.3|757.2|762.18|753.08|576
1660929600000|2022-08-19 17:20:00|762.69|753.59|756.6|747.5|762.88|753.78|755.85|746.75|597
1660929900000|2022-08-19 17:25:00|756.61|747.51|756.16|747.06|757.79|748.69|754.65|745.55|630
1660930200000|2022-08-19 17:30:00|756.18|747.08|755.02|745.92|757.07|747.97|753.82|744.72|645
1660930500000|2022-08-19 17:35:00|754.97|745.87|753.75|744.65|755.15|746.05|753.11|744.01|511
1660930800000|2022-08-19 17:40:00|753.74|744.64|754.08|744.98|755.5|746.4|753.69|744.59|550
1660931100000|2022-08-19 17:45:00|754.23|745.13|755.1|746|756.15|747.05|753.2|744.1|550
1660931400000|2022-08-19 17:50:00|755.19|746.09|753.3|744.2|756.18|747.08|752.65|743.55|553
1660931700000|2022-08-19 17:55:00|753.11|744.01|756.16|747.06|756.48|747.38|753.05|743.95|516
1660932000000|2022-08-19 18:00:00|756.2|747.1|756.5|747.4|757.27|748.17|754.8|745.7|498
1660932300000|2022-08-19 18:05:00|756.52|747.42|754.05|744.95|757.1|748|753.94|744.84|564
1660932600000|2022-08-19 18:10:00|754.12|745.02|753.82|744.72|755.5|746.4|753.24|744.14|616
1660932900000|2022-08-19 18:15:00|753.87|744.77|753.78|744.68|755.08|745.98|753.05|743.95|552
1660933200000|2022-08-19 18:20:00|753.77|744.67|753.36|744.26|754.2|745.1|752.53|743.43|548
1660933500000|2022-08-19 18:25:00|753.3|744.2|753.21|744.11|753.94|744.84|752.05|742.95|631
1660933800000|2022-08-19 18:30:00|753.2|744.1|754.64|745.54|755.05|745.95|752|742.9|590
1660934100000|2022-08-19 18:35:00|754.61|745.51|753.93|744.83|754.96|745.86|753.79|744.69|551
1660934400000|2022-08-19 18:40:00|753.85|744.75|754.79|745.69|754.91|745.81|753.05|743.95|482
1660934700000|2022-08-19 18:45:00|754.73|745.63|754.08|744.98|756.5|747.4|753.99|744.89|538
1660935000000|2022-08-19 18:50:00|754.13|745.03|753.3|744.2|754.5|745.4|752.01|742.91|519
1660935300000|2022-08-19 18:55:00|753.34|744.24|753.43|744.33|754.25|745.15|751.88|742.78|527
1660935600000|2022-08-19 19:00:00|753.46|744.36|749.54|740.44|754.3|745.2|749.52|740.42|543
1660935900000|2022-08-19 19:05:00|749.64|740.54|746.85|737.75|749.75|740.65|744.66|735.56|867
1660936200000|2022-08-19 19:10:00|746.91|737.81|751.19|742.09|751.4|742.3|746.81|737.71|741
1660936500000|2022-08-19 19:15:00|751.17|742.07|754.1|745|755.45|746.35|750.89|741.79|632
1660936800000|2022-08-19 19:20:00|754.11|745.01|759.04|749.94|759.26|750.16|753.85|744.75|683
1660937100000|2022-08-19 19:25:00|759.05|749.95|759.41|750.31|759.53|750.43|757.9|748.8|639
1660937400000|2022-08-19 19:30:00|759.42|750.32|758.81|749.71|760.5|751.4|758.19|749.09|634
1660937700000|2022-08-19 19:35:00|758.8|749.7|757.64|748.54|759.18|750.08|757.5|748.4|512
1660938000000|2022-08-19 19:40:00|757.66|748.56|756.2|747.1|758.22|749.12|755.08|745.98|552
1660938300000|2022-08-19 19:45:00|756.17|747.07|754.9|745.8|756.47|747.37|753.94|744.84|518
1660938600000|2022-08-19 19:50:00|755.15|746.05|756.85|747.75|758.08|748.98|754.73|745.63|537
1660938900000|2022-08-19 19:55:00|757.05|747.95|753.85|744.75|757.22|748.12|753.8|744.7|503
1660939200000|2022-08-19 20:00:00|753.8|744.7|756.83|747.73|756.96|747.86|753.75|744.65|488
1660939500000|2022-08-19 20:05:00|756.85|747.75|753.35|744.25|756.95|747.85|753.35|744.25|358
1660939800000|2022-08-19 20:10:00|753.27|744.17|752.8|743.7|754.43|745.33|752.25|743.15|441
1660940100000|2022-08-19 20:15:00|752.78|743.68|750.32|741.22|753.94|744.84|750.32|741.22|517
1660940400000|2022-08-19 20:20:00|750.17|741.07|751.03|741.93|751.45|742.35|749.78|740.68|492
1660940700000|2022-08-19 20:25:00|751.07|741.97|750.23|741.13|752.45|743.35|749.89|740.79|423
1660941000000|2022-08-19 20:30:00|750.25|741.15|746.37|737.27|750.66|741.56|745.7|736.6|584
1660941300000|2022-08-19 20:35:00|746.35|737.25|746.87|737.77|747.34|738.24|744.85|735.75|531
1660941600000|2022-08-19 20:40:00|746.86|737.76|746.36|737.26|747.42|738.32|746|736.9|371
1660941900000|2022-08-19 20:45:00|746.33|737.23|750.97|741.87|751.23|742.13|745.75|736.65|420
1660942200000|2022-08-19 20:50:00|751|741.9|752.44|743.34|752.44|743.34|748.01|738.91|438
1660942500000|2022-08-19 20:55:00|752.43|743.33|750.09|740.99|753.22|744.12|750.09|740.99|433
1660984500000|2022-08-20 08:35:00|750|740.9|749.74|740.64|750.13|741.03|749.74|740.64|65
1660984800000|2022-08-20 08:40:00|749.72|740.62|749.31|740.21|749.74|740.64|749.31|740.21|28
1660986000000|2022-08-20 09:00:00|748.01|738.91|748.07|738.97|748.14|739.04|746.84|737.74|158
1660986300000|2022-08-20 09:05:00|748.04|738.94|748|738.9|749.27|740.17|747.2|738.1|270
1660986600000|2022-08-20 09:10:00|747.99|738.89|746.19|737.09|748.31|739.21|745.28|736.18|401
1660986900000|2022-08-20 09:15:00|746.17|737.07|745.19|736.09|746.72|737.62|744.42|735.32|327
1660987200000|2022-08-20 09:20:00|745.2|736.1|746.35|737.25|746.44|737.34|744.89|735.79|340
1660987500000|2022-08-20 09:25:00|746.36|737.26|746.12|737.02|746.61|737.51|745.48|736.38|201
1660987800000|2022-08-20 09:30:00|746.11|737.01|746.38|737.28|746.83|737.73|746.05|736.95|274
1660988100000|2022-08-20 09:35:00|746.39|737.29|747.05|737.95|747.36|738.26|746.24|737.14|202
1660988400000|2022-08-20 09:40:00|747.06|737.96|748.41|739.31|748.58|739.48|747.06|737.96|242
1660988700000|2022-08-20 09:45:00|748.4|739.3|748.52|739.42|748.58|739.48|747.99|738.89|237
1660989000000|2022-08-20 09:50:00|748.46|739.36|750.47|741.37|750.51|741.41|748.44|739.34|168
1660989300000|2022-08-20 09:55:00|750.53|741.43|748.99|739.89|750.53|741.43|748.93|739.83|161
1660989600000|2022-08-20 10:00:00|749.01|739.91|748.04|738.94|749.05|739.95|747.66|738.56|237
1660989900000|2022-08-20 10:05:00|748.06|738.96|746.14|737.04|748.23|739.13|745.3|736.2|303
1660990200000|2022-08-20 10:10:00|746.16|737.06|747.87|738.77|748.14|739.04|745.92|736.82|321
1660990500000|2022-08-20 10:15:00|747.9|738.8|746.25|737.15|747.96|738.86|745.89|736.79|197
1660990800000|2022-08-20 10:20:00|746.24|737.14|745.33|736.23|746.52|737.42|745.32|736.22|184
1660991100000|2022-08-20 10:25:00|745.32|736.22|746.34|737.24|746.57|737.47|745.03|735.93|274
1660991400000|2022-08-20 10:30:00|746.31|737.21|746.55|737.45|746.62|737.52|745.31|736.21|205
1660991700000|2022-08-20 10:35:00|746.6|737.5|744.09|734.99|746.64|737.54|743.74|734.64|324
1660992000000|2022-08-20 10:40:00|744.1|735|745.11|736.01|745.42|736.32|744.09|734.99|235
1660992300000|2022-08-20 10:45:00|745.13|736.03|747.4|738.3|747.49|738.39|744.97|735.87|270
1660992600000|2022-08-20 10:50:00|747.38|738.28|749.14|740.04|749.26|740.16|746.95|737.85|338
1660992900000|2022-08-20 10:55:00|749.11|740.01|748.6|739.5|749.33|740.23|748.03|738.93|280
1660993200000|2022-08-20 11:00:00|748.54|739.44|748.52|739.42|748.67|739.57|747.31|738.21|294
1660993500000|2022-08-20 11:05:00|748.59|739.49|747.36|738.26|748.59|739.49|746.97|737.87|200
1660993800000|2022-08-20 11:10:00|747.35|738.25|747.28|738.18|747.58|738.48|746.2|737.1|218
1660994100000|2022-08-20 11:15:00|747.29|738.19|748.23|739.13|748.37|739.27|747.29|738.19|208
1660994400000|2022-08-20 11:20:00|748.24|739.14|747.12|738.02|748.5|739.4|747.06|737.96|198
1660994700000|2022-08-20 11:25:00|747.13|738.03|748.46|739.36|748.46|739.36|745.99|736.89|227
1660995000000|2022-08-20 11:30:00|748.45|739.35|747.29|738.19|749.26|740.16|747.25|738.15|336
1660995300000|2022-08-20 11:35:00|747.27|738.17|747.09|737.99|747.43|738.33|746.37|737.27|134
1660995600000|2022-08-20 11:40:00|747.11|738.01|748.44|739.34|748.58|739.48|746.89|737.79|262
1660995900000|2022-08-20 11:45:00|748.37|739.27|748.06|738.96|749.16|740.06|747.95|738.85|176
1660996200000|2022-08-20 11:50:00|748.1|739|746.61|737.51|748.12|739.02|746.33|737.23|181
1660996500000|2022-08-20 11:55:00|746.92|737.82|746.34|737.24|747.35|738.25|746.3|737.2|167
1660996800000|2022-08-20 12:00:00|746.35|737.25|746.01|736.91|747.24|738.14|745.95|736.85|284
1660997100000|2022-08-20 12:05:00|746.04|736.94|744.31|735.21|746.05|736.95|744.07|734.97|328
1660997400000|2022-08-20 12:10:00|744.33|735.23|745.95|736.85|746.59|737.49|744.16|735.06|254
1660997700000|2022-08-20 12:15:00|745.97|736.87|743.37|734.27|746.22|737.12|742.89|733.79|328
1660998000000|2022-08-20 12:20:00|743.41|734.31|744.43|735.33|744.54|735.44|743.41|734.31|300
1660998300000|2022-08-20 12:25:00|744.41|735.31|747.51|738.41|747.6|738.5|744.27|735.17|309
1660998600000|2022-08-20 12:30:00|747.54|738.44|748.14|739.04|748.24|739.14|745.85|736.75|304
1660998900000|2022-08-20 12:35:00|748.15|739.05|747.27|738.17|748.63|739.53|747.25|738.15|273
1660999200000|2022-08-20 12:40:00|747.26|738.16|747.08|737.98|748.32|739.22|746.79|737.69|232
1660999500000|2022-08-20 12:45:00|747.11|738.01|746.16|737.06|747.35|738.25|746.15|737.05|199
1660999800000|2022-08-20 12:50:00|746.2|737.1|744.37|735.27|747.25|738.15|744.16|735.06|225
1661000100000|2022-08-20 12:55:00|744.35|735.25|744.97|735.87|745.67|736.57|744.02|734.92|249
1661000400000|2022-08-20 13:00:00|744.96|735.86|744.22|735.12|745.36|736.26|743.78|734.68|205
1661000700000|2022-08-20 13:05:00|744.23|735.13|745.09|735.99|745.57|736.47|744.21|735.11|163
1661001000000|2022-08-20 13:10:00|745.12|736.02|744.89|735.79|745.31|736.21|744.3|735.2|165
1661001300000|2022-08-20 13:15:00|744.84|735.74|744.81|735.71|746.31|737.21|743.83|734.73|335
1661001600000|2022-08-20 13:20:00|744.8|735.7|744.55|735.45|745.93|736.83|744.12|735.02|222
1661001900000|2022-08-20 13:25:00|744.53|735.43|746.12|737.02|746.36|737.26|744.48|735.38|225
1661002200000|2022-08-20 13:30:00|746.1|737|747.03|737.93|747.28|738.18|745.37|736.27|306
1661002500000|2022-08-20 13:35:00|747.06|737.96|744.35|735.25|747.23|738.13|744.31|735.21|274
1661002800000|2022-08-20 13:40:00|744.37|735.27|744.05|734.95|744.98|735.88|743.88|734.78|185
1661003100000|2022-08-20 13:45:00|744.08|734.98|746.15|737.05|746.18|737.08|744.03|734.93|184
1661003400000|2022-08-20 13:50:00|746.17|737.07|746.31|737.21|747.42|738.32|744.22|735.12|333
1661003700000|2022-08-20 13:55:00|746.34|737.24|747.32|738.22|748.4|739.3|746.34|737.24|317
1661004000000|2022-08-20 14:00:00|747.33|738.23|747.36|738.26|749.51|740.41|747.12|738.02|452
1661004300000|2022-08-20 14:05:00|747.37|738.27|748.48|739.38|748.48|739.38|746.24|737.14|268
1661004600000|2022-08-20 14:10:00|748.55|739.45|748.45|739.35|749.03|739.93|748.07|738.97|341
1661004900000|2022-08-20 14:15:00|748.48|739.38|747.92|738.82|748.99|739.89|747.76|738.66|272
1661005200000|2022-08-20 14:20:00|747.9|738.8|745.98|736.88|747.98|738.88|745.92|736.82|228
1661005500000|2022-08-20 14:25:00|745.95|736.85|747.27|738.17|747.31|738.21|745.92|736.82|224
1661005800000|2022-08-20 14:30:00|747.26|738.16|746.11|737.01|748.08|738.98|745.83|736.73|272
1661006100000|2022-08-20 14:35:00|746.14|737.04|745.45|736.35|746.14|737.04|743.98|734.88|308
1661006400000|2022-08-20 14:40:00|745.39|736.29|746.1|737|746.4|737.3|745.05|735.95|232
1661006700000|2022-08-20 14:45:00|746.11|737.01|745.29|736.19|746.12|737.02|745.12|736.02|266
1661007000000|2022-08-20 14:50:00|745.26|736.16|745.04|735.94|745.49|736.39|744.41|735.31|196
1661007300000|2022-08-20 14:55:00|744.9|735.8|745.94|736.84|746.18|737.08|744.37|735.27|253
1661007600000|2022-08-20 15:00:00|745.92|736.82|744.11|735.01|746.15|737.05|743.86|734.76|315
1661007900000|2022-08-20 15:05:00|744.05|734.95|743.32|734.22|744.48|735.38|741.88|732.78|410
1661008200000|2022-08-20 15:10:00|743.33|734.23|744.44|735.34|744.46|735.36|742.53|733.43|252
1661008500000|2022-08-20 15:15:00|744.45|735.35|743.27|734.17|745.46|736.36|743.08|733.98|235
1661008800000|2022-08-20 15:20:00|743.26|734.16|742.29|733.19|743.96|734.86|741.86|732.76|203
1661009100000|2022-08-20 15:25:00|742.3|733.2|743.39|734.29|743.55|734.45|741.98|732.88|215
1661009400000|2022-08-20 15:30:00|743.38|734.28|743.26|734.16|743.39|734.29|742.06|732.96|175
1661009700000|2022-08-20 15:35:00|743.25|734.15|742.67|733.57|743.44|734.34|741.77|732.67|182
1661010000000|2022-08-20 15:40:00|742.68|733.58|743.7|734.6|744.59|735.49|742.67|733.57|236
1661010300000|2022-08-20 15:45:00|743.73|734.63|745.19|736.09|745.61|736.51|743.69|734.59|274
1661010600000|2022-08-20 15:50:00|745.21|736.11|745.33|736.23|745.73|736.63|744.53|735.43|242
1661010900000|2022-08-20 15:55:00|745.32|736.22|746.31|737.21|746.8|737.7|745.16|736.06|361
1661011200000|2022-08-20 16:00:00|746.28|737.18|745.12|736.02|746.37|737.27|745.08|735.98|259
1661011500000|2022-08-20 16:05:00|745.1|736|746.35|737.25|747.45|738.35|744.94|735.84|397
1661011800000|2022-08-20 16:10:00|746.37|737.27|746.36|737.26|746.68|737.58|746.23|737.13|171
1661012100000|2022-08-20 16:15:00|746.37|737.27|745.95|736.85|748.12|739.02|745.95|736.85|235
1661012400000|2022-08-20 16:20:00|745.96|736.86|744.99|735.89|746.15|737.05|744.91|735.81|238
1661012700000|2022-08-20 16:25:00|745.02|735.92|747.32|738.22|747.38|738.28|744.98|735.88|269
1661013000000|2022-08-20 16:30:00|747.31|738.21|744.48|735.38|747.43|738.33|743.4|734.3|365
1661013300000|2022-08-20 16:35:00|744.51|735.41|741.49|732.39|744.65|735.55|741.14|732.04|389
1661013600000|2022-08-20 16:40:00|741.48|732.38|743.57|734.47|743.66|734.56|741.1|732|365
1661013900000|2022-08-20 16:45:00|743.62|734.52|742.27|733.17|745.15|736.05|742.05|732.95|393
1661014200000|2022-08-20 16:50:00|742.26|733.16|741.67|732.57|742.93|733.83|741.24|732.14|283
1661014500000|2022-08-20 16:55:00|741.5|732.4|740.36|731.26|742.47|733.37|740.2|731.1|480
1661014800000|2022-08-20 17:00:00|740.35|731.25|741.85|732.75|742.11|733.01|740|730.9|463
1661015100000|2022-08-20 17:05:00|741.83|732.73|736.41|727.31|742.06|732.96|735.38|726.28|493
1661015400000|2022-08-20 17:10:00|736.42|727.32|737.03|727.93|739.04|729.94|735.95|726.85|467
1661015700000|2022-08-20 17:15:00|737.16|728.06|734.28|725.18|738.06|728.96|733.89|724.79|496
1661016000000|2022-08-20 17:20:00|734.32|725.22|737.34|728.24|737.42|728.32|734.3|725.2|458
1661016300000|2022-08-20 17:25:00|737.35|728.25|740.12|731.02|740.2|731.1|736.43|727.33|347
1661016600000|2022-08-20 17:30:00|740.13|731.03|741.02|731.92|742.57|733.47|739.83|730.73|476
1661016900000|2022-08-20 17:35:00|741|731.9|739.23|730.13|741.48|732.38|738.18|729.08|389
1661017200000|2022-08-20 17:40:00|739.24|730.14|736.43|727.33|739.54|730.44|736.31|727.21|307
1661017500000|2022-08-20 17:45:00|736.42|727.32|736.45|727.35|737.6|728.5|735.92|726.82|269
1661017800000|2022-08-20 17:50:00|736.7|727.6|737.13|728.03|737.34|728.24|735.99|726.89|306
1661018100000|2022-08-20 17:55:00|737.14|728.04|736.08|726.98|737.38|728.28|735.86|726.76|261
1661018400000|2022-08-20 18:00:00|736.03|726.93|738.23|729.13|738.24|729.14|735.15|726.05|420
1661018700000|2022-08-20 18:05:00|738.2|729.1|736.41|727.31|738.99|729.89|736.31|727.21|190
1661019000000|2022-08-20 18:10:00|736.4|727.3|736.6|727.5|737.32|728.22|736.21|727.11|189
1661019300000|2022-08-20 18:15:00|736.61|727.51|738.65|729.55|738.68|729.58|735.85|726.75|262
1661019600000|2022-08-20 18:20:00|738.66|729.56|736.37|727.27|739.55|730.45|736.33|727.23|280
1661019900000|2022-08-20 18:25:00|736.35|727.25|734.38|725.28|737.03|727.93|734.33|725.23|337
1661020200000|2022-08-20 18:30:00|734.39|725.29|736.04|726.94|736.63|727.53|731.84|722.74|428
1661020500000|2022-08-20 18:35:00|735.9|726.8|735.36|726.26|735.9|726.8|734.4|725.3|282
1661020800000|2022-08-20 18:40:00|735.35|726.25|736.36|727.26|737.14|728.04|735.35|726.25|345
1661021100000|2022-08-20 18:45:00|736.37|727.27|731.66|722.56|737.18|728.08|731.02|721.92|735
1661021400000|2022-08-20 18:50:00|731.86|722.76|729.29|720.19|732.14|723.04|728.46|719.36|786
1661021700000|2022-08-20 18:55:00|729.26|720.16|724.16|715.06|729.48|720.38|721.04|711.94|836
1661022000000|2022-08-20 19:00:00|724.2|715.1|723.26|714.16|726.96|717.86|721.73|712.63|803
1661022300000|2022-08-20 19:05:00|723.24|714.14|718.09|708.99|723.26|714.16|718.09|708.99|755
1661022600000|2022-08-20 19:10:00|717.85|708.75|717.23|708.13|720.07|710.97|715.54|706.44|813
1661022900000|2022-08-20 19:15:00|717.21|708.11|723.78|714.68|724.94|715.84|716.08|706.98|706
1661023200000|2022-08-20 19:20:00|723.72|714.62|720.15|711.05|724.05|714.95|719.84|710.74|512
1661023500000|2022-08-20 19:25:00|720.14|711.04|719.9|710.8|721.35|712.25|719.34|710.24|455
1661023800000|2022-08-20 19:30:00|719.87|710.77|716.07|706.97|720.21|711.11|715.14|706.04|556
1661024100000|2022-08-20 19:35:00|716.08|706.98|715.35|706.25|717.8|708.7|713.58|704.48|742
1661024400000|2022-08-20 19:40:00|715.33|706.23|717.17|708.07|719.07|709.97|713.43|704.33|747
1661024700000|2022-08-20 19:45:00|717.14|708.04|719|709.9|719|709.9|716.17|707.07|532
1661025000000|2022-08-20 19:50:00|718.98|709.88|719.31|710.21|720.32|711.22|718.31|709.21|349
1661025300000|2022-08-20 19:55:00|719.32|710.22|718.96|709.86|721.41|712.31|718.85|709.75|364
1661025600000|2022-08-20 20:00:00|719.14|710.04|720.92|711.82|721.97|712.87|719.03|709.93|397
1661025900000|2022-08-20 20:05:00|720.91|711.81|721.99|712.89|722.51|713.41|719.15|710.05|417
1661026200000|2022-08-20 20:10:00|721.97|712.87|726.7|717.6|727.3|718.2|721.97|712.87|496
1661026500000|2022-08-20 20:15:00|726.74|717.64|729.83|720.73|731.67|722.57|726.73|717.63|624
1661026800000|2022-08-20 20:20:00|729.92|720.82|730.03|720.93|730.13|721.03|728.25|719.15|337
1661027100000|2022-08-20 20:25:00|730.04|720.94|727.34|718.24|730.1|721|727.05|717.95|389
1661027400000|2022-08-20 20:30:00|727.35|718.25|725.37|716.27|727.35|718.25|724.82|715.72|307
1661027700000|2022-08-20 20:35:00|725.78|716.68|725.6|716.5|726.84|717.74|725.25|716.15|280
1661028000000|2022-08-20 20:40:00|725.55|716.45|724.29|715.19|725.55|716.45|723.95|714.85|291
1661028300000|2022-08-20 20:45:00|724.3|715.2|721.31|712.21|724.32|715.22|720.97|711.87|414
1661028600000|2022-08-20 20:50:00|721.29|712.19|709.67|700.57|722.08|712.98|708.4|699.3|853
1661028900000|2022-08-20 20:55:00|709.21|700.11|710.26|701.16|712.18|703.08|708.49|699.39|878
1661029200000|2022-08-20 21:00:00|710.25|701.15|711.57|702.47|713.2|704.1|708.04|698.94|883
1661029500000|2022-08-20 21:05:00|711.33|702.23|714.94|705.84|716.8|707.7|711.03|701.93|669
1661029800000|2022-08-20 21:10:00|714.97|705.87|718.18|709.08|718.77|709.67|714.97|705.87|607
1661030100000|2022-08-20 21:15:00|718.13|709.03|714.94|705.84|718.78|709.68|714.9|705.8|402
1661030400000|2022-08-20 21:20:00|714.91|705.81|717.88|708.78|718.23|709.13|714.88|705.78|330
1661030700000|2022-08-20 21:25:00|717.95|708.85|716.2|707.1|718.25|709.15|715.96|706.86|293
1661031000000|2022-08-20 21:30:00|716.18|707.08|718.09|708.99|718.1|709|715.79|706.69|215
1661031300000|2022-08-20 21:35:00|718.12|709.02|719.84|710.74|720.19|711.09|718.09|708.99|253
1661031600000|2022-08-20 21:40:00|719.85|710.75|719.42|710.32|720.3|711.2|719.35|710.25|254
1661031900000|2022-08-20 21:45:00|719.43|710.33|723.94|714.84|724.24|715.14|719.34|710.24|353
1661032200000|2022-08-20 21:50:00|723.92|714.82|723.03|713.93|724.97|715.87|723.03|713.93|237
1661032500000|2022-08-20 21:55:00|723.02|713.92|725.33|716.23|725.95|716.85|722.37|713.27|318
1661032800000|2022-08-20 22:00:00|725.29|716.19|727.91|718.81|728.18|719.08|724.95|715.85|491
1661033100000|2022-08-20 22:05:00|727.9|718.8|731.38|722.28|732.2|723.1|727.16|718.06|504
1661033400000|2022-08-20 22:10:00|731.36|722.26|728.31|719.21|731.41|722.31|726.98|717.88|547
1661033700000|2022-08-20 22:15:00|728.28|719.18|730.26|721.16|731.57|722.47|727.32|718.22|452
1661034000000|2022-08-20 22:20:00|730.25|721.15|728.41|719.31|730.28|721.18|725.95|716.85|471
1661034300000|2022-08-20 22:25:00|728.39|719.29|728.27|719.17|728.45|719.35|727.01|717.91|322
1661034600000|2022-08-20 22:30:00|728.26|719.16|727.17|718.07|728.26|719.16|725.87|716.77|374
1661034900000|2022-08-20 22:35:00|727.19|718.09|723.9|714.8|727.38|718.28|723.84|714.74|331
1661035200000|2022-08-20 22:40:00|723.89|714.79|724.31|715.21|725.21|716.11|723.89|714.79|408
1661035500000|2022-08-20 22:45:00|724.3|715.2|726.79|717.69|728.83|719.73|724.09|714.99|469
1661035800000|2022-08-20 22:50:00|726.81|717.71|727.75|718.65|728.88|719.78|725.81|716.71|352
1661036100000|2022-08-20 22:55:00|727.74|718.64|726.96|717.86|727.9|718.8|725.87|716.77|288
1661036400000|2022-08-20 23:00:00|726.97|717.87|725.35|716.25|727.2|718.1|723.95|714.85|263
1661036700000|2022-08-20 23:05:00|725.33|716.23|722.94|713.84|725.35|716.25|721.96|712.86|303
1661037000000|2022-08-20 23:10:00|723.04|713.94|722.35|713.25|723.16|714.06|721.97|712.87|300
1661037300000|2022-08-20 23:15:00|722.39|713.29|726.91|717.81|727.14|718.04|722.08|712.98|438
1661037600000|2022-08-20 23:20:00|727.1|718|728.53|719.43|729.07|719.97|726.29|717.19|428
1661037900000|2022-08-20 23:25:00|728.55|719.45|730.37|721.27|731.32|722.22|728.55|719.45|449
1661038200000|2022-08-20 23:30:00|730.36|721.26|727.3|718.2|730.47|721.37|726.97|717.87|358
1661038500000|2022-08-20 23:35:00|727.28|718.18|726.3|717.2|727.31|718.21|724.73|715.63|353
1661038800000|2022-08-20 23:40:00|726.27|717.17|724.26|715.16|726.33|717.23|724.15|715.05|266
1661039100000|2022-08-20 23:45:00|724.25|715.15|726.27|717.17|726.35|717.25|724.15|715.05|223
1661039400000|2022-08-20 23:50:00|726.29|717.19|728.38|719.28|728.46|719.36|726.23|717.13|309
1661039700000|2022-08-20 23:55:00|728.36|719.26|727.19|718.09|728.41|719.31|727.04|717.94|215
1661040000000|2022-08-21 00:00:00|727.16|718.06|726.93|717.83|728.67|719.57|726.89|717.79|308
1661040300000|2022-08-21 00:05:00|726.94|717.84|729.27|720.17|729.51|720.41|726.1|717|377
1661040600000|2022-08-21 00:10:00|729.31|720.21|728.36|719.26|730.05|720.95|727.94|718.84|314
1661040900000|2022-08-21 00:15:00|728.35|719.25|730.41|721.31|730.67|721.57|726.96|717.86|432
1661041200000|2022-08-21 00:20:00|730.4|721.3|732.57|723.47|733.47|724.37|730.36|721.26|520
1661041500000|2022-08-21 00:25:00|732.55|723.45|733.04|723.94|733.15|724.05|731.4|722.3|400
1661041800000|2022-08-21 00:30:00|733.01|723.91|732.46|723.36|733.27|724.17|731.83|722.73|315
1661042100000|2022-08-21 00:35:00|732.47|723.37|731.17|722.07|732.48|723.38|730.98|721.88|251
1661042400000|2022-08-21 00:40:00|731.21|722.11|729.39|720.29|732.46|723.36|729.08|719.98|320
1661042700000|2022-08-21 00:45:00|729.37|720.27|727.33|718.23|729.37|720.27|726.27|717.17|449
1661043000000|2022-08-21 00:50:00|727.35|718.25|726.31|717.21|727.48|718.38|725.83|716.73|289
1661043300000|2022-08-21 00:55:00|726.29|717.19|725.32|716.22|726.48|717.38|725.24|716.14|202
1661043600000|2022-08-21 01:00:00|725.29|716.19|726.31|717.21|728.26|719.16|725.15|716.05|321
1661043900000|2022-08-21 01:05:00|726.32|717.22|728.5|719.4|729.15|720.05|726.18|717.08|253
1661044200000|2022-08-21 01:10:00|728.52|719.42|727.24|718.14|729.23|720.13|726.95|717.85|213
1661044500000|2022-08-21 01:15:00|727.23|718.13|728.44|719.34|728.44|719.34|726.97|717.87|182
1661044800000|2022-08-21 01:20:00|728.47|719.37|726.95|717.85|728.52|719.42|726.95|717.85|275
1661045100000|2022-08-21 01:25:00|726.99|717.89|727.31|718.21|727.57|718.47|726.96|717.86|169
1661045400000|2022-08-21 01:30:00|727.32|718.22|729.55|720.45|730.15|721.05|726.97|717.87|257
1661045700000|2022-08-21 01:35:00|729.52|720.42|732.34|723.24|732.47|723.37|729.4|720.3|295
1661046000000|2022-08-21 01:40:00|732.31|723.21|730.44|721.34|732.46|723.36|730.39|721.29|314
1661046300000|2022-08-21 01:45:00|730.42|721.32|732.32|723.22|732.61|723.51|730.37|721.27|240
1661046600000|2022-08-21 01:50:00|732.31|723.21|734.46|725.36|734.57|725.47|731.92|722.82|315
1661046900000|2022-08-21 01:55:00|734.51|725.41|733.57|724.47|734.59|725.49|733.35|724.25|338
1661047200000|2022-08-21 02:00:00|733.56|724.46|733.35|724.25|733.74|724.64|732.31|723.21|319
1661047500000|2022-08-21 02:05:00|733.38|724.28|732.33|723.23|733.53|724.43|731.96|722.86|214
1661047800000|2022-08-21 02:10:00|732.31|723.21|733.02|723.92|733.15|724.05|731.8|722.7|302
1661048100000|2022-08-21 02:15:00|733.01|723.91|731.1|722|733.16|724.06|731.01|721.91|189
1661048400000|2022-08-21 02:20:00|731.12|722.02|730.5|721.4|731.64|722.54|730.43|721.33|109
1661048700000|2022-08-21 02:25:00|730.48|721.38|731.94|722.84|732|722.9|730.36|721.26|237
1661049000000|2022-08-21 02:30:00|731.91|722.81|731.05|721.95|732.34|723.24|731.05|721.95|191
1661049300000|2022-08-21 02:35:00|731.01|721.91|731.32|722.22|731.37|722.27|730.74|721.64|166
1661049600000|2022-08-21 02:40:00|731.35|722.25|731.68|722.58|731.68|722.58|730.38|721.28|217
1661049900000|2022-08-21 02:45:00|731.67|722.57|734.35|725.25|735.13|726.03|731.53|722.43|379
1661050200000|2022-08-21 02:50:00|734.34|725.24|732.27|723.17|734.37|725.27|731.94|722.84|276
1661050500000|2022-08-21 02:55:00|732.25|723.15|731.72|722.62|733.43|724.33|731.68|722.58|228
1661050800000|2022-08-21 03:00:00|731.71|722.61|729.94|720.84|732.08|722.98|729.86|720.76|235
1661051100000|2022-08-21 03:05:00|729.96|720.86|728.97|719.87|730.29|721.19|728.87|719.77|202
1661051400000|2022-08-21 03:10:00|728.93|719.83|728.84|719.74|729.21|720.11|728.05|718.95|181
1661051700000|2022-08-21 03:15:00|728.87|719.77|728.9|719.8|729.18|720.08|728.69|719.59|267
1661052000000|2022-08-21 03:20:00|728.92|719.82|728.75|719.65|729.14|720.04|728.67|719.57|230
1661052300000|2022-08-21 03:25:00|728.73|719.63|729.24|720.14|729.95|720.85|728.69|719.59|195
1661052600000|2022-08-21 03:30:00|729.25|720.15|727.29|718.19|729.36|720.26|726.1|717|324
1661052900000|2022-08-21 03:35:00|727.28|718.18|728.94|719.84|729.1|720|727.1|718|214
1661053200000|2022-08-21 03:40:00|728.93|719.83|727.22|718.12|728.95|719.85|727|717.9|219
1661053500000|2022-08-21 03:45:00|727.23|718.13|726.29|717.19|727.34|718.24|724.7|715.6|264
1661053800000|2022-08-21 03:50:00|726.26|717.16|726.02|716.92|727.17|718.07|725.72|716.62|232
1661054100000|2022-08-21 03:55:00|725.99|716.89|727.32|718.22|727.35|718.25|725.99|716.89|200
1661054400000|2022-08-21 04:00:00|727.28|718.18|727.34|718.24|727.48|718.38|726.91|717.81|178
1661054700000|2022-08-21 04:05:00|727.36|718.26|726.39|717.29|727.42|718.32|726.34|717.24|177
1661055000000|2022-08-21 04:10:00|726.41|717.31|726.81|717.71|727.29|718.19|726.35|717.25|135
1661055300000|2022-08-21 04:15:00|726.82|717.72|727.34|718.24|727.52|718.42|726.69|717.59|179
1661055600000|2022-08-21 04:20:00|727.39|718.29|727.34|718.24|727.42|718.32|725.77|716.67|194
1661055900000|2022-08-21 04:25:00|727.35|718.25|729.51|720.41|729.6|720.5|727.29|718.19|256
1661056200000|2022-08-21 04:30:00|729.48|720.38|730.75|721.65|732.22|723.12|729.45|720.35|388
1661056500000|2022-08-21 04:35:00|730.78|721.68|728.97|719.87|730.79|721.69|728.91|719.81|224
1661056800000|2022-08-21 04:40:00|728.95|719.85|730.18|721.08|730.29|721.19|728.89|719.79|186
1661057100000|2022-08-21 04:45:00|730.2|721.1|727.42|718.32|730.2|721.1|726.95|717.85|242
1661057400000|2022-08-21 04:50:00|727.28|718.18|728.24|719.14|728.38|719.28|727.15|718.05|151
1661057700000|2022-08-21 04:55:00|728.28|719.18|727.35|718.25|728.31|719.21|727.18|718.08|178
1661058000000|2022-08-21 05:00:00|727.36|718.26|727.09|717.99|728.58|719.48|726.37|717.27|246
1661058300000|2022-08-21 05:05:00|727.13|718.03|725.26|716.16|728.15|719.05|725.13|716.03|287
1661058600000|2022-08-21 05:10:00|725.39|716.29|726.98|717.88|727.24|718.14|725.38|716.28|213
1661058900000|2022-08-21 05:15:00|727|717.9|728|718.9|728.4|719.3|727|717.9|158
1661059200000|2022-08-21 05:20:00|728.03|718.93|727.86|718.76|728.03|718.93|726.85|717.75|214
1661059500000|2022-08-21 05:25:00|727.89|718.79|726.44|717.34|728.27|719.17|726.26|717.16|181
1661059800000|2022-08-21 05:30:00|726.53|717.43|730.25|721.15|732.01|722.91|726.53|717.43|410
1661060100000|2022-08-21 05:35:00|730.24|721.14|730.93|721.83|731.34|722.24|728.86|719.76|241
1661060400000|2022-08-21 05:40:00|730.9|721.8|728.85|719.75|731.18|722.08|728.71|719.61|240
1661060700000|2022-08-21 05:45:00|728.87|719.77|730.12|721.02|730.45|721.35|728.87|719.77|227
1661061000000|2022-08-21 05:50:00|730.15|721.05|730.06|720.96|730.97|721.87|729.74|720.64|169
1661061300000|2022-08-21 05:55:00|730.08|720.98|731.32|722.22|731.36|722.26|730.06|720.96|160
1661061600000|2022-08-21 06:00:00|731.33|722.23|729.53|720.43|731.74|722.64|729.04|719.94|207
1661061900000|2022-08-21 06:05:00|730|720.9|729.98|720.88|732.05|722.95|729.87|720.77|302
1661062200000|2022-08-21 06:10:00|730|720.9|728.98|719.88|730.32|721.22|728.68|719.58|299
1661062500000|2022-08-21 06:15:00|728.96|719.86|730.08|720.98|730.29|721.19|728.7|719.6|253
1661062800000|2022-08-21 06:20:00|730.06|720.96|728.93|719.83|730.96|721.86|728.86|719.76|239
1661063100000|2022-08-21 06:25:00|728.95|719.85|730.04|720.94|730.28|721.18|728.2|719.1|316
1661063400000|2022-08-21 06:30:00|730.06|720.96|728.4|719.3|730.16|721.06|727.81|718.71|241
1661063700000|2022-08-21 06:35:00|728.38|719.28|728.74|719.64|730.48|721.38|728.35|719.25|200
1661064000000|2022-08-21 06:40:00|728.75|719.65|723.41|714.31|728.77|719.67|722.79|713.69|449
1661064300000|2022-08-21 06:45:00|723.39|714.29|724.15|715.05|725.16|716.06|722.94|713.84|347
1661064600000|2022-08-21 06:50:00|724.16|715.06|721.58|712.48|724.36|715.26|721.4|712.3|347
1661064900000|2022-08-21 06:55:00|721.56|712.46|723.41|714.31|723.41|714.31|721.43|712.33|386
1661065200000|2022-08-21 07:00:00|723.4|714.3|724.26|715.16|725.12|716.02|723.13|714.03|335
1661065500000|2022-08-21 07:05:00|724.25|715.15|724.29|715.19|724.49|715.39|722.33|713.23|267
1661065800000|2022-08-21 07:10:00|724.32|715.22|724.35|715.25|724.45|715.35|723.34|714.24|162
1661066100000|2022-08-21 07:15:00|724.34|715.24|722.82|713.72|724.47|715.37|722.3|713.2|276
1661066400000|2022-08-21 07:20:00|722.84|713.74|727.39|718.29|727.98|718.88|722.59|713.49|461
1661066700000|2022-08-21 07:25:00|727.34|718.24|728.67|719.57|728.67|719.57|726.77|717.67|218
1661067000000|2022-08-21 07:30:00|728.91|719.81|729.93|720.83|730.35|721.25|728.89|719.79|307
1661067300000|2022-08-21 07:35:00|729.94|720.84|730.31|721.21|730.68|721.58|729.94|720.84|236
1661067600000|2022-08-21 07:40:00|730.3|721.2|730.07|720.97|731.23|722.13|729.4|720.3|256
1661067900000|2022-08-21 07:45:00|730.06|720.96|733.36|724.26|734|724.9|730.06|720.96|431
1661068200000|2022-08-21 07:50:00|733.39|724.29|738.83|729.73|741.78|732.68|733.36|724.26|622
1661068500000|2022-08-21 07:55:00|738.85|729.75|742.02|732.92|744.03|734.93|738.84|729.74|505
1661068800000|2022-08-21 08:00:00|741.98|732.88|745.25|736.15|746.38|737.28|741.84|732.74|619
1661069100000|2022-08-21 08:05:00|745.29|736.19|747.27|738.17|747.97|738.87|744.12|735.02|533
1661069400000|2022-08-21 08:10:00|747.34|738.24|747.99|738.89|754.08|744.98|747.04|737.94|867
1661069700000|2022-08-21 08:15:00|747.95|738.85|748.88|739.78|752.26|743.16|747.82|738.72|652
1661070000000|2022-08-21 08:20:00|748.86|739.76|744.28|735.18|748.86|739.76|743.05|733.95|655
1661070300000|2022-08-21 08:25:00|744.3|735.2|742.5|733.4|745.61|736.51|741.64|732.54|423
1661070600000|2022-08-21 08:30:00|742.22|733.12|739.24|730.14|744.09|734.99|738.31|729.21|651
1661070900000|2022-08-21 08:35:00|739.22|730.12|740.27|731.17|741.26|732.16|739.01|729.91|438
1661071200000|2022-08-21 08:40:00|740.28|731.18|740.04|730.94|741.15|732.05|739.18|730.08|306
1661071500000|2022-08-21 08:45:00|740.01|730.91|737.15|728.05|740.01|730.91|736.18|727.08|362
1661071800000|2022-08-21 08:50:00|737.12|728.02|738.96|729.86|739.28|730.18|737.09|727.99|254
1661072100000|2022-08-21 08:55:00|738.97|729.87|740|730.9|740.16|731.06|738.08|728.98|245
1661072400000|2022-08-21 09:00:00|740.13|731.03|741.3|732.2|742.12|733.02|738.32|729.22|487
1661072700000|2022-08-21 09:05:00|741.34|732.24|744.06|734.96|744.22|735.12|741.32|732.22|426
1661073000000|2022-08-21 09:10:00|744.07|734.97|743.39|734.29|744.27|735.17|742.29|733.19|428
1661073300000|2022-08-21 09:15:00|743.17|734.07|744.34|735.24|744.58|735.48|743.11|734.01|412
1661073600000|2022-08-21 09:20:00|744.31|735.21|741.31|732.21|744.31|735.21|740.98|731.88|449
1661073900000|2022-08-21 09:25:00|741.32|732.22|740.91|731.81|741.48|732.38|740.18|731.08|255
1661074200000|2022-08-21 09:30:00|740.92|731.82|741.12|732.02|741.61|732.51|740.35|731.25|219
1661074500000|2022-08-21 09:35:00|741.11|732.01|743.1|734|744.38|735.28|740.93|731.83|346
1661074800000|2022-08-21 09:40:00|743.13|734.03|745.06|735.96|745.44|736.34|743.01|733.91|280
1661075100000|2022-08-21 09:45:00|745.05|735.95|745.46|736.36|747.55|738.45|744.01|734.91|558
1661075400000|2022-08-21 09:50:00|745.53|736.43|745.95|736.85|747.05|737.95|744.22|735.12|445
1661075700000|2022-08-21 09:55:00|745.94|736.84|744.27|735.17|746.17|737.07|744.14|735.04|340
1661076000000|2022-08-21 10:00:00|744.23|735.13|743.54|734.44|745.11|736.01|742.96|733.86|371
1661076300000|2022-08-21 10:05:00|743.53|734.43|742.24|733.14|743.63|734.53|741.89|732.79|335
1661076600000|2022-08-21 10:10:00|742.25|733.15|743.36|734.26|743.56|734.46|742.05|732.95|287
1661076900000|2022-08-21 10:15:00|743.39|734.29|743.45|734.35|744.61|735.51|741.87|732.77|457
1661077200000|2022-08-21 10:20:00|743.43|734.33|747.01|737.91|747.36|738.26|743.28|734.18|491
1661077500000|2022-08-21 10:25:00|746.96|737.86|746|736.9|746.99|737.89|744.86|735.76|484
1661077800000|2022-08-21 10:30:00|745.99|736.89|745.18|736.08|746.14|737.04|744.43|735.33|326
1661078100000|2022-08-21 10:35:00|745.17|736.07|746.22|737.12|748.31|739.21|745.17|736.07|388
1661078400000|2022-08-21 10:40:00|746.19|737.09|745.61|736.51|746.28|737.18|745.09|735.99|352
1661078700000|2022-08-21 10:45:00|745.41|736.31|746.89|737.79|746.89|737.79|744.87|735.77|257
1661079000000|2022-08-21 10:50:00|746.86|737.76|746.17|737.07|747.32|738.22|746.17|737.07|322
1661079300000|2022-08-21 10:55:00|746.03|736.93|745.12|736.02|746.06|736.96|744.87|735.77|289
1661079600000|2022-08-21 11:00:00|745.11|736.01|745.47|736.37|746.02|736.92|744.78|735.68|265
1661079900000|2022-08-21 11:05:00|745.42|736.32|745.24|736.14|747.01|737.91|745.19|736.09|246
1661080200000|2022-08-21 11:10:00|745.22|736.12|745.1|736|745.32|736.22|744.78|735.68|275
1661080500000|2022-08-21 11:15:00|745.09|735.99|745.31|736.21|746.97|737.87|745.09|735.99|258
1661080800000|2022-08-21 11:20:00|745.32|736.22|744.93|735.83|746.38|737.28|744.87|735.77|193
1661081100000|2022-08-21 11:25:00|744.96|735.86|745.38|736.28|745.43|736.33|744.35|735.25|245
1661081400000|2022-08-21 11:30:00|745.33|736.23|746.54|737.44|747.22|738.12|745.33|736.23|213
1661081700000|2022-08-21 11:35:00|746.55|737.45|747.27|738.17|748.25|739.15|746.4|737.3|327
1661082000000|2022-08-21 11:40:00|747.2|738.1|747.45|738.35|748.03|738.93|746.93|737.83|211
1661082300000|2022-08-21 11:45:00|747.46|738.36|746.28|737.18|748.12|739.02|746.2|737.1|188
1661082600000|2022-08-21 11:50:00|746.26|737.16|748.27|739.17|750.26|741.16|746.2|737.1|461
1661082900000|2022-08-21 11:55:00|748.28|739.18|749.14|740.04|749.92|740.82|748.12|739.02|279
1661083200000|2022-08-21 12:00:00|749.15|740.05|749.33|740.23|750.31|741.21|747.33|738.23|418
1661083500000|2022-08-21 12:05:00|749.35|740.25|750.71|741.61|750.91|741.81|748.96|739.86|369
1661083800000|2022-08-21 12:10:00|750.74|741.64|750.63|741.53|751.46|742.36|750.28|741.18|439
1661084100000|2022-08-21 12:15:00|750.65|741.55|748.54|739.44|750.65|741.55|747.3|738.2|427
1661084400000|2022-08-21 12:20:00|748.51|739.41|747.34|738.24|748.69|739.59|747.16|738.06|259
1661084700000|2022-08-21 12:25:00|747.35|738.25|747.05|737.95|748.34|739.24|746.97|737.87|225
1661085000000|2022-08-21 12:30:00|747.02|737.92|745.87|736.77|747.28|738.18|745.83|736.73|335
1661085300000|2022-08-21 12:35:00|745.81|736.71|744.19|735.09|745.81|736.71|744.03|734.93|328
1661085600000|2022-08-21 12:40:00|744.2|735.1|745.1|736|745.24|736.14|744.03|734.93|221
1661085900000|2022-08-21 12:45:00|745.06|735.96|743.98|734.88|745.06|735.96|743.91|734.81|203
1661086200000|2022-08-21 12:50:00|743.99|734.89|744.96|735.86|746.12|737.02|743.85|734.75|199
1661086500000|2022-08-21 12:55:00|744.97|735.87|743.84|734.74|745.15|736.05|743.81|734.71|163
1661086800000|2022-08-21 13:00:00|743.83|734.73|744.42|735.32|744.7|735.6|743.37|734.27|321
1661087100000|2022-08-21 13:05:00|744.44|735.34|745.03|735.93|745.11|736.01|743.96|734.86|132
1661087400000|2022-08-21 13:10:00|745.01|735.91|745.51|736.41|745.55|736.45|744.25|735.15|203
1661087700000|2022-08-21 13:15:00|745.5|736.4|743.4|734.3|745.51|736.41|742.31|733.21|326
1661088000000|2022-08-21 13:20:00|743.39|734.29|742.35|733.25|743.39|734.29|741.44|732.34|362
1661088300000|2022-08-21 13:25:00|742.45|733.35|743.1|734|743.43|734.33|742.01|732.91|222
1661088600000|2022-08-21 13:30:00|743.03|733.93|743.21|734.11|743.64|734.54|742.32|733.22|303
1661088900000|2022-08-21 13:35:00|743.22|734.12|743.25|734.15|744.4|735.3|743.04|733.94|248
1661089200000|2022-08-21 13:40:00|743.28|734.18|743.31|734.21|743.49|734.39|743.04|733.94|220
1661089500000|2022-08-21 13:45:00|743.3|734.2|743.36|734.26|743.61|734.51|742.99|733.89|203
1661089800000|2022-08-21 13:50:00|743.26|734.16|742.22|733.12|743.45|734.35|741.45|732.35|351
1661090100000|2022-08-21 13:55:00|742.25|733.15|741.92|732.82|742.58|733.48|741.81|732.71|265
1661090400000|2022-08-21 14:00:00|741.94|732.84|741.06|731.96|742.61|733.51|740.96|731.86|396
1661090700000|2022-08-21 14:05:00|741.09|731.99|741.25|732.15|741.96|732.86|738.69|729.59|464
1661091000000|2022-08-21 14:10:00|741.28|732.18|742.26|733.16|742.45|733.35|741.26|732.16|242
1661091300000|2022-08-21 14:15:00|742.25|733.15|743.49|734.39|745.25|736.15|741.73|732.63|409
1661091600000|2022-08-21 14:20:00|743.48|734.38|744.05|734.95|745.03|735.93|742.82|733.72|296
1661091900000|2022-08-21 14:25:00|744.07|734.97|743.06|733.96|744.55|735.45|743|733.9|235
1661092200000|2022-08-21 14:30:00|743.07|733.97|741.29|732.19|744.21|735.11|741.04|731.94|275
1661092500000|2022-08-21 14:35:00|741.3|732.2|744.39|735.29|744.43|735.33|741.3|732.2|277
1661092800000|2022-08-21 14:40:00|744.37|735.27|743.97|734.87|744.55|735.45|743.3|734.2|243
1661093100000|2022-08-21 14:45:00|743.96|734.86|744.21|735.11|744.3|735.2|743.67|734.57|163
1661093400000|2022-08-21 14:50:00|744.19|735.09|743.17|734.07|744.26|735.16|742.97|733.87|207
1661093700000|2022-08-21 14:55:00|743.15|734.05|743.45|734.35|743.54|734.44|743.1|734|120
1661094000000|2022-08-21 15:00:00|743.47|734.37|743.47|734.37|744.41|735.31|743.17|734.07|278
1661094300000|2022-08-21 15:05:00|743.48|734.38|744.29|735.19|744.43|735.33|743.45|734.35|235
1661094600000|2022-08-21 15:10:00|744.28|735.18|744.37|735.27|744.47|735.37|744.15|735.05|144
1661094900000|2022-08-21 15:15:00|744.35|735.25|745.17|736.07|745.62|736.52|744.35|735.25|197
1661095200000|2022-08-21 15:20:00|745.15|736.05|744.22|735.12|745.44|736.34|744.15|735.05|215
1661095500000|2022-08-21 15:25:00|744.24|735.14|742.33|733.23|744.29|735.19|741.12|732.02|332
1661095800000|2022-08-21 15:30:00|742.34|733.24|743.39|734.29|744.08|734.98|742.29|733.19|161
1661096100000|2022-08-21 15:35:00|743.44|734.34|744.44|735.34|744.49|735.39|743.21|734.11|173
1661096400000|2022-08-21 15:40:00|744.35|735.25|745.28|736.18|745.39|736.29|744.08|734.98|238
1661096700000|2022-08-21 15:45:00|745.32|736.22|744.35|735.25|745.39|736.29|743.4|734.3|295
1661097000000|2022-08-21 15:50:00|744.32|735.22|744.38|735.28|745.19|736.09|744.23|735.13|217
1661097300000|2022-08-21 15:55:00|744.4|735.3|744.49|735.39|744.71|735.61|744.37|735.27|179
1661097600000|2022-08-21 16:00:00|744.53|735.43|746.41|737.31|746.41|737.31|744.46|735.36|254
1661097900000|2022-08-21 16:05:00|746.42|737.32|747.05|737.95|747.33|738.23|745.93|736.83|281
1661098200000|2022-08-21 16:10:00|747.08|737.98|742.45|733.35|747.64|738.54|742.23|733.13|383
1661098500000|2022-08-21 16:15:00|742.54|733.44|743.21|734.11|744.66|735.56|742.09|732.99|396
1661098800000|2022-08-21 16:20:00|743.18|734.08|741.46|732.36|744.15|735.05|741.35|732.25|237
1661099100000|2022-08-21 16:25:00|741.42|732.32|743.22|734.12|743.52|734.42|741.39|732.29|185
1661099400000|2022-08-21 16:30:00|743.23|734.13|744.12|735.02|745.28|736.18|743.23|734.13|194
1661099700000|2022-08-21 16:35:00|744.15|735.05|745.45|736.35|745.47|736.37|744.08|734.98|176
1661100000000|2022-08-21 16:40:00|745.46|736.36|750.45|741.35|750.46|741.36|745.45|736.35|385
1661100300000|2022-08-21 16:45:00|750.41|741.31|749.11|740.01|751.75|742.65|748.52|739.42|538
1661100600000|2022-08-21 16:50:00|749.12|740.02|751.68|742.58|752.13|743.03|749.12|740.02|348
1661100900000|2022-08-21 16:55:00|751.67|742.57|749.15|740.05|752.37|743.27|747.95|738.85|417
1661101200000|2022-08-21 17:00:00|749.18|740.08|750.93|741.83|751.2|742.1|748.88|739.78|307
1661101500000|2022-08-21 17:05:00|750.9|741.8|752.04|742.94|752.04|742.94|750.18|741.08|251
1661101800000|2022-08-21 17:10:00|752.01|742.91|752.18|743.08|752.53|743.43|751.07|741.97|234
1661102100000|2022-08-21 17:15:00|752.14|743.04|750.63|741.53|752.14|743.04|749.98|740.88|197
1661102400000|2022-08-21 17:20:00|750.67|741.57|751.39|742.29|752.28|743.18|750.41|741.31|226
1661102700000|2022-08-21 17:25:00|751.38|742.28|750.09|740.99|751.6|742.5|749.97|740.87|168
1661103000000|2022-08-21 17:30:00|750.08|740.98|750.5|741.4|751.35|742.25|750.01|740.91|151
1661103300000|2022-08-21 17:35:00|750.53|741.43|750.05|740.95|751.12|742.02|750.02|740.92|210
1661103600000|2022-08-21 17:40:00|750.06|740.96|748.34|739.24|750.06|740.96|748.24|739.14|217
1661103900000|2022-08-21 17:45:00|748.29|739.19|748.92|739.82|748.96|739.86|748.13|739.03|138
1661104200000|2022-08-21 17:50:00|748.94|739.84|746.49|737.39|749.26|740.16|746.05|736.95|301
1661104500000|2022-08-21 17:55:00|746.5|737.4|747.3|738.2|747.53|738.43|746.44|737.34|254
1661104800000|2022-08-21 18:00:00|747.32|738.22|745.28|736.18|748.06|738.96|744.36|735.26|342
1661105100000|2022-08-21 18:05:00|745.24|736.14|746.01|736.91|746.11|737.01|745.03|735.93|311
1661105400000|2022-08-21 18:10:00|746.04|736.94|746.26|737.16|747.08|737.98|745.92|736.82|273
1661105700000|2022-08-21 18:15:00|746.28|737.18|746.17|737.07|747.08|737.98|745.32|736.22|282
1661106000000|2022-08-21 18:20:00|746.19|737.09|747.32|738.22|747.45|738.35|746.19|737.09|262
1661106300000|2022-08-21 18:25:00|747.3|738.2|746.3|737.2|748.1|739|746.19|737.09|262
1661106600000|2022-08-21 18:30:00|746.31|737.21|746.36|737.26|747.06|737.96|746.18|737.08|187
1661106900000|2022-08-21 18:35:00|746.37|737.27|747.96|738.86|748.03|738.93|746.37|737.27|178
1661107200000|2022-08-21 18:40:00|747.98|738.88|747.5|738.4|747.98|738.88|746.97|737.87|233
1661107500000|2022-08-21 18:45:00|747.49|738.39|747.45|738.35|747.58|738.48|746.89|737.79|209
1661107800000|2022-08-21 18:50:00|747.44|738.34|748.06|738.96|748.12|739.02|747.2|738.1|274
1661108100000|2022-08-21 18:55:00|748.03|738.93|747.49|738.39|748.29|739.19|747.39|738.29|161
1661108400000|2022-08-21 19:00:00|747.47|738.37|747.4|738.3|748.21|739.11|746.82|737.72|274
1661108700000|2022-08-21 19:05:00|747.39|738.29|746.88|737.78|748.08|738.98|746.21|737.11|209
1661109000000|2022-08-21 19:10:00|746.9|737.8|747.2|738.1|747.4|738.3|746.9|737.8|131
1661109300000|2022-08-21 19:15:00|747.33|738.23|745.9|736.8|747.43|738.33|745.53|736.43|220
1661109600000|2022-08-21 19:20:00|745.91|736.81|748.33|739.23|748.44|739.34|745.91|736.81|300
1661109900000|2022-08-21 19:25:00|748.37|739.27|748.06|738.96|748.45|739.35|747.13|738.03|251
1661110200000|2022-08-21 19:30:00|748.05|738.95|747.15|738.05|748.39|739.29|747.08|737.98|287
1661110500000|2022-08-21 19:35:00|747.17|738.07|748.31|739.21|748.89|739.79|747.08|737.98|244
1661110800000|2022-08-21 19:40:00|748.33|739.23|748.4|739.3|749.11|740.01|748.2|739.1|224
1661111100000|2022-08-21 19:45:00|748.41|739.31|749.11|740.01|749.2|740.1|748.02|738.92|285
1661111400000|2022-08-21 19:50:00|749.09|739.99|747.47|738.37|749.36|740.26|747.25|738.15|219
1661111700000|2022-08-21 19:55:00|747.48|738.38|748.25|739.15|748.32|739.22|747.03|737.93|229
1661112000000|2022-08-21 20:00:00|748.27|739.17|748.4|739.3|749.31|740.21|748.2|739.1|180
1661112300000|2022-08-21 20:05:00|748.37|739.27|747.84|738.74|748.49|739.39|747.21|738.11|196
1661112600000|2022-08-21 20:10:00|747.82|738.72|745.16|736.06|747.84|738.74|744.85|735.75|324
1661112900000|2022-08-21 20:15:00|745.18|736.08|745.36|736.26|747.04|737.94|745.12|736.02|317
1661113200000|2022-08-21 20:20:00|745.37|736.27|745.76|736.66|746.27|737.17|745.3|736.2|189
1661113500000|2022-08-21 20:25:00|745.73|736.63|745.29|736.19|746.01|736.91|744.83|735.73|293
1661113800000|2022-08-21 20:30:00|745.3|736.2|746.05|736.95|746.17|737.07|744.8|735.7|320
1661114100000|2022-08-21 20:35:00|746.07|736.97|745.19|736.09|746.12|737.02|744.92|735.82|200
1661114400000|2022-08-21 20:40:00|745.18|736.08|746.23|737.13|746.38|737.28|744.95|735.85|238
1661114700000|2022-08-21 20:45:00|746.24|737.14|748.85|739.75|748.87|739.77|746.08|736.98|276
1661115000000|2022-08-21 20:50:00|748.88|739.78|755.45|746.35|756.67|747.57|748.54|739.44|747
1661115300000|2022-08-21 20:55:00|755.42|746.32|748.07|738.97|756|746.9|748.02|738.92|642
1661115600000|2022-08-21 21:00:00|748.02|738.92|750.8|741.7|750.98|741.88|748.02|738.92|485
1661115900000|2022-08-21 21:05:00|750.85|741.75|748.9|739.8|751.03|741.93|748.25|739.15|488
1661116200000|2022-08-21 21:10:00|748.85|739.75|753.47|744.37|753.93|744.83|748.36|739.26|444
1661116500000|2022-08-21 21:15:00|753.38|744.28|754.03|744.93|754.98|745.88|752.8|743.7|517
1661116800000|2022-08-21 21:20:00|753.95|744.85|757.11|748.01|757.18|748.08|753.95|744.85|541
1661117100000|2022-08-21 21:25:00|757.15|748.05|754.25|745.15|757.18|748.08|754.08|744.98|434
1661117400000|2022-08-21 21:30:00|754.3|745.2|753.77|744.67|755.3|746.2|753.65|744.55|305
1661117700000|2022-08-21 21:35:00|753.74|744.64|751.75|742.65|754.21|745.11|751.75|742.65|302
1661118000000|2022-08-21 21:40:00|751.87|742.77|748.32|739.22|751.87|742.77|747.8|738.7|392
1661118300000|2022-08-21 21:45:00|748.34|739.24|751.19|742.09|751.3|742.2|748.23|739.13|283
1661118600000|2022-08-21 21:50:00|751.3|742.2|750.22|741.12|751.45|742.35|749.99|740.89|292
1661118900000|2022-08-21 21:55:00|750.17|741.07|750.31|741.21|751.8|742.7|749.95|740.85|365
1661119200000|2022-08-21 22:00:00|750.22|741.12|743.35|734.25|750.22|741.12|742.89|733.79|670
1661119500000|2022-08-21 22:05:00|743.46|734.36|738.97|729.87|743.95|734.85|737.24|728.14|677
1661119800000|2022-08-21 22:10:00|738.94|729.84|736.94|727.84|739.18|730.08|735.19|726.09|643
1661120100000|2022-08-21 22:15:00|736.99|727.89|737.46|728.36|738.08|728.98|734.79|725.69|667
1661120400000|2022-08-21 22:20:00|737.49|728.39|738.15|729.05|738.5|729.4|735.96|726.86|662
1661120700000|2022-08-21 22:25:00|738.2|729.1|744.36|735.26|745.6|736.5|737.38|728.28|839
1661121000000|2022-08-21 22:30:00|744.42|735.32|747.3|738.2|749.39|740.29|744.33|735.23|860
1661121300000|2022-08-21 22:35:00|747.45|738.35|748.45|739.35|749.11|740.01|746.91|737.81|618
1661121600000|2022-08-21 22:40:00|748.53|739.43|749.05|739.95|749.4|740.3|747.66|738.56|527
1661121900000|2022-08-21 22:45:00|749.1|740|751.62|742.52|752.11|743.01|749.1|740|718
1661122200000|2022-08-21 22:50:00|751.63|742.53|749.75|740.65|752.3|743.2|749.27|740.17|663
1661122500000|2022-08-21 22:55:00|749.78|740.68|748.87|739.77|750.33|741.23|748.37|739.27|541
1661122800000|2022-08-21 23:00:00|748.85|739.75|749.9|740.8|750.05|740.95|747.38|738.28|611
1661123100000|2022-08-21 23:05:00|749.96|740.86|752.82|743.72|753.51|744.41|749.85|740.75|716
1661123400000|2022-08-21 23:10:00|752.73|743.63|749.45|740.35|753.11|744.01|749.42|740.32|553
1661123700000|2022-08-21 23:15:00|749.41|740.31|750.25|741.15|750.7|741.6|748.33|739.23|489
1661124000000|2022-08-21 23:20:00|750.19|741.09|748.9|739.8|750.57|741.47|747.9|738.8|573
1661124300000|2022-08-21 23:25:00|748.75|739.65|748.33|739.23|749.96|740.86|748.03|738.93|514
1661124600000|2022-08-21 23:30:00|748.25|739.15|752.12|743.02|752.25|743.15|747.74|738.64|583
1661124900000|2022-08-21 23:35:00|752.15|743.05|751.02|741.92|752.21|743.11|750.66|741.56|502
1661125200000|2022-08-21 23:40:00|750.98|741.88|748.96|739.86|751.55|742.45|748.85|739.75|462
1661125500000|2022-08-21 23:45:00|749.02|739.92|748.29|739.19|750.27|741.17|748.25|739.15|480
1661125800000|2022-08-21 23:50:00|748.27|739.17|746.89|737.79|748.35|739.25|746.8|737.7|499
1661126100000|2022-08-21 23:55:00|746.86|737.76|748.16|739.06|748.45|739.35|746.8|737.7|496
1661126400000|2022-08-22 00:00:00|748.2|739.1|746.05|736.95|749.15|740.05|744.92|735.82|687
1661126700000|2022-08-22 00:05:00|746.07|736.97|743.13|734.03|746.41|737.31|741.58|732.48|632
1661127000000|2022-08-22 00:10:00|743.14|734.04|741.33|732.23|743.91|734.81|741.06|731.96|619
1661127300000|2022-08-22 00:15:00|741.35|732.25|744.52|735.42|745.22|736.12|739.09|729.99|771
1661127600000|2022-08-22 00:20:00|744.48|735.38|745.22|736.12|747.99|738.89|744.29|735.19|695
1661127900000|2022-08-22 00:25:00|745.16|736.06|744.85|735.75|746.06|736.96|743.64|734.54|545
1661128200000|2022-08-22 00:30:00|744.64|735.54|744.76|735.66|744.98|735.88|742.95|733.85|595
1661128500000|2022-08-22 00:35:00|744.75|735.65|744.34|735.24|745.98|736.88|743.8|734.7|497
1661128800000|2022-08-22 00:40:00|744.32|735.22|744.74|735.64|745.25|736.15|743.95|734.85|505
1661129100000|2022-08-22 00:45:00|744.65|735.55|742.74|733.64|745.22|736.12|742.03|732.93|565
1661129400000|2022-08-22 00:50:00|742.55|733.45|743.13|734.03|743.19|734.09|741.75|732.65|457
1661129700000|2022-08-22 00:55:00|743.19|734.09|742.9|733.8|744|734.9|742.6|733.5|307
1661130000000|2022-08-22 01:00:00|742.86|733.76|743.02|733.92|743.3|734.2|741.83|732.73|490
1661130300000|2022-08-22 01:05:00|743.08|733.98|741.02|731.92|743.3|734.2|740.03|730.93|587
1661130600000|2022-08-22 01:10:00|740.97|731.87|740.85|731.75|741.19|732.09|738.75|729.65|539
1661130900000|2022-08-22 01:15:00|740.83|731.73|739|729.9|741.69|732.59|738.85|729.75|625
1661131200000|2022-08-22 01:20:00|739.1|730|740.62|731.52|741.35|732.25|738.64|729.54|482
1661131500000|2022-08-22 01:25:00|740.67|731.57|741.25|732.15|741.4|732.3|739.98|730.88|520
1661131800000|2022-08-22 01:30:00|741.33|732.23|739.75|730.65|743.81|734.71|738.8|729.7|743
1661132100000|2022-08-22 01:35:00|739.43|730.33|740|730.9|740.35|731.25|738.7|729.6|464
1661132400000|2022-08-22 01:40:00|740.05|730.95|740.11|731.01|741.15|732.05|739.7|730.6|462
1661132700000|2022-08-22 01:45:00|740.14|731.04|740.44|731.34|741.3|732.2|740.11|731.01|405
1661133000000|2022-08-22 01:50:00|740.46|731.36|741.05|731.95|742.5|733.4|740.45|731.35|507
1661133300000|2022-08-22 01:55:00|741.03|731.93|741.42|732.32|742.3|733.2|741.03|731.93|384
1661133600000|2022-08-22 02:00:00|741.44|732.34|742.11|733.01|743.4|734.3|741.2|732.1|448
1661133900000|2022-08-22 02:05:00|742.2|733.1|742.39|733.29|742.65|733.55|741.75|732.65|336
1661134200000|2022-08-22 02:10:00|742.47|733.37|741.21|732.11|743.23|734.13|741.2|732.1|430
1661134500000|2022-08-22 02:15:00|741.22|732.12|739.7|730.6|741.35|732.25|739.39|730.29|572
1661134800000|2022-08-22 02:20:00|739.8|730.7|740.05|730.95|740.31|731.21|739.1|730|430
1661135100000|2022-08-22 02:25:00|740.02|730.92|739.25|730.15|740.5|731.4|739.14|730.04|369
1661135400000|2022-08-22 02:30:00|739.27|730.17|740.1|731|740.35|731.25|739.02|729.92|348
1661135700000|2022-08-22 02:35:00|740.08|730.98|742.17|733.07|742.4|733.3|740.02|730.92|399
1661136000000|2022-08-22 02:40:00|742.19|733.09|741|731.9|742.35|733.25|740.25|731.15|453
1661136300000|2022-08-22 02:45:00|741.05|731.95|741.69|732.59|742.5|733.4|740.18|731.08|430
1661136600000|2022-08-22 02:50:00|741.71|732.61|743.39|734.29|743.82|734.72|741.04|731.94|441
1661136900000|2022-08-22 02:55:00|743.32|734.22|742.93|733.83|744.09|734.99|742.8|733.7|411
1661137200000|2022-08-22 03:00:00|742.9|733.8|742.5|733.4|743.6|734.5|742.22|733.12|370
1661137500000|2022-08-22 03:05:00|742.47|733.37|743.46|734.36|743.63|734.53|742.44|733.34|425
1661137800000|2022-08-22 03:10:00|743.55|734.45|743.76|734.66|744.27|735.17|741.8|732.7|476
1661138100000|2022-08-22 03:15:00|743.81|734.71|742.98|733.88|743.94|734.84|742.81|733.71|383
1661138400000|2022-08-22 03:20:00|743.15|734.05|742.33|733.23|744.02|734.92|740.68|731.58|528
1661138700000|2022-08-22 03:25:00|742.34|733.24|742.1|733|743.01|733.91|741.85|732.75|336
1661139000000|2022-08-22 03:30:00|742.09|732.99|741.97|732.87|742.99|733.89|741.7|732.6|425
1661139300000|2022-08-22 03:35:00|742|732.9|740.78|731.68|742.55|733.45|740.65|731.55|466
1661139600000|2022-08-22 03:40:00|740.82|731.72|740.36|731.26|741.44|732.34|739.74|730.64|520
1661139900000|2022-08-22 03:45:00|740.35|731.25|740.43|731.33|740.62|731.52|739.9|730.8|358
1661140200000|2022-08-22 03:50:00|740.38|731.28|740.04|730.94|740.44|731.34|739.7|730.6|482
1661140500000|2022-08-22 03:55:00|740.05|730.95|738.17|729.07|740.21|731.11|737.85|728.75|526
1661140800000|2022-08-22 04:00:00|738.07|728.97|736.82|727.72|738.48|729.38|735.9|726.8|675
1661141100000|2022-08-22 04:05:00|736.8|727.7|737.19|728.09|737.88|728.78|735.75|726.65|490
1661141400000|2022-08-22 04:10:00|737.17|728.07|734.71|725.61|737.4|728.3|733.93|724.83|545
1661141700000|2022-08-22 04:15:00|734.64|725.54|736.4|727.3|736.87|727.77|733.65|724.55|471
1661142000000|2022-08-22 04:20:00|736.39|727.29|736.81|727.71|737.15|728.05|735.04|725.94|356
1661142300000|2022-08-22 04:25:00|736.76|727.66|736.4|727.3|737.1|728|735.9|726.8|456
1661142600000|2022-08-22 04:30:00|736.35|727.25|735.69|726.59|736.42|727.32|735.6|726.5|460
1661142900000|2022-08-22 04:35:00|735.7|726.6|738.33|729.23|738.35|729.25|735.69|726.59|512
1661143200000|2022-08-22 04:40:00|738.35|729.25|738.33|729.23|739.3|730.2|738.04|728.94|437
1661143500000|2022-08-22 04:45:00|738.4|729.3|740.04|730.94|740.18|731.08|737.97|728.87|390
1661143800000|2022-08-22 04:50:00|740.1|731|741.94|732.84|742.45|733.35|738.85|729.75|471
1661144100000|2022-08-22 04:55:00|741.9|732.8|740.98|731.88|741.98|732.88|740.7|731.6|474
1661144400000|2022-08-22 05:00:00|740.97|731.87|741.01|731.91|742.12|733.02|740.7|731.6|543
1661144700000|2022-08-22 05:05:00|740.75|731.65|741.3|732.2|741.51|732.41|739.17|730.07|469
1661145000000|2022-08-22 05:10:00|741.32|732.22|741.1|732|741.63|732.53|740.45|731.35|311
1661145300000|2022-08-22 05:15:00|741.08|731.98|740.05|730.95|741.38|732.28|739.9|730.8|399
1661145600000|2022-08-22 05:20:00|740|730.9|739.05|729.95|740.31|731.21|738.9|729.8|508
1661145900000|2022-08-22 05:25:00|739.12|730.02|739.15|730.05|739.65|730.55|738.7|729.6|515
1661146200000|2022-08-22 05:30:00|739.13|730.03|737.91|728.81|739.5|730.4|737.75|728.65|523
1661146500000|2022-08-22 05:35:00|737.94|728.84|738.25|729.15|739.03|729.93|737.55|728.45|390
1661146800000|2022-08-22 05:40:00|738.2|729.1|738.52|729.42|738.93|729.83|737.8|728.7|357
1661147100000|2022-08-22 05:45:00|738.47|729.37|740.92|731.82|741.35|732.25|738.47|729.37|464
1661147400000|2022-08-22 05:50:00|740.99|731.89|740.96|731.86|741.14|732.04|739.85|730.75|328
1661147700000|2022-08-22 05:55:00|740.93|731.83|740.05|730.95|742.1|733|739.85|730.75|461
1661148000000|2022-08-22 06:00:00|740.06|730.96|737.66|728.56|740.13|731.03|736.75|727.65|597
1661148300000|2022-08-22 06:05:00|737.56|728.46|736.09|726.99|738.38|729.28|735.75|726.65|547
1661148600000|2022-08-22 06:10:00|736.06|726.96|734.9|725.8|736.3|727.2|734.55|725.45|384
1661148900000|2022-08-22 06:15:00|735.09|725.99|736.93|727.83|737.36|728.26|734.68|725.58|556
1661149200000|2022-08-22 06:20:00|736.88|727.78|737.41|728.31|738.22|729.12|736.74|727.64|454
1661149500000|2022-08-22 06:25:00|737.34|728.24|736.5|727.4|737.89|728.79|736.08|726.98|414
1661149800000|2022-08-22 06:30:00|736.51|727.41|733.9|724.8|737.25|728.15|733.75|724.65|542
1661150100000|2022-08-22 06:35:00|733.95|724.85|727.37|718.27|734.07|724.97|727.37|718.27|708
1661150400000|2022-08-22 06:40:00|727.36|718.26|725.97|716.87|728.21|719.11|724.8|715.7|773
1661150700000|2022-08-22 06:45:00|726.06|716.96|726.13|717.03|727.22|718.12|725|715.9|736
1661151000000|2022-08-22 06:50:00|726.08|716.98|725.95|716.85|727.1|718|725.8|716.7|593
1661151300000|2022-08-22 06:55:00|725.99|716.89|727.27|718.17|727.7|718.6|725.6|716.5|684
1661151600000|2022-08-22 07:00:00|727.25|718.15|727.27|718.17|729.1|720|726.14|717.04|727
1661151900000|2022-08-22 07:05:00|727.35|718.25|726.31|717.21|729.29|720.19|725.88|716.78|656
1661152200000|2022-08-22 07:10:00|726.3|717.2|728.96|719.86|729.28|720.18|724.85|715.75|380
1661152500000|2022-08-22 07:15:00|728.97|719.87|727.75|718.65|730.23|721.13|727.7|718.6|563
1661152800000|2022-08-22 07:20:00|727.6|718.5|729.14|720.04|729.2|720.1|726.88|717.78|539
1661153100000|2022-08-22 07:25:00|729.18|720.08|723.9|714.8|729.2|720.1|723.55|714.45|780
1661153400000|2022-08-22 07:30:00|723.7|714.6|724.07|714.97|725.75|716.65|721.5|712.4|800
1661153700000|2022-08-22 07:35:00|724.11|715.01|725|715.9|725.23|716.13|723.1|714|700
1661154000000|2022-08-22 07:40:00|725.02|715.92|724.2|715.1|725.21|716.11|723.12|714.02|640
1661154300000|2022-08-22 07:45:00|724|714.9|723.16|714.06|725.2|716.1|722.05|712.95|674
1661154600000|2022-08-22 07:50:00|723.1|714|719.95|710.85|723.43|714.33|718.86|709.76|696
1661154900000|2022-08-22 07:55:00|720|710.9|718.03|708.93|720.94|711.84|715.72|706.62|830
1661155200000|2022-08-22 08:00:00|717.95|708.85|712.15|703.05|718.3|709.2|712.15|703.05|895
1661155500000|2022-08-22 08:05:00|712.25|703.15|714.31|705.21|716.35|707.25|711.5|702.4|866
1661155800000|2022-08-22 08:10:00|714.35|705.25|712.49|703.39|714.46|705.36|711.7|702.6|862
1661156100000|2022-08-22 08:15:00|712.59|703.49|708.98|699.88|715.2|706.1|708.93|699.83|857
1661156400000|2022-08-22 08:20:00|708.97|699.87|706.35|697.25|710.35|701.25|706.25|697.15|838
1661156700000|2022-08-22 08:25:00|706.37|697.27|708.01|698.91|708.85|699.75|706.17|697.07|816
1661157000000|2022-08-22 08:30:00|708.05|698.95|706.97|697.87|708.8|699.7|704.7|695.6|632
1661157300000|2022-08-22 08:35:00|707|697.9|711.27|702.17|711.82|702.72|705.67|696.57|727
1661157600000|2022-08-22 08:40:00|711.18|702.08|710.97|701.87|715.1|706|710.85|701.75|811
1661157900000|2022-08-22 08:45:00|711.02|701.92|714|704.9|715.25|706.15|710.76|701.66|664
1661158200000|2022-08-22 08:50:00|714.02|704.92|715.02|705.92|715.22|706.12|713.6|704.5|627
1661158500000|2022-08-22 08:55:00|715.05|705.95|717.82|708.72|718|708.9|714.5|705.4|723
1661158800000|2022-08-22 09:00:00|717.87|708.77|715.02|705.92|717.9|708.8|714.62|705.52|752
1661159100000|2022-08-22 09:05:00|715.05|705.95|717.38|708.28|717.45|708.35|714.06|704.96|660
1661159400000|2022-08-22 09:10:00|717.31|708.21|719.15|710.05|721.25|712.15|717.05|707.95|805
1661159700000|2022-08-22 09:15:00|718.8|709.7|716.5|707.4|719.01|709.91|715.95|706.85|707
1661160000000|2022-08-22 09:20:00|716.48|707.38|716.12|707.02|717|707.9|714.6|705.5|689
1661160300000|2022-08-22 09:25:00|716.19|707.09|715.85|706.75|716.91|707.81|714.88|705.78|598
1661160600000|2022-08-22 09:30:00|715.8|706.7|714.75|705.65|715.96|706.86|713.45|704.35|679
1661160900000|2022-08-22 09:35:00|714.8|705.7|714.9|705.8|716|706.9|714.55|705.45|560
1661161200000|2022-08-22 09:40:00|714.95|705.85|714.9|705.8|716.12|707.02|714.45|705.35|567
1661161500000|2022-08-22 09:45:00|714.95|705.85|718.8|709.7|718.94|709.84|714.9|705.8|663
1661161800000|2022-08-22 09:50:00|718.75|709.65|718.32|709.22|719.25|710.15|717.6|708.5|556
1661162100000|2022-08-22 09:55:00|718.4|709.3|718.7|709.6|719.36|710.26|718.17|709.07|544
1661162400000|2022-08-22 10:00:00|718.8|709.7|716.8|707.7|718.8|709.7|716.18|707.08|556
1661162700000|2022-08-22 10:05:00|716.75|707.65|716.85|707.75|718.32|709.22|716.6|707.5|635
1661163000000|2022-08-22 10:10:00|716.9|707.8|719.22|710.12|719.5|710.4|716.9|707.8|497
1661163300000|2022-08-22 10:15:00|719.27|710.17|721.15|712.05|721.36|712.26|718.95|709.85|592
1661163600000|2022-08-22 10:20:00|721.25|712.15|722.18|713.08|722.18|713.08|720.92|711.82|538
1661163900000|2022-08-22 10:25:00|722.1|713|725.98|716.88|726.4|717.3|721.1|712|642
1661164200000|2022-08-22 10:30:00|725.95|716.85|726.65|717.55|728.35|719.25|725.15|716.05|700
1661164500000|2022-08-22 10:35:00|726.63|717.53|729.36|720.26|730.23|721.13|726.1|717|620
1661164800000|2022-08-22 10:40:00|729.39|720.29|727.25|718.15|730.44|721.34|726.94|717.84|680
1661165100000|2022-08-22 10:45:00|727.27|718.17|726.52|717.42|727.54|718.44|725.38|716.28|655
1661165400000|2022-08-22 10:50:00|726.53|717.43|725.28|716.18|726.6|717.5|724.45|715.35|522
1661165700000|2022-08-22 10:55:00|725.3|716.2|725.35|716.25|725.6|716.5|724.18|715.08|476
1661166000000|2022-08-22 11:00:00|725.25|716.15|725.54|716.44|726.6|717.5|724.55|715.45|571
1661166300000|2022-08-22 11:05:00|725.47|716.37|724.43|715.33|725.53|716.43|723.3|714.2|505
1661166600000|2022-08-22 11:10:00|724.36|715.26|726|716.9|726.47|717.37|724.1|715|535
1661166900000|2022-08-22 11:15:00|725.89|716.79|723.19|714.09|726.53|717.43|723.1|714|529
1661167200000|2022-08-22 11:20:00|723.25|714.15|726.33|717.23|727.35|718.25|722.46|713.36|647
1661167500000|2022-08-22 11:25:00|726.28|717.18|722.45|713.35|726.36|717.26|721.8|712.7|650
1661167800000|2022-08-22 11:30:00|722.47|713.37|720.55|711.45|723.35|714.25|720.38|711.28|600
1661168100000|2022-08-22 11:35:00|720.5|711.4|720.69|711.59|721.65|712.55|720.02|710.92|572
1661168400000|2022-08-22 11:40:00|720.68|711.58|720.51|711.41|720.69|711.59|719.4|710.3|528
1661168700000|2022-08-22 11:45:00|720.5|711.4|720.31|711.21|721.44|712.34|719.95|710.85|551
1661169000000|2022-08-22 11:50:00|720.36|711.26|721.99|712.89|722.97|713.87|720.15|711.05|542
1661169300000|2022-08-22 11:55:00|721.96|712.86|721.35|712.25|722.32|713.22|720.75|711.65|481
1661169600000|2022-08-22 12:00:00|721.45|712.35|721.2|712.1|723.53|714.43|720.45|711.35|693
1661169900000|2022-08-22 12:05:00|721.04|711.94|723.2|714.1|723.43|714.33|720.85|711.75|621
1661170200000|2022-08-22 12:10:00|723.1|714|720.05|710.95|723.43|714.33|719.04|709.94|649
1661170500000|2022-08-22 12:15:00|720.25|711.15|720.19|711.09|721.45|712.35|718.94|709.84|671
1661170800000|2022-08-22 12:20:00|720.12|711.02|719.7|710.6|720.37|711.27|718.85|709.75|624
1661171100000|2022-08-22 12:25:00|719.65|710.55|721.32|712.22|721.62|712.52|718.7|709.6|563
1661171400000|2022-08-22 12:30:00|721.3|712.2|720.2|711.1|724.3|715.2|720.2|711.1|741
1661171700000|2022-08-22 12:35:00|720.1|711|720.55|711.45|722.35|713.25|717.19|708.09|735
1661172000000|2022-08-22 12:40:00|720.56|711.46|719.16|710.06|721.49|712.39|718.2|709.1|625
1661172300000|2022-08-22 12:45:00|719.15|710.05|717.02|707.92|719.28|710.18|716.8|707.7|720
1661172600000|2022-08-22 12:50:00|716.97|707.87|715.22|706.12|717.8|708.7|714.15|705.05|774
1661172900000|2022-08-22 12:55:00|715.27|706.17|717|707.9|718.51|709.41|715.22|706.12|744
1661173200000|2022-08-22 13:00:00|717.05|707.95|717.05|707.95|719.17|710.07|716.22|707.12|612
1661173500000|2022-08-22 13:05:00|717|707.9|718.45|709.35|719.43|710.33|716.1|707|597
1661173800000|2022-08-22 13:10:00|718.5|709.4|716.95|707.85|719.07|709.97|716.65|707.55|554
1661174100000|2022-08-22 13:15:00|717.05|707.95|718.29|709.19|719.56|710.46|716.45|707.35|540
1661174400000|2022-08-22 13:20:00|718.26|709.16|717.4|708.3|720.02|710.92|715.85|706.75|613
1661174700000|2022-08-22 13:25:00|717.45|708.35|715.85|706.75|717.95|708.85|715.6|706.5|691
1661175000000|2022-08-22 13:30:00|716.04|706.94|713.12|704.02|718.2|709.1|712.89|703.79|929
1661175300000|2022-08-22 13:35:00|713.1|704|716.15|707.05|717.25|708.15|710.93|701.83|928
1661175600000|2022-08-22 13:40:00|716.04|706.94|722.26|713.16|723.13|714.03|715.87|706.77|863
1661175900000|2022-08-22 13:45:00|722.4|713.3|720.05|710.95|724.2|715.1|719.7|710.6|886
1661176200000|2022-08-22 13:50:00|719.85|710.75|722.95|713.85|723.21|714.11|716.12|707.02|860
1661176500000|2022-08-22 13:55:00|722.76|713.66|721.97|712.87|725.15|716.05|721.03|711.93|801
1661176800000|2022-08-22 14:00:00|721.94|712.84|725.37|716.27|725.4|716.3|721|711.9|763
1661177100000|2022-08-22 14:05:00|725.43|716.33|723.13|714.03|727.06|717.96|721.3|712.2|867
1661177400000|2022-08-22 14:10:00|723.17|714.07|720.4|711.3|723.55|714.45|719.9|710.8|820
1661177700000|2022-08-22 14:15:00|720.5|711.4|719.35|710.25|721.51|712.41|718.75|709.65|714
1661178000000|2022-08-22 14:20:00|719.38|710.28|715.38|706.28|719.43|710.33|715.35|706.25|667
1661178300000|2022-08-22 14:25:00|715.42|706.32|719.1|710|719.2|710.1|715.1|706|713
1661178600000|2022-08-22 14:30:00|719.05|709.95|719.4|710.3|722.2|713.1|717.98|708.88|748
1661178900000|2022-08-22 14:35:00|719.47|710.37|722.3|713.2|724.2|715.1|718.9|709.8|753
1661179200000|2022-08-22 14:40:00|722.2|713.1|722.15|713.05|724.2|715.1|721.7|712.6|754
1661179500000|2022-08-22 14:45:00|722.05|712.95|722.22|713.12|724.7|715.6|722|712.9|653
1661179800000|2022-08-22 14:50:00|722.27|713.17|720.99|711.89|723.14|714.04|719.07|709.97|835
1661180100000|2022-08-22 14:55:00|721|711.9|718.15|709.05|721.32|712.22|718|708.9|665
1661180400000|2022-08-22 15:00:00|718.13|709.03|722.1|713|722.18|713.08|717.3|708.2|771
1661180700000|2022-08-22 15:05:00|721.85|712.75|722|712.9|723.25|714.15|719.9|710.8|709
1661181000000|2022-08-22 15:10:00|722.16|713.06|723.22|714.12|723.3|714.2|720.12|711.02|705
1661181300000|2022-08-22 15:15:00|723.21|714.11|726.33|717.23|726.33|717.23|722.85|713.75|742
1661181600000|2022-08-22 15:20:00|726.3|717.2|725.3|716.2|727.07|717.97|724.7|715.6|700
1661181900000|2022-08-22 15:25:00|725.37|716.27|722.29|713.19|725.55|716.45|722.25|713.15|650
1661182200000|2022-08-22 15:30:00|722.45|713.35|724.31|715.21|725.15|716.05|721.9|712.8|718
1661182500000|2022-08-22 15:35:00|724.43|715.33|723.13|714.03|725.2|716.1|722.05|712.95|734
1661182800000|2022-08-22 15:40:00|723.3|714.2|726.4|717.3|728.4|719.3|723.05|713.95|821
1661183100000|2022-08-22 15:45:00|726.45|717.35|726.45|717.35|728.45|719.35|725.25|716.15|747
1661183400000|2022-08-22 15:50:00|727.08|717.98|731.45|722.35|732.15|723.05|726.75|717.65|802
1661183700000|2022-08-22 15:55:00|731.42|722.32|730.9|721.8|732.9|723.8|729.94|720.84|763
1661184000000|2022-08-22 16:00:00|730.85|721.75|732.15|723.05|735.15|726.05|730.8|721.7|839
1661184300000|2022-08-22 16:05:00|731.9|722.8|729.3|720.2|732.3|723.2|727.97|718.87|722
1661184600000|2022-08-22 16:10:00|729.15|720.05|727.37|718.27|731.13|722.03|726.9|717.8|763
1661184900000|2022-08-22 16:15:00|727.5|718.4|729.09|719.99|730.15|721.05|727.4|718.3|676
1661185200000|2022-08-22 16:20:00|729.1|720|729.34|720.24|731.15|722.05|728.45|719.35|693
1661185500000|2022-08-22 16:25:00|729.3|720.2|728.3|719.2|729.44|720.34|726.1|717|678
1661185800000|2022-08-22 16:30:00|728.12|719.02|726.41|717.31|729.4|720.3|726.15|717.05|617
1661186100000|2022-08-22 16:35:00|726.3|717.2|728.22|719.12|728.45|719.35|726.13|717.03|651
1661186400000|2022-08-22 16:40:00|728.25|719.15|726.2|717.1|728.27|719.17|726.05|716.95|607
1661186700000|2022-08-22 16:45:00|726.15|717.05|728.06|718.96|728.4|719.3|725.65|716.55|681
1661187000000|2022-08-22 16:50:00|728.2|719.1|727.52|718.42|729.35|720.25|726.62|717.52|559
1661187300000|2022-08-22 16:55:00|727.2|718.1|727.85|718.75|728.32|719.22|727|717.9|211
1661187600000|2022-08-22 17:00:00|727.9|718.8|727.3|718.2|728.8|719.7|727.25|718.15|511
1661187900000|2022-08-22 17:05:00|727.35|718.25|728.4|719.3|728.62|719.52|725.95|716.85|418
1661188200000|2022-08-22 17:10:00|728.35|719.25|728.3|719.2|728.58|719.48|726.45|717.35|276
1661188500000|2022-08-22 17:15:00|728.34|719.24|728.17|719.07|728.5|719.4|727.05|717.95|563
1661188800000|2022-08-22 17:20:00|728.16|719.06|728.33|719.23|728.47|719.37|727.3|718.2|626
1661189100000|2022-08-22 17:25:00|728.32|719.22|727.8|718.7|728.4|719.3|727.13|718.03|573
1661189400000|2022-08-22 17:30:00|727.55|718.45|726|716.9|728.35|719.25|725.35|716.25|735
1661189700000|2022-08-22 17:35:00|726.05|716.95|727.22|718.12|728.52|719.42|725.96|716.86|641
1661190000000|2022-08-22 17:40:00|727.12|718.02|726.2|717.1|727.51|718.41|726|716.9|512
1661190300000|2022-08-22 17:45:00|726.15|717.05|726.2|717.1|727.25|718.15|725.85|716.75|565
1661190600000|2022-08-22 17:50:00|726.24|717.14|727.05|717.95|727.43|718.33|725.8|716.7|568
1661190900000|2022-08-22 17:55:00|726.93|717.83|726.48|717.38|727.48|718.38|725.25|716.15|616
1661191200000|2022-08-22 18:00:00|726.53|717.43|725.21|716.11|726.72|717.62|725.05|715.95|551
1661191500000|2022-08-22 18:05:00|725.15|716.05|724.95|715.85|725.82|716.72|724.2|715.1|527
1661191800000|2022-08-22 18:10:00|724.92|715.82|723.1|714|725.34|716.24|722.85|713.75|575
1661192100000|2022-08-22 18:15:00|723.2|714.1|724.15|715.05|724.43|715.33|722.25|713.15|706
1661192400000|2022-08-22 18:20:00|724|714.9|724.21|715.11|725.48|716.38|723.8|714.7|670
1661192700000|2022-08-22 18:25:00|724.23|715.13|724.22|715.12|725.34|716.24|723.98|714.88|579
1661193000000|2022-08-22 18:30:00|724.07|714.97|722.74|713.64|724.33|715.23|721.27|712.17|680
1661193300000|2022-08-22 18:35:00|722.8|713.7|720.2|711.1|722.8|713.7|720.18|711.08|672
1661193600000|2022-08-22 18:40:00|720.18|711.08|718.98|709.88|720.5|711.4|718.95|709.85|709
1661193900000|2022-08-22 18:45:00|719.05|709.95|720.24|711.14|720.32|711.22|718.19|709.09|760
1661194200000|2022-08-22 18:50:00|720.29|711.19|722.29|713.19|722.35|713.25|719.9|710.8|702
1661194500000|2022-08-22 18:55:00|722.25|713.15|722.43|713.33|722.55|713.45|721.33|712.23|583
1661194800000|2022-08-22 19:00:00|722.41|713.31|725.4|716.3|726|716.9|722.24|713.14|757
1661195100000|2022-08-22 19:05:00|725.35|716.25|723.78|714.68|725.4|716.3|723|713.9|707
1661195400000|2022-08-22 19:10:00|723.85|714.75|724.22|715.12|725.18|716.08|723.85|714.75|581
1661195700000|2022-08-22 19:15:00|724.26|715.16|723.86|714.76|725.85|716.75|723.86|714.76|578
1661196000000|2022-08-22 19:20:00|724.13|715.03|725.32|716.22|726.13|717.03|723.86|714.76|642
1661196300000|2022-08-22 19:25:00|725.31|716.21|721.89|712.79|725.99|716.89|721.6|712.5|573
1661196600000|2022-08-22 19:30:00|721.92|712.82|722.35|713.25|723.26|714.16|721.25|712.15|606
1661196900000|2022-08-22 19:35:00|722.4|713.3|723.34|714.24|724.14|715.04|722.1|713|598
1661197200000|2022-08-22 19:40:00|723.37|714.27|721.95|712.85|723.42|714.32|721.3|712.2|525
1661197500000|2022-08-22 19:45:00|721.85|712.75|721.7|712.6|722.53|713.43|721.36|712.26|554
1661197800000|2022-08-22 19:50:00|721.95|712.85|722.91|713.81|724.36|715.26|721.55|712.45|665
1661198100000|2022-08-22 19:55:00|722.92|713.82|724.49|715.39|724.49|715.39|722.92|713.82|672
1661198400000|2022-08-22 20:00:00|724.54|715.44|731.09|721.99|731.7|722.6|724.54|715.44|783
1661198700000|2022-08-22 20:05:00|731.19|722.09|732.28|723.18|733.36|724.26|729.25|720.15|712
1661199000000|2022-08-22 20:10:00|732.31|723.21|729.4|720.3|732.31|723.21|728.85|719.75|610
1661199300000|2022-08-22 20:15:00|729.47|720.37|732.13|723.03|732.42|723.32|729.37|720.27|638
1661199600000|2022-08-22 20:20:00|731.8|722.7|733.15|724.05|735.13|726.03|731.3|722.2|742
1661199900000|2022-08-22 20:25:00|733.2|724.1|734.6|725.5|735.55|726.45|732.92|723.82|683
1661200200000|2022-08-22 20:30:00|734.52|725.42|734.4|725.3|736.58|727.48|733.93|724.83|662
1661200500000|2022-08-22 20:35:00|734.42|725.32|735.35|726.25|736.4|727.3|733.7|724.6|596
1661200800000|2022-08-22 20:40:00|735.36|726.26|733.45|724.35|735.37|726.27|733.03|723.93|558
1661201100000|2022-08-22 20:45:00|733.49|724.39|732.28|723.18|734.66|725.56|732.22|723.12|489
1661201400000|2022-08-22 20:50:00|732.25|723.15|732.13|723.03|733.38|724.28|732|722.9|629
1661201700000|2022-08-22 20:55:00|732.2|723.1|733.27|724.17|733.41|724.31|731.15|722.05|621
1661202000000|2022-08-22 21:00:00|733.26|724.16|732.13|723.03|734.22|725.12|731.84|722.74|326
1661202300000|2022-08-22 21:05:00|732.05|722.95|731.84|722.74|732.47|723.37|731.34|722.24|272
1661202600000|2022-08-22 21:10:00|731.75|722.65|731.11|722.01|731.89|722.79|730.65|721.55|421
1661202900000|2022-08-22 21:15:00|731.08|721.98|731.8|722.7|732.05|722.95|730.9|721.8|351
1661203200000|2022-08-22 21:20:00|731.85|722.75|732.25|723.15|733.31|724.21|731.83|722.73|342
1661203500000|2022-08-22 21:25:00|732.3|723.2|731.85|722.75|732.5|723.4|731.79|722.69|314
1661203800000|2022-08-22 21:30:00|731.8|722.7|730.6|721.5|732.25|723.15|730.6|721.5|177
1661204100000|2022-08-22 21:35:00|730.5|721.4|732.34|723.24|732.34|723.24|728.82|719.72|384
1661204400000|2022-08-22 21:40:00|732.35|723.25|731.22|722.12|732.68|723.58|730.89|721.79|359
1661204700000|2022-08-22 21:45:00|731.12|722.02|728.33|719.23|731.34|722.24|727.93|718.83|286
1661205000000|2022-08-22 21:50:00|728.32|719.22|729.23|720.13|730.25|721.15|728.08|718.98|414
1661205300000|2022-08-22 21:55:00|729.25|720.15|730.17|721.07|730.26|721.16|728.65|719.55|359
1661205600000|2022-08-22 22:00:00|730.15|721.05|731.15|722.05|731.41|722.31|728.7|719.6|520
1661205900000|2022-08-22 22:05:00|731.24|722.14|733.19|724.09|733.19|724.09|730.97|721.87|468
1661206200000|2022-08-22 22:10:00|733.12|724.02|732.35|723.25|733.42|724.32|732.3|723.2|330
1661206500000|2022-08-22 22:15:00|732.37|723.27|734.68|725.58|735.2|726.1|731.55|722.45|481
1661206800000|2022-08-22 22:20:00|734.92|725.82|734.25|725.15|735.84|726.74|733.94|724.84|526
1661207100000|2022-08-22 22:25:00|734.15|725.05|733.11|724.01|734.54|725.44|732.75|723.65|437
1661207400000|2022-08-22 22:30:00|733.1|724|735.53|726.43|735.58|726.48|732.95|723.85|475
1661207700000|2022-08-22 22:35:00|735.54|726.44|736.28|727.18|737.07|727.97|735.53|726.43|511
1661208000000|2022-08-22 22:40:00|736.1|727|736.46|727.36|737.21|728.11|735.29|726.19|421
1661208300000|2022-08-22 22:45:00|736.42|727.32|735.7|726.6|738.15|729.05|735.22|726.12|498
1661208600000|2022-08-22 22:50:00|735.99|726.89|734.85|725.75|736.2|727.1|733.65|724.55|538
1661208900000|2022-08-22 22:55:00|734.8|725.7|733.95|724.85|734.97|725.87|733.75|724.65|366
1661209200000|2022-08-22 23:00:00|734|724.9|735.12|726.02|735.96|726.86|733.1|724|558
1661209500000|2022-08-22 23:05:00|735.24|726.14|736.32|727.22|738.27|729.17|735.12|726.02|594
1661209800000|2022-08-22 23:10:00|736.29|727.19|736.47|727.37|737.55|728.45|736.25|727.15|537
1661210100000|2022-08-22 23:15:00|736.46|727.36|736.2|727.1|737.35|728.25|735.35|726.25|497
1661210400000|2022-08-22 23:20:00|736.05|726.95|735.34|726.24|736.57|727.47|735.25|726.15|387
1661210700000|2022-08-22 23:25:00|735.25|726.15|735.92|726.82|736.38|727.28|734.85|725.75|443
1661211000000|2022-08-22 23:30:00|735.86|726.76|737.35|728.25|737.58|728.48|734.6|725.5|466
1661211300000|2022-08-22 23:35:00|737.42|728.32|739.93|730.83|740.18|731.08|737.35|728.25|580
1661211600000|2022-08-22 23:40:00|739.9|730.8|743.15|734.05|743.34|734.24|739.85|730.75|842
1661211900000|2022-08-22 23:45:00|742.9|733.8|744.23|735.13|744.37|735.27|741.85|732.75|792
1661212200000|2022-08-22 23:50:00|744.2|735.1|745.45|736.35|745.55|736.45|743.3|734.2|787
1661212500000|2022-08-22 23:55:00|745.46|736.36|744.8|735.7|745.76|736.66|744.43|735.33|667
1661212800000|2022-08-23 00:00:00|744.85|735.75|745.02|735.92|746.16|737.06|743.25|734.15|702
1661213100000|2022-08-23 00:05:00|744.99|735.89|745.46|736.36|746.45|737.35|743.74|734.64|708
1661213400000|2022-08-23 00:10:00|745.32|736.22|742.85|733.75|745.65|736.55|742.1|733|622
1661213700000|2022-08-23 00:15:00|742.8|733.7|743.25|734.15|744.4|735.3|740.85|731.75|703
1661214000000|2022-08-23 00:20:00|743.26|734.16|742.46|733.36|743.95|734.85|740.95|731.85|646
1661214300000|2022-08-23 00:25:00|742.47|733.37|747.04|737.94|748.15|739.05|742.47|733.37|760
1661214600000|2022-08-23 00:30:00|747.19|738.09|746.41|737.31|747.65|738.55|745.24|736.14|714
1661214900000|2022-08-23 00:35:00|746.56|737.46|745.1|736|747.65|738.55|744.95|735.85|616
1661215200000|2022-08-23 00:40:00|745.09|735.99|743.46|734.36|746.11|737.01|743.08|733.98|542
1661215500000|2022-08-23 00:45:00|743.45|734.35|744.2|735.1|744.58|735.48|742.57|733.47|468
1661215800000|2022-08-23 00:50:00|744.23|735.13|741.87|732.77|744.27|735.17|741.78|732.68|512
1661216100000|2022-08-23 00:55:00|741.91|732.81|742.92|733.82|743.54|734.44|741.85|732.75|634
1661216400000|2022-08-23 01:00:00|742.9|733.8|744.04|734.94|744.9|735.8|742.9|733.8|611
1661216700000|2022-08-23 01:05:00|744.05|734.95|745.42|736.32|745.43|736.33|744|734.9|565
1661217000000|2022-08-23 01:10:00|745.43|736.33|748.43|739.33|748.75|739.65|745.32|736.22|694
1661217300000|2022-08-23 01:15:00|748.41|739.31|747.25|738.15|748.48|739.38|746.9|737.8|658
1661217600000|2022-08-23 01:20:00|747.32|738.22|745.38|736.28|747.36|738.26|744.85|735.75|532
1661217900000|2022-08-23 01:25:00|745.43|736.33|746.16|737.06|746.31|737.21|744.9|735.8|544
1661218200000|2022-08-23 01:30:00|746.06|736.96|747.84|738.74|748.1|739|745.27|736.17|508
1661218500000|2022-08-23 01:35:00|747.89|738.79|746.61|737.51|748.4|739.3|745.97|736.87|589
1661218800000|2022-08-23 01:40:00|746.56|737.46|746.29|737.19|747.32|738.22|746.08|736.98|467
1661219100000|2022-08-23 01:45:00|746.3|737.2|746.53|737.43|748.17|739.07|746.12|737.02|545
1661219400000|2022-08-23 01:50:00|746.56|737.46|745.25|736.15|746.72|737.62|744.47|735.37|542
1661219700000|2022-08-23 01:55:00|745.28|736.18|745.02|735.92|746.04|736.94|744.9|735.8|515
1661220000000|2022-08-23 02:00:00|745.01|735.91|745.34|736.24|745.45|736.35|744.9|735.8|466
1661220300000|2022-08-23 02:05:00|745.32|736.22|743.77|734.67|745.49|736.39|743.5|734.4|545
1661220600000|2022-08-23 02:10:00|743.82|734.72|743.5|734.4|744.19|735.09|742.94|733.84|575
1661220900000|2022-08-23 02:15:00|743.45|734.35|744.22|735.12|744.57|735.47|743.35|734.25|598
1661221200000|2022-08-23 02:20:00|744.2|735.1|744.34|735.24|744.61|735.51|743.8|734.7|441
1661221500000|2022-08-23 02:25:00|744.3|735.2|744.08|734.98|744.48|735.38|743.8|734.7|405
1661221800000|2022-08-23 02:30:00|744.1|735|744.37|735.27|744.55|735.45|743.9|734.8|384
1661222100000|2022-08-23 02:35:00|744.28|735.18|745.06|735.96|745.98|736.88|744.1|735|572
1661222400000|2022-08-23 02:40:00|745.21|736.11|744.94|735.84|745.38|736.28|744.2|735.1|499
1661222700000|2022-08-23 02:45:00|745.01|735.91|746.77|737.67|747.03|737.93|744.85|735.75|561
1661223000000|2022-08-23 02:50:00|746.75|737.65|746.6|737.5|747.16|738.06|746.12|737.02|472
1661223300000|2022-08-23 02:55:00|746.63|737.53|748.26|739.16|748.31|739.21|746.5|737.4|502
1661223600000|2022-08-23 03:00:00|748.29|739.19|748.85|739.75|749.25|740.15|747.75|738.65|501
1661223900000|2022-08-23 03:05:00|748.8|739.7|750.24|741.14|751.28|742.18|748.8|739.7|604
1661224200000|2022-08-23 03:10:00|750.27|741.17|751.3|742.2|751.3|742.2|749.98|740.88|513
1661224500000|2022-08-23 03:15:00|751.1|742|750.17|741.07|751.4|742.3|749.8|740.7|401
1661224800000|2022-08-23 03:20:00|750.26|741.16|749.23|740.13|750.96|741.86|749.07|739.97|486
1661225100000|2022-08-23 03:25:00|749.3|740.2|748.22|739.12|749.75|740.65|748.07|738.97|470
1661225400000|2022-08-23 03:30:00|748.12|739.02|748.94|739.84|749.25|740.15|747.9|738.8|365
1661225700000|2022-08-23 03:35:00|748.95|739.85|748.33|739.23|749.2|740.1|747.75|738.65|487
1661226000000|2022-08-23 03:40:00|748.28|739.18|748.06|738.96|748.43|739.33|747.75|738.65|429
1661226300000|2022-08-23 03:45:00|748.26|739.16|746.41|737.31|748.26|739.16|746.34|737.24|528
1661226600000|2022-08-23 03:50:00|746.43|737.33|746.22|737.12|746.85|737.75|746.1|737|490
1661226900000|2022-08-23 03:55:00|746.32|737.22|744.4|735.3|746.63|737.53|743.87|734.77|659
1661227200000|2022-08-23 04:00:00|744.38|735.28|746.4|737.3|746.55|737.45|744.33|735.23|620
1661227500000|2022-08-23 04:05:00|746.39|737.29|746|736.9|746.64|737.54|745.85|736.75|426
1661227800000|2022-08-23 04:10:00|745.96|736.86|745.04|735.94|746.3|737.2|744.3|735.2|548
1661228100000|2022-08-23 04:15:00|744.9|735.8|744.6|735.5|745.4|736.3|744.06|734.96|504
1661228400000|2022-08-23 04:20:00|744.55|735.45|745.48|736.38|745.66|736.56|744.45|735.35|476
1661228700000|2022-08-23 04:25:00|745.5|736.4|745.1|736|746.18|737.08|744.95|735.85|315
1661229000000|2022-08-23 04:30:00|745.3|736.2|745.3|736.2|746.06|736.96|744.93|735.83|271
1661229300000|2022-08-23 04:35:00|745.31|736.21|746.45|737.35|746.65|737.55|744.5|735.4|325
1661229600000|2022-08-23 04:40:00|746.47|737.37|746.4|737.3|747.45|738.35|746.27|737.17|452
1661229900000|2022-08-23 04:45:00|746.45|737.35|746.15|737.05|747.31|738.21|745.8|736.7|374
1661230200000|2022-08-23 04:50:00|745.95|736.85|746.41|737.31|746.62|737.52|745.8|736.7|392
1661230500000|2022-08-23 04:55:00|746.42|737.32|745.41|736.31|746.65|737.55|745.3|736.2|394
1661230800000|2022-08-23 05:00:00|745.36|736.26|745.83|736.73|746.37|737.27|744.98|735.88|594
1661231100000|2022-08-23 05:05:00|745.7|736.6|744.17|735.07|745.7|736.6|743.85|734.75|525
1661231400000|2022-08-23 05:10:00|744.2|735.1|744.9|735.8|745.25|736.15|743.8|734.7|474
1661231700000|2022-08-23 05:15:00|744.85|735.75|741.7|732.6|744.95|735.85|741.29|732.19|450
1661232000000|2022-08-23 05:20:00|741.75|732.65|741.19|732.09|742.35|733.25|740.39|731.29|534
1661232300000|2022-08-23 05:25:00|741.15|732.05|738.31|729.21|741.27|732.17|737.75|728.65|714
1661232600000|2022-08-23 05:30:00|738.29|729.19|733.11|724.01|738.4|729.3|733.06|723.96|789
1661232900000|2022-08-23 05:35:00|733.2|724.1|731.71|722.61|734.3|725.2|731.7|722.6|759
1661233200000|2022-08-23 05:40:00|731.55|722.45|731.95|722.85|732.24|723.14|730.02|720.92|596
1661233500000|2022-08-23 05:45:00|731.92|722.82|728.15|719.05|732.03|722.93|727.95|718.85|663
1661233800000|2022-08-23 05:50:00|727.9|718.8|726.4|717.3|728.25|719.15|725.52|716.42|693
1661234100000|2022-08-23 05:55:00|726.45|717.35|725.1|716|727.05|717.95|724.6|715.5|596
1661234400000|2022-08-23 06:00:00|724.7|715.6|727.13|718.03|727.3|718.2|724.33|715.23|604
1661234700000|2022-08-23 06:05:00|727.1|718|724.26|715.16|727.1|718|723.13|714.03|574
1661235000000|2022-08-23 06:10:00|724.31|715.21|725.4|716.3|726.03|716.93|723.22|714.12|679
1661235300000|2022-08-23 06:15:00|725.37|716.27|727.02|717.92|727.4|718.3|725.03|715.93|705
1661235600000|2022-08-23 06:20:00|727|717.9|728.83|719.73|729.1|720|726.66|717.56|477
1661235900000|2022-08-23 06:25:00|728.7|719.6|727.9|718.8|729.04|719.94|727.65|718.55|468
1661236200000|2022-08-23 06:30:00|727.95|718.85|730.89|721.79|730.89|721.79|727.75|718.65|586
1661236500000|2022-08-23 06:35:00|730.95|721.85|732.42|723.32|732.5|723.4|730.65|721.55|637
1661236800000|2022-08-23 06:40:00|732.47|723.37|732.29|723.19|733.42|724.32|732.1|723|710
1661237100000|2022-08-23 06:45:00|732.33|723.23|733.3|724.2|733.45|724.35|731.9|722.8|581
1661237400000|2022-08-23 06:50:00|733.37|724.27|733.15|724.05|734.17|725.07|733.14|724.04|562
1661237700000|2022-08-23 06:55:00|733.2|724.1|733.32|724.22|733.61|724.51|732.93|723.83|615
1661238000000|2022-08-23 07:00:00|733.35|724.25|736.2|727.1|736.4|727.3|732.32|723.22|632
1661238300000|2022-08-23 07:05:00|736.29|727.19|739.24|730.14|739.36|730.26|736.27|727.17|785
1661238600000|2022-08-23 07:10:00|739.21|730.11|738.23|729.13|739.4|730.3|737.75|728.65|603
1661238900000|2022-08-23 07:15:00|738.22|729.12|740|730.9|741.25|732.15|737.7|728.6|751
1661239200000|2022-08-23 07:20:00|739.85|730.75|740.8|731.7|741.24|732.14|739.7|730.6|550
1661239500000|2022-08-23 07:25:00|740.85|731.75|740.12|731.02|741.37|732.27|739.65|730.55|516
1661239800000|2022-08-23 07:30:00|740.2|731.1|737.8|728.7|740.47|731.37|737.6|728.5|690
1661240100000|2022-08-23 07:35:00|737.75|728.65|739.46|730.36|739.46|730.36|737.55|728.45|512
1661240400000|2022-08-23 07:40:00|739.45|730.35|741.85|732.75|742.2|733.1|739.42|730.32|705
1661240700000|2022-08-23 07:45:00|741.9|732.8|743.01|733.91|743.05|733.95|740.33|731.23|556
1661241000000|2022-08-23 07:50:00|742.85|733.75|743.1|734|743.15|734.05|741.45|732.35|492
1661241300000|2022-08-23 07:55:00|742.75|733.65|743.85|734.75|744.15|735.05|742.65|733.55|669
1661241600000|2022-08-23 08:00:00|744.15|735.05|747.01|737.91|747.37|738.27|743.95|734.85|696
1661241900000|2022-08-23 08:05:00|747.11|738.01|749.39|740.29|749.6|740.5|747|737.9|800
1661242200000|2022-08-23 08:10:00|749.44|740.34|752.2|743.1|754.17|745.07|749.35|740.25|838
1661242500000|2022-08-23 08:15:00|752.15|743.05|752.44|743.34|753.3|744.2|750.7|741.6|845
1661242800000|2022-08-23 08:20:00|752.39|743.29|754.08|744.98|754.79|745.69|751.75|742.65|687
1661243100000|2022-08-23 08:25:00|753.95|744.85|753.52|744.42|754.58|745.48|752.6|743.5|727
1661243400000|2022-08-23 08:30:00|753.5|744.4|759.13|750.03|759.34|750.24|753.13|744.03|802
1661243700000|2022-08-23 08:35:00|759.2|750.1|757.1|748|760.68|751.58|755.93|746.83|788
1661244000000|2022-08-23 08:40:00|757.15|748.05|763.14|754.04|763.5|754.4|756.35|747.25|842
1661244300000|2022-08-23 08:45:00|763.2|754.1|758.41|749.31|765.35|756.25|757.3|748.2|814
1661244600000|2022-08-23 08:50:00|758.4|749.3|761.97|752.87|762.55|753.45|758.15|749.05|609
1661244900000|2022-08-23 08:55:00|761.75|752.65|764.2|755.1|766.74|757.64|760.1|751|711
1661245200000|2022-08-23 09:00:00|764.25|755.15|762.99|753.89|764.42|755.32|761.65|752.55|714
1661245500000|2022-08-23 09:05:00|763.01|753.91|763.81|754.71|764.17|755.07|762.7|753.6|727
1661245800000|2022-08-23 09:10:00|763.78|754.68|762.93|753.83|764.61|755.51|762.83|753.73|662
1661246100000|2022-08-23 09:15:00|762.9|753.8|759.17|750.07|763.35|754.25|758.95|749.85|856
1661246400000|2022-08-23 09:20:00|758.98|749.88|760.45|751.35|760.45|751.35|756.7|747.6|855
1661246700000|2022-08-23 09:25:00|760.42|751.32|758.95|749.85|760.52|751.42|758.61|749.51|709
1661247000000|2022-08-23 09:30:00|758.89|749.79|759.01|749.91|760.56|751.46|758.7|749.6|697
1661247300000|2022-08-23 09:35:00|758.98|749.88|761.8|752.7|763.16|754.06|758.9|749.8|677
1661247600000|2022-08-23 09:40:00|761.75|752.65|765.2|756.1|767.95|758.85|761.75|752.65|723
1661247900000|2022-08-23 09:45:00|765.23|756.13|773.8|764.7|774.15|765.05|764.5|755.4|894
1661248200000|2022-08-23 09:50:00|773.76|764.66|772.35|763.25|775.99|766.89|771.61|762.51|942
1661248500000|2022-08-23 09:55:00|772.4|763.3|770.32|761.22|772.45|763.35|770.25|761.15|695
1661248800000|2022-08-23 10:00:00|770.37|761.27|767.94|758.84|771.56|762.46|767.94|758.84|741
1661249100000|2022-08-23 10:05:00|767.9|758.8|769.01|759.91|769.54|760.44|765.45|756.35|864
1661249400000|2022-08-23 10:10:00|769|759.9|768.25|759.15|769.57|760.47|767.65|758.55|673
1661249700000|2022-08-23 10:15:00|768.16|759.06|766.21|757.11|768.35|759.25|766.1|757|600
1661250000000|2022-08-23 10:20:00|766.25|757.15|765.06|755.96|766.45|757.35|764.75|755.65|572
1661250300000|2022-08-23 10:25:00|764.8|755.7|764.96|755.86|766.3|757.2|764.65|755.55|600
1661250600000|2022-08-23 10:30:00|764.98|755.88|765.43|756.33|766.88|757.78|764.7|755.6|513
1661250900000|2022-08-23 10:35:00|765.26|756.16|766.22|757.12|766.26|757.16|764.7|755.6|513
1661251200000|2022-08-23 10:40:00|766.26|757.16|768.2|759.1|768.87|759.77|766.02|756.92|635
1661251500000|2022-08-23 10:45:00|768.17|759.07|766.85|757.75|770.45|761.35|766.8|757.7|584
1661251800000|2022-08-23 10:50:00|766.9|757.8|766.12|757.02|767.52|758.42|764.38|755.28|590
1661252100000|2022-08-23 10:55:00|766.11|757.01|766.29|757.19|767.42|758.32|764.7|755.6|487
1661252400000|2022-08-23 11:00:00|766.24|757.14|765.32|756.22|767.5|758.4|765.22|756.12|543
1661252700000|2022-08-23 11:05:00|765.38|756.28|765.09|755.99|765.45|756.35|763.17|754.07|299
1661253000000|2022-08-23 11:10:00|765.15|756.05|762|752.9|765.2|756.1|761.95|752.85|525
1661253300000|2022-08-23 11:15:00|761.95|752.85|762.84|753.74|763.45|754.35|761.7|752.6|485
1661253600000|2022-08-23 11:20:00|763.02|753.92|764.85|755.75|766.45|757.35|762.92|753.82|515
1661253900000|2022-08-23 11:25:00|765.01|755.91|766.84|757.74|767.3|758.2|764.26|755.16|611
1661254200000|2022-08-23 11:30:00|766.87|757.77|764.96|755.86|767.25|758.15|764.05|754.95|508
1661254500000|2022-08-23 11:35:00|764.8|755.7|765.95|756.85|767.38|758.28|764.8|755.7|482
1661254800000|2022-08-23 11:40:00|765.93|756.83|766.22|757.12|766.37|757.27|764.95|755.85|483
1661255100000|2022-08-23 11:45:00|766.25|757.15|769.24|760.14|769.24|760.14|763.91|754.81|690
1661255400000|2022-08-23 11:50:00|769.35|760.25|767.26|758.16|769.35|760.25|766.85|757.75|755
1661255700000|2022-08-23 11:55:00|767.28|758.18|767.26|758.16|768.32|759.22|766.8|757.7|648
1661256000000|2022-08-23 12:00:00|767.3|758.2|767.75|758.65|769.21|760.11|766.9|757.8|722
1661256300000|2022-08-23 12:05:00|767.8|758.7|767.15|758.05|770.5|761.4|767.15|758.05|271
1661256600000|2022-08-23 12:10:00|767.05|757.95|764.13|755.03|767.26|758.16|763.8|754.7|700
1661256900000|2022-08-23 12:15:00|764.1|755|762.3|753.2|764.38|755.28|760.95|751.85|744
1661257200000|2022-08-23 12:20:00|762.35|753.25|761.05|751.95|762.7|753.6|760.79|751.69|664
1661257500000|2022-08-23 12:25:00|761.07|751.97|762.04|752.94|762.25|753.15|759.75|750.65|582
1661257800000|2022-08-23 12:30:00|762.1|753|762.57|753.47|763.54|754.44|760.4|751.3|685
1661258100000|2022-08-23 12:35:00|762.56|753.46|759.25|750.15|762.6|753.5|759.2|750.1|551
1661258400000|2022-08-23 12:40:00|759.3|750.2|761.25|752.15|762.92|753.82|759.15|750.05|612
1661258700000|2022-08-23 12:45:00|761.28|752.18|758.9|749.8|762.98|753.88|758.7|749.6|666
1661259000000|2022-08-23 12:50:00|758.85|749.75|759.91|750.81|761.05|751.95|758.8|749.7|645
1661259300000|2022-08-23 12:55:00|759.92|750.82|758.95|749.85|760.03|750.93|758.32|749.22|558
1661259600000|2022-08-23 13:00:00|758.98|749.88|757.11|748.01|759.45|750.35|755.8|746.7|676
1661259900000|2022-08-23 13:05:00|757.16|748.06|757.95|748.85|759.25|750.15|756.85|747.75|584
1661260200000|2022-08-23 13:10:00|757.97|748.87|758.35|749.25|758.56|749.46|756|746.9|616
1661260500000|2022-08-23 13:15:00|758.25|749.15|759.64|750.54|759.7|750.6|757.25|748.15|570
1661260800000|2022-08-23 13:20:00|759.61|750.51|761.9|752.8|762.28|753.18|758.75|749.65|676
1661261100000|2022-08-23 13:25:00|761.85|752.75|759.55|750.45|762.6|753.5|759.3|750.2|705
1661261400000|2022-08-23 13:30:00|759.58|750.48|762.45|753.35|763.3|754.2|758.95|749.85|906
1661261700000|2022-08-23 13:35:00|762.5|753.4|761.8|752.7|767.45|758.35|761.65|752.55|969
1661262000000|2022-08-23 13:40:00|761.7|752.6|756.19|747.09|763.06|753.96|755.4|746.3|941
1661262300000|2022-08-23 13:45:00|756.14|747.04|761.56|752.46|762.55|753.45|755.8|746.7|939
1661262600000|2022-08-23 13:50:00|761.46|752.36|763.95|754.85|766.27|757.17|761.46|752.36|877
1661262900000|2022-08-23 13:55:00|764.11|755.01|764.98|755.88|765.61|756.51|762.95|753.85|806
1661263200000|2022-08-23 14:00:00|765.12|756.02|767.45|758.35|768.36|759.26|764.08|754.98|1005
1661263500000|2022-08-23 14:05:00|767.35|758.25|771.27|762.17|772.17|763.07|767.35|758.25|974
1661263800000|2022-08-23 14:10:00|771.28|762.18|770.3|761.2|772.28|763.18|769.85|760.75|963
1661264100000|2022-08-23 14:15:00|770.29|761.19|771.15|762.05|771.65|762.55|767.8|758.7|909
1661264400000|2022-08-23 14:20:00|771.2|762.1|771.67|762.57|773.5|764.4|770.75|761.65|910
1661264700000|2022-08-23 14:25:00|771.45|762.35|769.4|760.3|771.62|762.52|769.33|760.23|847
1661265000000|2022-08-23 14:30:00|769.3|760.2|772.5|763.4|772.86|763.76|768.25|759.15|849
1661265300000|2022-08-23 14:35:00|772.33|763.23|768.45|759.35|772.54|763.44|768.45|759.35|740
1661265600000|2022-08-23 14:40:00|768.4|759.3|769|759.9|769.3|760.2|766.85|757.75|696
1661265900000|2022-08-23 14:45:00|769.2|760.1|768.05|758.95|769.43|760.33|766.93|757.83|826
1661266200000|2022-08-23 14:50:00|768.1|759|764.04|754.94|768.53|759.43|763.38|754.28|862
1661266500000|2022-08-23 14:55:00|763.91|754.81|762.32|753.22|764.24|755.14|761.17|752.07|783
1661266800000|2022-08-23 15:00:00|762.27|753.17|760.94|751.84|762.37|753.27|759.45|750.35|768
1661267100000|2022-08-23 15:05:00|761.19|752.09|760.2|751.1|762.38|753.28|759.52|750.42|714
1661267400000|2022-08-23 15:10:00|760.23|751.13|764.32|755.22|764.63|755.53|760.05|750.95|756
1661267700000|2022-08-23 15:15:00|764.29|755.19|765.6|756.5|767.11|758.01|763|753.9|791
1661268000000|2022-08-23 15:20:00|766.03|756.93|765.65|756.55|767.28|758.18|765.2|756.1|660
1661268300000|2022-08-23 15:25:00|765.7|756.6|762.87|753.77|766.1|757|762.11|753.01|738
1661268600000|2022-08-23 15:30:00|762.94|753.84|762.27|753.17|764.56|755.46|761.83|752.73|794
1661268900000|2022-08-23 15:35:00|762.26|753.16|764.14|755.04|765.43|756.33|762.26|753.16|692
1661269200000|2022-08-23 15:40:00|764.21|755.11|763.2|754.1|764.89|755.79|762.75|753.65|735
1661269500000|2022-08-23 15:45:00|763.22|754.12|764.1|755|764.5|755.4|762.93|753.83|704
1661269800000|2022-08-23 15:50:00|764.12|755.02|764.05|754.95|765.87|756.77|763.16|754.06|703
1661270100000|2022-08-23 15:55:00|764.06|754.96|763.96|754.86|764.26|755.16|762.65|753.55|636
1661270400000|2022-08-23 16:00:00|763.91|754.81|761.35|752.25|763.98|754.88|760.55|751.45|660
1661270700000|2022-08-23 16:05:00|761.23|752.13|762.15|753.05|762.25|753.15|760.19|751.09|634
1661271000000|2022-08-23 16:10:00|762.17|753.07|760.6|751.5|762.2|753.1|759.5|750.4|614
1661271300000|2022-08-23 16:15:00|760.65|751.55|759.55|750.45|761.2|752.1|758.5|749.4|626
1661271600000|2022-08-23 16:20:00|759.58|750.48|757.94|748.84|759.6|750.5|756.93|747.83|654
1661271900000|2022-08-23 16:25:00|757.6|748.5|757.3|748.2|759.35|750.25|756.9|747.8|625
1661272200000|2022-08-23 16:30:00|757.25|748.15|758.26|749.16|758.56|749.46|757.02|747.92|638
1661272500000|2022-08-23 16:35:00|758.3|749.2|760.31|751.21|761.4|752.3|758.29|749.19|663
1661272800000|2022-08-23 16:40:00|760.35|751.25|760.4|751.3|761.32|752.22|759.87|750.77|656
1661273100000|2022-08-23 16:45:00|760.42|751.32|759.33|750.23|761.2|752.1|759.19|750.09|617
1661273400000|2022-08-23 16:50:00|759.37|750.27|760.15|751.05|760.69|751.59|758.95|749.85|652
1661273700000|2022-08-23 16:55:00|760.2|751.1|761.1|752|761.73|752.63|759.35|750.25|708
1661274000000|2022-08-23 17:00:00|761.2|752.1|760.55|751.45|762.6|753.5|760.28|751.18|622
1661274300000|2022-08-23 17:05:00|760.54|751.44|760.54|751.44|760.6|751.5|759.2|750.1|621
1661274600000|2022-08-23 17:10:00|760.59|751.49|761.2|752.1|761.35|752.25|758.75|749.65|588
1661274900000|2022-08-23 17:15:00|761.26|752.16|760.15|751.05|761.62|752.52|759.37|750.27|567
1661275200000|2022-08-23 17:20:00|760.2|751.1|759.75|750.65|760.61|751.51|759.65|750.55|631
1661275500000|2022-08-23 17:25:00|759.73|750.63|762.4|753.3|762.54|753.44|759.7|750.6|541
1661275800000|2022-08-23 17:30:00|762.35|753.25|764.5|755.4|764.65|755.55|762.25|753.15|681
1661276100000|2022-08-23 17:35:00|764.45|755.35|763.52|754.42|764.49|755.39|763|753.9|656
1661276400000|2022-08-23 17:40:00|763.42|754.32|763.45|754.35|764.39|755.29|762.85|753.75|715
1661276700000|2022-08-23 17:45:00|763.5|754.4|761.75|752.65|764.4|755.3|760.9|751.8|648
1661277000000|2022-08-23 17:50:00|761.77|752.67|760.1|751|761.77|752.67|758.9|749.8|662
1661277300000|2022-08-23 17:55:00|759.91|750.81|759.3|750.2|760.59|751.49|759.3|750.2|614
1661277600000|2022-08-23 18:00:00|759.33|750.23|759.37|750.27|760.2|751.1|758.12|749.02|672
1661277900000|2022-08-23 18:05:00|759.41|750.31|760.25|751.15|761.17|752.07|759.15|750.05|591
1661278200000|2022-08-23 18:10:00|760.15|751.05|760.69|751.59|761.28|752.18|758.92|749.82|626
1661278500000|2022-08-23 18:15:00|760.7|751.6|763.04|753.94|763.18|754.08|760.25|751.15|699
1661278800000|2022-08-23 18:20:00|762.96|753.86|768.29|759.19|769.38|760.28|762.47|753.37|856
1661279100000|2022-08-23 18:25:00|768.32|759.22|768.06|758.96|768.37|759.27|765.82|756.72|769
1661279400000|2022-08-23 18:30:00|768.08|758.98|767.21|758.11|768.92|759.82|766.63|757.53|708
1661279700000|2022-08-23 18:35:00|767.24|758.14|767.95|758.85|769.1|760|767.05|757.95|667
1661280000000|2022-08-23 18:40:00|767.98|758.88|767.85|758.75|769.46|760.36|767.44|758.34|688
1661280300000|2022-08-23 18:45:00|767.87|758.77|766.95|757.85|767.9|758.8|765.95|756.85|647
1661280600000|2022-08-23 18:50:00|766.97|757.87|765.25|756.15|767|757.9|764.78|755.68|646
1661280900000|2022-08-23 18:55:00|765.26|756.16|766.09|756.99|766.46|757.36|764.02|754.92|709
1661281200000|2022-08-23 19:00:00|766.05|756.95|766.49|757.39|767.33|758.23|765.85|756.75|670
1661281500000|2022-08-23 19:05:00|766.46|757.36|766.2|757.1|767.35|758.25|766|756.9|588
1661281800000|2022-08-23 19:10:00|766.15|757.05|766.35|757.25|767.2|758.1|765.88|756.78|575
1661282100000|2022-08-23 19:15:00|766.4|757.3|768.07|758.97|768.16|759.06|766.07|756.97|681
1661282400000|2022-08-23 19:20:00|768.05|758.95|765.32|756.22|768.4|759.3|765.05|755.95|619
1661282700000|2022-08-23 19:25:00|765.35|756.25|765.24|756.14|766.39|757.29|764.42|755.32|587
1661283000000|2022-08-23 19:30:00|765.22|756.12|765.45|756.35|766.1|757|764.56|755.46|461
1661283300000|2022-08-23 19:35:00|765.47|756.37|764.6|755.5|765.55|756.45|764.09|754.99|571
1661283600000|2022-08-23 19:40:00|764.62|755.52|766.42|757.32|768.13|759.03|764.4|755.3|603
1661283900000|2022-08-23 19:45:00|766.37|757.27|766.37|757.27|767.35|758.25|765.34|756.24|525
1661284200000|2022-08-23 19:50:00|766.23|757.13|766.47|757.37|767.2|758.1|765.06|755.96|574
1661284500000|2022-08-23 19:55:00|766.5|757.4|766.94|757.84|768.23|759.13|766.45|757.35|551
1661284800000|2022-08-23 20:00:00|766.95|757.85|767.17|758.07|768.63|759.53|766.75|757.65|614
1661285100000|2022-08-23 20:05:00|767.19|758.09|766.6|757.5|767.53|758.43|766.6|757.5|361
1661285400000|2022-08-23 20:10:00|766.59|757.49|768.97|759.87|769.5|760.4|766.05|756.95|600
1661285700000|2022-08-23 20:15:00|768.99|759.89|767.4|758.3|769.11|760.01|767.09|757.99|478
1661286000000|2022-08-23 20:20:00|767.53|758.43|767.18|758.08|768.6|759.5|767.13|758.03|389
1661286300000|2022-08-23 20:25:00|767.1|758|768.78|759.68|770.44|761.34|767.09|757.99|548
1661286600000|2022-08-23 20:30:00|768.77|759.67|763.96|754.86|768.9|759.8|762.6|753.5|625
1661286900000|2022-08-23 20:35:00|764.01|754.91|764.04|754.94|764.94|755.84|762.8|753.7|483
1661287200000|2022-08-23 20:40:00|763.95|754.85|766.86|757.76|767.2|758.1|762.75|753.65|488
1661287500000|2022-08-23 20:45:00|766.85|757.75|765.26|756.16|767.19|758.09|764.64|755.54|449
1661287800000|2022-08-23 20:50:00|765.31|756.21|765.05|755.95|765.98|756.88|765.02|755.92|445
1661288100000|2022-08-23 20:55:00|765.08|755.98|765.79|756.69|766.4|757.3|764.55|755.45|412
1661288400000|2022-08-23 21:00:00|765.8|756.7|766.97|757.87|767.03|757.93|765.78|756.68|229
1661288700000|2022-08-23 21:05:00|766.98|757.88|765.94|756.84|767.22|758.12|765.8|756.7|195
1661289000000|2022-08-23 21:10:00|765.96|756.86|763.36|754.26|766.3|757.2|763.36|754.26|279
1661289300000|2022-08-23 21:15:00|763.35|754.25|763.14|754.04|763.5|754.4|762.9|753.8|313
1661289600000|2022-08-23 21:20:00|763.18|754.08|763.95|754.85|764.13|755.03|762.75|753.65|306
1661289900000|2022-08-23 21:25:00|764.1|755|763.78|754.68|764.35|755.25|763.38|754.28|246
1661290200000|2022-08-23 21:30:00|763.69|754.59|764.45|755.35|764.55|755.45|763.4|754.3|188
1661290500000|2022-08-23 21:35:00|764.5|755.4|766|756.9|766.1|757|764.45|755.35|222
1661290800000|2022-08-23 21:40:00|766.07|756.97|764.3|755.2|766.27|757.17|764.2|755.1|230
1661291100000|2022-08-23 21:45:00|764.25|755.15|764.18|755.08|764.65|755.55|763.88|754.78|221
1661291400000|2022-08-23 21:50:00|764.13|755.03|765.41|756.31|765.43|756.33|763.94|754.84|240
1661291700000|2022-08-23 21:55:00|765.45|756.35|766.18|757.08|766.31|757.21|765.17|756.07|245
1661292000000|2022-08-23 22:00:00|766.14|757.04|768.26|759.16|768.99|759.89|765.03|755.93|459
1661292300000|2022-08-23 22:05:00|768.31|759.21|768.1|759|770.82|761.72|768.05|758.95|441
1661292600000|2022-08-23 22:10:00|768.25|759.15|770.12|761.02|770.58|761.48|768.13|759.03|383
1661292900000|2022-08-23 22:15:00|770.2|761.1|773.25|764.15|773.75|764.65|769.9|760.8|434
1661293200000|2022-08-23 22:20:00|773.1|764|770.48|761.38|773.25|764.15|770.2|761.1|219
1661293500000|2022-08-23 22:25:00|770.45|761.35|769.99|760.89|770.63|761.53|769.2|760.1|303
1661293800000|2022-08-23 22:30:00|769.97|760.87|768.13|759.03|770.32|761.22|768|758.9|380
1661294100000|2022-08-23 22:35:00|768.05|758.95|767|757.9|768.18|759.08|766.02|756.92|506
1661294400000|2022-08-23 22:40:00|766.95|757.85|768.19|759.09|768.8|759.7|766.94|757.84|541
1661294700000|2022-08-23 22:45:00|768.2|759.1|769.06|759.96|769.35|760.25|766.8|757.7|526
1661295000000|2022-08-23 22:50:00|768.98|759.88|766.4|757.3|769.33|760.23|766.28|757.18|468
1661295300000|2022-08-23 22:55:00|766.41|757.31|766.95|757.85|768.95|759.85|766.1|757|469
1661295600000|2022-08-23 23:00:00|766.82|757.72|766.89|757.79|767.5|758.4|765.7|756.6|498
1661295900000|2022-08-23 23:05:00|766.9|757.8|769.45|760.35|769.5|760.4|766.26|757.16|449
1661296200000|2022-08-23 23:10:00|769.5|760.4|770.81|761.71|771.38|762.28|769.05|759.95|506
1661296500000|2022-08-23 23:15:00|770.86|761.76|770.94|761.84|771.35|762.25|769.75|760.65|415
1661296800000|2022-08-23 23:20:00|770.93|761.83|771.71|762.61|772.22|763.12|770.4|761.3|560
1661297100000|2022-08-23 23:25:00|771.74|762.64|770.46|761.36|773.56|764.46|770.4|761.3|589
1661297400000|2022-08-23 23:30:00|770.45|761.35|769.47|760.37|770.56|761.46|768.85|759.75|575
1661297700000|2022-08-23 23:35:00|769.49|760.39|768.93|759.83|769.98|760.88|767.87|758.77|520
1661298000000|2022-08-23 23:40:00|768.92|759.82|767.83|758.73|768.93|759.83|767.32|758.22|507
1661298300000|2022-08-23 23:45:00|767.48|758.38|769.64|760.54|769.65|760.55|767.06|757.96|612
1661298600000|2022-08-23 23:50:00|769.62|760.52|767.84|758.74|770.66|761.56|767.18|758.08|583
1661298900000|2022-08-23 23:55:00|767.86|758.76|768.55|759.45|768.65|759.55|767.43|758.33|469
1661299200000|2022-08-24 00:00:00|768.45|759.35|769.26|760.16|769.36|760.26|766.7|757.6|565
1661299500000|2022-08-24 00:05:00|769.11|760.01|769.95|760.85|770.13|761.03|768.28|759.18|510
1661299800000|2022-08-24 00:10:00|770.01|760.91|772.49|763.39|773.07|763.97|768.31|759.21|655
1661300100000|2022-08-24 00:15:00|772.47|763.37|768.09|758.99|773.22|764.12|767.32|758.22|681
1661300400000|2022-08-24 00:20:00|768.06|758.96|767.05|757.95|770.3|761.2|766.95|757.85|635
1661300700000|2022-08-24 00:25:00|767.1|758|765.14|756.04|767.65|758.55|764.79|755.69|693
1661301000000|2022-08-24 00:30:00|765.12|756.02|764.97|755.87|768.3|759.2|764.86|755.76|623
1661301300000|2022-08-24 00:35:00|764.96|755.86|757.35|748.25|765.3|756.2|757.2|748.1|890
1661301600000|2022-08-24 00:40:00|757.3|748.2|756.28|747.18|758.92|749.82|756.02|746.92|736
1661301900000|2022-08-24 00:45:00|756.27|747.17|759.51|750.41|759.79|750.69|755.99|746.89|685
1661302200000|2022-08-24 00:50:00|759.46|750.36|760.3|751.2|762.31|753.21|758.8|749.7|624
1661302500000|2022-08-24 00:55:00|760.66|751.56|760.56|751.46|761.47|752.37|759.05|749.95|566
1661302800000|2022-08-24 01:00:00|760.73|751.63|759.76|750.66|761.97|752.87|759.18|750.08|628
1661303100000|2022-08-24 01:05:00|759.81|750.71|762.14|753.04|762.44|753.34|759.81|750.71|594
1661303400000|2022-08-24 01:10:00|762.12|753.02|761.82|752.72|762.95|753.85|760.09|750.99|515
1661303700000|2022-08-24 01:15:00|761.81|752.71|760.4|751.3|763|753.9|760.22|751.12|538
1661304000000|2022-08-24 01:20:00|760.38|751.28|757.12|748.02|761|751.9|756.75|747.65|683
1661304300000|2022-08-24 01:25:00|756.9|747.8|757.97|748.87|758.28|749.18|756.75|747.65|582
1661304600000|2022-08-24 01:30:00|757.96|748.86|757.82|748.72|758.18|749.08|757|747.9|544
1661304900000|2022-08-24 01:35:00|757.83|748.73|760.23|751.13|760.35|751.25|757.04|747.94|554
1661305200000|2022-08-24 01:40:00|760.19|751.09|755.19|746.09|761.06|751.96|754.82|745.72|585
1661305500000|2022-08-24 01:45:00|755.18|746.08|749.82|740.72|755.32|746.22|747.78|738.68|860
1661305800000|2022-08-24 01:50:00|749.79|740.69|752.11|743.01|752.16|743.06|748|738.9|732
1661306100000|2022-08-24 01:55:00|752.12|743.02|752.9|743.8|752.99|743.89|750.8|741.7|534
1661306400000|2022-08-24 02:00:00|752.85|743.75|757.43|748.33|757.52|748.42|752.68|743.58|617
1661306700000|2022-08-24 02:05:00|757.4|748.3|757.43|748.33|758.36|749.26|755.01|745.91|553
1661307000000|2022-08-24 02:10:00|757.23|748.13|755.2|746.1|757.55|748.45|755.05|745.95|576
1661307300000|2022-08-24 02:15:00|755.17|746.07|756.06|746.96|756.86|747.76|754.98|745.88|362
1661307600000|2022-08-24 02:20:00|756.01|746.91|756.41|747.31|757.38|748.28|754.99|745.89|497
1661307900000|2022-08-24 02:25:00|756.39|747.29|756|746.9|756.95|747.85|755.8|746.7|281
1661308200000|2022-08-24 02:30:00|756.05|746.95|755.94|746.84|756.96|747.86|754.85|745.75|520
1661308500000|2022-08-24 02:35:00|755.91|746.81|752.27|743.17|755.93|746.83|751.76|742.66|628
1661308800000|2022-08-24 02:40:00|752.33|743.23|751.15|742.05|753.17|744.07|750.2|741.1|637
1661309100000|2022-08-24 02:45:00|751.17|742.07|750.95|741.85|752.23|743.13|750.01|740.91|564
1661309400000|2022-08-24 02:50:00|750.96|741.86|748.77|739.67|751.22|742.12|748.1|739|538
1661309700000|2022-08-24 02:55:00|748.74|739.64|749.28|740.18|749.54|740.44|748.15|739.05|676
1661310000000|2022-08-24 03:00:00|749.3|740.2|748.46|739.36|749.41|740.31|747.92|738.82|687
1661310300000|2022-08-24 03:05:00|748.45|739.35|748.82|739.72|750.43|741.33|748.25|739.15|627
1661310600000|2022-08-24 03:10:00|748.93|739.83|748.12|739.02|749.4|740.3|747.15|738.05|568
1661310900000|2022-08-24 03:15:00|748.11|739.01|751.16|742.06|751.97|742.87|747.7|738.6|593
1661311200000|2022-08-24 03:20:00|751.15|742.05|750.2|741.1|751.2|742.1|749.85|740.75|478
1661311500000|2022-08-24 03:25:00|750.25|741.15|751.62|742.52|751.9|742.8|750|740.9|460
1661311800000|2022-08-24 03:30:00|751.59|742.49|752.5|743.4|752.5|743.4|751.33|742.23|546
1661312100000|2022-08-24 03:35:00|752.38|743.28|752|742.9|752.52|743.42|750.95|741.85|523
1661312400000|2022-08-24 03:40:00|751.97|742.87|751.23|742.13|752.1|743|751.17|742.07|440
1661312700000|2022-08-24 03:45:00|751.27|742.17|750.04|740.94|751.4|742.3|749.17|740.07|530
1661313000000|2022-08-24 03:50:00|750.1|741|751.37|742.27|751.96|742.86|749.7|740.6|461
1661313300000|2022-08-24 03:55:00|751.35|742.25|751.1|742|752.15|743.05|750.95|741.85|473
1661313600000|2022-08-24 04:00:00|751.09|741.99|750.19|741.09|752.04|742.94|749.92|740.82|459
1661313900000|2022-08-24 04:05:00|750.1|741|750.33|741.23|751.4|742.3|749.8|740.7|365
1661314200000|2022-08-24 04:10:00|750.32|741.22|750.85|741.75|750.91|741.81|749.78|740.68|391
1661314500000|2022-08-24 04:15:00|750.83|741.73|751.81|742.71|752.39|743.29|750.7|741.6|451
1661314800000|2022-08-24 04:20:00|751.9|742.8|752.15|743.05|752.3|743.2|751.64|742.54|443
1661315100000|2022-08-24 04:25:00|752.18|743.08|752.32|743.22|753.25|744.15|752.15|743.05|536
1661315400000|2022-08-24 04:30:00|752.27|743.17|752.38|743.28|752.55|743.45|751.09|741.99|441
1661315700000|2022-08-24 04:35:00|752.42|743.32|753.15|744.05|753.3|744.2|751.7|742.6|479
1661316000000|2022-08-24 04:40:00|753.07|743.97|754.25|745.15|754.35|745.25|752.6|743.5|475
1661316300000|2022-08-24 04:45:00|754.18|745.08|754.24|745.14|754.4|745.3|753.2|744.1|373
1661316600000|2022-08-24 04:50:00|754.25|745.15|755.82|746.72|755.89|746.79|754.14|745.04|513
1661316900000|2022-08-24 04:55:00|755.83|746.73|755.91|746.81|756.99|747.89|755.67|746.57|588
1661317200000|2022-08-24 05:00:00|756.02|746.92|756.04|746.94|757.16|748.06|755.75|746.65|580
1661317500000|2022-08-24 05:05:00|756.05|746.95|755.92|746.82|757.04|747.94|755.8|746.7|603
1661317800000|2022-08-24 05:10:00|755.94|746.84|756.22|747.12|756.82|747.72|755.8|746.7|471
1661318100000|2022-08-24 05:15:00|756.25|747.15|756.86|747.76|757.3|748.2|755.04|745.94|377
1661318400000|2022-08-24 05:20:00|756.87|747.77|759.1|750|759.81|750.71|756.14|747.04|650
1661318700000|2022-08-24 05:25:00|758.96|749.86|760.25|751.15|760.27|751.17|757.85|748.75|668
1661319000000|2022-08-24 05:30:00|760.27|751.17|761.35|752.25|761.42|752.32|759.17|750.07|693
1661319300000|2022-08-24 05:35:00|761.29|752.19|760.28|751.18|761.83|752.73|760.17|751.07|581
1661319600000|2022-08-24 05:40:00|760.32|751.22|760.27|751.17|760.98|751.88|759.81|750.71|556
1661319900000|2022-08-24 05:45:00|760.3|751.2|759.14|750.04|761.2|752.1|759.05|749.95|551
1661320200000|2022-08-24 05:50:00|759.15|750.05|758.2|749.1|759.18|750.08|757.75|748.65|649
1661320500000|2022-08-24 05:55:00|758.09|748.99|757.72|748.62|758.3|749.2|757.5|748.4|523
1661320800000|2022-08-24 06:00:00|757.71|748.61|758.29|749.19|759.2|750.1|757.56|748.46|517
1661321100000|2022-08-24 06:05:00|758.17|749.07|759.38|750.28|759.5|750.4|758.15|749.05|525
1661321400000|2022-08-24 06:10:00|759.37|750.27|757.35|748.25|759.38|750.28|757.17|748.07|470
1661321700000|2022-08-24 06:15:00|757.33|748.23|756.67|747.57|757.46|748.36|755.95|746.85|580
1661322000000|2022-08-24 06:20:00|756.68|747.58|756.41|747.31|756.94|747.84|754.25|745.15|580
1661322300000|2022-08-24 06:25:00|756.35|747.25|755.36|746.26|756.47|747.37|755.19|746.09|434
1661322600000|2022-08-24 06:30:00|755.31|746.21|755.25|746.15|756.06|746.96|754.71|745.61|508
1661322900000|2022-08-24 06:35:00|755.26|746.16|755.95|746.85|756.65|747.55|754.85|745.75|323
1661323200000|2022-08-24 06:40:00|755.96|746.86|755.87|746.77|756.36|747.26|754.85|745.75|471
1661323500000|2022-08-24 06:45:00|756.19|747.09|757.25|748.15|758.16|749.06|755.85|746.75|495
1661323800000|2022-08-24 06:50:00|757.27|748.17|758.98|749.88|759.3|750.2|756.6|747.5|523
1661324100000|2022-08-24 06:55:00|759|749.9|759.36|750.26|760.01|750.91|758.72|749.62|517
1661324400000|2022-08-24 07:00:00|759.35|750.25|761.06|751.96|761.3|752.2|758.82|749.72|668
1661324700000|2022-08-24 07:05:00|760.98|751.88|759.52|750.42|761.3|752.2|759|749.9|661
1661325000000|2022-08-24 07:10:00|759.54|750.44|760|750.9|761.7|752.6|758.95|749.85|586
1661325300000|2022-08-24 07:15:00|760.02|750.92|757.92|748.82|760.05|750.95|757.85|748.75|494
1661325600000|2022-08-24 07:20:00|757.83|748.73|757.25|748.15|758.26|749.16|756.83|747.73|566
1661325900000|2022-08-24 07:25:00|757.16|748.06|755.41|746.31|757.18|748.08|754.9|745.8|681
1661326200000|2022-08-24 07:30:00|755.43|746.33|746.84|737.74|755.53|746.43|746.68|737.58|824
1661326500000|2022-08-24 07:35:00|746.87|737.77|751.06|741.96|751.1|742|746.12|737.02|702
1661326800000|2022-08-24 07:40:00|750.97|741.87|750.38|741.28|752.37|743.27|749.96|740.86|734
1661327100000|2022-08-24 07:45:00|750.32|741.22|752.12|743.02|752.31|743.21|749.17|740.07|732
1661327400000|2022-08-24 07:50:00|752.15|743.05|753.08|743.98|753.13|744.03|751.7|742.6|560
1661327700000|2022-08-24 07:55:00|753.05|743.95|752.58|743.48|753.35|744.25|751.25|742.15|525
1661328000000|2022-08-24 08:00:00|752.55|743.45|754.37|745.27|754.42|745.32|752.27|743.17|615
1661328300000|2022-08-24 08:05:00|754.35|745.25|756.4|747.3|756.58|747.48|754.15|745.05|601
1661328600000|2022-08-24 08:10:00|756.36|747.26|757.22|748.12|757.3|748.2|755.87|746.77|522
1661328900000|2022-08-24 08:15:00|757.27|748.17|755.54|746.44|757.4|748.3|753.52|744.42|488
1661329200000|2022-08-24 08:20:00|755.55|746.45|757.59|748.49|757.59|748.49|755.15|746.05|639
1661329500000|2022-08-24 08:25:00|757.62|748.52|757.15|748.05|758.15|749.05|756.9|747.8|490
1661329800000|2022-08-24 08:30:00|757.1|748|758.29|749.19|759.65|750.55|757.05|747.95|576
1661330100000|2022-08-24 08:35:00|758.24|749.14|757.27|748.17|758.82|749.72|757.21|748.11|561
1661330400000|2022-08-24 08:40:00|757.26|748.16|757.38|748.28|758.41|749.31|756.2|747.1|572
1661330700000|2022-08-24 08:45:00|757.37|748.27|758.14|749.04|759.25|750.15|757.11|748.01|540
1661331000000|2022-08-24 08:50:00|758.1|749|758.5|749.4|758.56|749.46|756.67|747.57|398
1661331300000|2022-08-24 08:55:00|758.45|749.35|756.98|747.88|758.46|749.36|755.9|746.8|535
1661331600000|2022-08-24 09:00:00|757.18|748.08|757.99|748.89|759.3|750.2|756.89|747.79|587
1661331900000|2022-08-24 09:05:00|757.94|748.84|758.43|749.33|758.62|749.52|756.97|747.87|378
1661332200000|2022-08-24 09:10:00|758.4|749.3|758.75|749.65|759.19|750.09|757.58|748.48|557
1661332500000|2022-08-24 09:15:00|758.96|749.86|758.18|749.08|758.98|749.88|757.17|748.07|347
1661332800000|2022-08-24 09:20:00|758.16|749.06|758.9|749.8|760.09|750.99|758.15|749.05|541
1661333100000|2022-08-24 09:25:00|758.99|749.89|759.89|750.79|760.09|750.99|757.7|748.6|417
1661333400000|2022-08-24 09:30:00|759.79|750.69|758.4|749.3|759.89|750.79|757.75|748.65|433
1661333700000|2022-08-24 09:35:00|758.45|749.35|758.97|749.87|759.14|750.04|757.4|748.3|514
1661334000000|2022-08-24 09:40:00|758.9|749.8|759.96|750.86|760.55|751.45|758.9|749.8|381
1661334300000|2022-08-24 09:45:00|759.92|750.82|758.88|749.78|760.17|751.07|758.8|749.7|496
1661334600000|2022-08-24 09:50:00|758.87|749.77|759.29|750.19|759.46|750.36|757.65|748.55|543
1661334900000|2022-08-24 09:55:00|759.13|750.03|758.37|749.27|759.28|750.18|757.75|748.65|477
1661335200000|2022-08-24 10:00:00|758.3|749.2|758.97|749.87|759.06|749.96|757.9|748.8|529
1661335500000|2022-08-24 10:05:00|758.94|749.84|761.3|752.2|761.36|752.26|758.02|748.92|567
1661335800000|2022-08-24 10:10:00|761.35|752.25|760.42|751.32|761.4|752.3|760.05|750.95|321
1661336100000|2022-08-24 10:15:00|760.4|751.3|762.95|753.85|763.05|753.95|760.11|751.01|551
1661336400000|2022-08-24 10:20:00|763|753.9|766.03|756.93|767.15|758.05|761|751.9|647
1661336700000|2022-08-24 10:25:00|766|756.9|765.19|756.09|766.08|756.98|762.19|753.09|541
1661337000000|2022-08-24 10:30:00|765.04|755.94|766.58|757.48|767.18|758.08|763.76|754.66|633
1661337300000|2022-08-24 10:35:00|766.56|757.46|767.1|758|767.55|758.45|765.4|756.3|557
1661337600000|2022-08-24 10:40:00|767.12|758.02|765.25|756.15|767.12|758.02|765.04|755.94|579
1661337900000|2022-08-24 10:45:00|765.29|756.19|763.3|754.2|765.4|756.3|762.96|753.86|572
1661338200000|2022-08-24 10:50:00|763.25|754.15|763.1|754|763.35|754.25|760.9|751.8|606
1661338500000|2022-08-24 10:55:00|762.75|753.65|761.41|752.31|762.75|753.65|760.75|751.65|624
1661338800000|2022-08-24 11:00:00|761.4|752.3|763.57|754.47|763.7|754.6|760.75|751.65|577
1661339100000|2022-08-24 11:05:00|763.52|754.42|765.12|756.02|765.18|756.08|762.73|753.63|539
1661339400000|2022-08-24 11:10:00|765.1|756|765.59|756.49|766.27|757.17|764.5|755.4|528
1661339700000|2022-08-24 11:15:00|765.55|756.45|767.36|758.26|767.5|758.4|765.25|756.15|573
1661340000000|2022-08-24 11:20:00|767.35|758.25|766.19|757.09|767.4|758.3|765.7|756.6|524
1661340300000|2022-08-24 11:25:00|766.2|757.1|766.34|757.24|767.28|758.18|764.6|755.5|550
1661340600000|2022-08-24 11:30:00|766.33|757.23|763.63|754.53|766.85|757.75|763.24|754.14|661
1661340900000|2022-08-24 11:35:00|763.69|754.59|762.65|753.55|763.8|754.7|762.36|753.26|593
1661341200000|2022-08-24 11:40:00|762.6|753.5|764.02|754.92|764.16|755.06|762.18|753.08|617
1661341500000|2022-08-24 11:45:00|764|754.9|765.27|756.17|766.18|757.08|763.18|754.08|683
1661341800000|2022-08-24 11:50:00|765.23|756.13|765.1|756|765.65|756.55|763.95|754.85|683
1661342100000|2022-08-24 11:55:00|764.8|755.7|764.25|755.15|765.28|756.18|763.83|754.73|580
1661342400000|2022-08-24 12:00:00|764.24|755.14|764.47|755.37|766.05|756.95|763.95|754.85|671
1661342700000|2022-08-24 12:05:00|764.51|755.41|764.27|755.17|765.3|756.2|763.28|754.18|657
1661343000000|2022-08-24 12:10:00|764.37|755.27|763.8|754.7|764.69|755.59|763.4|754.3|681
1661343300000|2022-08-24 12:15:00|763.83|754.73|764.15|755.05|765.01|755.91|762.18|753.08|747
1661343600000|2022-08-24 12:20:00|763.85|754.75|762.42|753.32|764.61|755.51|762.15|753.05|568
1661343900000|2022-08-24 12:25:00|762.45|753.35|763.6|754.5|764.15|755.05|762.4|753.3|554
1661344200000|2022-08-24 12:30:00|763.7|754.6|762.73|753.63|764.35|755.25|762.7|753.6|540
1661344500000|2022-08-24 12:35:00|762.75|753.65|761.75|752.65|763.15|754.05|761.65|752.55|507
1661344800000|2022-08-24 12:40:00|761.7|752.6|760.04|750.94|761.7|752.6|759.7|750.6|619
1661345100000|2022-08-24 12:45:00|760.2|751.1|760.04|750.94|760.65|751.55|759.55|750.45|618
1661345400000|2022-08-24 12:50:00|760.2|751.1|762.35|753.25|763.33|754.23|759.5|750.4|652
1661345700000|2022-08-24 12:55:00|762.25|753.15|763.15|754.05|764.05|754.95|762.22|753.12|519
1661346000000|2022-08-24 13:00:00|762.85|753.75|761.85|752.75|763.42|754.32|761.65|752.55|642
1661346300000|2022-08-24 13:05:00|761.75|752.65|761.16|752.06|762.3|753.2|761|751.9|520
1661346600000|2022-08-24 13:10:00|761.19|752.09|760.29|751.19|761.35|752.25|759.8|750.7|558
1661346900000|2022-08-24 13:15:00|760.27|751.17|760.1|751|760.4|751.3|759.55|750.45|456
1661347200000|2022-08-24 13:20:00|759.85|750.75|758.86|749.76|760.01|750.91|758.55|749.45|509
1661347500000|2022-08-24 13:25:00|758.82|749.72|758.3|749.2|759.5|750.4|757.9|748.8|539
1661347800000|2022-08-24 13:30:00|758.25|749.15|755.4|746.3|759.05|749.95|755.35|746.25|795
1661348100000|2022-08-24 13:35:00|755.43|746.33|759.11|750.01|759.11|750.01|755.2|746.1|821
1661348400000|2022-08-24 13:40:00|758.81|749.71|759.41|750.31|759.55|750.45|757.8|748.7|766
1661348700000|2022-08-24 13:45:00|759.38|750.28|759.23|750.13|760.4|751.3|757.68|748.58|694
1661349000000|2022-08-24 13:50:00|758.86|749.76|758.38|749.28|760.05|750.95|757.77|748.67|791
1661349300000|2022-08-24 13:55:00|758.34|749.24|757.98|748.88|758.45|749.35|756.99|747.89|687
1661349600000|2022-08-24 14:00:00|757.95|748.85|756.49|747.39|759.65|750.55|756.2|747.1|748
1661349900000|2022-08-24 14:05:00|756.41|747.31|757.29|748.19|758.25|749.15|755.95|746.85|783
1661350200000|2022-08-24 14:10:00|757.27|748.17|758.34|749.24|759.29|750.19|757.12|748.02|683
1661350500000|2022-08-24 14:15:00|758.38|749.28|762.18|753.08|762.26|753.16|758.35|749.25|641
1661350800000|2022-08-24 14:20:00|762.15|753.05|762.09|752.99|762.34|753.24|760.72|751.62|755
1661351100000|2022-08-24 14:25:00|762.04|752.94|763.05|753.95|764.3|755.2|761.95|752.85|771
1661351400000|2022-08-24 14:30:00|762.9|753.8|762.33|753.23|763.85|754.75|761.6|752.5|695
1661351700000|2022-08-24 14:35:00|762.28|753.18|760.86|751.76|763.41|754.31|760.59|751.49|637
1661352000000|2022-08-24 14:40:00|760.59|751.49|758.52|749.42|760.8|751.7|757.7|748.6|683
1661352300000|2022-08-24 14:45:00|758.54|749.44|759.92|750.82|759.94|750.84|757.85|748.75|698
1661352600000|2022-08-24 14:50:00|759.89|750.79|758.85|749.75|759.94|750.84|758.25|749.15|627
1661352900000|2022-08-24 14:55:00|758.87|749.77|758.9|749.8|760.19|751.09|758.17|749.07|682
1661353200000|2022-08-24 15:00:00|758.85|749.75|759.95|750.85|760.4|751.3|758.64|749.54|688
1661353500000|2022-08-24 15:05:00|760.2|751.1|762.4|753.3|762.74|753.64|759.95|750.85|633
1661353800000|2022-08-24 15:10:00|762.44|753.34|764.2|755.1|764.4|755.3|761|751.9|664
1661354100000|2022-08-24 15:15:00|764.25|755.15|765.4|756.3|766.5|757.4|763.89|754.79|812
1661354400000|2022-08-24 15:20:00|765.37|756.27|768.6|759.5|769.17|760.07|765.15|756.05|798
1661354700000|2022-08-24 15:25:00|768.65|759.55|769.71|760.61|771.14|762.04|767.4|758.3|861
1661355000000|2022-08-24 15:30:00|769.67|760.57|768.48|759.38|769.8|760.7|767.15|758.05|764
1661355300000|2022-08-24 15:35:00|768.35|759.25|768.1|759|769.85|760.75|768.1|759|741
1661355600000|2022-08-24 15:40:00|768.13|759.03|770.23|761.13|770.23|761.13|767.97|758.87|700
1661355900000|2022-08-24 15:45:00|770.22|761.12|768.26|759.16|770.76|761.66|768.1|759|712
1661356200000|2022-08-24 15:50:00|768.5|759.4|772.35|763.25|773.4|764.3|768.15|759.05|788
1661356500000|2022-08-24 15:55:00|772.3|763.2|771.25|762.15|772.7|763.6|770.6|761.5|833
1661356800000|2022-08-24 16:00:00|771.3|762.2|773.25|764.15|773.4|764.3|770.14|761.04|781
1661357100000|2022-08-24 16:05:00|773.18|764.08|775.52|766.42|775.85|766.75|773.05|763.95|835
1661357400000|2022-08-24 16:10:00|775.44|766.34|771.2|762.1|776.13|767.03|771.2|762.1|864
1661357700000|2022-08-24 16:15:00|771.3|762.2|772.57|763.47|772.65|763.55|769.05|759.95|783
1661358000000|2022-08-24 16:20:00|772.55|763.45|770.38|761.28|772.83|763.73|769.35|760.25|773
1661358300000|2022-08-24 16:25:00|770.3|761.2|771.6|762.5|773.5|764.4|770.05|760.95|757
1661358600000|2022-08-24 16:30:00|771.65|762.55|773.05|763.95|773.26|764.16|771|761.9|666
1661358900000|2022-08-24 16:35:00|773|763.9|775.05|765.95|782|772.9|772.12|763.02|893
1661359200000|2022-08-24 16:40:00|775.1|766|773.95|764.85|779.33|770.23|772.9|763.8|801
1661359500000|2022-08-24 16:45:00|774|764.9|777.45|768.35|779.51|770.41|773.85|764.75|772
1661359800000|2022-08-24 16:50:00|777.47|768.37|777.24|768.14|778.2|769.1|775.7|766.6|716
1661360100000|2022-08-24 16:55:00|777.26|768.16|777.25|768.15|777.6|768.5|776.7|767.6|672
1661360400000|2022-08-24 17:00:00|777.03|767.93|775.65|766.55|779.05|769.95|774.55|765.45|634
1661360700000|2022-08-24 17:05:00|776.05|766.95|777.32|768.22|778.13|769.03|775.04|765.94|644
1661361000000|2022-08-24 17:10:00|777.36|768.26|775.2|766.1|777.5|768.4|774.85|765.75|601
1661361300000|2022-08-24 17:15:00|774.98|765.88|774.05|764.95|776.13|767.03|774|764.9|578
1661361600000|2022-08-24 17:20:00|774.08|764.98|771|761.9|774.35|765.25|770.5|761.4|741
1661361900000|2022-08-24 17:25:00|771.22|762.12|771.87|762.77|773.2|764.1|770.18|761.08|720
1661362200000|2022-08-24 17:30:00|771.77|762.67|772.08|762.98|773.25|764.15|771.6|762.5|601
1661362500000|2022-08-24 17:35:00|772.33|763.23|773.21|764.11|773.4|764.3|771.2|762.1|680
1661362800000|2022-08-24 17:40:00|773.28|764.18|773.83|764.73|774.35|765.25|772.65|763.55|532
1661363100000|2022-08-24 17:45:00|773.8|764.7|774.26|765.16|774.3|765.2|771.75|762.65|657
1661363400000|2022-08-24 17:50:00|774.24|765.14|773.77|764.67|775.67|766.57|773.7|764.6|536
1661363700000|2022-08-24 17:55:00|773.76|764.66|775.17|766.07|775.6|766.5|773.69|764.59|468
1661364000000|2022-08-24 18:00:00|775.15|766.05|774.2|765.1|775.43|766.33|773.9|764.8|527
1661364300000|2022-08-24 18:05:00|774.15|765.05|774.87|765.77|775.07|765.97|773.04|763.94|576
1661364600000|2022-08-24 18:10:00|774.6|765.5|774.92|765.82|776.02|766.92|774.05|764.95|543
1661364900000|2022-08-24 18:15:00|775.05|765.95|775.83|766.73|777|767.9|774.77|765.67|496
1661365200000|2022-08-24 18:20:00|775.78|766.68|775.08|765.98|776.14|767.04|774.65|765.55|524
1661365500000|2022-08-24 18:25:00|775.02|765.92|775.8|766.7|776.65|767.55|774.8|765.7|536
1661365800000|2022-08-24 18:30:00|775.83|766.73|772.32|763.22|775.93|766.83|772.05|762.95|573
1661366100000|2022-08-24 18:35:00|772.3|763.2|772.17|763.07|772.61|763.51|771.8|762.7|393
1661366400000|2022-08-24 18:40:00|772.14|763.04|773.21|764.11|773.45|764.35|772.07|762.97|402
1661366700000|2022-08-24 18:45:00|773.14|764.04|772.27|763.17|773.45|764.35|771.9|762.8|510
1661367000000|2022-08-24 18:50:00|772.28|763.18|772.6|763.5|772.75|763.65|771.85|762.75|434
1661367300000|2022-08-24 18:55:00|772.58|763.48|772.48|763.38|772.75|763.65|771.22|762.12|504
1661367600000|2022-08-24 19:00:00|772.46|763.36|773.55|764.45|773.55|764.45|772.17|763.07|497
1661367900000|2022-08-24 19:05:00|773.47|764.37|775.3|766.2|776.31|767.21|773.45|764.35|619
1661368200000|2022-08-24 19:10:00|775.31|766.21|776.98|767.88|777.19|768.09|774.95|765.85|537
1661368500000|2022-08-24 19:15:00|777.03|767.93|776.99|767.89|777.27|768.17|776.25|767.15|531
1661368800000|2022-08-24 19:20:00|777.01|767.91|777.02|767.92|777.07|767.97|775.57|766.47|585
1661369100000|2022-08-24 19:25:00|777.01|767.91|775.13|766.03|777.07|767.97|774.75|765.65|565
1661369400000|2022-08-24 19:30:00|775.08|765.98|777.06|767.96|777.37|768.27|775.04|765.94|579
1661369700000|2022-08-24 19:35:00|776.93|767.83|778.11|769.01|778.28|769.18|776.79|767.69|512
1661370000000|2022-08-24 19:40:00|778.16|769.06|777.35|768.25|778.81|769.71|777.05|767.95|456
1661370300000|2022-08-24 19:45:00|777.38|768.28|777.21|768.11|778.07|768.97|776.75|767.65|398
1661370600000|2022-08-24 19:50:00|777.18|768.08|771.7|762.6|777.22|768.12|771.35|762.25|532
1661370900000|2022-08-24 19:55:00|771.75|762.65|771.55|762.45|772.71|763.61|771.35|762.25|511
1661371200000|2022-08-24 20:00:00|771.58|762.48|771.46|762.36|772.65|763.55|771.3|762.2|446
1661371500000|2022-08-24 20:05:00|771.43|762.33|771.22|762.12|771.6|762.5|770.58|761.48|497
1661371800000|2022-08-24 20:10:00|771.25|762.15|773.14|764.04|773.43|764.33|771.19|762.09|444
1661372100000|2022-08-24 20:15:00|773.2|764.1|774.27|765.17|775.32|766.22|773.05|763.95|481
1661372400000|2022-08-24 20:20:00|774.32|765.22|774.14|765.04|774.52|765.42|771.54|762.44|586
1661372700000|2022-08-24 20:25:00|774.07|764.97|773.16|764.06|774.14|765.04|772.95|763.85|356
1661373000000|2022-08-24 20:30:00|773.19|764.09|773.25|764.15|773.69|764.59|773.05|763.95|368
1661373300000|2022-08-24 20:35:00|773.2|764.1|773.32|764.22|774.3|765.2|773.15|764.05|290
1661373600000|2022-08-24 20:40:00|773.31|764.21|773.55|764.45|774.2|765.1|773.31|764.21|351
1661373900000|2022-08-24 20:45:00|773.49|764.39|774.46|765.36|774.53|765.43|773.45|764.35|427
1661374200000|2022-08-24 20:50:00|774.5|765.4|774.24|765.14|775.76|766.66|774.1|765|424
1661374500000|2022-08-24 20:55:00|774.2|765.1|773.36|764.26|774.62|765.52|773.35|764.25|454
1661374800000|2022-08-24 21:00:00|773.37|764.27|773.48|764.38|774.12|765.02|773.37|764.27|208
1661375100000|2022-08-24 21:05:00|773.46|764.36|773.57|764.47|773.64|764.54|773.19|764.09|175
1661375400000|2022-08-24 21:10:00|773.58|764.48|775.15|766.05|775.4|766.3|773.58|764.48|347
1661375700000|2022-08-24 21:15:00|775.19|766.09|776.06|766.96|776.06|766.96|775|765.9|302
1661376000000|2022-08-24 21:20:00|776.04|766.94|776.5|767.4|776.61|767.51|775.3|766.2|219
1661376300000|2022-08-24 21:25:00|776.55|767.45|776.59|767.49|776.65|767.55|776.33|767.23|161
1661376600000|2022-08-24 21:30:00|776.57|767.47|775.74|766.64|776.69|767.59|775.72|766.62|236
1661376900000|2022-08-24 21:35:00|775.72|766.62|776.36|767.26|776.47|767.37|775.69|766.59|161
1661377200000|2022-08-24 21:40:00|776.35|767.25|775.93|766.83|776.36|767.26|775.65|766.55|166
1661377500000|2022-08-24 21:45:00|775.92|766.82|775.7|766.6|776.01|766.91|775.65|766.55|132
1661377800000|2022-08-24 21:50:00|775.77|766.67|774.95|765.85|775.78|766.68|774.04|764.94|258
1661378100000|2022-08-24 21:55:00|774.93|765.83|770.58|761.48|774.93|765.83|769.74|760.64|487
1661378400000|2022-08-24 22:00:00|770.53|761.43|771.15|762.05|773.34|764.24|770.53|761.43|578
1661378700000|2022-08-24 22:05:00|771.08|761.98|770.82|761.72|771.28|762.18|770.18|761.08|431
1661379000000|2022-08-24 22:10:00|770.81|761.71|771.85|762.75|772.24|763.14|770.17|761.07|350
1661379300000|2022-08-24 22:15:00|771.8|762.7|769.89|760.79|771.98|762.88|769.15|760.05|504
1661379600000|2022-08-24 22:20:00|769.94|760.84|768.84|759.74|770.19|761.09|768.76|759.66|412
1661379900000|2022-08-24 22:25:00|768.82|759.72|769.05|759.95|769.58|760.48|767.34|758.24|565
1661380200000|2022-08-24 22:30:00|768.92|759.82|767.51|758.41|769.36|760.26|766.05|756.95|536
1661380500000|2022-08-24 22:35:00|767.5|758.4|766.95|757.85|768.24|759.14|766.95|757.85|511
1661380800000|2022-08-24 22:40:00|767.07|757.97|767.4|758.3|767.98|758.88|765.8|756.7|530
1661381100000|2022-08-24 22:45:00|767.33|758.23|767.33|758.23|767.7|758.6|766.1|757|468
1661381400000|2022-08-24 22:50:00|767.34|758.24|765.76|756.66|767.45|758.35|764.96|755.86|469
1661381700000|2022-08-24 22:55:00|765.71|756.61|766.1|757|766.6|757.5|765.25|756.15|484
1661382000000|2022-08-24 23:00:00|766.07|756.97|767.14|758.04|768.45|759.35|765.93|756.83|474
1661382300000|2022-08-24 23:05:00|767.15|758.05|767.2|758.1|768|758.9|767|757.9|381
1661382600000|2022-08-24 23:10:00|767.15|758.05|768.91|759.81|769.15|760.05|767.01|757.91|349
1661382900000|2022-08-24 23:15:00|768.8|759.7|769.5|760.4|770.31|761.21|768.75|759.65|472
1661383200000|2022-08-24 23:20:00|769.45|760.35|768.74|759.64|770.21|761.11|768.69|759.59|421
1661383500000|2022-08-24 23:25:00|768.69|759.59|767.91|758.81|768.75|759.65|765.2|756.1|573
1661383800000|2022-08-24 23:30:00|767.99|758.89|762.16|753.06|768.03|758.93|761.9|752.8|542
1661384100000|2022-08-24 23:35:00|762.3|753.2|763.8|754.7|764.23|755.13|760.7|751.6|602
1661384400000|2022-08-24 23:40:00|763.82|754.72|762.17|753.07|765.32|756.22|762.17|753.07|500
1661384700000|2022-08-24 23:45:00|762.15|753.05|761.86|752.76|763.97|754.87|761|751.9|639
1661385000000|2022-08-24 23:50:00|761.91|752.81|761.02|751.92|762.56|753.46|760.55|751.45|529
1661385300000|2022-08-24 23:55:00|760.96|751.86|761.04|751.94|762.06|752.96|760.26|751.16|446
1661385600000|2022-08-25 00:00:00|761.06|751.96|761.76|752.66|762.43|753.33|759.55|750.45|645
1661385900000|2022-08-25 00:05:00|761.81|752.71|765.44|756.34|766.01|756.91|761.1|752|593
1661386200000|2022-08-25 00:10:00|765.51|756.41|761.27|752.17|765.79|756.69|761.17|752.07|608
1661386500000|2022-08-25 00:15:00|761.3|752.2|765.02|755.92|765.11|756.01|761|751.9|673
1661386800000|2022-08-25 00:20:00|764.9|755.8|763.35|754.25|765.34|756.24|763.2|754.1|544
1661387100000|2022-08-25 00:25:00|763.4|754.3|764.09|754.99|764.95|755.85|763.05|753.95|479
1661387400000|2022-08-25 00:30:00|764.12|755.02|767.05|757.95|767.22|758.12|763.05|753.95|711
1661387700000|2022-08-25 00:35:00|767|757.9|767.35|758.25|767.35|758.25|765.85|756.75|631
1661388000000|2022-08-25 00:40:00|767.3|758.2|767.98|758.88|768.5|759.4|767.2|758.1|360
1661388300000|2022-08-25 00:45:00|767.97|758.87|768.33|759.23|769.09|759.99|767.45|758.35|529
1661388600000|2022-08-25 00:50:00|768.3|759.2|769.4|760.3|769.41|760.31|767.82|758.72|453
1661388900000|2022-08-25 00:55:00|769.45|760.35|768.27|759.17|769.97|760.87|767.81|758.71|448
1661389200000|2022-08-25 01:00:00|768.2|759.1|769.28|760.18|769.6|760.5|766.85|757.75|495
1661389500000|2022-08-25 01:05:00|769.15|760.05|768.05|758.95|769.68|760.58|768.05|758.95|513
1661389800000|2022-08-25 01:10:00|768.07|758.97|768.47|759.37|769.14|760.04|767.93|758.83|377
1661390100000|2022-08-25 01:15:00|768.48|759.38|770|760.9|770.62|761.52|768.1|759|626
1661390400000|2022-08-25 01:20:00|770.16|761.06|769.39|760.29|770.68|761.58|769.15|760.05|491
1661390700000|2022-08-25 01:25:00|769.44|760.34|770.04|760.94|770.18|761.08|768.95|759.85|559
1661391000000|2022-08-25 01:30:00|769.95|760.85|771.9|762.8|771.95|762.85|769.85|760.75|448
1661391300000|2022-08-25 01:35:00|771.85|762.75|772|762.9|774.35|765.25|771.8|762.7|271
1661391600000|2022-08-25 01:40:00|772.05|762.95|773.11|764.01|773.36|764.26|771.45|762.35|554
1661391900000|2022-08-25 01:45:00|773.07|763.97|772.1|763|773.15|764.05|770.85|761.75|496
1661392200000|2022-08-25 01:50:00|772|762.9|770.96|761.86|772.26|763.16|770.75|761.65|546
1661392500000|2022-08-25 01:55:00|771.04|761.94|769.72|760.62|771.25|762.15|769.3|760.2|584
1661392800000|2022-08-25 02:00:00|769.7|760.6|769.35|760.25|770.07|760.97|768.75|759.65|563
1661393100000|2022-08-25 02:05:00|769.33|760.23|768.85|759.75|770.02|760.92|768.64|759.54|602
1661393400000|2022-08-25 02:10:00|768.86|759.76|768.12|759.02|769.29|760.19|768|758.9|406
1661393700000|2022-08-25 02:15:00|768.06|758.96|768.27|759.17|769.41|760.31|767.9|758.8|450
1661394000000|2022-08-25 02:20:00|768.22|759.12|768.02|758.92|768.45|759.35|766.75|757.65|521
1661394300000|2022-08-25 02:25:00|768.04|758.94|767|757.9|768.38|759.28|766.73|757.63|483
1661394600000|2022-08-25 02:30:00|766.98|757.88|767.92|758.82|768.17|759.07|766.7|757.6|465
1661394900000|2022-08-25 02:35:00|767.82|758.72|765.94|756.84|767.92|758.82|765.81|756.71|455
1661395200000|2022-08-25 02:40:00|765.95|756.85|766.28|757.18|767.05|757.95|765.74|756.64|420
1661395500000|2022-08-25 02:45:00|766.26|757.16|765.95|756.85|766.35|757.25|765.15|756.05|440
1661395800000|2022-08-25 02:50:00|765.91|756.81|767.25|758.15|767.45|758.35|765.75|756.65|242
1661396100000|2022-08-25 02:55:00|767.2|758.1|766.21|757.11|767.55|758.45|765.33|756.23|266
1661396400000|2022-08-25 03:00:00|766.16|757.06|766.24|757.14|767.16|758.06|765.92|756.82|418
1661396700000|2022-08-25 03:05:00|766.17|757.07|768.21|759.11|768.41|759.31|765.25|756.15|553
1661397000000|2022-08-25 03:10:00|768.22|759.12|769.16|760.06|769.16|760.06|768.1|759|358
1661397300000|2022-08-25 03:15:00|769.12|760.02|768.55|759.45|769.49|760.39|768.2|759.1|478
1661397600000|2022-08-25 03:20:00|768.58|759.48|767.78|758.68|769.17|760.07|767.55|758.45|544
1661397900000|2022-08-25 03:25:00|767.77|758.67|766.09|756.99|767.77|758.67|765|755.9|510
1661398200000|2022-08-25 03:30:00|766.07|756.97|760.71|751.61|766.42|757.32|760.7|751.6|635
1661398500000|2022-08-25 03:35:00|760.74|751.64|760.68|751.58|760.95|751.85|758|748.9|547
1661398800000|2022-08-25 03:40:00|760.69|751.59|760.1|751|761.4|752.3|758.92|749.82|561
1661399100000|2022-08-25 03:45:00|760.11|751.01|759.05|749.95|760.98|751.88|758.85|749.75|503
1661399400000|2022-08-25 03:50:00|759.09|749.99|760.16|751.06|761.25|752.15|759|749.9|459
1661399700000|2022-08-25 03:55:00|760.15|751.05|760.67|751.57|761.03|751.93|759.21|750.11|521
1661400000000|2022-08-25 04:00:00|760.55|751.45|762.23|753.13|762.23|753.13|759.76|750.66|547
1661400300000|2022-08-25 04:05:00|762.21|753.11|763.02|753.92|763.7|754.6|762.19|753.09|527
1661400600000|2022-08-25 04:10:00|763|753.9|762.7|753.6|763.24|754.14|761.94|752.84|406
1661400900000|2022-08-25 04:15:00|762.68|753.58|762.93|753.83|762.93|753.83|761.1|752|511
1661401200000|2022-08-25 04:20:00|762.92|753.82|762.28|753.18|763.45|754.35|762.2|753.1|457
1661401500000|2022-08-25 04:25:00|762.3|753.2|762.54|753.44|763.64|754.54|762.05|752.95|405
1661401800000|2022-08-25 04:30:00|762.51|753.41|764.03|754.93|764.03|754.93|761.65|752.55|426
1661402100000|2022-08-25 04:35:00|763.99|754.89|763.88|754.78|764.4|755.3|763.74|754.64|457
1661402400000|2022-08-25 04:40:00|763.9|754.8|763.87|754.77|764.37|755.27|763.66|754.56|435
1661402700000|2022-08-25 04:45:00|763.86|754.76|764.41|755.31|764.43|755.33|763.17|754.07|426
1661403000000|2022-08-25 04:50:00|764.4|755.3|763.88|754.78|764.42|755.32|762.65|753.55|465
1661403300000|2022-08-25 04:55:00|763.95|754.85|764.04|754.94|764.35|755.25|763.29|754.19|408
1661403600000|2022-08-25 05:00:00|764.1|755|763.71|754.61|764.97|755.87|763|753.9|524
1661403900000|2022-08-25 05:05:00|763.69|754.59|763.86|754.76|765.07|755.97|763.58|754.48|383
1661404200000|2022-08-25 05:10:00|763.97|754.87|763.85|754.75|764.25|755.15|763.04|753.94|535
1661404500000|2022-08-25 05:15:00|763.94|754.84|765.05|755.95|765.11|756.01|763.55|754.45|444
1661404800000|2022-08-25 05:20:00|765.04|755.94|764.32|755.22|765.09|755.99|764.1|755|430
1661405100000|2022-08-25 05:25:00|764.31|755.21|764.4|755.3|766.06|756.96|763.05|753.95|475
1661405400000|2022-08-25 05:30:00|764.44|755.34|762.68|753.58|764.51|755.41|762.68|753.58|466
1661405700000|2022-08-25 05:35:00|762.81|753.71|762.9|753.8|764.13|755.03|762.65|753.55|458
1661406000000|2022-08-25 05:40:00|762.85|753.75|763.05|753.95|763.5|754.4|761.63|752.53|473
1661406300000|2022-08-25 05:45:00|763.07|753.97|764.03|754.93|764.43|755.33|763|753.9|427
1661406600000|2022-08-25 05:50:00|764.02|754.92|764.82|755.72|765.65|756.55|763.78|754.68|483
1661406900000|2022-08-25 05:55:00|764.81|755.71|764.7|755.6|764.9|755.8|764.11|755.01|259
1661407200000|2022-08-25 06:00:00|764.65|755.55|766.04|756.94|767.2|758.1|764.36|755.26|630
1661407500000|2022-08-25 06:05:00|766.02|756.92|765.99|756.89|767.37|758.27|765.7|756.6|523
1661407800000|2022-08-25 06:10:00|765.95|756.85|767.39|758.29|767.45|758.35|765.95|756.85|509
1661408100000|2022-08-25 06:15:00|767.4|758.3|774.71|765.61|775.53|766.43|767.14|758.04|787
1661408400000|2022-08-25 06:20:00|774.68|765.58|774.65|765.55|778.5|769.4|773.16|764.06|835
1661408700000|2022-08-25 06:25:00|774.7|765.6|773.57|764.47|775.61|766.51|772.95|763.85|696
1661409000000|2022-08-25 06:30:00|773.56|764.46|779.14|770.04|779.18|770.08|773.56|764.46|768
1661409300000|2022-08-25 06:35:00|779.1|770|776.16|767.06|779.1|770|775.69|766.59|750
1661409600000|2022-08-25 06:40:00|776.17|767.07|778.03|768.93|778.35|769.25|774.97|765.87|663
1661409900000|2022-08-25 06:45:00|777.98|768.88|777.91|768.81|779.17|770.07|777.06|767.96|713
1661410200000|2022-08-25 06:50:00|777.89|768.79|778.65|769.55|778.74|769.64|777.3|768.2|573
1661410500000|2022-08-25 06:55:00|778.64|769.54|778.31|769.21|778.79|769.69|777.62|768.52|513
1661410800000|2022-08-25 07:00:00|778.27|769.17|776.09|766.99|778.98|769.88|775.6|766.5|735
1661411100000|2022-08-25 07:05:00|776|766.9|778.7|769.6|780.28|771.18|774.65|765.55|761
1661411400000|2022-08-25 07:10:00|778.75|769.65|779.29|770.19|780.4|771.3|778.05|768.95|744
1661411700000|2022-08-25 07:15:00|779.27|770.17|778.9|769.8|779.37|770.27|777.6|768.5|698
1661412000000|2022-08-25 07:20:00|778.96|769.86|777.4|768.3|779.05|769.95|776.8|767.7|608
1661412300000|2022-08-25 07:25:00|777.32|768.22|776.24|767.14|777.91|768.81|776.24|767.14|611
1661412600000|2022-08-25 07:30:00|776.26|767.16|775.15|766.05|776.33|767.23|774.75|765.65|583
1661412900000|2022-08-25 07:35:00|775.1|766|776.8|767.7|776.8|767.7|774.96|765.86|513
1661413200000|2022-08-25 07:40:00|776.87|767.77|777.4|768.3|778.17|769.07|776.56|767.46|624
1661413500000|2022-08-25 07:45:00|777.37|768.27|777.41|768.31|777.42|768.32|776.63|767.53|404
1661413800000|2022-08-25 07:50:00|777.36|768.26|776.89|767.79|778.99|769.89|776.71|767.61|574
1661414100000|2022-08-25 07:55:00|776.9|767.8|777.45|768.35|777.96|768.86|776.18|767.08|386
1661414400000|2022-08-25 08:00:00|777.4|768.3|776.84|767.74|778.16|769.06|776.67|767.57|523
1661414700000|2022-08-25 08:05:00|776.85|767.75|777.15|768.05|778.78|769.68|776.84|767.74|639
1661415000000|2022-08-25 08:10:00|777.08|767.98|776.93|767.83|779.03|769.93|776.8|767.7|648
1661415300000|2022-08-25 08:15:00|776.9|767.8|776.25|767.15|777.15|768.05|775.6|766.5|553
1661415600000|2022-08-25 08:20:00|776.26|767.16|776.41|767.31|776.99|767.89|775.95|766.85|406
1661415900000|2022-08-25 08:25:00|776.4|767.3|775.74|766.64|776.72|767.62|775.65|766.55|491
1661416200000|2022-08-25 08:30:00|775.77|766.67|775.35|766.25|776.25|767.15|775.07|765.97|453
1661416500000|2022-08-25 08:35:00|775.21|766.11|775.94|766.84|776.35|767.25|775.21|766.11|491
1661416800000|2022-08-25 08:40:00|775.93|766.83|775.62|766.52|776.27|767.17|774.8|765.7|567
1661417100000|2022-08-25 08:45:00|775.55|766.45|776.11|767.01|776.37|767.27|775.31|766.21|468
1661417400000|2022-08-25 08:50:00|776.1|767|774.6|765.5|776.22|767.12|774.58|765.48|546
1661417700000|2022-08-25 08:55:00|774.45|765.35|774.98|765.88|775.29|766.19|774.45|765.35|519
1661418000000|2022-08-25 09:00:00|775.02|765.92|774.06|764.96|775.93|766.83|773.87|764.77|592
1661418300000|2022-08-25 09:05:00|774.12|765.02|773.97|764.87|775.2|766.1|773.9|764.8|490
1661418600000|2022-08-25 09:10:00|773.98|764.88|774.24|765.14|774.33|765.23|773.85|764.75|164
1661418900000|2022-08-25 09:15:00|774.25|765.15|774.6|765.5|777.2|768.1|774.08|764.98|276
1661419200000|2022-08-25 09:20:00|774.94|765.84|774.44|765.34|775.4|766.3|774.3|765.2|465
1661419500000|2022-08-25 09:25:00|774.35|765.25|772.6|763.5|774.49|765.39|772.35|763.25|492
1661419800000|2022-08-25 09:30:00|772.56|763.46|772.9|763.8|773.05|763.95|772.35|763.25|270
1661420100000|2022-08-25 09:35:00|772.85|763.75|772.63|763.53|773.15|764.05|772.4|763.3|256
1661420400000|2022-08-25 09:40:00|772.66|763.56|773.11|764.01|773.17|764.07|772.4|763.3|518
1661420700000|2022-08-25 09:45:00|773.1|764|772.03|762.93|773.21|764.11|771.7|762.6|446
1661421000000|2022-08-25 09:50:00|772.01|762.91|773.98|764.88|774.17|765.07|771.64|762.54|512
1661421300000|2022-08-25 09:55:00|773.97|764.87|772.94|763.84|774.94|765.84|772.85|763.75|571
1661421600000|2022-08-25 10:00:00|772.93|763.83|772.1|763|773.96|764.86|771.9|762.8|526
1661421900000|2022-08-25 10:05:00|772.05|762.95|771.73|762.63|772.93|763.83|771.45|762.35|514
1661422200000|2022-08-25 10:10:00|771.75|762.65|772.87|763.77|772.96|763.86|771.55|762.45|452
1661422500000|2022-08-25 10:15:00|772.85|763.75|772.09|762.99|772.93|763.83|771.5|762.4|459
1661422800000|2022-08-25 10:20:00|771.98|762.88|773.18|764.08|773.43|764.33|771.66|762.56|533
1661423100000|2022-08-25 10:25:00|773.12|764.02|773.46|764.36|773.67|764.57|772.85|763.75|476
1661423400000|2022-08-25 10:30:00|773.45|764.35|773.52|764.42|773.61|764.51|772.33|763.23|405
1661423700000|2022-08-25 10:35:00|773.47|764.37|772.89|763.79|773.47|764.37|772.06|762.96|473
1661424000000|2022-08-25 10:40:00|772.84|763.74|772.09|762.99|772.85|763.75|770.95|761.85|503
1661424300000|2022-08-25 10:45:00|772.1|763|770.3|761.2|772.15|763.05|770.22|761.12|502
1661424600000|2022-08-25 10:50:00|770.21|761.11|768.84|759.74|770.92|761.82|768.6|759.5|644
1661424900000|2022-08-25 10:55:00|768.81|759.71|768.08|758.98|769.25|760.15|768.06|758.96|404
1661425200000|2022-08-25 11:00:00|768.09|758.99|769.19|760.09|769.25|760.15|767.65|758.55|577
1661425500000|2022-08-25 11:05:00|769.15|760.05|770.1|761|770.15|761.05|768.44|759.34|524
1661425800000|2022-08-25 11:10:00|770.09|760.99|772.95|763.85|773.09|763.99|770|760.9|560
1661426100000|2022-08-25 11:15:00|772.9|763.8|772.55|763.45|774.03|764.93|771.06|761.96|549
1661426400000|2022-08-25 11:20:00|772.54|763.44|772.77|763.67|772.87|763.77|771.61|762.51|507
1661426700000|2022-08-25 11:25:00|772.82|763.72|772.7|763.6|773.26|764.16|772.59|763.49|361
1661427000000|2022-08-25 11:30:00|772.65|763.55|772.13|763.03|772.74|763.64|771.8|762.7|508
1661427300000|2022-08-25 11:35:00|772.09|762.99|772.07|762.97|772.74|763.64|771.04|761.94|268
1661427600000|2022-08-25 11:40:00|772.01|762.91|771.05|761.95|772.27|763.17|770.64|761.54|412
1661427900000|2022-08-25 11:45:00|771.02|761.92|772.46|763.36|772.65|763.55|770.7|761.6|525
1661428200000|2022-08-25 11:50:00|772.45|763.35|772.05|762.95|773.02|763.92|771.73|762.63|430
1661428500000|2022-08-25 11:55:00|771.95|762.85|772.77|763.67|773.51|764.41|771.95|762.85|539
1661428800000|2022-08-25 12:00:00|772.65|763.55|774.05|764.95|774.97|765.87|772.14|763.04|533
1661429100000|2022-08-25 12:05:00|774.1|765|772.22|763.12|774.35|765.25|772.11|763.01|554
1661429400000|2022-08-25 12:10:00|772.24|763.14|770.91|761.81|772.46|763.36|770.65|761.55|468
1661429700000|2022-08-25 12:15:00|770.89|761.79|770.9|761.8|771.25|762.15|768.05|758.95|639
1661430000000|2022-08-25 12:20:00|770.83|761.73|770.07|760.97|772.14|763.04|769.8|760.7|592
1661430300000|2022-08-25 12:25:00|770.08|760.98|770.95|761.85|771.15|762.05|768.65|759.55|655
1661430600000|2022-08-25 12:30:00|770.92|761.82|770.15|761.05|771.23|762.13|768.63|759.53|711
1661430900000|2022-08-25 12:35:00|770.16|761.06|771.99|762.89|773.26|764.16|769.85|760.75|685
1661431200000|2022-08-25 12:40:00|771.96|762.86|768.07|758.97|772.37|763.27|767.95|758.85|671
1661431500000|2022-08-25 12:45:00|768.09|758.99|766.87|757.77|769.94|760.84|766.75|757.65|662
1661431800000|2022-08-25 12:50:00|766.86|757.76|767.86|758.76|767.91|758.81|765.95|756.85|638
1661432100000|2022-08-25 12:55:00|767.85|758.75|768.05|758.95|768.25|759.15|766.57|757.47|590
1661432400000|2022-08-25 13:00:00|768|758.9|767.95|758.85|768.75|759.65|766.84|757.74|616
1661432700000|2022-08-25 13:05:00|767.94|758.84|766.86|757.76|769.44|760.34|765.75|756.65|576
1661433000000|2022-08-25 13:10:00|766.8|757.7|767.3|758.2|767.5|758.4|766.15|757.05|557
1661433300000|2022-08-25 13:15:00|767.33|758.23|764.94|755.84|767.35|758.25|764.9|755.8|499
1661433600000|2022-08-25 13:20:00|764.99|755.89|766.71|757.61|766.95|757.85|764.8|755.7|588
1661433900000|2022-08-25 13:25:00|766.74|757.64|766.77|757.67|767.3|758.2|765.17|756.07|608
1661434200000|2022-08-25 13:30:00|766.78|757.68|765.21|756.11|766.91|757.81|764.95|755.85|820
1661434500000|2022-08-25 13:35:00|765.16|756.06|765.98|756.88|766.99|757.89|764.7|755.6|773
1661434800000|2022-08-25 13:40:00|766.01|756.91|764.16|755.06|766.36|757.26|764.12|755.02|707
1661435100000|2022-08-25 13:45:00|764.14|755.04|763.77|754.67|764.9|755.8|761.95|752.85|710
1661435400000|2022-08-25 13:50:00|763.82|754.72|765.5|756.4|766.08|756.98|762.69|753.59|752
1661435700000|2022-08-25 13:55:00|765.44|756.34|767.08|757.98|768.06|758.96|765.4|756.3|760
1661436000000|2022-08-25 14:00:00|767.07|757.97|767.33|758.23|768.85|759.75|767.05|757.95|685
1661436300000|2022-08-25 14:05:00|767.34|758.24|765.43|756.33|767.4|758.3|764.96|755.86|710
1661436600000|2022-08-25 14:10:00|765.41|756.31|765.96|756.86|766.41|757.31|765.21|756.11|663
1661436900000|2022-08-25 14:15:00|766.04|756.94|764.94|755.84|766.46|757.36|764.7|755.6|618
1661437200000|2022-08-25 14:20:00|764.91|755.81|767.8|758.7|767.92|758.82|764.75|755.65|616
1661437500000|2022-08-25 14:25:00|767.87|758.77|766.59|757.49|768.32|759.22|765.89|756.79|623
1661437800000|2022-08-25 14:30:00|766.6|757.5|768.07|758.97|769.21|760.11|766.59|757.49|689
1661438100000|2022-08-25 14:35:00|767.95|758.85|769.95|760.85|770.32|761.22|767.75|758.65|631
1661438400000|2022-08-25 14:40:00|769.9|760.8|770.9|761.8|772.01|762.91|769.78|760.68|609
1661438700000|2022-08-25 14:45:00|770.86|761.76|770.55|761.45|771.95|762.85|769.6|760.5|639
1661439000000|2022-08-25 14:50:00|770.83|761.73|768.8|759.7|770.97|761.87|768.54|759.44|533
1661439300000|2022-08-25 14:55:00|768.82|759.72|766.76|757.66|768.85|759.75|766.08|756.98|631
1661439600000|2022-08-25 15:00:00|766.7|757.6|766.01|756.91|767.15|758.05|765.7|756.6|638
1661439900000|2022-08-25 15:05:00|765.99|756.89|766.36|757.26|766.91|757.81|765.65|756.55|575
1661440200000|2022-08-25 15:10:00|766.35|757.25|765.02|755.92|767.11|758.01|764.8|755.7|553
1661440500000|2022-08-25 15:15:00|764.94|755.84|762.95|753.85|765.22|756.12|762.95|753.85|700
1661440800000|2022-08-25 15:20:00|763.11|754.01|752.67|743.57|763.11|754.01|751.55|742.45|817
1661441100000|2022-08-25 15:25:00|752.66|743.56|752.39|743.29|753.97|744.87|750.05|740.95|788
1661441400000|2022-08-25 15:30:00|752.4|743.3|752.95|743.85|755|745.9|751.7|742.6|800
1661441700000|2022-08-25 15:35:00|752.97|743.87|755.27|746.17|755.46|746.36|752.75|743.65|668
1661442000000|2022-08-25 15:40:00|755.3|746.2|756.95|747.85|758.04|748.94|754.79|745.69|663
1661442300000|2022-08-25 15:45:00|756.9|747.8|758.12|749.02|758.16|749.06|756.3|747.2|647
1661442600000|2022-08-25 15:50:00|758.1|749|757.07|747.97|758.4|749.3|756.35|747.25|521
1661442900000|2022-08-25 15:55:00|757.05|747.95|758.15|749.05|758.2|749.1|756.5|747.4|608
1661443200000|2022-08-25 16:00:00|758.1|749|756.74|747.64|758.16|749.06|755.7|746.6|629
1661443500000|2022-08-25 16:05:00|756.75|747.65|756.85|747.75|758.35|749.25|755.85|746.75|598
1661443800000|2022-08-25 16:10:00|756.99|747.89|753.25|744.15|757.41|748.31|753|743.9|637
1661444100000|2022-08-25 16:15:00|753.2|744.1|758.2|749.1|758.21|749.11|753.17|744.07|677
1661444400000|2022-08-25 16:20:00|758.21|749.11|754.37|745.27|758.36|749.26|754.12|745.02|657
1661444700000|2022-08-25 16:25:00|754.36|745.26|757.4|748.3|757.52|748.42|754.32|745.22|540
1661445000000|2022-08-25 16:30:00|757.45|748.35|757.16|748.06|757.94|748.84|755.85|746.75|581
1661445300000|2022-08-25 16:35:00|757.11|748.01|758.47|749.37|758.56|749.46|756.85|747.75|531
1661445600000|2022-08-25 16:40:00|758.5|749.4|757.55|748.45|758.5|749.4|755.11|746.01|610
1661445900000|2022-08-25 16:45:00|757.65|748.55|753.5|744.4|757.88|748.78|753.2|744.1|694
1661446200000|2022-08-25 16:50:00|753.45|744.35|755.4|746.3|755.52|746.42|753.45|744.35|624
1661446500000|2022-08-25 16:55:00|755.36|746.26|756.4|747.3|756.53|747.43|754.9|745.8|590
1661446800000|2022-08-25 17:00:00|756.42|747.32|756.9|747.8|756.9|747.8|754.33|745.23|669
1661447100000|2022-08-25 17:05:00|756.87|747.77|756.08|746.98|757.65|748.55|755.9|746.8|616
1661447400000|2022-08-25 17:10:00|756.11|747.01|756.4|747.3|756.55|747.45|755.07|745.97|532
1661447700000|2022-08-25 17:15:00|756.5|747.4|758.97|749.87|759.27|750.17|756.25|747.15|583
1661448000000|2022-08-25 17:20:00|758.93|749.83|759.32|750.22|759.4|750.3|758.01|748.91|600
1661448300000|2022-08-25 17:25:00|759.27|750.17|759.75|750.65|760|750.9|758.85|749.75|506
1661448600000|2022-08-25 17:30:00|759.7|750.6|760.14|751.04|760.4|751.3|759.02|749.92|590
1661448900000|2022-08-25 17:35:00|760.15|751.05|761.33|752.23|762.1|753|760.09|750.99|629
1661449200000|2022-08-25 17:40:00|761.35|752.25|761.91|752.81|762.55|753.45|760.94|751.84|512
1661449500000|2022-08-25 17:45:00|761.93|752.83|760.97|751.87|763.14|754.04|760.87|751.77|529
1661449800000|2022-08-25 17:50:00|760.95|751.85|761.12|752.02|761.2|752.1|759.8|750.7|499
1661450100000|2022-08-25 17:55:00|761.08|751.98|761.1|752|761.2|752.1|760.4|751.3|376
1661450400000|2022-08-25 18:00:00|761.06|751.96|759.87|750.77|761.5|752.4|759.8|750.7|512
1661450700000|2022-08-25 18:05:00|759.86|750.76|761.16|752.06|761.3|752.2|759.6|750.5|495
1661451000000|2022-08-25 18:10:00|761.1|752|761.39|752.29|762.27|753.17|760.96|751.86|390
1661451300000|2022-08-25 18:15:00|761.5|752.4|760.37|751.27|761.5|752.4|760.2|751.1|483
1661451600000|2022-08-25 18:20:00|760.35|751.25|760.76|751.66|760.95|751.85|759.7|750.6|466
1661451900000|2022-08-25 18:25:00|760.7|751.6|761.21|752.11|761.4|752.3|760.16|751.06|466
1661452200000|2022-08-25 18:30:00|761.26|752.16|761.41|752.31|761.41|752.31|760.43|751.33|417
1661452500000|2022-08-25 18:35:00|761.36|752.26|759.85|750.75|761.38|752.28|759.72|750.62|361
1661452800000|2022-08-25 18:40:00|759.83|750.73|759.41|750.31|760.57|751.47|759.18|750.08|420
1661453100000|2022-08-25 18:45:00|759.4|750.3|758.4|749.3|759.42|750.32|757.6|748.5|496
1661453400000|2022-08-25 18:50:00|758.45|749.35|758.07|748.97|758.99|749.89|757.87|748.77|383
1661453700000|2022-08-25 18:55:00|758.08|748.98|759.26|750.16|759.27|750.17|758|748.9|381
1661454000000|2022-08-25 19:00:00|759.25|750.15|760.42|751.32|760.45|751.35|759.05|749.95|412
1661454300000|2022-08-25 19:05:00|760.47|751.37|759.02|749.92|760.55|751.45|758.95|749.85|495
1661454600000|2022-08-25 19:10:00|759.03|749.93|760.56|751.46|760.62|751.52|758.82|749.72|401
1661454900000|2022-08-25 19:15:00|760.58|751.48|760.43|751.33|761.1|752|758.93|749.83|416
1661455200000|2022-08-25 19:20:00|760.5|751.4|762.14|753.04|762.91|753.81|760.43|751.33|499
1661455500000|2022-08-25 19:25:00|762.18|753.08|762.12|753.02|762.9|753.8|761.65|752.55|420
1661455800000|2022-08-25 19:30:00|762.14|753.04|761.87|752.77|762.39|753.29|761.26|752.16|383
1661456100000|2022-08-25 19:35:00|761.91|752.81|761.63|752.53|762.3|753.2|761.35|752.25|424
1661456400000|2022-08-25 19:40:00|761.64|752.54|762.9|753.8|763.09|753.99|761.63|752.53|502
1661456700000|2022-08-25 19:45:00|762.88|753.78|762.31|753.21|762.95|753.85|762|752.9|474
1661457000000|2022-08-25 19:50:00|762.35|753.25|762.5|753.4|762.93|753.83|760.85|751.75|474
1661457300000|2022-08-25 19:55:00|762.47|753.37|763.5|754.4|764.02|754.92|762.25|753.15|495
1661457600000|2022-08-25 20:00:00|763.52|754.42|762.92|753.82|763.8|754.7|762.28|753.18|430
1661457900000|2022-08-25 20:05:00|762.87|753.77|762.37|753.27|763.68|754.58|762.15|753.05|291
1661458200000|2022-08-25 20:10:00|762.35|753.25|762.55|753.45|763.43|754.33|761.95|752.85|406
1661458500000|2022-08-25 20:15:00|762.57|753.47|763.14|754.04|763.35|754.25|762.44|753.34|432
1661458800000|2022-08-25 20:20:00|763.16|754.06|762.01|752.91|763.23|754.13|761.8|752.7|397
1661459100000|2022-08-25 20:25:00|762.03|752.93|762.61|753.51|762.63|753.53|761.9|752.8|393
1661459400000|2022-08-25 20:30:00|762.58|753.48|762.41|753.31|762.7|753.6|761.9|752.8|346
1661459700000|2022-08-25 20:35:00|762.42|753.32|763.16|754.06|763.22|754.12|762.35|753.25|481
1661460000000|2022-08-25 20:40:00|763.14|754.04|764.99|755.89|765.27|756.17|763.1|754|494
1661460300000|2022-08-25 20:45:00|765.01|755.91|766.51|757.41|766.82|757.72|765|755.9|507
1661460600000|2022-08-25 20:50:00|766.5|757.4|766.46|757.36|766.6|757.5|765.9|756.8|376
1661460900000|2022-08-25 20:55:00|766.45|757.35|766.55|757.45|767.12|758.02|765.95|756.85|400
1661461200000|2022-08-25 21:00:00|766.54|757.44|767.91|758.81|767.92|758.82|766.49|757.39|139
1661461500000|2022-08-25 21:05:00|767.92|758.82|767.17|758.07|769.04|759.94|767.17|758.07|209
1661461800000|2022-08-25 21:10:00|767.19|758.09|767.29|758.19|767.43|758.33|766.85|757.75|328
1661462100000|2022-08-25 21:15:00|767.3|758.2|766.86|757.76|767.3|758.2|766.73|757.63|388
1661462400000|2022-08-25 21:20:00|766.85|757.75|767.55|758.45|767.61|758.51|766.25|757.15|230
1661462700000|2022-08-25 21:25:00|767.45|758.35|767.27|758.17|767.62|758.52|766.7|757.6|190
1661463000000|2022-08-25 21:30:00|767.25|758.15|766.94|757.84|767.45|758.35|766.8|757.7|162
1661463300000|2022-08-25 21:35:00|766.92|757.82|764.85|755.75|766.92|757.82|764.7|755.6|269
1661463600000|2022-08-25 21:40:00|764.89|755.79|765|755.9|765|755.9|764.63|755.53|154
1661463900000|2022-08-25 21:45:00|764.96|755.86|765.07|755.97|765.5|756.4|764.85|755.75|167
1661464200000|2022-08-25 21:50:00|765.01|755.91|763.35|754.25|765.07|755.97|763.27|754.17|242
1661464500000|2022-08-25 21:55:00|763.36|754.26|764.72|755.62|764.77|755.67|763.35|754.25|250
1661464800000|2022-08-25 22:00:00|764.77|755.67|765.21|756.11|766.15|757.05|764.29|755.19|324
1661465100000|2022-08-25 22:05:00|765.05|755.95|765.56|756.46|765.56|756.46|763.1|754|318
1661465400000|2022-08-25 22:10:00|765.55|756.45|765.21|756.11|766.11|757.01|764.63|755.53|272
1661465700000|2022-08-25 22:15:00|765.16|756.06|765.28|756.18|766.13|757.03|764.95|755.85|254
1661466000000|2022-08-25 22:20:00|765.41|756.31|765.11|756.01|765.5|756.4|764.27|755.17|381
1661466300000|2022-08-25 22:25:00|765.16|756.06|764.86|755.76|765.38|756.28|764.1|755|247
1661466600000|2022-08-25 22:30:00|764.85|755.75|765.15|756.05|765.25|756.15|764.55|755.45|238
1661466900000|2022-08-25 22:35:00|765.13|756.03|764.28|755.18|765.89|756.79|764.09|754.99|286
1661467200000|2022-08-25 22:40:00|764.29|755.19|764.42|755.32|765.54|756.44|764.27|755.17|244
1661467500000|2022-08-25 22:45:00|764.45|755.35|763.9|754.8|765.49|756.39|763.88|754.78|342
1661467800000|2022-08-25 22:50:00|763.88|754.78|761.5|752.4|763.89|754.79|760.2|751.1|572
1661468100000|2022-08-25 22:55:00|761.48|752.38|760.27|751.17|762.44|753.34|759.85|750.75|316
1661468400000|2022-08-25 23:00:00|760.25|751.15|759.04|749.94|761.01|751.91|756.46|747.36|584
1661468700000|2022-08-25 23:05:00|759.05|749.95|758.8|749.7|760.4|751.3|758.76|749.66|519
1661469000000|2022-08-25 23:10:00|758.77|749.67|760.05|750.95|760.07|750.97|758.6|749.5|480
1661469300000|2022-08-25 23:15:00|760.04|750.94|761.93|752.83|762.45|753.35|759.14|750.04|507
1661469600000|2022-08-25 23:20:00|761.92|752.82|762.93|753.83|763.02|753.92|761.88|752.78|494
1661469900000|2022-08-25 23:25:00|762.98|753.88|763.89|754.79|764.12|755.02|762.91|753.81|419
1661470200000|2022-08-25 23:30:00|763.88|754.78|763.89|754.79|764.23|755.13|763.55|754.45|304
1661470500000|2022-08-25 23:35:00|763.88|754.78|763.24|754.14|764.16|755.06|763.19|754.09|399
1661470800000|2022-08-25 23:40:00|763.21|754.11|763.42|754.32|764.1|755|762.91|753.81|418
1661471100000|2022-08-25 23:45:00|763.45|754.35|765.07|755.97|765.55|756.45|763.34|754.24|396
1661471400000|2022-08-25 23:50:00|764.95|755.85|762.35|753.25|764.96|755.86|762.25|753.15|398
1661471700000|2022-08-25 23:55:00|762.33|753.23|762.8|753.7|763.47|754.37|762.33|753.23|294
1661472000000|2022-08-26 00:00:00|762.6|753.5|760.65|751.55|762.76|753.66|760.11|751.01|564
1661472300000|2022-08-26 00:05:00|760.63|751.53|751.94|742.84|761.45|752.35|751.8|742.7|714
1661472600000|2022-08-26 00:10:00|751.84|742.74|755.2|746.1|755.3|746.2|751.37|742.27|644
1661472900000|2022-08-26 00:15:00|755.22|746.12|754.78|745.68|756.64|747.54|753.43|744.33|606
1661473200000|2022-08-26 00:20:00|754.79|745.69|758.86|749.76|759.02|749.92|754.75|745.65|628
1661473500000|2022-08-26 00:25:00|759.03|749.93|759.63|750.53|761.28|752.18|758.95|749.85|589
1661473800000|2022-08-26 00:30:00|759.64|750.54|761.31|752.21|762.25|753.15|758.67|749.57|544
1661474100000|2022-08-26 00:35:00|761.28|752.18|760.23|751.13|762.75|753.65|760.2|751.1|466
1661474400000|2022-08-26 00:40:00|760.2|751.1|759.52|750.42|761.16|752.06|759.25|750.15|496
1661474700000|2022-08-26 00:45:00|759.6|750.5|754.38|745.28|759.94|750.84|754.19|745.09|585
1661475000000|2022-08-26 00:50:00|754.37|745.27|752.9|743.8|755.08|745.98|751.42|742.32|607
1661475300000|2022-08-26 00:55:00|752.86|743.76|754.35|745.25|754.54|745.44|752.75|743.65|686
1661475600000|2022-08-26 01:00:00|754.27|745.17|755.81|746.71|756.45|747.35|753.38|744.28|689
1661475900000|2022-08-26 01:05:00|755.76|746.66|756.44|747.34|756.48|747.38|755.39|746.29|465
1661476200000|2022-08-26 01:10:00|756.45|747.35|757.4|748.3|757.45|748.35|756.15|747.05|403
1661476500000|2022-08-26 01:15:00|757.42|748.32|758.42|749.32|758.42|749.32|756.83|747.73|477
1661476800000|2022-08-26 01:20:00|758.43|749.33|755.84|746.74|759.09|749.99|755.8|746.7|500
1661477100000|2022-08-26 01:25:00|755.81|746.71|756.4|747.3|757.07|747.97|753.83|744.73|532
1661477400000|2022-08-26 01:30:00|756.42|747.32|755.27|746.17|756.63|747.53|755.04|745.94|450
1661477700000|2022-08-26 01:35:00|755.28|746.18|755.76|746.66|756.54|747.44|755.2|746.1|460
1661478000000|2022-08-26 01:40:00|755.77|746.67|755.6|746.5|755.96|746.86|754.75|745.65|375
1661478300000|2022-08-26 01:45:00|755.55|746.45|756.12|747.02|756.93|747.83|755.15|746.05|431
1661478600000|2022-08-26 01:50:00|756.09|746.99|757.05|747.95|757.22|748.12|755.85|746.75|479
1661478900000|2022-08-26 01:55:00|757.03|747.93|756.94|747.84|757.29|748.19|756.7|747.6|442
1661479200000|2022-08-26 02:00:00|756.85|747.75|757.3|748.2|757.55|748.45|756.8|747.7|454
1661479500000|2022-08-26 02:05:00|757.25|748.15|758.32|749.22|758.52|749.42|757|747.9|550
1661479800000|2022-08-26 02:10:00|758.12|749.02|758.1|749|758.26|749.16|756.75|747.65|492
1661480100000|2022-08-26 02:15:00|758.07|748.97|760.02|750.92|760.22|751.12|757.95|748.85|379
1661480400000|2022-08-26 02:20:00|760.01|750.91|760.13|751.03|761.35|752.25|759.75|750.65|433
1661480700000|2022-08-26 02:25:00|760.05|750.95|760.85|751.75|761.03|751.93|759.65|750.55|353
1661481000000|2022-08-26 02:30:00|760.99|751.89|759.45|750.35|760.99|751.89|758.95|749.85|390
1661481300000|2022-08-26 02:35:00|759.35|750.25|759.3|750.2|760.3|751.2|759.01|749.91|341
1661481600000|2022-08-26 02:40:00|759.26|750.16|759.01|749.91|760.27|751.17|758.95|749.85|468
1661481900000|2022-08-26 02:45:00|759|749.9|758.55|749.45|759.09|749.99|757.86|748.76|359
1661482200000|2022-08-26 02:50:00|758.5|749.4|758.85|749.75|759.37|750.27|758.22|749.12|255
1661482500000|2022-08-26 02:55:00|758.9|749.8|761.35|752.25|761.35|752.25|758.9|749.8|432
1661482800000|2022-08-26 03:00:00|761.36|752.26|759.91|750.81|761.47|752.37|759.12|750.02|413
1661483100000|2022-08-26 03:05:00|759.89|750.79|759.92|750.82|762.09|752.99|759.8|750.7|400
1661483400000|2022-08-26 03:10:00|759.89|750.79|760.41|751.31|760.6|751.5|759.05|749.95|439
1661483700000|2022-08-26 03:15:00|760.43|751.33|759.81|750.71|760.55|751.45|759.42|750.32|326
1661484000000|2022-08-26 03:20:00|759.98|750.88|760.4|751.3|761.58|752.48|759.78|750.68|414
1661484300000|2022-08-26 03:25:00|760.42|751.32|761.3|752.2|761.65|752.55|760.3|751.2|347
1661484600000|2022-08-26 03:30:00|761.33|752.23|761.35|752.25|761.46|752.36|760.45|751.35|364
1661484900000|2022-08-26 03:35:00|761.31|752.21|761.35|752.25|761.45|752.35|760.9|751.8|365
1661485200000|2022-08-26 03:40:00|761.3|752.2|760.26|751.16|761.46|752.36|760.03|750.93|319
1661485500000|2022-08-26 03:45:00|760.28|751.18|760.4|751.3|761.27|752.17|760.2|751.1|396
1661485800000|2022-08-26 03:50:00|760.3|751.2|761.19|752.09|761.42|752.32|759.7|750.6|315
1661486100000|2022-08-26 03:55:00|761.14|752.04|760.14|751.04|761.79|752.69|760.1|751|404
1661486400000|2022-08-26 04:00:00|760.25|751.15|759.8|750.7|760.4|751.3|759.8|750.7|285
1661486700000|2022-08-26 04:05:00|759.85|750.75|761.45|752.35|761.56|752.46|759.8|750.7|342
1661487000000|2022-08-26 04:10:00|761.47|752.37|760.26|751.16|761.5|752.4|759.9|750.8|415
1661487300000|2022-08-26 04:15:00|760.28|751.18|759.86|750.76|760.52|751.42|759.7|750.6|300
1661487600000|2022-08-26 04:20:00|759.94|750.84|760.2|751.1|760.4|751.3|759.15|750.05|446
1661487900000|2022-08-26 04:25:00|760.21|751.11|757.25|748.15|760.27|751.17|757.1|748|431
1661488200000|2022-08-26 04:30:00|757.31|748.21|759.02|749.92|759.11|750.01|757.26|748.16|485
1661488500000|2022-08-26 04:35:00|758.89|749.79|757.89|748.79|759.07|749.97|757.58|748.48|489
1661488800000|2022-08-26 04:40:00|757.91|748.81|757.3|748.2|758.91|749.81|756.95|747.85|469
1661489100000|2022-08-26 04:45:00|757.22|748.12|759.98|750.88|760.1|751|757.04|747.94|520
1661489400000|2022-08-26 04:50:00|759.96|750.86|758.07|748.97|760|750.9|757.75|748.65|350
1661489700000|2022-08-26 04:55:00|758.05|748.95|758.07|748.97|759.3|750.2|757.8|748.7|394
1661490000000|2022-08-26 05:00:00|758|748.9|756.86|747.76|758.65|749.55|756.7|747.6|417
1661490300000|2022-08-26 05:05:00|756.87|747.77|756.01|746.91|758.46|749.36|755.9|746.8|529
1661490600000|2022-08-26 05:10:00|756.05|746.95|754.18|745.08|756.09|746.99|753.6|744.5|645
1661490900000|2022-08-26 05:15:00|754.16|745.06|755.85|746.75|757.02|747.92|754.08|744.98|558
1661491200000|2022-08-26 05:20:00|755.84|746.74|750.95|741.85|756.35|747.25|750.95|741.85|540
1661491500000|2022-08-26 05:25:00|750.85|741.75|744.82|735.72|751.01|741.91|742.65|733.55|833
1661491800000|2022-08-26 05:30:00|744.84|735.74|746.3|737.2|747.05|737.95|744.11|735.01|751
1661492100000|2022-08-26 05:35:00|746.33|737.23|746.4|737.3|747.45|738.35|745.95|736.85|581
1661492400000|2022-08-26 05:40:00|746.36|737.26|747.25|738.15|747.4|738.3|746.05|736.95|457
1661492700000|2022-08-26 05:45:00|747.2|738.1|747.68|738.58|747.7|738.6|746.5|737.4|602
1661493000000|2022-08-26 05:50:00|747.7|738.6|749.15|740.05|750.56|741.46|747.35|738.25|596
1661493300000|2022-08-26 05:55:00|749.05|739.95|748|738.9|749.47|740.37|747.65|738.55|489
1661493600000|2022-08-26 06:00:00|747.95|738.85|749.01|739.91|749.49|740.39|747.03|737.93|578
1661493900000|2022-08-26 06:05:00|748.98|739.88|748.32|739.22|749.13|740.03|746.95|737.85|588
1661494200000|2022-08-26 06:10:00|748.29|739.19|750.88|741.78|750.97|741.87|748.29|739.19|465
1661494500000|2022-08-26 06:15:00|750.91|741.81|750.86|741.76|751.16|742.06|749.79|740.69|423
1661494800000|2022-08-26 06:20:00|750.9|741.8|750.3|741.2|751.6|742.5|750.3|741.2|402
1661495100000|2022-08-26 06:25:00|750.35|741.25|752.09|742.99|752.44|743.34|750.3|741.2|533
1661495400000|2022-08-26 06:30:00|752.04|742.94|752.27|743.17|752.94|743.84|751.8|742.7|427
1661495700000|2022-08-26 06:35:00|752.29|743.19|751.3|742.2|752.34|743.24|750.34|741.24|490
1661496000000|2022-08-26 06:40:00|751.25|742.15|749.91|740.81|751.3|742.2|748.17|739.07|474
1661496300000|2022-08-26 06:45:00|749.75|740.65|750.01|740.91|750.4|741.3|749.41|740.31|442
1661496600000|2022-08-26 06:50:00|749.99|740.89|747.98|738.88|750.08|740.98|747.79|738.69|506
1661496900000|2022-08-26 06:55:00|747.85|738.75|748.31|739.21|749.32|740.22|747.75|738.65|468
1661497200000|2022-08-26 07:00:00|748.26|739.16|747.06|737.96|749.11|740.01|746.65|737.55|648
1661497500000|2022-08-26 07:05:00|747.03|737.93|742.76|733.66|747.11|738.01|741.26|732.16|662
1661497800000|2022-08-26 07:10:00|742.75|733.65|743.9|734.8|743.98|734.88|741.6|732.5|614
1661498100000|2022-08-26 07:15:00|743.88|734.78|746.04|736.94|746.06|736.96|742.74|733.64|676
1661498400000|2022-08-26 07:20:00|746.08|736.98|745.9|736.8|746.25|737.15|744.7|735.6|502
1661498700000|2022-08-26 07:25:00|745.97|736.87|746.78|737.68|747.9|738.8|745.97|736.87|535
1661499000000|2022-08-26 07:30:00|746.75|737.65|747.96|738.86|748.01|738.91|746.57|737.47|583
1661499300000|2022-08-26 07:35:00|747.95|738.85|746.48|737.38|747.96|738.86|746.37|737.27|475
1661499600000|2022-08-26 07:40:00|746.5|737.4|746.27|737.17|746.83|737.73|745.27|736.17|493
1661499900000|2022-08-26 07:45:00|746.3|737.2|746.58|737.48|747.03|737.93|745.65|736.55|477
1661500200000|2022-08-26 07:50:00|746.59|737.49|747.36|738.26|747.69|738.59|746.21|737.11|400
1661500500000|2022-08-26 07:55:00|747.35|738.25|748.89|739.79|748.99|739.89|746.95|737.85|441
1661500800000|2022-08-26 08:00:00|748.9|739.8|748.9|739.8|749|739.9|746.96|737.86|504
1661501100000|2022-08-26 08:05:00|748.92|739.82|748|738.9|749.3|740.2|747.75|738.65|451
1661501400000|2022-08-26 08:10:00|747.98|738.88|748.29|739.19|749.04|739.94|747.7|738.6|418
1661501700000|2022-08-26 08:15:00|748.32|739.22|750.05|740.95|750.1|741|748.12|739.02|444
1661502000000|2022-08-26 08:20:00|750.04|740.94|749.16|740.06|750.5|741.4|749|739.9|423
1661502300000|2022-08-26 08:25:00|749.19|740.09|746.93|737.83|749.23|740.13|746.7|737.6|388
1661502600000|2022-08-26 08:30:00|746.95|737.85|748.13|739.03|748.25|739.15|745.54|736.44|528
1661502900000|2022-08-26 08:35:00|748.14|739.04|746.4|737.3|748.2|739.1|745.99|736.89|483
1661503200000|2022-08-26 08:40:00|746.39|737.29|747.68|738.58|747.76|738.66|746.14|737.04|419
1661503500000|2022-08-26 08:45:00|747.67|738.57|748.58|739.48|752.33|743.23|747.67|738.57|603
1661503800000|2022-08-26 08:50:00|748.6|739.5|748.8|739.7|750.34|741.24|748.16|739.06|536
1661504100000|2022-08-26 08:55:00|748.75|739.65|748.1|739|749.05|739.95|747.06|737.96|333
1661504400000|2022-08-26 09:00:00|748.15|739.05|749.17|740.07|749.41|740.31|747.8|738.7|369
1661504700000|2022-08-26 09:05:00|749.19|740.09|750.35|741.25|750.35|741.25|748.23|739.13|489
1661505000000|2022-08-26 09:10:00|750.34|741.24|751.73|742.63|754.33|745.23|750.01|740.91|589
1661505300000|2022-08-26 09:15:00|751.89|742.79|750.42|741.32|751.89|742.79|749.9|740.8|445
1661505600000|2022-08-26 09:20:00|750.45|741.35|752.03|742.93|752.36|743.26|749.87|740.77|446
1661505900000|2022-08-26 09:25:00|752.05|742.95|753.32|744.22|753.35|744.25|751.7|742.6|472
1661506200000|2022-08-26 09:30:00|753.37|744.27|752.64|743.54|753.84|744.74|750.97|741.87|395
1661506500000|2022-08-26 09:35:00|752.62|743.52|752.19|743.09|753.25|744.15|751.6|742.5|382
1661506800000|2022-08-26 09:40:00|752.06|742.96|751.83|742.73|752.19|743.09|751.4|742.3|147
1661507100000|2022-08-26 09:45:00|751.84|742.74|749.65|740.55|752|742.9|749.5|740.4|409
1661507400000|2022-08-26 09:50:00|749.7|740.6|750.09|740.99|751.02|741.92|749.63|740.53|421
1661507700000|2022-08-26 09:55:00|750.12|741.02|751.28|742.18|751.3|742.2|748.74|739.64|429
1661508000000|2022-08-26 10:00:00|751.23|742.13|751.05|741.95|751.45|742.35|749.55|740.45|480
1661508300000|2022-08-26 10:05:00|750.92|741.82|750.63|741.53|751.2|742.1|750.15|741.05|391
1661508600000|2022-08-26 10:10:00|750.68|741.58|749.88|740.78|750.89|741.79|749.63|740.53|357
1661508900000|2022-08-26 10:15:00|749.85|740.75|750.95|741.85|751.15|742.05|748.59|739.49|442
1661509200000|2022-08-26 10:20:00|750.91|741.81|751.13|742.03|751.25|742.15|749.5|740.4|306
1661509500000|2022-08-26 10:25:00|751.1|742|748.85|739.75|751.19|742.09|748.79|739.69|440
1661509800000|2022-08-26 10:30:00|748.84|739.74|750.1|741|750.1|741|748.4|739.3|425
1661510100000|2022-08-26 10:35:00|750.05|740.95|747.16|738.06|750.05|740.95|745.34|736.24|543
1661510400000|2022-08-26 10:40:00|747.2|738.1|748.28|739.18|749.15|740.05|746.1|737|567
1661510700000|2022-08-26 10:45:00|748.4|739.3|746.75|737.65|748.4|739.3|745.21|736.11|496
1661511000000|2022-08-26 10:50:00|746.7|737.6|748.29|739.19|748.35|739.25|745.86|736.76|417
1661511300000|2022-08-26 10:55:00|748.49|739.39|746.11|737.01|748.83|739.73|746.03|736.93|417
1661511600000|2022-08-26 11:00:00|746.23|737.13|744.8|735.7|747.87|738.77|744.6|735.5|520
1661511900000|2022-08-26 11:05:00|744.82|735.72|737.49|728.39|744.99|735.89|734.74|725.64|851
1661512200000|2022-08-26 11:10:00|737.37|728.27|736.31|727.21|738.1|729|734.83|725.73|806
1661512500000|2022-08-26 11:15:00|736.32|727.22|736.3|727.2|738.3|729.2|735.55|726.45|684
1661512800000|2022-08-26 11:20:00|736.21|727.11|738|728.9|739|729.9|735.99|726.89|659
1661513100000|2022-08-26 11:25:00|737.95|728.85|739.15|730.05|739.25|730.15|736.75|727.65|648
1661513400000|2022-08-26 11:30:00|739.1|730|738.18|729.08|739.1|730|737.77|728.67|578
1661513700000|2022-08-26 11:35:00|738.19|729.09|739.26|730.16|739.69|730.59|737.26|728.16|580
1661514000000|2022-08-26 11:40:00|739.1|730|739.43|730.33|740.15|731.05|738.85|729.75|456
1661514300000|2022-08-26 11:45:00|739.32|730.22|739.94|730.84|740.2|731.1|738.75|729.65|509
1661514600000|2022-08-26 11:50:00|739.99|730.89|741.31|732.21|741.5|732.4|739.86|730.76|554
1661514900000|2022-08-26 11:55:00|741.32|732.22|742.64|733.54|742.73|733.63|740.89|731.79|569
1661515200000|2022-08-26 12:00:00|742.61|733.51|739.7|730.6|742.85|733.75|739.11|730.01|555
1661515500000|2022-08-26 12:05:00|739.74|730.64|740.9|731.8|741.15|732.05|739.74|730.64|374
1661515800000|2022-08-26 12:10:00|740.97|731.87|741.86|732.76|741.9|732.8|739.87|730.77|362
1661516100000|2022-08-26 12:15:00|741.81|732.71|743.34|734.24|743.45|734.35|741.55|732.45|664
1661516400000|2022-08-26 12:20:00|743.39|734.29|741.94|732.84|743.68|734.58|741.72|732.62|545
1661516700000|2022-08-26 12:25:00|741.93|732.83|744.85|735.75|744.87|735.77|741.56|732.46|620
1661517000000|2022-08-26 12:30:00|744.8|735.7|756.58|747.48|756.58|747.48|743.75|734.65|956
1661517300000|2022-08-26 12:35:00|756.95|747.85|757.97|748.87|759.05|749.95|754.05|744.95|895
1661517600000|2022-08-26 12:40:00|757.92|748.82|757.17|748.07|760.15|751.05|756.16|747.06|815
1661517900000|2022-08-26 12:45:00|757.18|748.08|759.79|750.69|760.4|751.3|756.85|747.75|733
1661518200000|2022-08-26 12:50:00|759.76|750.66|760.07|750.97|760.45|751.35|758.07|748.97|709
1661518500000|2022-08-26 12:55:00|760.15|751.05|764.43|755.33|765.36|756.26|759.7|750.6|870
1661518800000|2022-08-26 13:00:00|764.44|755.34|770.23|761.13|772.55|763.45|764.23|755.13|964
1661519100000|2022-08-26 13:05:00|770.25|761.15|766.87|757.77|770.67|761.57|764.75|755.65|925
1661519400000|2022-08-26 13:10:00|766.88|757.78|766.36|757.26|767.27|758.17|765.05|755.95|696
1661519700000|2022-08-26 13:15:00|766.33|757.23|766.74|757.64|768.39|759.29|764.13|755.03|748
1661520000000|2022-08-26 13:20:00|766.78|757.68|766.04|756.94|766.98|757.88|763.75|754.65|730
1661520300000|2022-08-26 13:25:00|766.08|756.98|764.87|755.77|766.15|757.05|764.15|755.05|770
1661520600000|2022-08-26 13:30:00|764.84|755.74|762.97|753.87|765.14|756.04|761.61|752.51|791
1661520900000|2022-08-26 13:35:00|762.99|753.89|761.2|752.1|763.24|754.14|760.14|751.04|350
1661521200000|2022-08-26 13:40:00|761.11|752.01|762.3|753.2|763.2|754.1|760.25|751.15|448
1661521500000|2022-08-26 13:45:00|762.2|753.1|759.85|750.75|762.2|753.1|759.72|750.62|768
1661521800000|2022-08-26 13:50:00|759.86|750.76|759.07|749.97|759.94|750.84|757|747.9|749
1661522100000|2022-08-26 13:55:00|759.13|750.03|763.16|754.06|765.15|756.05|758.87|749.77|777
1661522400000|2022-08-26 14:00:00|763|753.9|754.42|745.32|763.66|754.56|748.96|739.86|642
1661522700000|2022-08-26 14:05:00|754.32|745.22|767.1|758|767.1|758|754.12|745.02|493
1661523000000|2022-08-26 14:10:00|767.15|758.05|762.97|753.87|768.14|759.04|761.17|752.07|531
1661523300000|2022-08-26 14:15:00|762.95|753.85|761.1|752|763.08|753.98|756.45|747.35|435
1661523600000|2022-08-26 14:20:00|761.15|752.05|754.55|745.45|761.15|752.05|754.25|745.15|403
1661523900000|2022-08-26 14:25:00|754.59|745.49|752.25|743.15|755.65|746.55|750.81|741.71|450
1661524200000|2022-08-26 14:30:00|752.15|743.05|749.65|740.55|752.21|743.11|748.35|739.25|405
1661524500000|2022-08-26 14:35:00|749.51|740.41|744.15|735.05|750.47|741.37|742.4|733.3|428
1661524800000|2022-08-26 14:40:00|744.14|735.04|744.06|734.96|746.95|737.85|743.03|733.93|282
1661525100000|2022-08-26 14:45:00|744.05|734.95|746.95|737.85|746.95|737.85|743.01|733.91|355
1661525400000|2022-08-26 14:50:00|747.02|737.92|744.08|734.98|747.84|738.74|743.72|734.62|279
1661525700000|2022-08-26 14:55:00|743.99|734.89|741.24|732.14|744.16|735.06|740.95|731.85|319
1661526000000|2022-08-26 15:00:00|741.21|732.11|726.35|717.25|741.21|732.11|726.35|717.25|487
1661526300000|2022-08-26 15:05:00|726.3|717.2|732.3|723.2|734.27|725.17|726.3|717.2|400
1661526600000|2022-08-26 15:10:00|732.17|723.07|728.1|719|732.21|723.11|727.82|718.72|384
1661526900000|2022-08-26 15:15:00|728.05|718.95|721.27|712.17|728.15|719.05|720.7|711.6|517
1661527200000|2022-08-26 15:20:00|721.18|712.08|725.14|716.04|726|716.9|717.86|708.76|402
1661527500000|2022-08-26 15:25:00|725|715.9|723.8|714.7|725.83|716.73|722.73|713.63|267
1661527800000|2022-08-26 15:30:00|723.86|714.76|725.4|716.3|725.72|716.62|723.4|714.3|245
1661528100000|2022-08-26 15:35:00|725.35|716.25|723.94|714.84|726.63|717.53|722.97|713.87|277
1661528400000|2022-08-26 15:40:00|723.91|714.81|721.91|712.81|724.05|714.95|720.79|711.69|255
1661528700000|2022-08-26 15:45:00|721.97|712.87|722.93|713.83|723.84|714.74|721.15|712.05|231
1661529000000|2022-08-26 15:50:00|723|713.9|724.97|715.87|725.36|716.26|722.68|713.58|206
1661529300000|2022-08-26 15:55:00|724.98|715.88|724.11|715.01|725.21|716.11|723.76|714.66|145
1661529600000|2022-08-26 16:00:00|724.12|715.02|721.8|712.7|724.92|715.82|721.16|712.06|252
1661529900000|2022-08-26 16:05:00|721.78|712.68|723.25|714.15|723.41|714.31|721.78|712.68|199
1661530200000|2022-08-26 16:10:00|723.26|714.16|723.87|714.77|724.02|714.92|722.22|713.12|214
1661530500000|2022-08-26 16:15:00|723.9|714.8|720.92|711.82|724.05|714.95|719.69|710.59|251
1661530800000|2022-08-26 16:20:00|720.98|711.88|718.83|709.73|720.98|711.88|716.05|706.95|334
1661531100000|2022-08-26 16:25:00|718.86|709.76|714.99|705.89|718.86|709.76|712.97|703.87|330
1661531400000|2022-08-26 16:30:00|714.98|705.88|717.35|708.25|717.39|708.29|714.1|705|287
1661531700000|2022-08-26 16:35:00|717.25|708.15|716.19|707.09|718.22|709.12|716.18|707.08|249
1661532000000|2022-08-26 16:40:00|716.09|706.99|718.21|709.11|719.1|710|716|706.9|245
1661532300000|2022-08-26 16:45:00|718.1|709|719.16|710.06|719.16|710.06|717.85|708.75|164
1661532600000|2022-08-26 16:50:00|719.17|710.07|719.87|710.77|720.41|711.31|718.13|709.03|189
1661532900000|2022-08-26 16:55:00|719.86|710.76|720.06|710.96|720.33|711.23|718.99|709.89|212
1661533200000|2022-08-26 17:00:00|720|710.9|720.05|710.95|721.01|711.91|719.2|710.1|211
1661533500000|2022-08-26 17:05:00|720.04|710.94|720.33|711.23|720.52|711.42|719.85|710.75|170
1661533800000|2022-08-26 17:10:00|720.36|711.26|718.3|709.2|720.36|711.26|717.35|708.25|173
1661534100000|2022-08-26 17:15:00|718.2|709.1|717.17|708.07|719.23|710.13|716.83|707.73|173
1661534400000|2022-08-26 17:20:00|717.13|708.03|718.84|709.74|718.97|709.87|716.97|707.87|140
1661534700000|2022-08-26 17:25:00|718.89|709.79|718.86|709.76|720.27|711.17|718.83|709.73|248
1661535000000|2022-08-26 17:30:00|718.78|709.68|718.41|709.31|719.02|709.92|717.18|708.08|123
1661535300000|2022-08-26 17:35:00|718.46|709.36|717.02|707.92|719.41|710.31|716.95|707.85|153
1661535600000|2022-08-26 17:40:00|717.03|707.93|717.23|708.13|717.36|708.26|716.19|707.09|139
1661535900000|2022-08-26 17:45:00|717.12|708.02|716.84|707.74|718.37|709.27|716.78|707.68|125
1661536200000|2022-08-26 17:50:00|716.86|707.76|716.09|706.99|716.94|707.84|714.01|704.91|236
1661536500000|2022-08-26 17:55:00|716.1|707|714.92|705.82|716.86|707.76|714.38|705.28|201
1661536800000|2022-08-26 18:00:00|714.91|705.81|710.88|701.78|715.38|706.28|710.1|701|251
1661537100000|2022-08-26 18:05:00|710.55|701.45|709|699.9|711.88|702.78|707.12|698.02|431
1661537400000|2022-08-26 18:10:00|709.02|699.92|712.14|703.04|712.19|703.09|708.87|699.77|329
1661537700000|2022-08-26 18:15:00|712.11|703.01|710|700.9|712.25|703.15|708.58|699.48|269
1661538000000|2022-08-26 18:20:00|709.99|700.89|709.85|700.75|711.15|702.05|708.85|699.75|235
1661538300000|2022-08-26 18:25:00|709.84|700.74|708.5|699.4|710.29|701.19|707.16|698.06|214
1661538600000|2022-08-26 18:30:00|708.45|699.35|710.78|701.68|710.89|701.79|708.1|699|283
1661538900000|2022-08-26 18:35:00|710.85|701.75|712.3|703.2|712.81|703.71|710.43|701.33|212
1661539200000|2022-08-26 18:40:00|712.34|703.24|715.96|706.86|716.15|707.05|711.97|702.87|232
1661539500000|2022-08-26 18:45:00|715.85|706.75|714.25|705.15|716.34|707.24|713.79|704.69|249
1661539800000|2022-08-26 18:50:00|714.21|705.11|714.03|704.93|714.97|705.87|713.2|704.1|149
1661540100000|2022-08-26 18:55:00|714.06|704.96|714.24|705.14|715.07|705.97|713.7|704.6|133
1661540400000|2022-08-26 19:00:00|714.2|705.1|714.23|705.13|715.21|706.11|713.84|704.74|164
1661540700000|2022-08-26 19:05:00|714.27|705.17|712.79|703.69|714.95|705.85|711.76|702.66|169
1661541000000|2022-08-26 19:10:00|712.84|703.74|714.31|705.21|714.31|705.21|712.78|703.68|108
1661541300000|2022-08-26 19:15:00|714.3|705.2|714.86|705.76|715.96|706.86|713.88|704.78|181
1661541600000|2022-08-26 19:20:00|714.93|705.83|714.21|705.11|715.04|705.94|712.85|703.75|130
1661541900000|2022-08-26 19:25:00|714.2|705.1|713.88|704.78|715.21|706.11|713.86|704.76|100
1661542200000|2022-08-26 19:30:00|713.94|704.84|713.84|704.74|714.88|705.78|713.68|704.58|115
1661542500000|2022-08-26 19:35:00|713.9|704.8|714.97|705.87|714.97|705.87|713.58|704.48|84
1661542800000|2022-08-26 19:40:00|714.96|705.86|713.93|704.83|715.06|705.96|713.76|704.66|93
1661543100000|2022-08-26 19:45:00|713.97|704.87|714.94|705.84|714.98|705.88|712.95|703.85|137
1661543400000|2022-08-26 19:50:00|715.03|705.93|714.81|705.71|715.98|706.88|714.2|705.1|125
1661543700000|2022-08-26 19:55:00|714.8|705.7|713.94|704.84|716.13|707.03|713.89|704.79|155
1661544000000|2022-08-26 20:00:00|713.93|704.83|714.94|705.84|715.26|706.16|713.7|704.6|133
1661544300000|2022-08-26 20:05:00|715.02|705.92|717.27|708.17|717.28|708.18|715.02|705.92|205
1661544600000|2022-08-26 20:10:00|717.26|708.16|716.88|707.78|717.26|708.16|716.05|706.95|95
1661544900000|2022-08-26 20:15:00|716.94|707.84|716.04|706.94|716.94|707.84|715.4|706.3|81
1661545200000|2022-08-26 20:20:00|716.09|706.99|717.26|708.16|717.46|708.36|715.95|706.85|105
1661545500000|2022-08-26 20:25:00|717.22|708.12|716.2|707.1|717.22|708.12|715.98|706.88|73
1661545800000|2022-08-26 20:30:00|716.19|707.09|716.11|707.01|717.99|708.89|716.04|706.94|106
1661546100000|2022-08-26 20:35:00|716.12|707.02|716.34|707.24|716.93|707.83|715.87|706.77|62
1661546400000|2022-08-26 20:40:00|716.3|707.2|716.21|707.11|716.3|707.2|714.03|704.93|132
1661546700000|2022-08-26 20:45:00|716.22|707.12|716.75|707.65|716.97|707.87|715.27|706.17|116
1661547000000|2022-08-26 20:50:00|716.78|707.68|714.79|705.69|716.81|707.71|714.1|705|183
1661547300000|2022-08-26 20:55:00|714.78|705.68|715.12|706.02|716.23|707.13|714.31|705.21|130
1661583600000|2022-08-27 07:00:00|701.06|691.96|701.18|692.08|701.97|692.87|700.14|691.04|247
1661583900000|2022-08-27 07:05:00|701.2|692.1|701.23|692.13|701.54|692.44|700.16|691.06|263
1661584200000|2022-08-27 07:10:00|701.22|692.12|699.46|690.36|701.32|692.22|699.23|690.13|334
1661584500000|2022-08-27 07:15:00|699.47|690.37|699.91|690.81|701.29|692.19|699.29|690.19|363
1661584800000|2022-08-27 07:20:00|699.95|690.85|702.01|692.91|702.14|693.04|699.83|690.73|349
1661585100000|2022-08-27 07:25:00|702.04|692.94|702.25|693.15|702.4|693.3|700.8|691.7|313
1661585400000|2022-08-27 07:30:00|702.28|693.18|703.93|694.83|704.08|694.98|701.86|692.76|390
1661585700000|2022-08-27 07:35:00|703.9|694.8|704.31|695.21|704.34|695.24|703.01|693.91|291
1661586000000|2022-08-27 07:40:00|704.34|695.24|704.22|695.12|704.49|695.39|703.84|694.74|326
1661586300000|2022-08-27 07:45:00|704.24|695.14|704.03|694.93|704.47|695.37|703.09|693.99|354
1661586600000|2022-08-27 07:50:00|704.02|694.92|706.22|697.12|706.22|697.12|704|694.9|386
1661586900000|2022-08-27 07:55:00|706.24|697.14|708.35|699.25|708.87|699.77|706.02|696.92|518
1661587200000|2022-08-27 08:00:00|708.32|699.22|705.74|696.64|708.41|699.31|705.28|696.18|382
1661587500000|2022-08-27 08:05:00|705.71|696.61|705.89|696.79|706.45|697.35|705.3|696.2|346
1661587800000|2022-08-27 08:10:00|705.91|696.81|705.92|696.82|706.47|697.37|705.01|695.91|221
1661588100000|2022-08-27 08:15:00|705.96|696.86|706.97|697.87|707.28|698.18|704.97|695.87|340
1661588400000|2022-08-27 08:20:00|706.95|697.85|707.25|698.15|708.49|699.39|706.93|697.83|267
1661588700000|2022-08-27 08:25:00|707.23|698.13|708.27|699.17|708.31|699.21|706.91|697.81|264
1661589000000|2022-08-27 08:30:00|708.24|699.14|708.08|698.98|708.27|699.17|707.29|698.19|266
1661589300000|2022-08-27 08:35:00|708.15|699.05|708.08|698.98|708.2|699.1|707.03|697.93|294
1661589600000|2022-08-27 08:40:00|708.05|698.95|708.1|699|708.12|699.02|707.38|698.28|170
1661589900000|2022-08-27 08:45:00|708.09|698.99|706.87|697.77|708.09|698.99|705.88|696.78|274
1661590200000|2022-08-27 08:50:00|706.86|697.76|705.9|696.8|707|697.9|705.26|696.16|268
1661590500000|2022-08-27 08:55:00|705.93|696.83|705.42|696.32|706.2|697.1|704.18|695.08|329
1661590800000|2022-08-27 09:00:00|705.45|696.35|705.49|696.39|705.54|696.44|704.45|695.35|314
1661591100000|2022-08-27 09:05:00|705.53|696.43|706.36|697.26|706.47|697.37|705.37|696.27|269
1661591400000|2022-08-27 09:10:00|706.38|697.28|705.85|696.75|706.45|697.35|705.75|696.65|202
1661591700000|2022-08-27 09:15:00|705.83|696.73|704.33|695.23|706|696.9|703.73|694.63|286
1661592000000|2022-08-27 09:20:00|704.3|695.2|704.02|694.92|704.66|695.56|703.06|693.96|252
1661592300000|2022-08-27 09:25:00|704.05|694.95|703.39|694.29|704.34|695.24|702.89|693.79|273
1661592600000|2022-08-27 09:30:00|703.4|694.3|704.5|695.4|705.11|696.01|702.5|693.4|308
1661592900000|2022-08-27 09:35:00|704.52|695.42|705.34|696.24|705.47|696.37|704.24|695.14|217
1661593200000|2022-08-27 09:40:00|705.24|696.14|706.37|697.27|707|697.9|705.08|695.98|292
1661593500000|2022-08-27 09:45:00|706.38|697.28|705.54|696.44|706.63|697.53|704.4|695.3|272
1661593800000|2022-08-27 09:50:00|705.41|696.31|705.1|696|705.55|696.45|703.86|694.76|247
1661594100000|2022-08-27 09:55:00|705.08|695.98|704.41|695.31|705.51|696.41|704.41|695.31|236
1661594400000|2022-08-27 10:00:00|704.42|695.32|706.33|697.23|706.33|697.23|704.32|695.22|253
1661594700000|2022-08-27 10:05:00|706.28|697.18|708.07|698.97|708.42|699.32|706.27|697.17|310
1661595000000|2022-08-27 10:10:00|708.03|698.93|708.28|699.18|708.54|699.44|707.01|697.91|237
1661595300000|2022-08-27 10:15:00|708.29|699.19|708.33|699.23|708.38|699.28|707.31|698.21|242
1661595600000|2022-08-27 10:20:00|708.35|699.25|709.73|700.63|710.28|701.18|708|698.9|347
1661595900000|2022-08-27 10:25:00|709.71|700.61|708.58|699.48|709.73|700.63|707.33|698.23|346
1661596200000|2022-08-27 10:30:00|708.56|699.46|708.87|699.77|710.22|701.12|706.24|697.14|389
1661596500000|2022-08-27 10:35:00|709.13|700.03|710.18|701.08|711.19|702.09|709.09|699.99|278
1661596800000|2022-08-27 10:40:00|710.04|700.94|709.32|700.22|711.04|701.94|709.16|700.06|298
1661597100000|2022-08-27 10:45:00|709.31|700.21|709.1|700|710.19|701.09|709|699.9|290
1661597400000|2022-08-27 10:50:00|709.21|700.11|708.94|699.84|709.4|700.3|708.12|699.02|259
1661597700000|2022-08-27 10:55:00|708.91|699.81|707.28|698.18|709.17|700.07|707.15|698.05|252
1661598000000|2022-08-27 11:00:00|707.27|698.17|708.46|699.36|709.15|700.05|707.19|698.09|329
1661598300000|2022-08-27 11:05:00|708.48|699.38|707.97|698.87|709.14|700.04|707.33|698.23|222
1661598600000|2022-08-27 11:10:00|707.93|698.83|707.04|697.94|708.87|699.77|707.04|697.94|289
1661598900000|2022-08-27 11:15:00|706.99|697.89|705.05|695.95|708.02|698.92|704.97|695.87|291
1661599200000|2022-08-27 11:20:00|705.01|695.91|704.48|695.38|706.39|697.29|704.39|695.29|266
1661599500000|2022-08-27 11:25:00|704.51|695.41|705.11|696.01|705.34|696.24|704.31|695.21|234
1661599800000|2022-08-27 11:30:00|705.09|695.99|706.06|696.96|706.45|697.35|705.02|695.92|288
1661600100000|2022-08-27 11:35:00|706.09|696.99|706.86|697.76|707.38|698.28|705.98|696.88|303
1661600400000|2022-08-27 11:40:00|706.85|697.75|708.09|698.99|708.42|699.32|706.16|697.06|316
1661600700000|2022-08-27 11:45:00|708.06|698.96|708.07|698.97|708.45|699.35|707.22|698.12|213
1661601000000|2022-08-27 11:50:00|708.04|698.94|709.26|700.16|709.26|700.16|707.87|698.77|333
1661601300000|2022-08-27 11:55:00|709.22|700.12|707.8|698.7|709.28|700.18|707.33|698.23|296
1661601600000|2022-08-27 12:00:00|707.78|698.68|707.37|698.27|708.26|699.16|707.25|698.15|296
1661601900000|2022-08-27 12:05:00|707.41|698.31|707.23|698.13|707.42|698.32|706.82|697.72|192
1661602200000|2022-08-27 12:10:00|707.2|698.1|706.99|697.89|708.13|699.03|706.93|697.83|239
1661602500000|2022-08-27 12:15:00|707.02|697.92|707.17|698.07|707.35|698.25|706.75|697.65|232
1661602800000|2022-08-27 12:20:00|707.15|698.05|706.84|697.74|708.23|699.13|706.73|697.63|255
1661603100000|2022-08-27 12:25:00|706.85|697.75|705.95|696.85|707.31|698.21|705.85|696.75|247
1661603400000|2022-08-27 12:30:00|705.91|696.81|705.9|696.8|706.23|697.13|705.2|696.1|215
1661603700000|2022-08-27 12:35:00|705.89|696.79|705.84|696.74|706.18|697.08|704.85|695.75|224
1661604000000|2022-08-27 12:40:00|705.88|696.78|705.91|696.81|706.58|697.48|705.76|696.66|198
1661604300000|2022-08-27 12:45:00|705.94|696.84|706.12|697.02|706.37|697.27|705.2|696.1|311
1661604600000|2022-08-27 12:50:00|706.14|697.04|705.94|696.84|706.5|697.4|705.78|696.68|178
1661604900000|2022-08-27 12:55:00|705.92|696.82|706.35|697.25|706.52|697.42|705.89|696.79|219
1661605200000|2022-08-27 13:00:00|706.3|697.2|706.86|697.76|707.14|698.04|705.43|696.33|315
1661605500000|2022-08-27 13:05:00|706.9|697.8|706.86|697.76|707.07|697.97|706.2|697.1|248
1661605800000|2022-08-27 13:10:00|706.91|697.81|705.85|696.75|706.96|697.86|705.25|696.15|316
1661606100000|2022-08-27 13:15:00|705.81|696.71|706.35|697.25|706.87|697.77|705.81|696.71|192
1661606400000|2022-08-27 13:20:00|706.36|697.26|702.84|693.74|706.36|697.26|701.76|692.66|540
1661606700000|2022-08-27 13:25:00|702.86|693.76|704.97|695.87|705.06|695.96|702.22|693.12|448
1661607000000|2022-08-27 13:30:00|705.01|695.91|703.06|693.96|705.28|696.18|702.36|693.26|381
1661607300000|2022-08-27 13:35:00|703.03|693.93|705.37|696.27|705.37|696.27|703.02|693.92|258
1661607600000|2022-08-27 13:40:00|705.31|696.21|709.37|700.27|711.55|702.45|705.26|696.16|554
1661607900000|2022-08-27 13:45:00|709.39|700.29|708.63|699.53|710.2|701.1|706.37|697.27|380
1661608200000|2022-08-27 13:50:00|708.67|699.57|708.16|699.06|710.29|701.19|707.53|698.43|394
1661608500000|2022-08-27 13:55:00|708.12|699.02|706.19|697.09|709.28|700.18|706.19|697.09|369
1661608800000|2022-08-27 14:00:00|706.21|697.11|706.56|697.46|707.21|698.11|705.5|696.4|279
1661609100000|2022-08-27 14:05:00|706.53|697.43|705.3|696.2|706.53|697.43|704.39|695.29|322
1661609400000|2022-08-27 14:10:00|705.32|696.22|705.56|696.46|706.45|697.35|704.94|695.84|262
1661609700000|2022-08-27 14:15:00|705.59|696.49|707.05|697.95|707.15|698.05|705.31|696.21|217
1661610000000|2022-08-27 14:20:00|707.03|697.93|707.91|698.81|709.2|700.1|707.03|697.93|226
1661610300000|2022-08-27 14:25:00|707.9|698.8|709.52|700.42|710.16|701.06|707.34|698.24|253
1661610600000|2022-08-27 14:30:00|709.58|700.48|708.87|699.77|709.6|700.5|708.77|699.67|211
1661610900000|2022-08-27 14:35:00|708.96|699.86|707.5|698.4|709.19|700.09|706.86|697.76|321
1661611200000|2022-08-27 14:40:00|707.47|698.37|706.38|697.28|707.5|698.4|705.54|696.44|356
1661611500000|2022-08-27 14:45:00|706.37|697.27|705.99|696.89|706.5|697.4|705.19|696.09|335
1661611800000|2022-08-27 14:50:00|706.02|696.92|705.86|696.76|706.27|697.17|703.97|694.87|355
1661612100000|2022-08-27 14:55:00|705.89|696.79|702.59|693.49|706.16|697.06|702.43|693.33|446
1661612400000|2022-08-27 15:00:00|702.57|693.47|704.24|695.14|704.27|695.17|701.83|692.73|546
1661612700000|2022-08-27 15:05:00|704.22|695.12|703.99|694.89|705.02|695.92|703.29|694.19|308
1661613000000|2022-08-27 15:10:00|704.01|694.91|704.52|695.42|705.56|696.46|703.98|694.88|272
1661613300000|2022-08-27 15:15:00|704.37|695.27|702.32|693.22|704.93|695.83|701.81|692.71|342
1661613600000|2022-08-27 15:20:00|702.3|693.2|701.33|692.23|702.48|693.38|700.19|691.09|628
1661613900000|2022-08-27 15:25:00|701.32|692.22|701.25|692.15|703.1|694|700.6|691.5|419
1661614200000|2022-08-27 15:30:00|701.27|692.17|702.49|693.39|702.63|693.53|701.14|692.04|322
1661614500000|2022-08-27 15:35:00|702.39|693.29|699.43|690.33|702.51|693.41|699.31|690.21|472
1661614800000|2022-08-27 15:40:00|699.42|690.32|698.21|689.11|699.42|690.32|695.87|686.77|838
1661615100000|2022-08-27 15:45:00|698.24|689.14|699.15|690.05|699.24|690.14|695.21|686.11|699
1661615400000|2022-08-27 15:50:00|699.14|690.04|704.53|695.43|704.54|695.44|699.14|690.04|544
1661615700000|2022-08-27 15:55:00|704.51|695.41|702.92|693.82|706.27|697.17|702.74|693.64|563
1661616000000|2022-08-27 16:00:00|702.93|693.83|701.96|692.86|703.95|694.85|700|690.9|507
1661616300000|2022-08-27 16:05:00|701.92|692.82|701|691.9|703.36|694.26|699.97|690.87|496
1661616600000|2022-08-27 16:10:00|700.33|691.23|699.31|690.21|700.98|691.88|698.86|689.76|367
1661616900000|2022-08-27 16:15:00|699.28|690.18|698.17|689.07|699.96|690.86|697.04|687.94|570
1661617200000|2022-08-27 16:20:00|698.21|689.11|696.47|687.37|698.27|689.17|694.33|685.23|719
1661617500000|2022-08-27 16:25:00|696.44|687.34|696.95|687.85|697.41|688.31|695.03|685.93|560
1661617800000|2022-08-27 16:30:00|696.9|687.8|700.16|691.06|701.39|692.29|696.52|687.42|546
1661618100000|2022-08-27 16:35:00|700.11|691.01|700.96|691.86|701.51|692.41|699.36|690.26|393
1661618400000|2022-08-27 16:40:00|700.91|691.81|701.2|692.1|702.51|693.41|699.47|690.37|407
1661618700000|2022-08-27 16:45:00|701.1|692|704.41|695.31|705.58|696.48|701.07|691.97|568
1661619000000|2022-08-27 16:50:00|704.37|695.27|706.59|697.49|707.12|698.02|703.94|694.84|387
1661619300000|2022-08-27 16:55:00|706.57|697.47|708.41|699.31|709.03|699.93|706.18|697.08|509
1661619600000|2022-08-27 17:00:00|708.36|699.26|707.42|698.32|709.95|700.85|707.18|698.08|458
1661619900000|2022-08-27 17:05:00|707.44|698.34|705.98|696.88|708.08|698.98|705.24|696.14|403
1661620200000|2022-08-27 17:10:00|706.04|696.94|706.39|697.29|707.99|698.89|706.03|696.93|358
1661620500000|2022-08-27 17:15:00|706.35|697.25|707.36|698.26|707.84|698.74|706.01|696.91|310
1661620800000|2022-08-27 17:20:00|707.31|698.21|708.15|699.05|708.76|699.66|705.81|696.71|389
1661621100000|2022-08-27 17:25:00|708.13|699.03|705.63|696.53|708.13|699.03|705.57|696.47|359
1661621400000|2022-08-27 17:30:00|705.6|696.5|708.53|699.43|708.53|699.43|705.49|696.39|246
1661621700000|2022-08-27 17:35:00|708.56|699.46|711.31|702.21|711.94|702.84|708.26|699.16|598
1661622000000|2022-08-27 17:40:00|711.3|702.2|709.36|700.26|711.58|702.48|709.2|700.1|412
1661622300000|2022-08-27 17:45:00|709.39|700.29|707.05|697.95|709.39|700.29|706.54|697.44|380
1661622600000|2022-08-27 17:50:00|707.07|697.97|706.22|697.12|707.4|698.3|706.11|697.01|257
1661622900000|2022-08-27 17:55:00|706.23|697.13|706.16|697.06|706.71|697.61|705.16|696.06|319
1661623200000|2022-08-27 18:00:00|706.13|697.03|705.86|696.76|706.44|697.34|705.31|696.21|227
1661623500000|2022-08-27 18:05:00|705.85|696.75|706.05|696.95|706.25|697.15|705.32|696.22|233
1661623800000|2022-08-27 18:10:00|706.09|696.99|706.33|697.23|708.1|699|705.89|696.79|290
1661624100000|2022-08-27 18:15:00|706.3|697.2|705.93|696.83|707.22|698.12|704.92|695.82|295
1661624400000|2022-08-27 18:20:00|705.97|696.87|704.25|695.15|706.08|696.98|703.97|694.87|271
1661624700000|2022-08-27 18:25:00|704.24|695.14|705.28|696.18|705.47|696.37|703.27|694.17|240
1661625000000|2022-08-27 18:30:00|705.3|696.2|704.98|695.88|705.3|696.2|704.38|695.28|217
1661625300000|2022-08-27 18:35:00|705.2|696.1|705.51|696.41|706.36|697.26|705.02|695.92|259
1661625600000|2022-08-27 18:40:00|705.54|696.44|704.79|695.69|707.33|698.23|704.21|695.11|333
1661625900000|2022-08-27 18:45:00|704.8|695.7|704.27|695.17|705.3|696.2|703.79|694.69|321
1661626200000|2022-08-27 18:50:00|704.3|695.2|702.99|693.89|704.33|695.23|702.92|693.82|288
1661626500000|2022-08-27 18:55:00|703.08|693.98|703.19|694.09|703.35|694.25|702.24|693.14|266
1661626800000|2022-08-27 19:00:00|703.1|694|702.92|693.82|703.9|694.8|702.08|692.98|296
1661627100000|2022-08-27 19:05:00|703.04|693.94|703.31|694.21|703.31|694.21|702.14|693.04|269
1661627400000|2022-08-27 19:10:00|703.29|694.19|703.52|694.42|703.52|694.42|702.28|693.18|231
1661627700000|2022-08-27 19:15:00|703.79|694.69|705|695.9|706.95|697.85|703.41|694.31|328
1661628000000|2022-08-27 19:20:00|704.94|695.84|707.02|697.92|707.03|697.93|704.93|695.83|268
1661628300000|2022-08-27 19:25:00|706.9|697.8|705.91|696.81|707.2|698.1|705.31|696.21|215
1661628600000|2022-08-27 19:30:00|705.88|696.78|705.94|696.84|707.04|697.94|705.78|696.68|213
1661628900000|2022-08-27 19:35:00|705.95|696.85|706.32|697.22|707.35|698.25|705.9|696.8|223
1661629200000|2022-08-27 19:40:00|706.3|697.2|708.13|699.03|708.29|699.19|706.3|697.2|255
1661629500000|2022-08-27 19:45:00|708.1|699|705.42|696.32|708.4|699.3|705.34|696.24|312
1661629800000|2022-08-27 19:50:00|705.44|696.34|706.27|697.17|706.7|697.6|705.38|696.28|179
1661630100000|2022-08-27 19:55:00|706.29|697.19|707.1|698|709.03|699.93|706.29|697.19|351
1661630400000|2022-08-27 20:00:00|707.06|697.96|707.22|698.12|707.38|698.28|706.16|697.06|267
1661630700000|2022-08-27 20:05:00|707.24|698.14|707.35|698.25|707.73|698.63|706.97|697.87|189
1661631000000|2022-08-27 20:10:00|707.34|698.24|707.34|698.24|708.32|699.22|706.99|697.89|223
1661631300000|2022-08-27 20:15:00|707.35|698.25|706.16|697.06|707.68|698.58|706.02|696.92|270
1661631600000|2022-08-27 20:20:00|706.11|697.01|705.48|696.38|706.57|697.47|705.37|696.27|216
1661631900000|2022-08-27 20:25:00|705.46|696.36|705.14|696.04|706.07|696.97|704.98|695.88|240
1661632200000|2022-08-27 20:30:00|705.17|696.07|705.31|696.21|705.44|696.34|704.74|695.64|193
1661632500000|2022-08-27 20:35:00|705.19|696.09|706.14|697.04|706.3|697.2|704.88|695.78|189
1661632800000|2022-08-27 20:40:00|706.1|697|706.05|696.95|706.47|697.37|705.06|695.96|268
1661633100000|2022-08-27 20:45:00|706.29|697.19|706.29|697.19|706.3|697.2|705.29|696.19|190
1661633400000|2022-08-27 20:50:00|706.26|697.16|707|697.9|707.18|698.08|706.07|696.97|170
1661633700000|2022-08-27 20:55:00|706.93|697.83|709.21|700.11|709.28|700.18|706.18|697.08|329
1661634000000|2022-08-27 21:00:00|709.23|700.13|709.4|700.3|709.58|700.48|708.08|698.98|375
1661634300000|2022-08-27 21:05:00|709.38|700.28|708.65|699.55|709.45|700.35|707.78|698.68|239
1661634600000|2022-08-27 21:10:00|708.61|699.51|709.36|700.26|709.6|700.5|708.32|699.22|206
1661634900000|2022-08-27 21:15:00|709.39|700.29|708.44|699.34|709.39|700.29|708.24|699.14|109
1661635200000|2022-08-27 21:20:00|708.42|699.32|709.31|700.21|709.31|700.21|708.04|698.94|127
1661635500000|2022-08-27 21:25:00|709.32|700.22|708.29|699.19|709.32|700.22|708.02|698.92|159
1661635800000|2022-08-27 21:30:00|708.3|699.2|708.62|699.52|708.62|699.52|708.2|699.1|67
1661636100000|2022-08-27 21:35:00|708.63|699.53|709.06|699.96|709.29|700.19|708.63|699.53|205
1661636400000|2022-08-27 21:40:00|709.11|700.01|708.93|699.83|709.11|700.01|708.75|699.65|99
1661636700000|2022-08-27 21:45:00|708.89|699.79|705.97|696.87|708.93|699.83|705.97|696.87|174
1661637000000|2022-08-27 21:50:00|705.98|696.88|704.43|695.33|706.01|696.91|703.32|694.22|220
1661637300000|2022-08-27 21:55:00|704.42|695.32|703.79|694.69|705.16|696.06|703.79|694.69|155
1661637600000|2022-08-27 22:00:00|703.76|694.66|704.18|695.08|706.21|697.11|703.2|694.1|409
1661637900000|2022-08-27 22:05:00|704.2|695.1|706.15|697.05|706.24|697.14|703.94|694.84|232
1661638200000|2022-08-27 22:10:00|706.17|697.07|704.05|694.95|706.9|697.8|703.88|694.78|313
1661638500000|2022-08-27 22:15:00|704.11|695.01|703.47|694.37|705.03|695.93|703.46|694.36|235
1661638800000|2022-08-27 22:20:00|703.42|694.32|703.02|693.92|704.25|695.15|702.99|693.89|254
1661639100000|2022-08-27 22:25:00|702.96|693.86|706.07|696.97|707.93|698.83|702.96|693.86|374
1661639400000|2022-08-27 22:30:00|706.05|696.95|705.23|696.13|706.51|697.41|704.43|695.33|256
1661639700000|2022-08-27 22:35:00|705.2|696.1|713.15|704.05|713.15|704.05|705|695.9|609
1661640000000|2022-08-27 22:40:00|713.17|704.07|710.43|701.33|714.6|705.5|710.21|701.11|624
1661640300000|2022-08-27 22:45:00|710.46|701.36|709.36|700.26|713.5|704.4|709.26|700.16|520
1661640600000|2022-08-27 22:50:00|709.46|700.36|711.1|702|711.54|702.44|709.21|700.11|319
1661640900000|2022-08-27 22:55:00|710.6|701.5|710.25|701.15|711.58|702.48|710.25|701.15|349
1661641200000|2022-08-27 23:00:00|710.29|701.19|710.07|700.97|710.35|701.25|708.82|699.72|400
1661641500000|2022-08-27 23:05:00|710.05|700.95|710.02|700.92|710.19|701.09|708.77|699.67|316
1661641800000|2022-08-27 23:10:00|710|700.9|710.29|701.19|710.46|701.36|709.44|700.34|293
1661642100000|2022-08-27 23:15:00|710.31|701.21|710.04|700.94|710.33|701.23|709.12|700.02|202
1661642400000|2022-08-27 23:20:00|710.11|701.01|710.48|701.38|711.3|702.2|709.36|700.26|272
1661642700000|2022-08-27 23:25:00|710.51|701.41|711.45|702.35|711.76|702.66|710.11|701.01|433
1661643000000|2022-08-27 23:30:00|711.47|702.37|710.98|701.88|711.68|702.58|710.08|700.98|418
1661643300000|2022-08-27 23:35:00|711|701.9|711.39|702.29|712.33|703.23|710.88|701.78|335
1661643600000|2022-08-27 23:40:00|711.43|702.33|711.05|701.95|712.3|703.2|710.97|701.87|262
1661643900000|2022-08-27 23:45:00|711.07|701.97|710.11|701.01|712.13|703.03|709.79|700.69|301
1661644200000|2022-08-27 23:50:00|710.13|701.03|710.16|701.06|711.03|701.93|710.07|700.97|278
1661644500000|2022-08-27 23:55:00|710.14|701.04|709.17|700.07|710.27|701.17|708.5|699.4|235
1661644800000|2022-08-28 00:00:00|709.19|700.09|706.24|697.14|709.25|700.15|705.29|696.19|405
1661645100000|2022-08-28 00:05:00|706.22|697.12|708.62|699.52|708.66|699.56|705.88|696.78|263
1661645400000|2022-08-28 00:10:00|708.59|699.49|709.07|699.97|710.13|701.03|708.37|699.27|296
1661645700000|2022-08-28 00:15:00|709.08|699.98|709.21|700.11|710.14|701.04|709.08|699.98|284
1661646000000|2022-08-28 00:20:00|709.2|700.1|704.94|695.84|709.21|700.11|704.8|695.7|440
1661646300000|2022-08-28 00:25:00|704.88|695.78|705.36|696.26|706.05|696.95|702.77|693.67|330
1661646600000|2022-08-28 00:30:00|705.37|696.27|704.14|695.04|705.54|696.44|703.97|694.87|330
1661646900000|2022-08-28 00:35:00|704.1|695|704.35|695.25|705.18|696.08|702.21|693.11|350
1661647200000|2022-08-28 00:40:00|704.37|695.27|705.63|696.53|706.07|696.97|704.28|695.18|330
1661647500000|2022-08-28 00:45:00|705.59|696.49|706.91|697.81|707.45|698.35|705.46|696.36|279
1661647800000|2022-08-28 00:50:00|706.89|697.79|709.09|699.99|709.47|700.37|706.89|697.79|389
1661648100000|2022-08-28 00:55:00|709.12|700.02|710.08|700.98|710.21|701.11|708.94|699.84|289
1661648400000|2022-08-28 01:00:00|710.04|700.94|708.98|699.88|711.06|701.96|708.78|699.68|255
1661648700000|2022-08-28 01:05:00|708.96|699.86|709.28|700.18|710.36|701.26|708.95|699.85|232
1661649000000|2022-08-28 01:10:00|709.3|700.2|710.47|701.37|710.88|701.78|708.92|699.82|214
1661649300000|2022-08-28 01:15:00|710.45|701.35|714.05|704.95|714.28|705.18|710.33|701.23|414
1661649600000|2022-08-28 01:20:00|714.09|704.99|714.43|705.33|714.87|705.77|713.29|704.19|368
1661649900000|2022-08-28 01:25:00|714.44|705.34|713.1|704|715.05|705.95|713.06|703.96|261
1661650200000|2022-08-28 01:30:00|713.18|704.08|713.96|704.86|714.06|704.96|711.87|702.77|253
1661650500000|2022-08-28 01:35:00|713.95|704.85|713.84|704.74|714.35|705.25|712.83|703.73|263
1661650800000|2022-08-28 01:40:00|713.87|704.77|713.92|704.82|714.1|705|712.76|703.66|289
1661651100000|2022-08-28 01:45:00|713.93|704.83|712.88|703.78|713.98|704.88|712.14|703.04|283
1661651400000|2022-08-28 01:50:00|712.9|703.8|712.11|703.01|712.92|703.82|711.46|702.36|188
1661651700000|2022-08-28 01:55:00|712.12|703.02|711.24|702.14|712.24|703.14|711.14|702.04|213
1661652000000|2022-08-28 02:00:00|711.3|702.2|712.04|702.94|712.12|703.02|711.23|702.13|260
1661652300000|2022-08-28 02:05:00|712.05|702.95|711.18|702.08|712.13|703.03|711.09|701.99|147
1661652600000|2022-08-28 02:10:00|711.21|702.11|711.94|702.84|712.07|702.97|711.2|702.1|156
1661652900000|2022-08-28 02:15:00|711.91|702.81|712.37|703.27|712.54|703.44|711.3|702.2|198
1661653200000|2022-08-28 02:20:00|712.35|703.25|712.31|703.21|713.05|703.95|711.88|702.78|148
1661653500000|2022-08-28 02:25:00|712.15|703.05|715.29|706.19|715.35|706.25|712.15|703.05|369
1661653800000|2022-08-28 02:30:00|715.3|706.2|716.05|706.95|717.3|708.2|715.13|706.03|501
1661654100000|2022-08-28 02:35:00|716.07|706.97|715.28|706.18|716.13|707.03|714.1|705|308
1661654400000|2022-08-28 02:40:00|715.29|706.19|713.95|704.85|715.33|706.23|713.87|704.77|329
1661654700000|2022-08-28 02:45:00|714|704.9|710.94|701.84|714|704.9|710.34|701.24|355
1661655000000|2022-08-28 02:50:00|710.92|701.82|710.43|701.33|711.26|702.16|709.33|700.23|334
1661655300000|2022-08-28 02:55:00|710.46|701.36|710.07|700.97|710.5|701.4|709.82|700.72|149
1661655600000|2022-08-28 03:00:00|709.95|700.85|710.22|701.12|710.46|701.36|709.19|700.09|306
1661655900000|2022-08-28 03:05:00|710.18|701.08|711.25|702.15|711.58|702.48|710.06|700.96|277
1661656200000|2022-08-28 03:10:00|711.22|702.12|711.16|702.06|711.59|702.49|710.34|701.24|283
1661656500000|2022-08-28 03:15:00|711.1|702|710.2|701.1|711.3|702.2|710.2|701.1|223
1661656800000|2022-08-28 03:20:00|710.21|701.11|709.84|700.74|711.15|702.05|709.8|700.7|229
1661657100000|2022-08-28 03:25:00|709.81|700.71|708.06|698.96|709.91|700.81|707.44|698.34|318
1661657400000|2022-08-28 03:30:00|708|698.9|709.33|700.23|709.33|700.23|707.3|698.2|303
1661657700000|2022-08-28 03:35:00|709.3|700.2|708.35|699.25|710.26|701.16|708.35|699.25|236
1661658000000|2022-08-28 03:40:00|708.36|699.26|709.35|700.25|709.43|700.33|708.35|699.25|166
1661658300000|2022-08-28 03:45:00|709.33|700.23|708.35|699.25|709.47|700.37|708.32|699.22|253
1661658600000|2022-08-28 03:50:00|708.37|699.27|709.07|699.97|709.38|700.28|708.3|699.2|234
1661658900000|2022-08-28 03:55:00|708.94|699.84|708.33|699.23|709.52|700.42|708.25|699.15|249
1661659200000|2022-08-28 04:00:00|708.36|699.26|709.2|700.1|709.41|700.31|707.95|698.85|253
1661659500000|2022-08-28 04:05:00|709.17|700.07|707.4|698.3|709.3|700.2|707.22|698.12|260
1661659800000|2022-08-28 04:10:00|707.41|698.31|707.47|698.37|707.65|698.55|706.97|697.87|234
1661660100000|2022-08-28 04:15:00|707.45|698.35|707.4|698.3|708.38|699.28|706.96|697.86|254
1661660400000|2022-08-28 04:20:00|707.43|698.33|707.34|698.24|708.39|699.29|707.28|698.18|188
1661660700000|2022-08-28 04:25:00|707.48|698.38|706.51|697.41|708.07|698.97|706.39|697.29|234
1661661000000|2022-08-28 04:30:00|706.5|697.4|707.94|698.84|708.12|699.02|706.38|697.28|178
1661661300000|2022-08-28 04:35:00|707.93|698.83|707.28|698.18|708.17|699.07|706.97|697.87|191
1661661600000|2022-08-28 04:40:00|707.29|698.19|708.14|699.04|708.37|699.27|707.28|698.18|154
1661661900000|2022-08-28 04:45:00|708.1|699|708.03|698.93|708.54|699.44|707.86|698.76|190
1661662200000|2022-08-28 04:50:00|708.07|698.97|707.97|698.87|708.31|699.21|707.8|698.7|139
1661662500000|2022-08-28 04:55:00|707.99|698.89|709.19|700.09|709.3|700.2|707.94|698.84|148
1661662800000|2022-08-28 05:00:00|709.16|700.06|709.37|700.27|709.44|700.34|709|699.9|189
1661663100000|2022-08-28 05:05:00|709.4|700.3|710.21|701.11|710.44|701.34|709.25|700.15|235
1661663400000|2022-08-28 05:10:00|710.17|701.07|709.26|700.16|710.2|701.1|709.06|699.96|121
1661663700000|2022-08-28 05:15:00|709.25|700.15|709.36|700.26|709.94|700.84|709.08|699.98|171
1661664000000|2022-08-28 05:20:00|709.35|700.25|706.49|697.39|709.36|700.26|705.82|696.72|282
1661664300000|2022-08-28 05:25:00|706.46|697.36|707.06|697.96|708.52|699.42|706.09|696.99|298
1661664600000|2022-08-28 05:30:00|707.05|697.95|708.44|699.34|708.47|699.37|706.93|697.83|181
1661664900000|2022-08-28 05:35:00|708.45|699.35|707.54|698.44|708.46|699.36|706.96|697.86|203
1661665200000|2022-08-28 05:40:00|707.5|698.4|707.18|698.08|708.36|699.26|707.07|697.97|197
1661665500000|2022-08-28 05:45:00|707.21|698.11|707.62|698.52|707.62|698.52|706.33|697.23|232
1661665800000|2022-08-28 05:50:00|707.64|698.54|708.17|699.07|708.44|699.34|707.32|698.22|201
1661666100000|2022-08-28 05:55:00|708.19|699.09|710.65|701.55|710.65|701.55|707.96|698.86|266
1661666400000|2022-08-28 06:00:00|710.69|701.59|710.08|700.98|710.99|701.89|709.4|700.3|313
1661666700000|2022-08-28 06:05:00|710.12|701.02|711.23|702.13|711.27|702.17|709.89|700.79|250
1661667000000|2022-08-28 06:10:00|711.21|702.11|712.5|703.4|712.8|703.7|710.33|701.23|330
1661667300000|2022-08-28 06:15:00|712.49|703.39|711.84|702.74|712.5|703.4|711.8|702.7|195
1661667600000|2022-08-28 06:20:00|711.8|702.7|711.24|702.14|712.13|703.03|710.28|701.18|237
1661667900000|2022-08-28 06:25:00|711.27|702.17|711.1|702|711.47|702.37|710.84|701.74|176
1661668200000|2022-08-28 06:30:00|711.09|701.99|710.54|701.44|711.12|702.02|709.9|700.8|232
1661668500000|2022-08-28 06:35:00|710.52|701.42|710.4|701.3|710.64|701.54|710.03|700.93|156
1661668800000|2022-08-28 06:40:00|710.41|701.31|710.61|701.51|711.3|702.2|710.4|701.3|155
1661669100000|2022-08-28 06:45:00|710.58|701.48|711.31|702.21|711.36|702.26|710.3|701.2|166
1661669400000|2022-08-28 06:50:00|711.3|702.2|710.55|701.45|711.34|702.24|710.25|701.15|197
1661669700000|2022-08-28 06:55:00|710.56|701.46|710.11|701.01|711.38|702.28|710.03|700.93|270
1661670000000|2022-08-28 07:00:00|710.12|701.02|709.58|700.48|711.14|702.04|709.43|700.33|304
1661670300000|2022-08-28 07:05:00|709.56|700.46|709.53|700.43|710.15|701.05|709.06|699.96|214
1661670600000|2022-08-28 07:10:00|709.54|700.44|710.14|701.04|710.7|701.6|709.48|700.38|244
1661670900000|2022-08-28 07:15:00|710.18|701.08|713.02|703.92|713.27|704.17|709.94|700.84|247
1661671200000|2022-08-28 07:20:00|713.05|703.95|711.8|702.7|713.15|704.05|710.99|701.89|229
1661671500000|2022-08-28 07:25:00|711.91|702.81|712.05|702.95|713.22|704.12|711.91|702.81|155
1661671800000|2022-08-28 07:30:00|712.04|702.94|714.2|705.1|715.26|706.16|711.89|702.79|185
1661672100000|2022-08-28 07:35:00|714.19|705.09|715.31|706.21|715.45|706.35|713.93|704.83|220
1661672400000|2022-08-28 07:40:00|715.25|706.15|715.4|706.3|715.41|706.31|714.32|705.22|262
1661672700000|2022-08-28 07:45:00|715.38|706.28|714.18|705.08|716.36|707.26|713.42|704.32|281
1661673000000|2022-08-28 07:50:00|714.15|705.05|713.43|704.33|714.25|705.15|713.22|704.12|106
1661673300000|2022-08-28 07:55:00|713.41|704.31|713.38|704.28|713.41|704.31|712.85|703.75|75
1661673600000|2022-08-28 08:00:00|713.35|704.25|714.54|705.44|715.17|706.07|713.2|704.1|192
1661673900000|2022-08-28 08:05:00|714.5|705.4|715.35|706.25|716.01|706.91|714.47|705.37|252
1661674200000|2022-08-28 08:10:00|715.33|706.23|714.23|705.13|715.34|706.24|714.05|704.95|188
1661674500000|2022-08-28 08:15:00|714.22|705.12|714.37|705.27|714.91|705.81|714.06|704.96|133
1661674800000|2022-08-28 08:20:00|714.38|705.28|713.38|704.28|714.47|705.37|713.38|704.28|103
1661675100000|2022-08-28 08:25:00|713.36|704.26|713.92|704.82|714.35|705.25|713.34|704.24|147
1661675400000|2022-08-28 08:30:00|713.8|704.7|713.42|704.32|714.24|705.14|713.33|704.23|117
1661675700000|2022-08-28 08:35:00|713.4|704.3|712.95|703.85|713.4|704.3|712.22|703.12|165
1661676000000|2022-08-28 08:40:00|712.88|703.78|710.26|701.16|712.88|703.78|710.26|701.16|306
1661676300000|2022-08-28 08:45:00|710.29|701.19|710.16|701.06|711.5|702.4|709.99|700.89|287
1661676600000|2022-08-28 08:50:00|710.15|701.05|711.53|702.43|712.13|703.03|709.89|700.79|219
1661676900000|2022-08-28 08:55:00|711.51|702.41|712.53|703.43|712.54|703.44|711.43|702.33|188
1661677200000|2022-08-28 09:00:00|712.51|703.41|711.94|702.84|712.54|703.44|711.92|702.82|158
1661677500000|2022-08-28 09:05:00|711.89|702.79|712.07|702.97|712.28|703.18|711.22|702.12|214
1661677800000|2022-08-28 09:10:00|712.08|702.98|712.96|703.86|713.12|704.02|711.95|702.85|152
1661678100000|2022-08-28 09:15:00|712.93|703.83|712.78|703.68|713.38|704.28|712.36|703.26|144
1661678400000|2022-08-28 09:20:00|712.76|703.66|711.37|702.27|712.76|703.66|711.34|702.24|144
1661678700000|2022-08-28 09:25:00|711.2|702.1|712.31|703.21|712.45|703.35|711.2|702.1|140
1661679000000|2022-08-28 09:30:00|712.24|703.14|712.22|703.12|712.64|703.54|711.92|702.82|153
1661679300000|2022-08-28 09:35:00|712.24|703.14|712.24|703.14|712.98|703.88|712.1|703|166
1661679600000|2022-08-28 09:40:00|712.21|703.11|712.25|703.15|712.96|703.86|712.1|703|99
1661679900000|2022-08-28 09:45:00|712.23|703.13|711.26|702.16|712.49|703.39|710.83|701.73|196
1661680200000|2022-08-28 09:50:00|711.28|702.18|711.31|702.21|711.32|702.22|710.31|701.21|142
1661680500000|2022-08-28 09:55:00|711.28|702.18|712.14|703.04|713.24|704.14|711.28|702.18|166
1661680800000|2022-08-28 10:00:00|712.09|702.99|712.98|703.88|713.12|704.02|711.92|702.82|122
1661681100000|2022-08-28 10:05:00|712.97|703.87|711.5|702.4|713.29|704.19|710.53|701.43|243
1661681400000|2022-08-28 10:10:00|711.53|702.43|712.06|702.96|712.15|703.05|711.08|701.98|172
1661681700000|2022-08-28 10:15:00|712.08|702.98|711.14|702.04|712.09|702.99|711.14|702.04|87
1661682000000|2022-08-28 10:20:00|711.12|702.02|709.5|700.4|711.12|702.02|709.02|699.92|273
1661682300000|2022-08-28 10:25:00|709.49|700.39|709.34|700.24|710.24|701.14|709.22|700.12|230
1661682600000|2022-08-28 10:30:00|709.33|700.23|710.4|701.3|710.68|701.58|709.32|700.22|155
1661682900000|2022-08-28 10:35:00|710.36|701.26|711.39|702.29|711.53|702.43|709.31|700.21|232
1661683200000|2022-08-28 10:40:00|711.38|702.28|714.19|705.09|714.31|705.21|711.26|702.16|283
1661683500000|2022-08-28 10:45:00|714.18|705.08|712.83|703.73|715.35|706.25|712.76|703.66|237
1661683800000|2022-08-28 10:50:00|712.82|703.72|713.46|704.36|714.26|705.16|711.8|702.7|211
1661684100000|2022-08-28 10:55:00|713.49|704.39|712.19|703.09|713.49|704.39|711.89|702.79|195
1661684400000|2022-08-28 11:00:00|712.23|703.13|713.4|704.3|713.4|704.3|712.01|702.91|162
1661684700000|2022-08-28 11:05:00|713.42|704.32|711.54|702.44|713.91|704.81|710.02|700.92|357
1661685000000|2022-08-28 11:10:00|711.52|702.42|711.4|702.3|713.67|704.57|711.24|702.14|305
1661685300000|2022-08-28 11:15:00|711.38|702.28|710.1|701|713.1|704|710.1|701|344
1661685600000|2022-08-28 11:20:00|710.08|700.98|709.01|699.91|711.54|702.44|708.76|699.66|348
1661685900000|2022-08-28 11:25:00|708.88|699.78|710.13|701.03|710.54|701.44|708.17|699.07|419
1661686200000|2022-08-28 11:30:00|710.16|701.06|711.34|702.24|711.57|702.47|710.16|701.06|243
1661686500000|2022-08-28 11:35:00|711.37|702.27|710.89|701.79|712.34|703.24|710.77|701.67|201
1661686800000|2022-08-28 11:40:00|710.86|701.76|711.22|702.12|711.45|702.35|710.34|701.24|182
1661687100000|2022-08-28 11:45:00|711.2|702.1|712.05|702.95|712.2|703.1|711.17|702.07|243
1661687400000|2022-08-28 11:50:00|712.04|702.94|711.4|702.3|712.19|703.09|710.96|701.86|137
1661687700000|2022-08-28 11:55:00|711.39|702.29|711.4|702.3|711.57|702.47|710.29|701.19|176
1661688000000|2022-08-28 12:00:00|711.44|702.34|712.62|703.52|712.7|703.6|711.38|702.28|241
1661688300000|2022-08-28 12:05:00|712.65|703.55|711.89|702.79|713.24|704.14|711.88|702.78|188
1661688600000|2022-08-28 12:10:00|712.04|702.94|711.4|702.3|712.13|703.03|711.3|702.2|116
1661688900000|2022-08-28 12:15:00|711.54|702.44|709.5|700.4|711.57|702.47|709.29|700.19|196
1661689200000|2022-08-28 12:20:00|709.52|700.42|709.53|700.43|710.26|701.16|709.05|699.95|179
1661689500000|2022-08-28 12:25:00|709.5|700.4|709.21|700.11|710.25|701.15|708.13|699.03|331
1661689800000|2022-08-28 12:30:00|709.19|700.09|709.2|700.1|710.26|701.16|708.92|699.82|224
1661690100000|2022-08-28 12:35:00|709.15|700.05|710.12|701.02|710.24|701.14|708.22|699.12|261
1661690400000|2022-08-28 12:40:00|710.1|701|709.34|700.24|710.1|701|708.48|699.38|162
1661690700000|2022-08-28 12:45:00|709.32|700.22|708.52|699.42|709.45|700.35|708.38|699.28|222
1661691000000|2022-08-28 12:50:00|708.49|699.39|708.06|698.96|708.51|699.41|706.99|697.89|353
1661691300000|2022-08-28 12:55:00|708.07|698.97|707.1|698|708.2|699.1|706.14|697.04|466
1661691600000|2022-08-28 13:00:00|707.12|698.02|707.33|698.23|708.08|698.98|706.25|697.15|454
1661691900000|2022-08-28 13:05:00|707.34|698.24|707.94|698.84|708.33|699.23|707.34|698.24|185
1661692200000|2022-08-28 13:10:00|707.93|698.83|707.9|698.8|708.24|699.14|706.32|697.22|257
1661692500000|2022-08-28 13:15:00|707.89|698.79|708.42|699.32|709.38|700.28|707.79|698.69|251
1661692800000|2022-08-28 13:20:00|708.45|699.35|709.02|699.92|709.1|700|708.19|699.09|225
1661693100000|2022-08-28 13:25:00|709|699.9|708.66|699.56|709.17|700.07|708.35|699.25|131
1661693400000|2022-08-28 13:30:00|708.64|699.54|709.47|700.37|709.49|700.39|708.53|699.43|218
1661693700000|2022-08-28 13:35:00|709.42|700.32|709.41|700.31|709.97|700.87|709.14|700.04|190
1661694000000|2022-08-28 13:40:00|709.39|700.29|709.97|700.87|710.07|700.97|709.03|699.93|183
1661694300000|2022-08-28 13:45:00|710.01|700.91|708.96|699.86|711.19|702.09|708.96|699.86|217
1661694600000|2022-08-28 13:50:00|709.02|699.92|709.56|700.46|710.1|701|709|699.9|121
1661694900000|2022-08-28 13:55:00|709.54|700.44|708.51|699.41|709.56|700.46|708.34|699.24|123
1661695200000|2022-08-28 14:00:00|708.48|699.38|709.36|700.26|709.37|700.27|708.4|699.3|126
1661695500000|2022-08-28 14:05:00|709.34|700.24|704.91|695.81|709.34|700.24|704.13|695.03|406
1661695800000|2022-08-28 14:10:00|704.92|695.82|704.32|695.22|704.93|695.83|703.73|694.63|353
1661696100000|2022-08-28 14:15:00|704.33|695.23|702.88|693.78|704.59|695.49|702.22|693.12|371
1661696400000|2022-08-28 14:20:00|702.89|693.79|701.32|692.22|703.12|694.02|699.67|690.57|608
1661696700000|2022-08-28 14:25:00|701.44|692.34|703.35|694.25|703.38|694.28|700.77|691.67|270
1661697000000|2022-08-28 14:30:00|703.33|694.23|706.84|697.74|707.13|698.03|703.11|694.01|414
1661697300000|2022-08-28 14:35:00|706.83|697.73|709.35|700.25|711.21|702.11|705.87|696.77|633
1661697600000|2022-08-28 14:40:00|709.33|700.23|708.31|699.21|710.25|701.15|708.05|698.95|379
1661697900000|2022-08-28 14:45:00|708.3|699.2|708.81|699.71|710.48|701.38|708.25|699.15|386
1661698200000|2022-08-28 14:50:00|708.82|699.72|706.77|697.67|709.35|700.25|706.73|697.63|284
1661698500000|2022-08-28 14:55:00|706.79|697.69|707.35|698.25|708.25|699.15|706.79|697.69|218
1661698800000|2022-08-28 15:00:00|707.32|698.22|708.16|699.06|708.53|699.43|707.04|697.94|235
1661699100000|2022-08-28 15:05:00|708.19|699.09|707.47|698.37|709.13|700.03|707.4|698.3|221
1661699400000|2022-08-28 15:10:00|707.44|698.34|707.42|698.32|708.23|699.13|707.24|698.14|130
1661699700000|2022-08-28 15:15:00|707.4|698.3|708.97|699.87|709.17|700.07|707.33|698.23|213
1661700000000|2022-08-28 15:20:00|708.98|699.88|709.33|700.23|709.53|700.43|708.66|699.56|203
1661700300000|2022-08-28 15:25:00|709.32|700.22|710.21|701.11|710.28|701.18|708.98|699.88|191
1661700600000|2022-08-28 15:30:00|710.16|701.06|710.3|701.2|711.14|702.04|709.96|700.86|206
1661700900000|2022-08-28 15:35:00|710.22|701.12|710.89|701.79|710.91|701.81|710.19|701.09|126
1661701200000|2022-08-28 15:40:00|710.9|701.8|712.39|703.29|712.58|703.48|710.89|701.79|232
1661701500000|2022-08-28 15:45:00|712.5|703.4|712.31|703.21|713.96|704.86|712.04|702.94|349
1661701800000|2022-08-28 15:50:00|712.32|703.22|712.92|703.82|713.93|704.83|711.97|702.87|314
1661702100000|2022-08-28 15:55:00|712.94|703.84|713.4|704.3|713.4|704.3|712.61|703.51|250
1661702400000|2022-08-28 16:00:00|713.42|704.32|718.33|709.23|718.37|709.27|713.36|704.26|593
1661702700000|2022-08-28 16:05:00|718.34|709.24|716.44|707.34|718.92|709.82|715.17|706.07|361
1661703000000|2022-08-28 16:10:00|716.42|707.32|717.03|707.93|717.26|708.16|716.28|707.18|289
1661703300000|2022-08-28 16:15:00|717.01|707.91|717.26|708.16|718.64|709.54|716.99|707.89|449
1661703600000|2022-08-28 16:20:00|717.3|708.2|718.33|709.23|718.45|709.35|717.28|708.18|321
1661703900000|2022-08-28 16:25:00|718.35|709.25|717.55|708.45|719.62|710.52|717.02|707.92|456
1661704200000|2022-08-28 16:30:00|717.58|708.48|714.94|705.84|717.58|708.48|714.24|705.14|427
1661704500000|2022-08-28 16:35:00|714.99|705.89|715.05|705.95|715.61|706.51|714.43|705.33|222
1661704800000|2022-08-28 16:40:00|715.08|705.98|713.07|703.97|715.22|706.12|713.03|703.93|187
1661705100000|2022-08-28 16:45:00|713.08|703.98|712.27|703.17|713.36|704.26|711.47|702.37|302
1661705400000|2022-08-28 16:50:00|712.26|703.16|711.26|702.16|712.26|703.16|711.23|702.13|232
1661705700000|2022-08-28 16:55:00|711.22|702.12|710.29|701.19|711.45|702.35|709.54|700.44|171
1661706000000|2022-08-28 17:00:00|710.3|701.2|712.29|703.19|713.22|704.12|710|700.9|287
1661706300000|2022-08-28 17:05:00|712.3|703.2|712.5|703.4|713|703.9|711.89|702.79|242
1661706600000|2022-08-28 17:10:00|712.46|703.36|712.96|703.86|713.37|704.27|712.39|703.29|305
1661706900000|2022-08-28 17:15:00|712.9|703.8|713.81|704.71|713.95|704.85|712.8|703.7|218
1661707200000|2022-08-28 17:20:00|713.73|704.63|714.41|705.31|714.41|705.31|713.73|704.63|256
1661707500000|2022-08-28 17:25:00|714.38|705.28|713.99|704.89|714.9|705.8|713.99|704.89|241
1661707800000|2022-08-28 17:30:00|714|704.9|713.11|704.01|714.9|705.8|712.96|703.86|172
1661708100000|2022-08-28 17:35:00|713.15|704.05|711.35|702.25|713.4|704.3|711.34|702.24|148
1661708400000|2022-08-28 17:40:00|711.34|702.24|711.19|702.09|711.41|702.31|710.5|701.4|156
1661708700000|2022-08-28 17:45:00|711.24|702.14|711.36|702.26|711.98|702.88|711.13|702.03|121
1661709000000|2022-08-28 17:50:00|711.34|702.24|712.41|703.31|712.51|703.41|711.28|702.18|96
1661709300000|2022-08-28 17:55:00|712.37|703.27|711.53|702.43|712.45|703.35|711.29|702.19|113
1661709600000|2022-08-28 18:00:00|711.46|702.36|712.45|703.35|713.12|704.02|711.36|702.26|104
1661709900000|2022-08-28 18:05:00|712.52|703.42|713.32|704.22|713.35|704.25|712.33|703.23|80
1661710200000|2022-08-28 18:10:00|713.31|704.21|713.99|704.89|714.2|705.1|713.31|704.21|113
1661710500000|2022-08-28 18:15:00|714.15|705.05|713.52|704.42|714.18|705.08|713.15|704.05|78
1661710800000|2022-08-28 18:20:00|713.54|704.44|715.33|706.23|715.45|706.35|713.54|704.44|148
1661711100000|2022-08-28 18:25:00|715.34|706.24|713.36|704.26|715.44|706.34|713.18|704.08|150
1661711400000|2022-08-28 18:30:00|713.39|704.29|714.19|705.09|714.38|705.28|713.19|704.09|155
1661711700000|2022-08-28 18:35:00|714.26|705.16|713|703.9|714.29|705.19|712.76|703.66|127
1661712000000|2022-08-28 18:40:00|713.03|703.93|713.11|704.01|714.02|704.92|712.93|703.83|164
1661712300000|2022-08-28 18:45:00|713.12|704.02|713.27|704.17|714.92|705.82|713.12|704.02|201
1661712600000|2022-08-28 18:50:00|713.25|704.15|714.1|705|714.35|705.25|713.01|703.91|226
1661712900000|2022-08-28 18:55:00|714.13|705.03|715.27|706.17|715.27|706.17|713.34|704.24|177
1661713200000|2022-08-28 19:00:00|715.28|706.18|715.28|706.18|715.56|706.46|714.41|705.31|222
1661713500000|2022-08-28 19:05:00|715.26|706.16|716.15|707.05|716.22|707.12|714.32|705.22|287
1661713800000|2022-08-28 19:10:00|716.11|707.01|716.2|707.1|716.53|707.43|715.3|706.2|171
1661714100000|2022-08-28 19:15:00|716.29|707.19|715.15|706.05|716.36|707.26|715.15|706.05|193
1661714400000|2022-08-28 19:20:00|715.19|706.09|713.93|704.83|715.31|706.21|713.82|704.72|145
1661714700000|2022-08-28 19:25:00|713.95|704.85|713.48|704.38|714.09|704.99|713.18|704.08|261
1661715000000|2022-08-28 19:30:00|713.49|704.39|711.3|702.2|713.59|704.49|711.15|702.05|277
1661715300000|2022-08-28 19:35:00|711.4|702.3|710.08|700.98|711.54|702.44|710.03|700.93|166
1661715600000|2022-08-28 19:40:00|710.19|701.09|711.31|702.21|712.24|703.14|710.16|701.06|132
1661715900000|2022-08-28 19:45:00|711.37|702.27|710.81|701.71|711.54|702.44|710.81|701.71|133
1661716200000|2022-08-28 19:50:00|710.88|701.78|711.88|702.78|711.88|702.78|710.44|701.34|164
1661716500000|2022-08-28 19:55:00|711.86|702.76|711.27|702.17|712.32|703.22|711.27|702.17|162
1661716800000|2022-08-28 20:00:00|711.28|702.18|712.26|703.16|712.29|703.19|710.99|701.89|171
1661717100000|2022-08-28 20:05:00|712.28|703.18|714.14|705.04|714.14|705.04|711.83|702.73|156
1661717400000|2022-08-28 20:10:00|714.1|705|713.07|703.97|714.13|705.03|713.07|703.97|153
1661717700000|2022-08-28 20:15:00|713.08|703.98|713.12|704.02|713.27|704.17|712.88|703.78|146
1661718000000|2022-08-28 20:20:00|713.06|703.96|713.41|704.31|713.54|704.44|711.96|702.86|242
1661718300000|2022-08-28 20:25:00|713.38|704.28|712.24|703.14|714.02|704.92|711.96|702.86|231
1661718600000|2022-08-28 20:30:00|712.19|703.09|712.96|703.86|713.22|704.12|712.12|703.02|208
1661718900000|2022-08-28 20:35:00|712.98|703.88|714.07|704.97|714.36|705.26|712.93|703.83|260
1661719200000|2022-08-28 20:40:00|714.16|705.06|714.39|705.29|715.02|705.92|713.97|704.87|172
1661719500000|2022-08-28 20:45:00|714.36|705.26|713|703.9|714.36|705.26|712.48|703.38|230
1661719800000|2022-08-28 20:50:00|713.06|703.96|712.16|703.06|713.17|704.07|712.02|702.92|206
1661720100000|2022-08-28 20:55:00|712.21|703.11|712.12|703.02|713.03|703.93|711.91|702.81|171
1661720400000|2022-08-28 21:00:00|712.14|703.04|712.04|702.94|712.65|703.55|711.8|702.7|370
1661720700000|2022-08-28 21:05:00|712.2|703.1|712.37|703.27|713.2|704.1|712|702.9|326
1661721000000|2022-08-28 21:10:00|712.35|703.25|712.3|703.2|712.65|703.55|712|702.9|292
1661721300000|2022-08-28 21:15:00|712.13|703.03|712.25|703.15|713.27|704.17|712.13|703.03|190
1661721600000|2022-08-28 21:20:00|712.21|703.11|713.13|704.03|713.13|704.03|712.21|703.11|202
1661721900000|2022-08-28 21:25:00|713.02|703.92|713.1|704|713.24|704.14|712.8|703.7|127
1661722200000|2022-08-28 21:30:00|713.05|703.95|712.63|703.53|713.35|704.25|712.48|703.38|191
1661722500000|2022-08-28 21:35:00|712.6|703.5|712.94|703.84|713.8|704.7|712.45|703.35|246
1661722800000|2022-08-28 21:40:00|712.92|703.82|710.35|701.25|712.95|703.85|710.27|701.17|332
1661723100000|2022-08-28 21:45:00|710.37|701.27|708.22|699.12|710.58|701.48|706.06|696.96|497
1661723400000|2022-08-28 21:50:00|708.19|699.09|708.3|699.2|708.35|699.25|706.85|697.75|391
1661723700000|2022-08-28 21:55:00|708.28|699.18|707.95|698.85|708.52|699.42|706.85|697.75|305
1661724000000|2022-08-28 22:00:00|707.97|698.87|703.94|694.84|708.3|699.2|703.94|694.84|631
1661724300000|2022-08-28 22:05:00|704.01|694.91|702.85|693.75|704.35|695.25|700.94|691.84|662
1661724600000|2022-08-28 22:10:00|702.8|693.7|706.05|696.95|708.14|699.04|702.45|693.35|562
1661724900000|2022-08-28 22:15:00|706.1|697|704.28|695.18|707.01|697.91|703.84|694.74|473
1661725200000|2022-08-28 22:20:00|704.3|695.2|703.22|694.12|705.13|696.03|702.78|693.68|577
1661725500000|2022-08-28 22:25:00|703.31|694.21|703.5|694.4|705.44|696.34|702.05|692.95|700
1661725800000|2022-08-28 22:30:00|703.29|694.19|703.25|694.15|705.26|696.16|702.85|693.75|617
1661726100000|2022-08-28 22:35:00|703.2|694.1|704|694.9|704.11|695.01|702.1|693|647
1661726400000|2022-08-28 22:40:00|703.98|694.88|705.96|696.86|706.21|697.11|703.75|694.65|613
1661726700000|2022-08-28 22:45:00|705.85|696.75|705.11|696.01|705.93|696.83|704.75|695.65|543
1661727000000|2022-08-28 22:50:00|705.03|695.93|704.25|695.15|705.06|695.96|702.95|693.85|613
1661727300000|2022-08-28 22:55:00|704.3|695.2|703.7|694.6|705.13|696.03|703.35|694.25|507
1661727600000|2022-08-28 23:00:00|703.66|694.56|700.07|690.97|703.66|694.56|698.57|689.47|753
1661727900000|2022-08-28 23:05:00|700.17|691.07|702.28|693.18|703.97|694.87|700|690.9|607
1661728200000|2022-08-28 23:10:00|702.25|693.15|701.25|692.15|702.4|693.3|700.15|691.05|473
1661728500000|2022-08-28 23:15:00|701.2|692.1|702.28|693.18|703.11|694.01|701.08|691.98|566
1661728800000|2022-08-28 23:20:00|702.26|693.16|695.7|686.6|702.89|693.79|695.7|686.6|590
1661729100000|2022-08-28 23:25:00|695.67|686.57|693.69|684.59|696.1|687|688.9|679.8|972
1661729400000|2022-08-28 23:30:00|693.58|684.48|693.46|684.36|695.92|686.82|691.97|682.87|862
1661729700000|2022-08-28 23:35:00|693.5|684.4|692.88|683.78|695.2|686.1|691.19|682.09|805
1661730000000|2022-08-28 23:40:00|692.85|683.75|692.76|683.66|695.4|686.3|691.8|682.7|764
1661730300000|2022-08-28 23:45:00|692.85|683.75|691.18|682.08|693.25|684.15|690.63|681.53|823
1661730600000|2022-08-28 23:50:00|690.85|681.75|687.16|678.06|691.79|682.69|686.88|677.78|897
1661730900000|2022-08-28 23:55:00|687.28|678.18|690.78|681.68|690.88|681.78|685.75|676.65|872
1661731200000|2022-08-29 00:00:00|690.8|681.7|690.23|681.13|693.55|684.45|689.75|680.65|865
1661731500000|2022-08-29 00:05:00|690.08|680.98|687|677.9|690.92|681.82|683.3|674.2|887
1661731800000|2022-08-29 00:10:00|687.04|677.94|687.25|678.15|689.7|680.6|685.45|676.35|439
1661732100000|2022-08-29 00:15:00|687.45|678.35|688.23|679.13|690.16|681.06|686.7|677.6|821
1661732400000|2022-08-29 00:20:00|688.2|679.1|688.9|679.8|690.1|681|687.55|678.45|733
1661732700000|2022-08-29 00:25:00|688.85|679.75|690.25|681.15|691.01|681.91|686.75|677.65|746
1661733000000|2022-08-29 00:30:00|690.2|681.1|691.87|682.77|695.05|685.95|690.08|680.98|707
1661733300000|2022-08-29 00:35:00|691.78|682.68|691.7|682.6|693.29|684.19|690|680.9|736
1661733600000|2022-08-29 00:40:00|691.75|682.65|691.9|682.8|692.92|683.82|691.18|682.08|659
1661733900000|2022-08-29 00:45:00|691.84|682.74|690.75|681.65|692.29|683.19|689.7|680.6|653
1661734200000|2022-08-29 00:50:00|690.85|681.75|691.15|682.05|692.12|683.02|689.65|680.55|569
1661734500000|2022-08-29 00:55:00|691.3|682.2|690.75|681.65|691.89|682.79|689.45|680.35|544
1661734800000|2022-08-29 01:00:00|690.9|681.8|690.65|681.55|691.9|682.8|689.75|680.65|624
1661735100000|2022-08-29 01:05:00|690.48|681.38|692.11|683.01|692.32|683.22|689.9|680.8|528
1661735400000|2022-08-29 01:10:00|692.1|683|690.25|681.15|692.38|683.28|688.45|679.35|584
1661735700000|2022-08-29 01:15:00|690.4|681.3|689.33|680.23|691.3|682.2|688.75|679.65|668
1661736000000|2022-08-29 01:20:00|689.35|680.25|688.92|679.82|689.95|680.85|687.65|678.55|573
1661736300000|2022-08-29 01:25:00|688.95|679.85|687.93|678.83|689.25|680.15|686.55|677.45|654
1661736600000|2022-08-29 01:30:00|687.96|678.86|687.1|678|688.2|679.1|686.72|677.62|455
1661736900000|2022-08-29 01:35:00|687.02|677.92|689.35|680.25|689.47|680.37|686.91|677.81|547
1661737200000|2022-08-29 01:40:00|689.32|680.22|690.7|681.6|692.25|683.15|689.27|680.17|525
1661737500000|2022-08-29 01:45:00|690.65|681.55|691.93|682.83|692.35|683.25|689.55|680.45|545
1661737800000|2022-08-29 01:50:00|691.9|682.8|693.15|684.05|693.23|684.13|691.4|682.3|551
1661738100000|2022-08-29 01:55:00|692.9|683.8|693.76|684.66|693.98|684.88|691.6|682.5|598
1661738400000|2022-08-29 02:00:00|693.8|684.7|694.3|685.2|694.3|685.2|692.95|683.85|436
1661738700000|2022-08-29 02:05:00|694.15|685.05|696.07|686.97|696.25|687.15|693.75|684.65|545
1661739000000|2022-08-29 02:10:00|696.05|686.95|696.35|687.25|697.1|688|695.8|686.7|494
1661739300000|2022-08-29 02:15:00|696.4|687.3|696.02|686.92|697.02|687.92|695.42|686.32|519
1661739600000|2022-08-29 02:20:00|696.04|686.94|696.82|687.72|697.08|687.98|695.65|686.55|522
1661739900000|2022-08-29 02:25:00|696.93|687.83|699.33|690.23|699.36|690.26|696.75|687.65|682
1661740200000|2022-08-29 02:30:00|699.32|690.22|697.65|688.55|699.45|690.35|696.98|687.88|477
1661740500000|2022-08-29 02:35:00|697.7|688.6|697.4|688.3|698.4|689.3|697.3|688.2|466
1661740800000|2022-08-29 02:40:00|697.35|688.25|697.21|688.11|698.15|689.05|696.9|687.8|490
1661741100000|2022-08-29 02:45:00|697.25|688.15|696.7|687.6|697.5|688.4|696.65|687.55|474
1661741400000|2022-08-29 02:50:00|696.65|687.55|696.3|687.2|697|687.9|695.12|686.02|424
1661741700000|2022-08-29 02:55:00|696.34|687.24|696.27|687.17|696.5|687.4|695.95|686.85|512
1661742000000|2022-08-29 03:00:00|696.35|687.25|695.9|686.8|697.25|688.15|695.15|686.05|545
1661742300000|2022-08-29 03:05:00|696.13|687.03|696.08|686.98|696.4|687.3|695.17|686.07|499
1661742600000|2022-08-29 03:10:00|696.25|687.15|696.75|687.65|697.2|688.1|695.8|686.7|401
1661742900000|2022-08-29 03:15:00|696.7|687.6|698.1|689|698.2|689.1|696.7|687.6|417
1661743200000|2022-08-29 03:20:00|698.05|688.95|699.9|690.8|700.35|691.25|697.95|688.85|604
1661743500000|2022-08-29 03:25:00|699.86|690.76|699.75|690.65|700.25|691.15|698.94|689.84|508
1661743800000|2022-08-29 03:30:00|699.78|690.68|704.28|695.18|704.45|695.35|699.34|690.24|684
1661744100000|2022-08-29 03:35:00|704.32|695.22|702.35|693.25|705.09|695.99|702.14|693.04|620
1661744400000|2022-08-29 03:40:00|702.37|693.27|701.75|692.65|703.2|694.1|701.39|692.29|397
1661744700000|2022-08-29 03:45:00|701.85|692.75|701|691.9|702.02|692.92|700.8|691.7|413
1661745000000|2022-08-29 03:50:00|700.95|691.85|700.3|691.2|701.45|692.35|699.85|690.75|444
1661745300000|2022-08-29 03:55:00|700.33|691.23|701.1|692|702.25|693.15|700.29|691.19|473
1661745600000|2022-08-29 04:00:00|701.22|692.12|701.83|692.73|702.56|693.46|701.05|691.95|589
1661745900000|2022-08-29 04:05:00|702.1|693|700.7|691.6|702.13|693.03|700.7|691.6|544
1661746200000|2022-08-29 04:10:00|701.01|691.91|701.22|692.12|701.43|692.33|700.45|691.35|455
1661746500000|2022-08-29 04:15:00|701.25|692.15|699.97|690.87|701.36|692.26|699.75|690.65|415
1661746800000|2022-08-29 04:20:00|700.02|690.92|699.45|690.35|700.25|691.15|699.25|690.15|382
1661747100000|2022-08-29 04:25:00|699.47|690.37|697.85|688.75|699.47|690.37|697.65|688.55|451
1661747400000|2022-08-29 04:30:00|697.83|688.73|697.9|688.8|698.4|689.3|697.78|688.68|404
1661747700000|2022-08-29 04:35:00|697.88|688.78|698.45|689.35|699.41|690.31|697.85|688.75|459
1661748000000|2022-08-29 04:40:00|698.42|689.32|698.95|689.85|699.3|690.2|698.35|689.25|368
1661748300000|2022-08-29 04:45:00|699|689.9|698.24|689.14|699.48|690.38|697.95|688.85|373
1661748600000|2022-08-29 04:50:00|698.21|689.11|698.31|689.21|699.01|689.91|697.9|688.8|427
1661748900000|2022-08-29 04:55:00|698.35|689.25|698.65|689.55|698.65|689.55|698.13|689.03|258
1661749200000|2022-08-29 05:00:00|698.63|689.53|699.98|690.88|700.19|691.09|698.37|689.27|527
1661749500000|2022-08-29 05:05:00|700.03|690.93|699.05|689.95|701.37|692.27|699.05|689.95|444
1661749800000|2022-08-29 05:10:00|699.2|690.1|699.75|690.65|700.15|691.05|699.05|689.95|299
1661750100000|2022-08-29 05:15:00|699.7|690.6|699.9|690.8|700.18|691.08|699.1|690|324
1661750400000|2022-08-29 05:20:00|699.87|690.77|699.88|690.78|700.1|691|698.23|689.13|450
1661750700000|2022-08-29 05:25:00|699.43|690.33|699.25|690.15|699.45|690.35|698.34|689.24|390
1661751000000|2022-08-29 05:30:00|699.05|689.95|700|690.9|700.39|691.29|698.8|689.7|385
1661751300000|2022-08-29 05:35:00|699.95|690.85|697.35|688.25|699.95|690.85|696.78|687.68|445
1661751600000|2022-08-29 05:40:00|697.3|688.2|697.55|688.45|698.35|689.25|696.25|687.15|531
1661751900000|2022-08-29 05:45:00|697.82|688.72|697.35|688.25|698.17|689.07|696.65|687.55|417
1661752200000|2022-08-29 05:50:00|697.34|688.24|696.75|687.65|697.42|688.32|695.75|686.65|438
1661752500000|2022-08-29 05:55:00|696.8|687.7|695.35|686.25|696.83|687.73|694.2|685.1|451
1661752800000|2022-08-29 06:00:00|695.41|686.31|696.75|687.65|698|688.9|695.3|686.2|464
1661753100000|2022-08-29 06:05:00|696.7|687.6|697.2|688.1|698.2|689.1|695.98|686.88|510
1661753400000|2022-08-29 06:10:00|697.22|688.12|697.89|688.79|698.5|689.4|697.12|688.02|427
1661753700000|2022-08-29 06:15:00|697.88|688.78|699.9|690.8|700.01|690.91|697.83|688.73|512
1661754000000|2022-08-29 06:20:00|699.85|690.75|699.3|690.2|699.9|690.8|698.8|689.7|410
1661754300000|2022-08-29 06:25:00|699.19|690.09|698.32|689.22|699.7|690.6|698.15|689.05|474
1661754600000|2022-08-29 06:30:00|698.35|689.25|698.6|689.5|699.13|690.03|697.83|688.73|406
1661754900000|2022-08-29 06:35:00|698.63|689.53|699.45|690.35|700.11|691.01|698.14|689.04|520
1661755200000|2022-08-29 06:40:00|699.47|690.37|700.03|690.93|700.2|691.1|699.1|690|309
1661755500000|2022-08-29 06:45:00|700.05|690.95|699.25|690.15|700.45|691.35|699.25|690.15|393
1661755800000|2022-08-29 06:50:00|699.05|689.95|699.35|690.25|700.2|691.1|699.03|689.93|348
1661756100000|2022-08-29 06:55:00|699.36|690.26|699.95|690.85|701.3|692.2|699.27|690.17|548
1661756400000|2022-08-29 07:00:00|699.97|690.87|701.55|692.45|702.02|692.92|699.85|690.75|640
1661756700000|2022-08-29 07:05:00|701.5|692.4|700.37|691.27|702.3|693.2|699.9|690.8|528
1661757000000|2022-08-29 07:10:00|700.35|691.25|699.5|690.4|701.2|692.1|699.4|690.3|456
1661757300000|2022-08-29 07:15:00|699.45|690.35|697.85|688.75|700.15|691.05|697.35|688.25|458
1661757600000|2022-08-29 07:20:00|697.87|688.77|697.45|688.35|699.21|690.11|696.89|687.79|575
1661757900000|2022-08-29 07:25:00|697.47|688.37|697.83|688.73|698.09|688.99|696.94|687.84|449
1661758200000|2022-08-29 07:30:00|697.8|688.7|699.01|689.91|699.13|690.03|697.7|688.6|528
1661758500000|2022-08-29 07:35:00|699.08|689.98|701.35|692.25|701.35|692.25|698.85|689.75|507
1661758800000|2022-08-29 07:40:00|701.3|692.2|700.3|691.2|701.5|692.4|699.93|690.83|457
1661759100000|2022-08-29 07:45:00|700.15|691.05|700.95|691.85|701.38|692.28|699.55|690.45|422
1661759400000|2022-08-29 07:50:00|700.9|691.8|700.4|691.3|701.25|692.15|699.85|690.75|371
1661759700000|2022-08-29 07:55:00|700.38|691.28|701.35|692.25|701.43|692.33|699.95|690.85|369
1661760000000|2022-08-29 08:00:00|701.37|692.27|700.42|691.32|701.9|692.8|699.85|690.75|492
1661760300000|2022-08-29 08:05:00|700.4|691.3|700.45|691.35|701.13|692.03|699.9|690.8|603
1661760600000|2022-08-29 08:10:00|700.42|691.32|699.11|690.01|701.27|692.17|698.75|689.65|389
1661760900000|2022-08-29 08:15:00|699.13|690.03|699.85|690.75|700.15|691.05|698.28|689.18|503
1661761200000|2022-08-29 08:20:00|699.87|690.77|697.9|688.8|700.02|690.92|697.75|688.65|515
1661761500000|2022-08-29 08:25:00|697.86|688.76|697.28|688.18|698.32|689.22|697.28|688.18|375
1661761800000|2022-08-29 08:30:00|697.25|688.15|695.95|686.85|698|688.9|695.95|686.85|433
1661762100000|2022-08-29 08:35:00|696|686.9|696.24|687.14|697.2|688.1|695.24|686.14|528
1661762400000|2022-08-29 08:40:00|696.21|687.11|696.42|687.32|697.27|688.17|695.35|686.25|505
1661762700000|2022-08-29 08:45:00|696.5|687.4|696.3|687.2|697.07|687.97|695.4|686.3|532
1661763000000|2022-08-29 08:50:00|696.25|687.15|696.4|687.3|697.2|688.1|695.75|686.65|535
1661763300000|2022-08-29 08:55:00|696.45|687.35|696.02|686.92|697.2|688.1|695.86|686.76|502
1661763600000|2022-08-29 09:00:00|695.92|686.82|696.5|687.4|697.15|688.05|695.87|686.77|538
1661763900000|2022-08-29 09:05:00|696.53|687.43|697.06|687.96|697.6|688.5|696.24|687.14|384
1661764200000|2022-08-29 09:10:00|697.04|687.94|697.45|688.35|698.1|689|696.27|687.17|406
1661764500000|2022-08-29 09:15:00|697.55|688.45|697.3|688.2|698.15|689.05|696.95|687.85|351
1661764800000|2022-08-29 09:20:00|697.23|688.13|698.36|689.26|698.36|689.26|697.15|688.05|418
1661765100000|2022-08-29 09:25:00|698.33|689.23|699|689.9|699.1|690|697.95|688.85|377
1661765400000|2022-08-29 09:30:00|699.05|689.95|699.02|689.92|699.7|690.6|698.75|689.65|317
1661765700000|2022-08-29 09:35:00|699.07|689.97|697.4|688.3|699.55|690.45|697.4|688.3|533
1661766000000|2022-08-29 09:40:00|697.45|688.35|698.55|689.45|699.1|690|697.4|688.3|406
1661766300000|2022-08-29 09:45:00|698.57|689.47|698.85|689.75|699.23|690.13|697.35|688.25|397
1661766600000|2022-08-29 09:50:00|699.01|689.91|698.55|689.45|699.96|690.86|698.35|689.25|421
1661766900000|2022-08-29 09:55:00|698.57|689.47|700.37|691.27|701.27|692.17|698.55|689.45|493
1661767200000|2022-08-29 10:00:00|700.22|691.12|701.35|692.25|701.52|692.42|700.22|691.12|504
1661767500000|2022-08-29 10:05:00|701.32|692.22|700.85|691.75|701.55|692.45|700.85|691.75|448
1661767800000|2022-08-29 10:10:00|700.8|691.7|699.9|690.8|701.25|692.15|699.8|690.7|357
1661768100000|2022-08-29 10:15:00|699.88|690.78|699.5|690.4|700.6|691.5|699.32|690.22|407
1661768400000|2022-08-29 10:20:00|699.45|690.35|699.05|689.95|699.6|690.5|698.8|689.7|355
1661768700000|2022-08-29 10:25:00|699.1|690|698.98|689.88|699.5|690.4|698.5|689.4|482
1661769000000|2022-08-29 10:30:00|698.8|689.7|700.13|691.03|700.45|691.35|698.8|689.7|349
1661769300000|2022-08-29 10:35:00|700.07|690.97|699.4|690.3|700.5|691.4|697.38|688.28|432
1661769600000|2022-08-29 10:40:00|699.45|690.35|698.38|689.28|699.95|690.85|698.25|689.15|335
1661769900000|2022-08-29 10:45:00|698.35|689.25|700.25|691.15|700.27|691.17|698.05|688.95|465
1661770200000|2022-08-29 10:50:00|700.27|691.17|699.85|690.75|700.3|691.2|699.15|690.05|416
1661770500000|2022-08-29 10:55:00|699.9|690.8|698.9|689.8|700.25|691.15|698.85|689.75|365
1661770800000|2022-08-29 11:00:00|698.88|689.78|699.68|690.58|700.1|691|698.15|689.05|451
1661771100000|2022-08-29 11:05:00|699.97|690.87|697.43|688.33|700.11|691.01|696.95|687.85|574
1661771400000|2022-08-29 11:10:00|697.4|688.3|697.47|688.37|698.2|689.1|696.7|687.6|477
1661771700000|2022-08-29 11:15:00|697.45|688.35|697.44|688.34|697.55|688.45|696.35|687.25|476
1661772000000|2022-08-29 11:20:00|697.35|688.25|700|690.9|700.05|690.95|697.04|687.94|488
1661772300000|2022-08-29 11:25:00|699.95|690.85|699.4|690.3|700.05|690.95|698.38|689.28|399
1661772600000|2022-08-29 11:30:00|699.37|690.27|698.97|689.87|699.52|690.42|698.3|689.2|413
1661772900000|2022-08-29 11:35:00|699|689.9|698.85|689.75|699.35|690.25|698.6|689.5|245
1661773200000|2022-08-29 11:40:00|698.9|689.8|698.95|689.85|699.55|690.45|698.2|689.1|313
1661773500000|2022-08-29 11:45:00|698.93|689.83|699.97|690.87|700.15|691.05|698.38|689.28|325
1661773800000|2022-08-29 11:50:00|699.83|690.73|698.9|689.8|700.15|691.05|698.75|689.65|331
1661774100000|2022-08-29 11:55:00|698.95|689.85|699.05|689.95|699.24|690.14|698.05|688.95|347
1661774400000|2022-08-29 12:00:00|699.08|689.98|699.45|690.35|699.98|690.88|698.4|689.3|377
1661774700000|2022-08-29 12:05:00|699.41|690.31|699.95|690.85|700.3|691.2|699.25|690.15|313
1661775000000|2022-08-29 12:10:00|699.9|690.8|699.59|690.49|700|690.9|698.7|689.6|443
1661775300000|2022-08-29 12:15:00|699.45|690.35|699.45|690.35|700.3|691.2|699.28|690.18|405
1661775600000|2022-08-29 12:20:00|699.42|690.32|701.93|692.83|702.26|693.16|699.35|690.25|571
1661775900000|2022-08-29 12:25:00|701.95|692.85|710.97|701.87|711.2|702.1|701.93|692.83|902
1661776200000|2022-08-29 12:30:00|710.92|701.82|714.37|705.27|714.43|705.33|708.7|699.6|945
1661776500000|2022-08-29 12:35:00|714.41|705.31|714.83|705.73|716.11|707.01|712.95|703.85|873
1661776800000|2022-08-29 12:40:00|715.15|706.05|712.35|703.25|715.25|706.15|710.5|701.4|727
1661777100000|2022-08-29 12:45:00|712.37|703.27|708.65|699.55|712.8|703.7|706.95|697.85|765
1661777400000|2022-08-29 12:50:00|708.7|699.6|708.5|699.4|710.15|701.05|707.95|698.85|650
1661777700000|2022-08-29 12:55:00|708.55|699.45|707.3|698.2|709.26|700.16|707.13|698.03|672
1661778000000|2022-08-29 13:00:00|707.22|698.12|707.2|698.1|708.8|699.7|707.18|698.08|645
1661778300000|2022-08-29 13:05:00|707.3|698.2|709.02|699.92|709.45|700.35|707.2|698.1|610
1661778600000|2022-08-29 13:10:00|708.98|699.88|707.3|698.2|709.6|700.5|707.23|698.13|617
1661778900000|2022-08-29 13:15:00|707.26|698.16|708.85|699.75|709.32|700.22|706.9|697.8|632
1661779200000|2022-08-29 13:20:00|708.8|699.7|710.05|700.95|710.35|701.25|707.9|698.8|606
1661779500000|2022-08-29 13:25:00|709.75|700.65|709.33|700.23|711.3|702.2|709.04|699.94|682
1661779800000|2022-08-29 13:30:00|709.12|700.02|710.71|701.61|711.28|702.18|707.25|698.15|552
1661780100000|2022-08-29 13:35:00|710.55|701.45|711.8|702.7|714.05|704.95|709.7|700.6|237
1661780400000|2022-08-29 13:40:00|711.95|702.85|713.2|704.1|715.32|706.22|711.5|702.4|343
1661780700000|2022-08-29 13:45:00|713.15|704.05|710.55|701.45|713.25|704.15|709.45|700.35|289
1661781000000|2022-08-29 13:50:00|710.6|701.5|711.4|702.3|712.25|703.15|710.6|701.5|167
1661781300000|2022-08-29 13:55:00|711.45|702.35|710.35|701.25|713.4|704.3|710.25|701.15|280
1661781600000|2022-08-29 14:00:00|710.25|701.15|713.3|704.2|713.4|704.3|710.25|701.15|235
1661781900000|2022-08-29 14:05:00|713.25|704.15|715.66|706.56|717.5|708.4|713.23|704.13|342
1661782200000|2022-08-29 14:10:00|715.71|706.61|718.05|708.95|719.15|710.05|715.45|706.35|301
1661782500000|2022-08-29 14:15:00|718.2|709.1|728.4|719.3|732.9|723.8|718.2|709.1|401
1661782800000|2022-08-29 14:20:00|728.35|719.25|728.2|719.1|732.1|723|728.15|719.05|263
1661783100000|2022-08-29 14:25:00|728.15|719.05|724.55|715.45|728.4|719.3|724.55|715.45|162
1661783400000|2022-08-29 14:30:00|724.4|715.3|723.4|714.3|728.2|719.1|722.2|713.1|180
1661783700000|2022-08-29 14:35:00|723.45|714.35|723.35|714.25|725.1|716|723.25|714.15|184
1661784000000|2022-08-29 14:40:00|723.4|714.3|724.08|714.98|724.45|715.35|723.1|714|133
1661784300000|2022-08-29 14:45:00|724.03|714.93|723.1|714|724.35|715.25|722.35|713.25|152
1661784600000|2022-08-29 14:50:00|723.15|714.05|721.25|712.15|724.25|715.15|721.2|712.1|151
1661784900000|2022-08-29 14:55:00|721.2|712.1|722.1|713|722.35|713.25|720|710.9|132
1661785200000|2022-08-29 15:00:00|722.05|712.95|722.35|713.25|722.4|713.3|721.4|712.3|23
1661785500000|2022-08-29 15:05:00|723.25|714.15|723.25|714.15|724.25|715.15|721.46|712.36|112
1661785800000|2022-08-29 15:10:00|723.1|714|722.55|713.45|723.55|714.45|722.45|713.35|96
1661786100000|2022-08-29 15:15:00|722.45|713.35|723.3|714.2|723.5|714.4|722.2|713.1|95
1661786400000|2022-08-29 15:20:00|722.95|713.85|724.45|715.35|724.45|715.35|722.45|713.35|106
1661786700000|2022-08-29 15:25:00|724.4|715.3|724.4|715.3|725|715.9|723.4|714.3|77
1661787000000|2022-08-29 15:30:00|724.45|715.35|727.35|718.25|727.45|718.35|724.15|715.05|153
1661787300000|2022-08-29 15:35:00|727.4|718.3|727.25|718.15|729.3|720.2|726.45|717.35|148
1661787600000|2022-08-29 15:40:00|727.2|718.1|725.45|716.35|727.3|718.2|725.4|716.3|100
1661787900000|2022-08-29 15:45:00|725.35|716.25|726.3|717.2|726.42|717.32|725.1|716|91
1661788200000|2022-08-29 15:50:00|726.24|717.14|726.14|717.04|726.4|717.3|725.94|716.84|74
1661788500000|2022-08-29 15:55:00|726.17|717.07|727.14|718.04|727.2|718.1|726.15|717.05|73
1661788800000|2022-08-29 16:00:00|727.15|718.05|729.1|720|729.1|720|726.56|717.46|203
1661789100000|2022-08-29 16:05:00|729.11|720.01|729.3|720.2|729.45|720.35|727.45|718.35|193
1661789400000|2022-08-29 16:10:00|729.35|720.25|727.35|718.25|730.3|721.2|727.25|718.15|217
1661789700000|2022-08-29 16:15:00|727.4|718.3|728.3|719.2|729.25|720.15|727.2|718.1|145
1661790000000|2022-08-29 16:20:00|728.25|719.15|726.3|717.2|728.38|719.28|725.3|716.2|146
1661790300000|2022-08-29 16:25:00|726.35|717.25|725.5|716.4|726.35|717.25|724.3|715.2|124
1661790600000|2022-08-29 16:30:00|725.45|716.35|723.25|714.15|725.5|716.4|723.1|714|135
1661790900000|2022-08-29 16:35:00|723.3|714.2|722.4|713.3|723.47|714.37|722.4|713.3|93
1661791200000|2022-08-29 16:40:00|722.45|713.35|722.6|713.5|723.28|714.18|722.25|713.15|88
1661791500000|2022-08-29 16:45:00|722.55|713.45|725.25|716.15|725.35|716.25|722.35|713.25|134
1661791800000|2022-08-29 16:50:00|725.2|716.1|726.55|717.45|727.6|718.5|725.06|715.96|180
1661792100000|2022-08-29 16:55:00|726.6|717.5|726.2|717.1|726.6|717.5|725.3|716.2|100
1661792400000|2022-08-29 17:00:00|726.29|717.19|725.55|716.45|726.45|717.35|725.45|716.35|74
1661792700000|2022-08-29 17:05:00|725.6|716.5|724.6|715.5|725.65|716.55|724.46|715.36|55
1661793000000|2022-08-29 17:10:00|724.65|715.55|725.2|716.1|725.4|716.3|724.4|715.3|97
1661793300000|2022-08-29 17:15:00|725.25|716.15|724.11|715.01|726.25|717.15|724.01|714.91|82
1661793600000|2022-08-29 17:20:00|724.2|715.1|724.26|715.16|724.45|715.35|724.04|714.94|70
1661793900000|2022-08-29 17:25:00|724.3|715.2|724.4|715.3|725.31|716.21|723.87|714.77|53
1661794200000|2022-08-29 17:30:00|724.35|715.25|726.2|717.1|726.51|717.41|724.32|715.22|81
1661794500000|2022-08-29 17:35:00|726.13|717.03|724.45|715.35|726.2|717.1|724.3|715.2|80
1661794800000|2022-08-29 17:40:00|724.5|715.4|725.7|716.6|726.4|717.3|724.45|715.35|60
1661795100000|2022-08-29 17:45:00|725.75|716.65|725.25|716.15|727.3|718.2|725.08|715.98|88
1661795400000|2022-08-29 17:50:00|725.3|716.2|725.4|716.3|725.6|716.5|725.2|716.1|50
1661795700000|2022-08-29 17:55:00|725.3|716.2|725.6|716.5|726.2|717.1|725.15|716.05|61
1661796000000|2022-08-29 18:00:00|725.55|716.45|724.2|715.1|725.55|716.45|724.12|715.02|89
1661796300000|2022-08-29 18:05:00|724.25|715.15|724.2|715.1|725.2|716.1|724.12|715.02|71
1661796600000|2022-08-29 18:10:00|724.15|715.05|723.35|714.25|724.3|715.2|723.05|713.95|142
1661796900000|2022-08-29 18:15:00|723.3|714.2|720.72|711.62|723.4|714.3|720.6|711.5|72
1661797200000|2022-08-29 18:20:00|720.9|711.8|721.25|712.15|721.35|712.25|720.4|711.3|81
1661797500000|2022-08-29 18:25:00|721.3|712.2|721.1|712|721.65|712.55|721.1|712|37
1661797800000|2022-08-29 18:30:00|721.2|712.1|722.25|713.15|722.35|713.25|721.15|712.05|55
1661798100000|2022-08-29 18:35:00|722.2|713.1|722.5|713.4|723.19|714.09|722.1|713|63
1661798400000|2022-08-29 18:40:00|722.75|713.65|722.6|713.5|722.9|713.8|722.35|713.25|57
1661798700000|2022-08-29 18:45:00|722.55|713.45|722.35|713.25|722.6|713.5|722.15|713.05|45
1661799000000|2022-08-29 18:50:00|722.2|713.1|721.3|712.2|722.25|713.15|721.25|712.15|77
1661799300000|2022-08-29 18:55:00|721.2|712.1|721.35|712.25|721.4|712.3|719.45|710.35|98
1661799600000|2022-08-29 19:00:00|721.25|712.15|722.27|713.17|722.5|713.4|721.1|712|110
1661799900000|2022-08-29 19:05:00|722.31|713.21|721.8|712.7|722.44|713.34|721.45|712.35|59
1661800200000|2022-08-29 19:10:00|721.85|712.75|721.7|712.6|722|712.9|721.21|712.11|50
1661800500000|2022-08-29 19:15:00|721.6|712.5|721.35|712.25|722.55|713.45|721.3|712.2|68
1661800800000|2022-08-29 19:20:00|721.3|712.2|720.4|711.3|721.35|712.25|720.4|711.3|28
1661801100000|2022-08-29 19:25:00|720.35|711.25|719.35|710.25|720.35|711.25|718.45|709.35|111
1661801400000|2022-08-29 19:30:00|719.3|710.2|722.15|713.05|722.2|713.1|719.2|710.1|91
1661801700000|2022-08-29 19:35:00|722.1|713|722.15|713.05|722.4|713.3|721.5|712.4|58
1661802000000|2022-08-29 19:40:00|722.1|713|722.25|713.15|722.35|713.25|722.1|713|24
1661802300000|2022-08-29 19:45:00|722.15|713.05|722.02|712.92|722.2|713.1|721.2|712.1|68
1661802600000|2022-08-29 19:50:00|721.6|712.5|722.1|713|722.45|713.35|721.1|712|75
1661802900000|2022-08-29 19:55:00|722.05|712.95|721.2|712.1|722.05|712.95|721.15|712.05|61
1661803200000|2022-08-29 20:00:00|721.25|712.15|721.4|712.3|721.45|712.35|720.25|711.15|61
1661803500000|2022-08-29 20:05:00|721.3|712.2|724.1|715|724.25|715.15|721.3|712.2|93
1661803800000|2022-08-29 20:10:00|724.15|715.05|726.1|717|726.6|717.5|724.1|715|91
1661804100000|2022-08-29 20:15:00|726.25|717.15|723.2|714.1|727.3|718.2|722.4|713.3|100
1661804400000|2022-08-29 20:20:00|723.25|714.15|724.07|714.97|724.65|715.55|723.2|714.1|74
1661804700000|2022-08-29 20:25:00|724.12|715.02|724.25|715.15|724.4|715.3|724.02|714.92|26
1661805000000|2022-08-29 20:30:00|724.3|715.2|723.55|714.45|724.35|715.25|723.2|714.1|51
1661805300000|2022-08-29 20:35:00|723.3|714.2|724.4|715.3|724.4|715.3|723.15|714.05|37
1661805600000|2022-08-29 20:40:00|724.5|715.4|725.15|716.05|725.15|716.05|724.2|715.1|37
1661805900000|2022-08-29 20:45:00|725.2|716.1|726.96|717.86|727.01|717.91|725.2|716.1|54
1661806200000|2022-08-29 20:50:00|727.01|717.91|726.3|717.2|727.2|718.1|726|716.9|41
1661806500000|2022-08-29 20:55:00|726.25|717.15|727.09|717.99|727.3|718.2|726.1|717|53
1661806800000|2022-08-29 21:00:00|727.1|718|727.09|717.99|727.29|718.19|726.3|717.2|73
1661807100000|2022-08-29 21:05:00|727.1|718|727.27|718.17|727.35|718.25|726.95|717.85|75
1661807400000|2022-08-29 21:10:00|727.29|718.19|726.86|717.76|727.45|718.35|726.46|717.36|34
1661807700000|2022-08-29 21:15:00|726.93|717.83|727.3|718.2|727.3|718.2|726.93|717.83|12
1661808000000|2022-08-29 21:20:00|727.35|718.25|727.25|718.15|727.97|718.87|727.2|718.1|31
1661808300000|2022-08-29 21:25:00|727.23|718.13|726.85|717.75|727.3|718.2|726.85|717.75|10
1661808600000|2022-08-29 21:30:00|726.9|717.8|727.25|718.15|727.25|718.15|726.85|717.75|9
1661808900000|2022-08-29 21:35:00|727.2|718.1|725.91|716.81|727.2|718.1|725.91|716.81|21
1661809200000|2022-08-29 21:40:00|725.96|716.86|727.5|718.4|727.5|718.4|725.96|716.86|20
1661809500000|2022-08-29 21:45:00|727.6|718.5|727.25|718.15|728.4|719.3|727.2|718.1|22
1661809800000|2022-08-29 21:50:00|727.1|718|728.35|719.25|728.45|719.35|727.1|718|33
1661810100000|2022-08-29 21:55:00|728.4|719.3|727.96|718.86|728.45|719.35|727.96|718.86|17
1661810400000|2022-08-29 22:00:00|728.06|718.96|728.2|719.1|728.3|719.2|727.35|718.25|52
1661810700000|2022-08-29 22:05:00|728.3|719.2|727.3|718.2|729.1|720|727.1|718|73
1661811000000|2022-08-29 22:10:00|727.4|718.3|728.25|719.15|729.15|720.05|727.4|718.3|58
1661811300000|2022-08-29 22:15:00|728.3|719.2|728.25|719.15|728.5|719.4|728.2|719.1|36
1661811600000|2022-08-29 22:20:00|728.05|718.95|728.2|719.1|728.35|719.25|728.05|718.95|42
1661811900000|2022-08-29 22:25:00|728.25|719.15|726.1|717|728.25|719.15|726.05|716.95|56
1661812200000|2022-08-29 22:30:00|726.2|717.1|726.25|717.15|726.93|717.83|726.05|716.95|41
1661812500000|2022-08-29 22:35:00|726.4|717.3|726.98|717.88|726.98|717.88|726.2|717.1|33
1661812800000|2022-08-29 22:40:00|727.03|717.93|726.35|717.25|727.03|717.93|726.2|717.1|39
1661813100000|2022-08-29 22:45:00|726.4|717.3|727.35|718.25|728.05|718.95|726.35|717.25|28
1661813400000|2022-08-29 22:50:00|727.3|718.2|727.3|718.2|727.97|718.87|726.96|717.86|37
1661813700000|2022-08-29 22:55:00|727.4|718.3|727.35|718.25|727.45|718.35|726.09|716.99|40
1661814000000|2022-08-29 23:00:00|727.55|718.45|725.55|716.45|728.05|718.95|725.15|716.05|50
1661814300000|2022-08-29 23:05:00|725.6|716.5|725.1|716|726.01|716.91|725.1|716|48
1661814600000|2022-08-29 23:10:00|725.15|716.05|725.93|716.83|726|716.9|724.95|715.85|47
1661814900000|2022-08-29 23:15:00|725.98|716.88|725.86|716.76|726.08|716.98|725.1|716|35
1661815200000|2022-08-29 23:20:00|725.91|716.81|729.3|720.2|729.3|720.2|725.91|716.81|68
1661815500000|2022-08-29 23:25:00|729.35|720.25|730.25|721.15|731.96|722.86|729.2|720.1|132
1661815800000|2022-08-29 23:30:00|730.2|721.1|732.35|723.25|733.1|724|730.2|721.1|132
1661816100000|2022-08-29 23:35:00|732.45|723.35|733.4|724.3|734|724.9|732.25|723.15|236
1661816400000|2022-08-29 23:40:00|733.5|724.4|733.5|724.4|734.4|725.3|733.36|724.26|187
1661816700000|2022-08-29 23:45:00|734|724.9|732.45|723.35|735.2|726.1|732.35|723.25|111
1661817000000|2022-08-29 23:50:00|732.35|723.25|731.4|722.3|732.55|723.45|731.3|722.2|72
1661817300000|2022-08-29 23:55:00|731.3|722.2|732.15|723.05|733.25|724.15|731.3|722.2|73
1661817600000|2022-08-30 00:00:00|731.89|722.79|731.3|722.2|732.2|723.1|730.15|721.05|136
1661817900000|2022-08-30 00:05:00|731.25|722.15|731.55|722.45|733.7|724.6|731.25|722.15|115
1661818200000|2022-08-30 00:10:00|731.6|722.5|731.35|722.25|732.45|723.35|731.35|722.25|75
1661818500000|2022-08-30 00:15:00|731.3|722.2|729.6|720.5|732.45|723.35|729.26|720.16|142
1661818800000|2022-08-30 00:20:00|729.65|720.55|729.4|720.3|730.3|721.2|729.3|720.2|74
1661819100000|2022-08-30 00:25:00|729.25|720.15|729.1|720|729.45|720.35|728.3|719.2|63
1661819400000|2022-08-30 00:30:00|728.86|719.76|729.2|720.1|729.35|720.25|728.09|718.99|67
1661819700000|2022-08-30 00:35:00|729.1|720|727.35|718.25|729.15|720.05|727.3|718.2|115
1661820000000|2022-08-30 00:40:00|727.4|718.3|727.3|718.2|728.25|719.15|727.2|718.1|83
1661820300000|2022-08-30 00:45:00|727.4|718.3|727.3|718.2|728.2|719.1|727.25|718.15|66
1661820600000|2022-08-30 00:50:00|727.25|718.15|729.25|720.15|729.35|720.25|727.2|718.1|51
1661820900000|2022-08-30 00:55:00|729.35|720.25|729.3|720.2|729.45|720.35|728.25|719.15|126
1661821200000|2022-08-30 01:00:00|729.35|720.25|728.4|719.3|729.45|720.35|728.4|719.3|55
1661821500000|2022-08-30 01:05:00|728.45|719.35|729.65|720.55|729.7|720.6|728.4|719.3|65
1661821800000|2022-08-30 01:10:00|729.97|720.87|729.15|720.05|729.97|720.87|728.45|719.35|53
1661822100000|2022-08-30 01:15:00|729.25|720.15|728.5|719.4|729.4|720.3|728.35|719.25|83
1661822400000|2022-08-30 01:20:00|728.55|719.45|728.2|719.1|729.3|720.2|728.1|719|53
1661822700000|2022-08-30 01:25:00|728.3|719.2|728.2|719.1|728.3|719.2|727.2|718.1|72
1661823000000|2022-08-30 01:30:00|728.15|719.05|725.2|716.1|728.15|719.05|725.1|716|102
1661823300000|2022-08-30 01:35:00|725.1|716|724.03|714.93|725.92|716.82|723.91|714.81|56
1661823600000|2022-08-30 01:40:00|724.02|714.92|724.1|715|724.25|715.15|723.15|714.05|94
1661823900000|2022-08-30 01:45:00|724.2|715.1|724.3|715.2|725.05|715.95|724.1|715|50
1661824200000|2022-08-30 01:50:00|724.35|715.25|724.45|715.35|725.35|716.25|724.2|715.1|80
1661824500000|2022-08-30 01:55:00|724.4|715.3|725.1|716|725.2|716.1|724.3|715.2|28
1661824800000|2022-08-30 02:00:00|724.6|715.5|724.2|715.1|725.25|716.15|724.2|715.1|75
1661825100000|2022-08-30 02:05:00|724.25|715.15|724.35|715.25|724.45|715.35|724.1|715|60
1661825400000|2022-08-30 02:10:00|724.4|715.3|724.05|714.95|724.4|715.3|724.05|714.95|37
1661825700000|2022-08-30 02:15:00|724.2|715.1|724.25|715.15|724.3|715.2|723.35|714.25|43
1661826000000|2022-08-30 02:20:00|724.35|715.25|724.2|715.1|724.4|715.3|724.2|715.1|19
1661826300000|2022-08-30 02:25:00|724.3|715.2|724.2|715.1|724.3|715.2|724.15|715.05|32
1661826600000|2022-08-30 02:30:00|724.35|715.25|724.6|715.5|725.2|716.1|724.15|715.05|32
1661826900000|2022-08-30 02:35:00|724.85|715.75|726.25|717.15|726.45|717.35|724.75|715.65|46
1661827200000|2022-08-30 02:40:00|726.3|717.2|726.4|717.3|726.95|717.85|726.15|717.05|46
1661827500000|2022-08-30 02:45:00|726.45|717.35|727.1|718|727.25|718.15|726.3|717.2|24
1661827800000|2022-08-30 02:50:00|727.15|718.05|726.3|717.2|727.25|718.15|726.25|717.15|40
1661828100000|2022-08-30 02:55:00|726.45|717.35|727.2|718.1|727.2|718.1|726.3|717.2|27
1661828400000|2022-08-30 03:00:00|727.15|718.05|727.15|718.05|727.25|718.15|726.4|717.3|49
1661828700000|2022-08-30 03:05:00|727.1|718|726.3|717.2|727.1|718|726.2|717.1|23
1661829000000|2022-08-30 03:10:00|726.25|717.15|725.4|716.3|726.45|717.35|725.4|716.3|43
1661829300000|2022-08-30 03:15:00|725.5|716.4|726.2|717.1|726.35|717.25|725.4|716.3|37
1661829600000|2022-08-30 03:20:00|726.25|717.15|727.35|718.25|728.35|719.25|726.25|717.15|60
1661829900000|2022-08-30 03:25:00|727.4|718.3|728.1|719|728.15|719.05|726.67|717.57|40
1661830200000|2022-08-30 03:30:00|728.15|719.05|728.1|719|728.25|719.15|727.35|718.25|59
1661830500000|2022-08-30 03:35:00|728.2|719.1|729.05|719.95|729.2|720.1|728.15|719.05|85
1661831100000|2022-08-30 03:45:00|729.6|720.5|729.45|720.35|730.4|721.3|729.35|720.25|43
1661831400000|2022-08-30 03:50:00|729.55|720.45|730.25|721.15|730.45|721.35|729.55|720.45|31
1661831700000|2022-08-30 03:55:00|730.15|721.05|730.3|721.2|730.91|721.81|730.1|721|19
1661832000000|2022-08-30 04:00:00|730.35|721.25|730.4|721.3|730.4|721.3|730.1|721|32
1661832300000|2022-08-30 04:05:00|730.3|721.2|731.15|722.05|731.2|722.1|730.3|721.2|57
1661832600000|2022-08-30 04:10:00|731.25|722.15|731.35|722.25|732.15|723.05|731.15|722.05|64
1661832900000|2022-08-30 04:15:00|731.3|722.2|735.35|726.25|735.35|726.25|731.25|722.15|84
1661833200000|2022-08-30 04:20:00|735.3|726.2|738.3|729.2|739.23|730.13|735.15|726.05|210
1661833500000|2022-08-30 04:25:00|738.25|729.15|738.45|729.35|739.8|730.7|738.2|729.1|159
1661833800000|2022-08-30 04:30:00|738.4|729.3|740.25|731.15|741.14|732.04|738.4|729.3|165
1661834100000|2022-08-30 04:35:00|740.2|731.1|738.35|729.25|741.05|731.95|738.25|729.15|87
1661834400000|2022-08-30 04:40:00|738.4|729.3|738.04|728.94|739.06|729.96|737.35|728.25|90
1661834700000|2022-08-30 04:45:00|737.99|728.89|737.4|728.3|739.45|730.35|737.4|728.3|77
1661835000000|2022-08-30 04:50:00|737.35|728.25|736.2|727.1|737.35|728.25|736.2|727.1|63
1661835300000|2022-08-30 04:55:00|736.15|727.05|737.2|728.1|737.3|728.2|736.15|727.05|50
1661835600000|2022-08-30 05:00:00|737.25|728.15|736.15|727.05|737.25|728.15|735.3|726.2|94
1661835900000|2022-08-30 05:05:00|736.1|727|736.15|727.05|736.4|727.3|735.97|726.87|35
1661836200000|2022-08-30 05:10:00|736.2|727.1|736.4|727.3|736.5|727.4|736.15|727.05|33
1661836500000|2022-08-30 05:15:00|736.5|727.4|735.2|726.1|736.75|727.65|735.15|726.05|63
1661836800000|2022-08-30 05:20:00|735.15|726.05|736.15|727.05|736.3|727.2|734.15|725.05|65
1661837100000|2022-08-30 05:25:00|735.65|726.55|736.35|727.25|737.3|728.2|735.15|726.05|62
1661837400000|2022-08-30 05:30:00|736.45|727.35|735.4|726.3|737.2|728.1|735.35|726.25|74
1661837700000|2022-08-30 05:35:00|735.35|726.25|735.1|726|735.97|726.87|735.1|726|29
1661838000000|2022-08-30 05:40:00|735.15|726.05|735.2|726.1|735.55|726.45|735.15|726.05|20
1661838300000|2022-08-30 05:45:00|735.1|726|734.25|725.15|735.15|726.05|734.1|725|19
1661838600000|2022-08-30 05:50:00|734.2|725.1|733.45|724.35|734.3|725.2|733.35|724.25|29
1661838900000|2022-08-30 05:55:00|733.5|724.4|734.15|725.05|735.15|726.05|733.5|724.4|24
1661839200000|2022-08-30 06:00:00|734.1|725|734.05|724.95|735.15|726.05|733.35|724.25|36
1661839500000|2022-08-30 06:05:00|734|724.9|733.2|724.1|734.15|725.05|733.15|724.05|17
1661839800000|2022-08-30 06:10:00|733.05|723.95|733.97|724.87|734.1|725|733.05|723.95|21
1661840100000|2022-08-30 06:15:00|734.01|724.91|733.45|724.35|734.25|725.15|733.4|724.3|26
1661840400000|2022-08-30 06:20:00|733.5|724.4|734.15|725.05|734.3|725.2|733.4|724.3|41
1661840700000|2022-08-30 06:25:00|734.1|725|734.4|725.3|734.45|725.35|733.4|724.3|28
1661841000000|2022-08-30 06:30:00|734.45|725.35|735.1|726|735.1|726|734.35|725.25|19
1661841300000|2022-08-30 06:35:00|735.05|725.95|733.35|724.25|735.05|725.95|733.15|724.05|55
1661841600000|2022-08-30 06:40:00|733.25|724.15|734.89|725.79|734.89|725.79|733.25|724.15|28
1661841900000|2022-08-30 06:45:00|734.99|725.89|734.99|725.89|734.99|725.89|734.2|725.1|40
1661842200000|2022-08-30 06:50:00|734.94|725.84|735.55|726.45|735.55|726.45|734.2|725.1|33
1661842500000|2022-08-30 06:55:00|736.04|726.94|735.3|726.2|736.25|727.15|735.09|725.99|49
1661842800000|2022-08-30 07:00:00|735.35|726.25|735.35|726.25|736.3|727.2|735.15|726.05|85
1661843100000|2022-08-30 07:05:00|735.4|726.3|736.04|726.94|736.2|727.1|735.2|726.1|75
1661843400000|2022-08-30 07:10:00|736.09|726.99|738.1|729|738.15|729.05|736.09|726.99|81
1661843700000|2022-08-30 07:15:00|737.98|728.88|737.3|728.2|737.98|728.88|737.15|728.05|52
1661844000000|2022-08-30 07:20:00|737.35|728.25|738.25|729.15|739.25|730.15|737.2|728.1|82
1661844300000|2022-08-30 07:25:00|738.2|729.1|738.25|729.15|738.92|729.82|738.1|729|31
1661844600000|2022-08-30 07:30:00|738.15|729.05|739.4|730.3|739.65|730.55|738.15|729.05|121
1661844900000|2022-08-30 07:35:00|739.35|730.25|737.3|728.2|739.6|730.5|735.3|726.2|121
1661845200000|2022-08-30 07:40:00|737.25|728.15|737.15|728.05|737.4|728.3|736.95|727.85|55
1661845500000|2022-08-30 07:45:00|736.4|727.3|736.2|727.1|736.4|727.3|736.05|726.95|34
1661845800000|2022-08-30 07:50:00|736.05|726.95|735.6|726.5|736.2|727.1|735.3|726.2|23
1661846100000|2022-08-30 07:55:00|735.8|726.7|735.3|726.2|736.1|727|735.25|726.15|36
1661846400000|2022-08-30 08:00:00|735.35|726.25|738.4|729.3|738.4|729.3|734.98|725.88|78
1661846700000|2022-08-30 08:05:00|738.35|729.25|739.15|730.05|739.25|730.15|738.25|729.15|27
1661847000000|2022-08-30 08:10:00|739.2|730.1|741.3|732.2|742.35|733.25|739.2|730.1|35
1661847300000|2022-08-30 08:15:00|741.35|732.25|740.3|731.2|741.35|732.25|740.25|731.15|52
1661847600000|2022-08-30 08:20:00|740.25|731.15|738.2|729.1|740.25|731.15|738.15|729.05|49
1661847900000|2022-08-30 08:25:00|738.15|729.05|738.35|729.25|738.5|729.4|737.35|728.25|33
1661848200000|2022-08-30 08:30:00|738.3|729.2|737.25|728.15|738.35|729.25|737.25|728.15|43
1661848500000|2022-08-30 08:35:00|737.1|728|736.15|727.05|737.2|728.1|736.1|727|32
1661848800000|2022-08-30 08:40:00|735.65|726.55|736.09|726.99|737.3|728.2|735.4|726.3|58
1661849100000|2022-08-30 08:45:00|735.99|726.89|736.15|727.05|736.35|727.25|735.45|726.35|37
1661849400000|2022-08-30 08:50:00|736.1|727|735.15|726.05|736.15|727.05|735.1|726|54
1661849700000|2022-08-30 08:55:00|735.1|726|735.5|726.4|736.05|726.95|735.1|726|36
1661850000000|2022-08-30 09:00:00|735.6|726.5|735.55|726.45|736.1|727|735.35|726.25|43
1661850300000|2022-08-30 09:05:00|735.75|726.65|735.15|726.05|736.19|727.09|735.15|726.05|44
1661850600000|2022-08-30 09:10:00|735.25|726.15|735.35|726.25|735.99|726.89|735.15|726.05|42
1661850900000|2022-08-30 09:15:00|735.4|726.3|735.3|726.2|736.24|727.14|735.05|725.95|88
1661851200000|2022-08-30 09:20:00|735.15|726.05|735.86|726.76|736.15|727.05|735.15|726.05|39
1661851500000|2022-08-30 09:25:00|735.76|726.66|736.3|727.2|737.08|727.98|735.4|726.3|52
1661851800000|2022-08-30 09:30:00|736.4|727.3|737.15|728.05|737.4|728.3|736.35|727.25|56
1661852100000|2022-08-30 09:35:00|737.1|728|736.2|727.1|737.1|728|736.05|726.95|53
1661852400000|2022-08-30 09:40:00|736.15|727.05|736.3|727.2|736.4|727.3|736.1|727|49
1661852700000|2022-08-30 09:45:00|736.2|727.1|735.15|726.05|736.2|727.1|735.15|726.05|17
1661853000000|2022-08-30 09:50:00|735.25|726.15|735.64|726.54|736.1|727|734.45|725.35|42
1661853300000|2022-08-30 09:55:00|735.65|726.55|735.1|726|736.1|727|734.2|725.1|68
1661853600000|2022-08-30 10:00:00|735.15|726.05|735.25|726.15|735.3|726.2|734.35|725.25|52
1661853900000|2022-08-30 10:05:00|735.3|726.2|736.3|727.2|736.3|727.2|735.15|726.05|76
1661854200000|2022-08-30 10:10:00|736.25|727.15|734.77|725.67|736.3|727.2|734.55|725.45|76
1661854500000|2022-08-30 10:15:00|734.6|725.5|733.35|724.25|734.6|725.5|733.25|724.15|11
1661854800000|2022-08-30 10:20:00|733.25|724.15|735.3|726.2|735.3|726.2|733.2|724.1|82
1661855100000|2022-08-30 10:25:00|735.25|726.15|736.5|727.4|737.2|728.1|734.45|725.35|92
1661855400000|2022-08-30 10:30:00|736.45|727.35|733.55|724.45|736.5|727.4|733.3|724.2|98
1661855700000|2022-08-30 10:35:00|733.45|724.35|730.45|721.35|733.5|724.4|730.35|721.25|87
1661856000000|2022-08-30 10:40:00|730.5|721.4|730.6|721.5|731.6|722.5|730.5|721.4|77
1661856300000|2022-08-30 10:45:00|730.55|721.45|728.15|719.05|730.55|721.45|727.25|718.15|190
1661856600000|2022-08-30 10:50:00|728.3|719.2|731.4|722.3|732.25|723.15|728.25|719.15|127
1661856900000|2022-08-30 10:55:00|731.25|722.15|730.3|721.2|731.35|722.25|729.6|720.5|60
1661857200000|2022-08-30 11:00:00|730.35|721.25|730.7|721.6|731.3|722.2|730.25|721.15|64
1661857500000|2022-08-30 11:05:00|730.6|721.5|730.25|721.15|731.45|722.35|729.3|720.2|67
1661857800000|2022-08-30 11:10:00|730.3|721.2|730.6|721.5|731.35|722.25|730.3|721.2|68
1661858100000|2022-08-30 11:15:00|730.7|721.6|731.1|722|731.35|722.25|730.5|721.4|51
1661858400000|2022-08-30 11:20:00|731.15|722.05|730.45|721.35|731.2|722.1|730.2|721.1|44
1661858700000|2022-08-30 11:25:00|730.35|721.25|730.35|721.25|730.5|721.4|729.45|720.35|59
1661859000000|2022-08-30 11:30:00|730.4|721.3|729.6|720.5|731.15|722.05|729.6|720.5|43
1661859300000|2022-08-30 11:35:00|729.55|720.45|729.4|720.3|730.25|721.15|729.3|720.2|63
1661859600000|2022-08-30 11:40:00|729.45|720.35|729.45|720.35|730.4|721.3|729.25|720.15|49
1661859900000|2022-08-30 11:45:00|729.6|720.5|730.6|721.5|730.8|721.7|729.55|720.45|93
1661860200000|2022-08-30 11:50:00|730.65|721.55|730.35|721.25|730.8|721.7|729.55|720.45|81
1661860500000|2022-08-30 11:55:00|730.25|721.15|730.45|721.35|730.5|721.4|730.1|721|31
1661860800000|2022-08-30 12:00:00|730.4|721.3|731.4|722.3|731.5|722.4|730.3|721.2|85
1661861100000|2022-08-30 12:05:00|731.5|722.4|728.3|719.2|732.28|723.18|726.55|717.45|168
1661861400000|2022-08-30 12:10:00|728.35|719.25|729.3|720.2|729.4|720.3|728.2|719.1|65
1661861700000|2022-08-30 12:15:00|729.35|720.25|728.99|719.89|729.45|720.35|728.35|719.25|53
1661862000000|2022-08-30 12:20:00|729.09|719.99|729.3|720.2|729.3|720.2|728.2|719.1|51
1661862300000|2022-08-30 12:25:00|729.2|720.1|728.2|719.1|730.12|721.02|727.3|718.2|69
1661862600000|2022-08-30 12:30:00|728.35|719.25|723.1|714|728.87|719.77|723.05|713.95|111
1661862900000|2022-08-30 12:35:00|723.15|714.05|726.1|717|726.95|717.85|723.04|713.94|143
1661863200000|2022-08-30 12:40:00|726.03|716.93|724.15|715.05|726.03|716.93|723.15|714.05|81
1661863500000|2022-08-30 12:45:00|724.1|715|724.15|715.05|724.45|715.35|723.3|714.2|96
1661863800000|2022-08-30 12:50:00|724.2|715.1|725.5|716.4|725.5|716.4|723.15|714.05|82
1661864100000|2022-08-30 12:55:00|725.75|716.65|726.35|717.25|727.45|718.35|725.75|716.65|103
1661864400000|2022-08-30 13:00:00|726.4|717.3|727.5|718.4|727.95|718.85|726.25|717.15|56
1661864700000|2022-08-30 13:05:00|727.45|718.35|727.6|718.5|728.2|719.1|727.15|718.05|62
1661865000000|2022-08-30 13:10:00|727.65|718.55|727.35|718.25|728.35|719.25|727.3|718.2|87
1661865300000|2022-08-30 13:15:00|727.25|718.15|726.25|717.15|728.2|719.1|726.15|717.05|84
1661865600000|2022-08-30 13:20:00|726.2|717.1|727.35|718.25|727.45|718.35|726.15|717.05|57
1661865900000|2022-08-30 13:25:00|727.3|718.2|727.15|718.05|728.3|719.2|726.35|717.25|81
1661866200000|2022-08-30 13:30:00|727.2|718.1|728.7|719.6|730.1|721|726.35|717.25|259
1661866500000|2022-08-30 13:35:00|728.65|719.55|728.3|719.2|730.2|721.1|726.3|717.2|188
1661866800000|2022-08-30 13:40:00|728.35|719.25|726.35|717.25|729.05|719.95|726.35|717.25|156
1661867100000|2022-08-30 13:45:00|726.4|717.3|727|717.9|727.2|718.1|724.25|715.15|139
1661867400000|2022-08-30 13:50:00|726.95|717.85|724.45|715.35|727.15|718.05|724.45|715.35|119
1661867700000|2022-08-30 13:55:00|724.4|715.3|724.55|715.45|725.35|716.25|724.15|715.05|163
1661868000000|2022-08-30 14:00:00|724.85|715.75|723.15|714.05|725.45|716.35|722.4|713.3|266
1661868300000|2022-08-30 14:05:00|723.2|714.1|719.5|710.4|723.3|714.2|718.15|709.05|258
1661868600000|2022-08-30 14:10:00|719.45|710.35|716.45|707.35|719.5|710.4|715.45|706.35|193
1661868900000|2022-08-30 14:15:00|716.7|707.6|716.2|707.1|717.2|708.1|714.05|704.95|144
1661869200000|2022-08-30 14:20:00|716.3|707.2|714.25|705.15|717.4|708.3|714.2|705.1|161
1661869500000|2022-08-30 14:25:00|714.2|705.1|715.15|706.05|716.15|707.05|714.1|705|126
1661869800000|2022-08-30 14:30:00|715|705.9|708.1|699|716.2|707.1|707.3|698.2|255
1661870100000|2022-08-30 14:35:00|708.15|699.05|707.35|698.25|709.3|700.2|705.5|696.4|255
1661870400000|2022-08-30 14:40:00|707.25|698.15|705.35|696.25|707.45|698.35|705.05|695.95|207
1661870700000|2022-08-30 14:45:00|705.3|696.2|705.25|696.15|705.3|696.2|700.45|691.35|303
1661871000000|2022-08-30 14:50:00|705.3|696.2|705.99|696.89|706.25|697.15|703.98|694.88|183
1661871300000|2022-08-30 14:55:00|705.93|696.83|705.8|696.7|707.02|697.92|705.15|696.05|172
1661871600000|2022-08-30 15:00:00|706.25|697.15|705.23|696.13|706.45|697.35|704.05|694.95|182
1661871900000|2022-08-30 15:05:00|705.28|696.18|705.15|696.05|707.15|698.05|703.92|694.82|154
1661872200000|2022-08-30 15:10:00|705.1|696|703.55|694.45|705.15|696.05|703.05|693.95|139
1661872500000|2022-08-30 15:15:00|703.95|694.85|706.89|697.79|706.89|697.79|703.1|694|191
1661872800000|2022-08-30 15:20:00|706.69|697.59|705.3|696.2|707.11|698.01|705.1|696|109
1661873100000|2022-08-30 15:25:00|705.2|696.1|705.35|696.25|706.2|697.1|704.2|695.1|175
1661873400000|2022-08-30 15:30:00|705.2|696.1|706.45|697.35|707.1|698|703.3|694.2|233
1661873700000|2022-08-30 15:35:00|706.5|697.4|706.3|697.2|706.83|697.73|706.1|697|118
1661874000000|2022-08-30 15:40:00|706.2|697.1|706.25|697.15|706.85|697.75|705.35|696.25|109
1661874300000|2022-08-30 15:45:00|706.16|697.06|706.35|697.25|706.4|697.3|705.6|696.5|35
1661874600000|2022-08-30 15:50:00|706.4|697.3|710.25|701.15|710.4|701.3|706.4|697.3|167
1661874900000|2022-08-30 15:55:00|710.3|701.2|708.15|699.05|710.45|701.35|708.15|699.05|125
1661875200000|2022-08-30 16:00:00|707.9|698.8|707.95|698.85|709.2|700.1|707.3|698.2|186
1661875500000|2022-08-30 16:05:00|707.9|698.8|707.2|698.1|708.17|699.07|706.34|697.24|140
1661875800000|2022-08-30 16:10:00|707.15|698.05|707.5|698.4|707.5|698.4|706.3|697.2|100
1661876100000|2022-08-30 16:15:00|707.45|698.35|710.4|701.3|710.45|701.35|707.45|698.35|150
1661876400000|2022-08-30 16:20:00|710.45|701.35|708.45|699.35|711.25|702.15|708.05|698.95|181
1661876700000|2022-08-30 16:25:00|708.35|699.25|707.4|698.3|708.4|699.3|707.1|698|78
1661877000000|2022-08-30 16:30:00|707.3|698.2|703.97|694.87|707.5|698.4|703.55|694.45|114
1661877300000|2022-08-30 16:35:00|703.94|694.84|703.45|694.35|705.25|696.15|703.15|694.05|141
1661877600000|2022-08-30 16:40:00|703.3|694.2|696.15|687.05|704.1|695|695.85|686.75|254
1661877900000|2022-08-30 16:45:00|696.2|687.1|697.45|688.35|698.15|689.05|693.05|683.95|272
1661878200000|2022-08-30 16:50:00|697.5|688.4|698.3|689.2|700.2|691.1|697.35|688.25|211
1661878500000|2022-08-30 16:55:00|698.2|689.1|699.15|690.05|700.09|690.99|697.66|688.56|161
1661878800000|2022-08-30 17:00:00|699.05|689.95|699.2|690.1|700.3|691.2|698.2|689.1|135
1661879100000|2022-08-30 17:05:00|699.1|690|698.3|689.2|700.3|691.2|698.2|689.1|120
1661879400000|2022-08-30 17:10:00|698.35|689.25|698.01|688.91|698.5|689.4|696.15|687.05|185
1661879700000|2022-08-30 17:15:00|697.55|688.45|697.3|688.2|698.95|689.85|696.1|687|155
1661880000000|2022-08-30 17:20:00|697.35|688.25|698.25|689.15|698.3|689.2|696.45|687.35|174
1661880300000|2022-08-30 17:25:00|698.19|689.09|699.15|690.05|699.45|690.35|697.94|688.84|109
1661880600000|2022-08-30 17:30:00|699.2|690.1|699.03|689.93|699.35|690.25|697.97|688.87|75
1661880900000|2022-08-30 17:35:00|699.02|689.92|698.1|689|699.1|690|697.25|688.15|108
1661881200000|2022-08-30 17:40:00|698.15|689.05|696.4|687.3|698.3|689.2|696.4|687.3|84
1661881500000|2022-08-30 17:45:00|696.45|687.35|698.5|689.4|698.55|689.45|696.4|687.3|130
1661881800000|2022-08-30 17:50:00|698.4|689.3|699.17|690.07|700.35|691.25|698.04|688.94|154
1661882100000|2022-08-30 17:55:00|699.27|690.17|699.45|690.35|699.92|690.82|699.22|690.12|80
1661882400000|2022-08-30 18:00:00|699.45|690.35|700.9|691.8|701.15|692.05|699.2|690.1|124
1661882700000|2022-08-30 18:05:00|700.89|691.79|699.7|690.6|700.89|691.79|699.15|690.05|133
1661883000000|2022-08-30 18:10:00|699.75|690.65|700.35|691.25|700.5|691.4|699.75|690.65|56
1661883300000|2022-08-30 18:15:00|700.4|691.3|700.2|691.1|701.14|692.04|700.2|691.1|80
1661883600000|2022-08-30 18:20:00|700.25|691.15|699.89|690.79|700.45|691.35|699.25|690.15|75
1661883900000|2022-08-30 18:25:00|700.02|690.92|699.4|690.3|700.4|691.3|699.15|690.05|158
1661884200000|2022-08-30 18:30:00|699.45|690.35|702.35|693.25|702.4|693.3|699.45|690.35|141
1661884500000|2022-08-30 18:35:00|702.4|693.3|700.9|691.8|702.4|693.3|700.3|691.2|84
1661884800000|2022-08-30 18:40:00|700.95|691.85|700.3|691.2|701.25|692.15|700.25|691.15|89
1661885100000|2022-08-30 18:45:00|700.35|691.25|700.27|691.17|701.01|691.91|700.02|690.92|97
1661885400000|2022-08-30 18:50:00|700.17|691.07|700.5|691.4|701.25|692.15|700.15|691.05|84
1661885700000|2022-08-30 18:55:00|700.45|691.35|700.66|691.56|701.55|692.45|700.12|691.02|103
1661886000000|2022-08-30 19:00:00|700.88|691.78|706.5|697.4|707.36|698.26|700.31|691.21|306
1661886300000|2022-08-30 19:05:00|706.45|697.35|708.64|699.54|708.64|699.54|705.78|696.68|396
1661886600000|2022-08-30 19:10:00|708.6|699.5|709.75|700.65|709.75|700.65|707.52|698.42|281
1661886900000|2022-08-30 19:15:00|709.81|700.71|712.45|703.35|713.19|704.09|708.96|699.86|274
1661887200000|2022-08-30 19:20:00|712.4|703.3|714.55|705.45|714.75|705.65|712.2|703.1|283
1661887500000|2022-08-30 19:25:00|714.6|705.5|710.25|701.15|714.71|705.61|708.75|699.65|266
1661887800000|2022-08-30 19:30:00|710.3|701.2|708.2|699.1|710.34|701.24|707.25|698.15|278
1661888100000|2022-08-30 19:35:00|708.3|699.2|708.7|699.6|709.55|700.45|707.34|698.24|126
1661888400000|2022-08-30 19:40:00|708.75|699.65|708.45|699.35|711.26|702.16|708.45|699.35|191
1661888700000|2022-08-30 19:45:00|708.5|699.4|706.45|697.35|708.6|699.5|706.35|697.25|163
1661889000000|2022-08-30 19:50:00|706.4|697.3|706.2|697.1|707.29|698.19|705.35|696.25|178
1661889300000|2022-08-30 19:55:00|706.25|697.15|707|697.9|707.37|698.27|705.48|696.38|133
1661889600000|2022-08-30 20:00:00|706.85|697.75|704.35|695.25|707.5|698.4|703.7|694.6|210
1661889900000|2022-08-30 20:05:00|704.15|695.05|705.08|695.98|705.13|696.03|702.48|693.38|191
1661890200000|2022-08-30 20:10:00|705.25|696.15|705.55|696.45|706.3|697.2|705.15|696.05|71
1661890500000|2022-08-30 20:15:00|705.51|696.41|709.15|700.05|709.97|700.87|705.51|696.41|152
1661890800000|2022-08-30 20:20:00|709.2|700.1|708.45|699.35|709.4|700.3|708.05|698.95|95
1661891100000|2022-08-30 20:25:00|708.4|699.3|708.08|698.98|708.55|699.45|707.95|698.85|58
1661891400000|2022-08-30 20:30:00|708.13|699.03|707.2|698.1|709.07|699.97|707.2|698.1|70
1661891700000|2022-08-30 20:35:00|707.25|698.15|709.3|700.2|709.35|700.25|707.2|698.1|67
1661892000000|2022-08-30 20:40:00|709.37|700.27|712.35|703.25|712.35|703.25|709.27|700.17|164
1661892300000|2022-08-30 20:45:00|712.4|703.3|713.25|704.15|713.8|704.7|711.32|702.22|250
1661892600000|2022-08-30 20:50:00|713.2|704.1|712.23|703.13|713.25|704.15|712.04|702.94|139
1661892900000|2022-08-30 20:55:00|712.3|703.2|711.24|702.14|712.3|703.2|710.54|701.44|123
1661893200000|2022-08-30 21:00:00|711.28|702.18|711.35|702.25|712.2|703.1|711.18|702.08|158
1661893500000|2022-08-30 21:05:00|711.34|702.24|708.56|699.46|711.43|702.33|708.18|699.08|183
1661893800000|2022-08-30 21:10:00|708.59|699.49|709.33|700.23|709.5|700.4|707.76|698.66|73
1661894100000|2022-08-30 21:15:00|709.35|700.25|710.15|701.05|710.45|701.35|709.35|700.25|33
1661894400000|2022-08-30 21:20:00|710.22|701.12|709.6|700.5|710.3|701.2|709.4|700.3|64
1661894700000|2022-08-30 21:25:00|709.54|700.44|709.8|700.7|709.8|700.7|709.46|700.36|24
1661895000000|2022-08-30 21:30:00|709.7|700.6|710.3|701.2|710.6|701.5|709.3|700.2|37
1661895300000|2022-08-30 21:35:00|710.25|701.15|711.45|702.35|711.45|702.35|710.25|701.15|25
1661895600000|2022-08-30 21:40:00|711.5|702.4|711.15|702.05|712.17|703.07|711.15|702.05|34
1661895900000|2022-08-30 21:45:00|711.2|702.1|710.3|701.2|711.5|702.4|710.3|701.2|51
1661896200000|2022-08-30 21:50:00|710.25|701.15|707.55|698.45|710.25|701.15|707.5|698.4|49
1661896500000|2022-08-30 21:55:00|707.35|698.25|706.4|697.3|707.6|698.5|703.37|694.27|182
1661896800000|2022-08-30 22:00:00|706.45|697.35|706.19|697.09|707.25|698.15|706.1|697|88
1661897100000|2022-08-30 22:05:00|706.35|697.25|706.4|697.3|707.07|697.97|706.32|697.22|64
1661897400000|2022-08-30 22:10:00|706.45|697.35|709.04|699.94|709.16|700.06|706.25|697.15|127
1661897700000|2022-08-30 22:15:00|708.9|699.8|707.4|698.3|708.9|699.8|707.3|698.2|129
1661898000000|2022-08-30 22:20:00|707.36|698.26|705.57|696.47|707.45|698.35|705.28|696.18|182
1661898300000|2022-08-30 22:25:00|705.79|696.69|705.25|696.15|707.19|698.09|705.25|696.15|88
1661898600000|2022-08-30 22:30:00|706.05|696.95|706.45|697.35|707.09|697.99|705.84|696.74|112
1661898900000|2022-08-30 22:35:00|706.5|697.4|707.3|698.2|707.5|698.4|706.15|697.05|116
1661899200000|2022-08-30 22:40:00|707.35|698.25|707.42|698.32|708.28|699.18|707.1|698|145
1661899500000|2022-08-30 22:45:00|707.46|698.36|710.4|701.3|711.14|702.04|707.46|698.36|213
1661899800000|2022-08-30 22:50:00|710.52|701.42|710.44|701.34|711.55|702.45|710.08|700.98|162
1661900100000|2022-08-30 22:55:00|710.54|701.44|711.15|702.05|711.3|702.2|710.25|701.15|77
1661900400000|2022-08-30 23:00:00|711.2|702.1|710.4|701.3|711.55|702.45|710.4|701.3|75
1661900700000|2022-08-30 23:05:00|710.44|701.34|710.03|700.93|711.06|701.96|710|700.9|66
1661901000000|2022-08-30 23:10:00|709.93|700.83|709.1|700|709.93|700.83|708.55|699.45|49
1661903100000|2022-08-30 23:45:00|708.9|699.8|706.17|697.07|708.9|699.8|706.15|697.05|55
1661903400000|2022-08-30 23:50:00|706.07|696.97|703.35|694.25|706.16|697.06|703.2|694.1|153
1661903700000|2022-08-30 23:55:00|703.3|694.2|705.55|696.45|705.6|696.5|703.3|694.2|69
1661904000000|2022-08-31 00:00:00|705.6|696.5|708.4|699.3|708.45|699.35|705.55|696.45|154
1661904300000|2022-08-31 00:05:00|708.35|699.25|711.35|702.25|713.2|704.1|708.15|699.05|246
1661904600000|2022-08-31 00:10:00|711.15|702.05|711.6|702.5|711.98|702.88|710.65|701.55|86
1661904900000|2022-08-31 00:15:00|711.55|702.45|711.13|702.03|712.35|703.25|710.4|701.3|99
1661905200000|2022-08-31 00:20:00|711.18|702.08|713.1|704|713.1|704|711.1|702|104
1661905500000|2022-08-31 00:25:00|713.15|704.05|715.1|706|715.76|706.66|713.15|704.05|160
1661905800000|2022-08-31 00:30:00|715.15|706.05|715.35|706.25|717.2|708.1|715.15|706.05|153
1661906100000|2022-08-31 00:35:00|715.2|706.1|715.25|706.15|716.02|706.92|714.4|705.3|91
1661906400000|2022-08-31 00:40:00|715.15|706.05|716.35|707.25|716.4|707.3|715.1|706|108
1661906700000|2022-08-31 00:45:00|716.4|707.3|715.3|706.2|716.45|707.35|715.25|706.15|78
1661907000000|2022-08-31 00:50:00|715.35|706.25|715.25|706.15|715.5|706.4|714.15|705.05|71
1661907300000|2022-08-31 00:55:00|715.3|706.2|715.2|706.1|715.5|706.4|714.35|705.25|58
1661907600000|2022-08-31 01:00:00|715.3|706.2|714.2|705.1|715.45|706.35|714.1|705|97
1661907900000|2022-08-31 01:05:00|714.15|705.05|718.2|709.1|718.45|709.35|714.15|705.05|143
1661908200000|2022-08-31 01:10:00|718.15|709.05|719.3|710.2|719.3|710.2|716.43|707.33|136
1661908500000|2022-08-31 01:15:00|719.25|710.15|717.3|708.2|719.3|710.2|717.25|708.15|144
1661908800000|2022-08-31 01:20:00|717.35|708.25|718.4|709.3|718.7|709.6|717.25|708.15|133
1661909100000|2022-08-31 01:25:00|718.45|709.35|717.35|708.25|719.15|710.05|716.65|707.55|103
1661909400000|2022-08-31 01:30:00|717.4|708.3|717.7|708.6|717.85|708.75|716.6|707.5|147
1661909700000|2022-08-31 01:35:00|717.6|708.5|722.2|713.1|723.96|714.86|717.6|708.5|336
1661910000000|2022-08-31 01:40:00|722.24|713.14|720.15|711.05|723.45|714.35|719.35|710.25|295
1661910300000|2022-08-31 01:45:00|720.3|711.2|721.2|712.1|722.05|712.95|719.15|710.05|147
1661910600000|2022-08-31 01:50:00|721.15|712.05|720.06|710.96|721.3|712.2|720.01|710.91|72
1661910900000|2022-08-31 01:55:00|720.01|710.91|721.25|712.15|721.45|712.35|720.01|710.91|51
1661911200000|2022-08-31 02:00:00|723.1|714|722.6|713.5|723.15|714.05|722.6|713.5|8
1661911500000|2022-08-31 02:05:00|722.65|713.55|723.15|714.05|724|714.9|722.6|713.5|91
1661911800000|2022-08-31 02:10:00|722.65|713.55|724.35|715.25|724.8|715.7|722.35|713.25|124
1661912100000|2022-08-31 02:15:00|724.4|715.3|725.5|716.4|725.5|716.4|723.4|714.3|125
1661912400000|2022-08-31 02:20:00|725.45|716.35|727.45|718.35|727.7|718.6|725.1|716|146
1661912700000|2022-08-31 02:25:00|727.4|718.3|727.15|718.05|727.4|718.3|727.01|717.91|53
1661913000000|2022-08-31 02:30:00|727.2|718.1|727.45|718.35|729.15|720.05|727.15|718.05|94
1661913300000|2022-08-31 02:35:00|727.4|718.3|728.1|719|728.4|719.3|727.3|718.2|65
1661913600000|2022-08-31 02:40:00|728.15|719.05|728.35|719.25|728.6|719.5|727.45|718.35|102
1661913900000|2022-08-31 02:45:00|728.3|719.2|729|719.9|729.7|720.6|727.45|718.35|129
1661914200000|2022-08-31 02:50:00|728.9|719.8|726.4|717.3|728.95|719.85|726.35|717.25|92
1661914500000|2022-08-31 02:55:00|726.25|717.15|726.3|717.2|726.45|717.35|725.45|716.35|65
1661914800000|2022-08-31 03:00:00|726.35|717.25|726.3|717.2|727.25|718.15|726.2|717.1|83
1661915100000|2022-08-31 03:05:00|726.35|717.25|726.35|717.25|726.6|717.5|725.6|716.5|47
1661915400000|2022-08-31 03:10:00|726.4|717.3|726.25|717.15|726.7|717.6|726.15|717.05|57
1661915700000|2022-08-31 03:15:00|726.3|717.2|727.15|718.05|728.28|719.18|726.25|717.15|71
1661916000000|2022-08-31 03:20:00|727.2|718.1|731.3|722.2|731.7|722.6|726.45|717.35|175
1661916300000|2022-08-31 03:25:00|731.4|722.3|730.1|721|732.3|723.2|729.15|720.05|206
1661916600000|2022-08-31 03:30:00|730.15|721.05|730.45|721.35|730.45|721.35|729.35|720.25|90
1661916900000|2022-08-31 03:35:00|730.4|721.3|731.15|722.05|731.45|722.35|730.2|721.1|74
1661917200000|2022-08-31 03:40:00|731.1|722|730.55|721.45|731.4|722.3|730.3|721.2|79
1661917500000|2022-08-31 03:45:00|730.6|721.5|728.6|719.5|730.6|721.5|728.3|719.2|115
1661917800000|2022-08-31 03:50:00|728.5|719.4|728.2|719.1|728.65|719.55|728.15|719.05|101
1661918100000|2022-08-31 03:55:00|728.15|719.05|729.35|720.25|729.48|720.38|728.15|719.05|56
1661918400000|2022-08-31 04:00:00|729.45|720.35|732.3|723.2|732.55|723.45|729.4|720.3|145
1661918700000|2022-08-31 04:05:00|732.25|723.15|730.5|721.4|732.35|723.25|730.4|721.3|56
1661919000000|2022-08-31 04:10:00|730.7|721.6|730.35|721.25|730.7|721.6|730.15|721.05|53
1661919300000|2022-08-31 04:15:00|730.25|721.15|729.35|720.25|730.5|721.4|729.25|720.15|45
1661919600000|2022-08-31 04:20:00|729.3|720.2|728.2|719.1|729.45|720.35|728.2|719.1|49
1661919900000|2022-08-31 04:25:00|728.25|719.15|728.55|719.45|729.77|720.67|728.2|719.1|78
1661920200000|2022-08-31 04:30:00|728.6|719.5|729.2|720.1|729.5|720.4|728.25|719.15|73
1661920500000|2022-08-31 04:35:00|729.25|720.15|731.3|722.2|733.2|724.1|729.15|720.05|136
1661920800000|2022-08-31 04:40:00|731.35|722.25|731.15|722.05|732.1|723|731.15|722.05|38
1661921100000|2022-08-31 04:45:00|731.2|722.1|730.2|721.1|731.35|722.25|730.2|721.1|63
1661921400000|2022-08-31 04:50:00|730.02|720.92|729.7|720.6|730.25|721.15|729.25|720.15|136
1661921700000|2022-08-31 04:55:00|729.65|720.55|730.25|721.15|730.4|721.3|729.35|720.25|63
1661922000000|2022-08-31 05:00:00|730.35|721.25|730.15|721.05|730.7|721.6|730.15|721.05|38
1661922300000|2022-08-31 05:05:00|729.6|720.5|729.4|720.3|730.45|721.35|729.35|720.25|153
1661922600000|2022-08-31 05:10:00|729.35|720.25|729.2|720.1|729.4|720.3|728.3|719.2|71
1661922900000|2022-08-31 05:15:00|729.4|720.3|729.25|720.15|729.5|720.4|728.4|719.3|83
1661923200000|2022-08-31 05:20:00|729.3|720.2|729.3|720.2|729.7|720.6|728.55|719.45|59
1661923500000|2022-08-31 05:25:00|729.35|720.25|729.4|720.3|729.8|720.7|729.15|720.05|87
1661923800000|2022-08-31 05:30:00|729.45|720.35|731.15|722.05|731.35|722.25|729.45|720.35|116
1661924100000|2022-08-31 05:35:00|730.95|721.85|730.4|721.3|730.95|721.85|730.4|721.3|52
1661924400000|2022-08-31 05:40:00|730.35|721.25|729.2|720.1|730.7|721.6|729.2|720.1|49
1661924700000|2022-08-31 05:45:00|729.1|720|728.3|719.2|729.35|720.25|728.3|719.2|68
1661925000000|2022-08-31 05:50:00|728.25|719.15|728.45|719.35|729.25|720.15|728.2|719.1|47
1661925300000|2022-08-31 05:55:00|728.55|719.45|729.3|720.2|729.35|720.25|728.4|719.3|98
1661925600000|2022-08-31 06:00:00|729.35|720.25|729.5|720.4|730.3|721.2|728.55|719.45|80
1661925900000|2022-08-31 06:05:00|729.55|720.45|731.35|722.25|732.8|723.7|729.55|720.45|120
1661926200000|2022-08-31 06:10:00|731.3|722.2|731.45|722.35|733.55|724.45|731.15|722.05|103
1661926500000|2022-08-31 06:15:00|731.4|722.3|727.2|718.1|731.4|722.3|727.15|718.05|101
1661926800000|2022-08-31 06:20:00|727.3|718.2|727.4|718.3|728.7|719.6|727.2|718.1|107
1661927100000|2022-08-31 06:25:00|727.35|718.25|725.4|716.3|727.45|718.35|725.3|716.2|90
1661927400000|2022-08-31 06:30:00|725.35|716.25|722.4|713.3|725.35|716.25|721.55|712.45|209
1661927700000|2022-08-31 06:35:00|722.35|713.25|723.3|714.2|723.45|714.35|721.45|712.35|89
1661928000000|2022-08-31 06:40:00|723.25|714.15|722.5|713.4|723.25|714.15|722.35|713.25|64
1661928300000|2022-08-31 06:45:00|722.45|713.35|723.2|714.1|723.6|714.5|722.45|713.35|63
1661928600000|2022-08-31 06:50:00|723.15|714.05|723.15|714.05|723.6|714.5|722.55|713.45|68
1661928900000|2022-08-31 06:55:00|723.25|714.15|723.15|714.05|723.6|714.5|722.3|713.2|69
1661929200000|2022-08-31 07:00:00|723.2|714.1|723.5|714.4|724.3|715.2|723.15|714.05|60
1661929500000|2022-08-31 07:05:00|723.75|714.65|721.15|712.05|724.3|715.2|721.15|712.05|77
1661929800000|2022-08-31 07:10:00|721.2|712.1|722.3|713.2|722.35|713.25|721.15|712.05|76
1661930100000|2022-08-31 07:15:00|722.25|713.15|725.25|716.15|725.3|716.2|722.25|713.15|107
1661930400000|2022-08-31 07:20:00|725.3|716.2|723.5|714.4|725.4|716.3|723.4|714.3|80
1661930700000|2022-08-31 07:25:00|723.55|714.45|723.4|714.3|723.85|714.75|723.2|714.1|62
1661931000000|2022-08-31 07:30:00|723.25|714.15|722.35|713.25|723.55|714.45|722.3|713.2|69
1661931300000|2022-08-31 07:35:00|722.5|713.4|722.25|713.15|723.25|714.15|721.35|712.25|84
1661931600000|2022-08-31 07:40:00|722.4|713.3|722.5|713.4|722.5|713.4|722.15|713.05|39
1661931900000|2022-08-31 07:45:00|722.4|713.3|721.5|712.4|722.45|713.35|721.4|712.3|68
1661932200000|2022-08-31 07:50:00|721.6|712.5|722.25|713.15|722.42|713.32|721.35|712.25|39
1661932500000|2022-08-31 07:55:00|722.3|713.2|722.2|713.1|723.55|714.45|722.2|713.1|113
1661932800000|2022-08-31 08:00:00|722.25|713.15|723.15|714.05|723.4|714.3|722.2|713.1|56
1661933100000|2022-08-31 08:05:00|723.25|714.15|724.4|715.3|724.5|715.4|722.3|713.2|105
1661933400000|2022-08-31 08:10:00|724.45|715.35|725.4|716.3|725.95|716.85|724.4|715.3|79
1661933700000|2022-08-31 08:15:00|725.2|716.1|724.5|715.4|725.3|716.2|724.3|715.2|60
1661934000000|2022-08-31 08:20:00|724.45|715.35|719.3|710.2|724.45|715.35|718.25|709.15|262
1661934300000|2022-08-31 08:25:00|719.25|710.15|718.25|709.15|719.35|710.25|716.1|707|274
1661934600000|2022-08-31 08:30:00|717.6|708.5|717.2|708.1|718.05|708.95|716.25|707.15|137
1661934900000|2022-08-31 08:35:00|717.25|708.15|721.2|712.1|721.35|712.25|716.45|707.35|176
1661935200000|2022-08-31 08:40:00|721.25|712.15|723.25|714.15|723.45|714.35|720.35|711.25|140
1661935500000|2022-08-31 08:45:00|723.15|714.05|724.2|715.1|724.55|715.45|722.2|713.1|121
1661935800000|2022-08-31 08:50:00|724.25|715.15|723.25|714.15|724.3|715.2|723.1|714|80
1661936100000|2022-08-31 08:55:00|723.2|714.1|721.45|712.35|723.65|714.55|721.35|712.25|70
1661936400000|2022-08-31 09:00:00|721.3|712.2|720.25|711.15|721.4|712.3|720.15|711.05|153
1661936700000|2022-08-31 09:05:00|720.15|711.05|718.6|709.5|720.35|711.25|717.6|708.5|94
1661937000000|2022-08-31 09:10:00|718.7|709.6|718.6|709.5|719.6|710.5|718.55|709.45|108
1661937300000|2022-08-31 09:15:00|718.65|709.55|720.35|711.25|721.42|712.32|718.6|709.5|134
1661937600000|2022-08-31 09:20:00|720.25|711.15|719.8|710.7|721.28|712.18|719.45|710.35|119
1661937900000|2022-08-31 09:25:00|719.65|710.55|719.2|710.1|720.2|711.1|718.6|709.5|73
1661938200000|2022-08-31 09:30:00|719.15|710.05|720.2|711.1|720.6|711.5|719.15|710.05|71
1661938500000|2022-08-31 09:35:00|720.35|711.25|720.25|711.15|722.05|712.95|720.2|711.1|54
1661938800000|2022-08-31 09:40:00|720.3|711.2|721.45|712.35|721.45|712.35|720.2|711.1|41
1661939100000|2022-08-31 09:45:00|721.5|712.4|720.25|711.15|722.15|713.05|719.55|710.45|52
1661939400000|2022-08-31 09:50:00|720.3|711.2|722.05|712.95|722.2|713.1|720.3|711.2|95
1661939700000|2022-08-31 09:55:00|722|712.9|720.2|711.1|722|712.9|719.25|710.15|112
1661940000000|2022-08-31 10:00:00|720.25|711.15|721.3|712.2|721.4|712.3|719.15|710.05|68
1661940300000|2022-08-31 10:05:00|721.35|712.25|720.3|711.2|721.35|712.25|719.35|710.25|74
1661940600000|2022-08-31 10:10:00|720.35|711.25|721.55|712.45|721.75|712.65|720.3|711.2|82
1661940900000|2022-08-31 10:15:00|721.4|712.3|722.77|713.67|724.33|715.23|721.15|712.05|132
1661941200000|2022-08-31 10:20:00|722.87|713.77|723.6|714.5|723.65|714.55|722.15|713.05|102
1661941500000|2022-08-31 10:25:00|723.55|714.45|724.2|715.1|724.4|715.3|723.25|714.15|100
1661941800000|2022-08-31 10:30:00|724.25|715.15|723.15|714.05|724.25|715.15|722.52|713.42|76
1661942100000|2022-08-31 10:35:00|723.25|714.15|725.45|716.35|725.45|716.35|723.2|714.1|88
1661942400000|2022-08-31 10:40:00|725.5|716.4|726.1|717|726.46|717.36|725.2|716.1|139
1661942700000|2022-08-31 10:45:00|725.6|716.5|726.66|717.56|726.71|717.61|724.45|715.35|145
1661943000000|2022-08-31 10:50:00|726.61|717.51|729.15|720.05|730.52|721.42|726.4|717.3|292
1661943300000|2022-08-31 10:55:00|729.2|720.1|727.25|718.15|729.2|720.1|727.15|718.05|141
1661943600000|2022-08-31 11:00:00|727.3|718.2|728.3|719.2|729.6|720.5|726.68|717.58|173
1661943900000|2022-08-31 11:05:00|728.35|719.25|725.35|716.25|728.65|719.55|724.35|715.25|156
1661944200000|2022-08-31 11:10:00|725.3|716.2|725.35|716.25|725.7|716.6|724.2|715.1|123
1661944500000|2022-08-31 11:15:00|725.3|716.2|726.25|717.15|726.25|717.15|724.35|715.25|88
1661944800000|2022-08-31 11:20:00|726.23|717.13|725.7|716.6|726.45|717.35|725.25|716.15|110
1661945100000|2022-08-31 11:25:00|725.8|716.7|724.6|715.5|726.25|717.15|723.55|714.45|132
1661945400000|2022-08-31 11:30:00|724.7|715.6|724.3|715.2|725.7|716.6|724.2|715.1|121
1661945700000|2022-08-31 11:35:00|724.35|715.25|722.7|713.6|725.25|716.15|722.7|713.6|101
1661946000000|2022-08-31 11:40:00|722.8|713.7|723.35|714.25|723.8|714.7|722.8|713.7|125
1661946300000|2022-08-31 11:45:00|723.3|714.2|723.2|714.1|723.5|714.4|722.55|713.45|74
1661946600000|2022-08-31 11:50:00|723.3|714.2|724.7|715.6|725.45|716.35|722.55|713.45|109
1661946900000|2022-08-31 11:55:00|724.75|715.65|724.6|715.5|725.45|716.35|724.25|715.15|72
1661947200000|2022-08-31 12:00:00|724.7|715.6|726.26|717.16|726.8|717.7|724.45|715.35|168
1661947500000|2022-08-31 12:05:00|726.31|717.21|726.3|717.2|727.5|718.4|726.3|717.2|125
1661947800000|2022-08-31 12:10:00|726.4|717.3|725.4|716.3|726.8|717.7|725.4|716.3|95
1661948100000|2022-08-31 12:15:00|725.35|716.25|727.52|718.42|729.33|720.23|725.35|716.25|382
1661948400000|2022-08-31 12:20:00|727.56|718.46|720.4|711.3|727.77|718.67|720.15|711.05|364
1661948700000|2022-08-31 12:25:00|720.41|711.31|721.57|712.47|724.24|715.14|720.4|711.3|424
1661949000000|2022-08-31 12:30:00|721.62|712.52|720.4|711.3|722.5|713.4|719.6|710.5|368
1661949300000|2022-08-31 12:35:00|720.52|711.42|723.41|714.31|723.5|714.4|720.15|711.05|362
1661949600000|2022-08-31 12:40:00|723.35|714.25|722.4|713.3|724.22|715.12|721.59|712.49|247
1661949900000|2022-08-31 12:45:00|722.45|713.35|725.3|716.2|725.35|716.25|721.4|712.3|348
1661950200000|2022-08-31 12:50:00|725.32|716.22|725.21|716.11|726.29|717.19|724.53|715.43|404
1661950500000|2022-08-31 12:55:00|725.22|716.12|724.37|715.27|725.57|716.47|723.45|714.35|255
1661950800000|2022-08-31 13:00:00|724.38|715.28|725.2|716.1|725.48|716.38|723.25|714.15|265
1661951100000|2022-08-31 13:05:00|725.25|716.15|726.15|717.05|726.25|717.15|724.27|715.17|143
1661951400000|2022-08-31 13:10:00|726.13|717.03|725.35|716.25|726.66|717.56|725.2|716.1|193
1661951700000|2022-08-31 13:15:00|725.2|716.1|724.45|715.35|726.45|717.35|724.1|715|173
1661952000000|2022-08-31 13:20:00|724.5|715.4|724.3|715.2|725.6|716.5|724.15|715.05|110
1661952300000|2022-08-31 13:25:00|724.2|715.1|723.4|714.3|724.42|715.32|723.3|714.2|156
1661952600000|2022-08-31 13:30:00|723.3|714.2|721.35|712.25|724.4|715.3|721.25|712.15|400
1661952900000|2022-08-31 13:35:00|721.3|712.2|721.3|712.2|722.42|713.32|719.35|710.25|283
1661953200000|2022-08-31 13:40:00|721.4|712.3|726.49|717.39|726.49|717.39|721.4|712.3|391
1661953500000|2022-08-31 13:45:00|726.44|717.34|726.4|717.3|728.29|719.19|725.3|716.2|394
1661953800000|2022-08-31 13:50:00|726.45|717.35|727.08|717.98|728.55|719.45|726.4|717.3|271
1661954100000|2022-08-31 13:55:00|726.98|717.88|723.3|714.2|727.13|718.03|723.25|714.15|254
1661954400000|2022-08-31 14:00:00|723.45|714.35|723.24|714.14|724.4|715.3|722.25|713.15|264
1661954700000|2022-08-31 14:05:00|723.25|714.15|721.41|712.31|724.3|715.2|721.35|712.25|218
1661955000000|2022-08-31 14:10:00|721.42|712.32|723.1|714|724.57|715.47|721.42|712.32|257
1661955300000|2022-08-31 14:15:00|722.45|713.35|723.18|714.08|723.3|714.2|721.2|712.1|229
1661955600000|2022-08-31 14:20:00|723.15|714.05|722.75|713.65|724.21|715.11|722.15|713.05|211
1661955900000|2022-08-31 14:25:00|722.8|713.7|722.18|713.08|724.3|715.2|722.08|712.98|210
1661956200000|2022-08-31 14:30:00|722.08|712.98|721.25|712.15|722.55|713.45|720.15|711.05|267
1661956500000|2022-08-31 14:35:00|721.2|712.1|717.4|708.3|722.3|713.2|717.34|708.24|223
1661956800000|2022-08-31 14:40:00|717.45|708.35|720.31|711.21|720.35|711.25|716.45|707.35|394
1661957100000|2022-08-31 14:45:00|720.24|711.14|720.05|710.95|721.35|712.25|719.04|709.94|351
1661957400000|2022-08-31 14:50:00|719.95|710.85|718.25|709.15|720.86|711.76|717.3|708.2|282
1661957700000|2022-08-31 14:55:00|718.3|709.2|716.35|707.25|718.3|709.2|716.1|707|318
1661958000000|2022-08-31 15:00:00|716.32|707.22|709.24|700.14|716.38|707.28|708.5|699.4|381
1661958300000|2022-08-31 15:05:00|709.15|700.05|709.13|700.03|709.25|700.15|705.06|695.96|433
1661958600000|2022-08-31 15:10:00|709.14|700.04|709.35|700.25|709.35|700.25|707.2|698.1|340
1661958900000|2022-08-31 15:15:00|709.36|700.26|712.18|703.08|712.18|703.08|708.2|699.1|312
1661959200000|2022-08-31 15:20:00|712.19|703.09|711.33|702.23|712.26|703.16|709.52|700.42|325
1661959500000|2022-08-31 15:25:00|711.35|702.25|711.47|702.37|712.43|703.33|711.1|702|226
1661959800000|2022-08-31 15:30:00|711.41|702.31|712.25|703.15|712.45|703.35|710.3|701.2|225
1661960100000|2022-08-31 15:35:00|712.14|703.04|714.4|705.3|716.04|706.94|712.14|703.04|333
1661960400000|2022-08-31 15:40:00|714.25|705.15|714.2|705.1|714.49|705.39|713.15|704.05|225
1661960700000|2022-08-31 15:45:00|714.25|705.15|715.4|706.3|717.51|708.41|713.01|703.91|306
1661961000000|2022-08-31 15:50:00|715.45|706.35|714.35|705.25|715.45|706.35|713.94|704.84|125
1661961300000|2022-08-31 15:55:00|714.37|705.27|715.14|706.04|715.35|706.25|714.25|705.15|133
1661961600000|2022-08-31 16:00:00|715.12|706.02|714.4|705.3|716.31|707.21|714.23|705.13|236
1661961900000|2022-08-31 16:05:00|714.45|705.35|712.3|703.2|714.89|705.79|712.15|703.05|166
1661962200000|2022-08-31 16:10:00|712.15|703.05|712.2|703.1|712.4|703.3|711.25|702.15|185
1661962500000|2022-08-31 16:15:00|712.15|703.05|713.07|703.97|714.4|705.3|712.15|703.05|151
1661962800000|2022-08-31 16:20:00|713.02|703.92|710.84|701.74|713.02|703.92|710.25|701.15|158
1661963100000|2022-08-31 16:25:00|710.47|701.37|710.45|701.35|711.35|702.25|710.09|700.99|169
1661963400000|2022-08-31 16:30:00|710.64|701.54|713.05|703.95|713.06|703.96|710.2|701.1|126
1661963700000|2022-08-31 16:35:00|713.06|703.96|712.11|703.01|713.35|704.25|711.03|701.93|132
1661964000000|2022-08-31 16:40:00|712.06|702.96|711.04|701.94|712.16|703.06|710.25|701.15|173
1661964300000|2022-08-31 16:45:00|711.03|701.93|711.35|702.25|712.25|703.15|710.4|701.3|154
1661964600000|2022-08-31 16:50:00|711.3|702.2|710.25|701.15|711.5|702.4|709.99|700.89|120
1661964900000|2022-08-31 16:55:00|710.15|701.05|711.04|701.94|711.15|702.05|709.98|700.88|149
1661965200000|2022-08-31 17:00:00|711.09|701.99|710.87|701.77|711.3|702.2|709.45|700.35|220
1661965500000|2022-08-31 17:05:00|710.86|701.76|713.01|703.91|713.15|704.05|710.17|701.07|148
1661965800000|2022-08-31 17:10:00|712.86|703.76|713.4|704.3|714.25|705.15|712.26|703.16|108
1661966100000|2022-08-31 17:15:00|713.45|704.35|712.96|703.86|714.26|705.16|712.45|703.35|161
1661966400000|2022-08-31 17:20:00|713.01|703.91|711.9|702.8|713.4|704.3|711.35|702.25|126
1661966700000|2022-08-31 17:25:00|712|702.9|712.35|703.25|712.82|703.72|711.35|702.25|108
1661967000000|2022-08-31 17:30:00|712.3|703.2|711.3|702.2|712.3|703.2|710.4|701.3|91
1661967300000|2022-08-31 17:35:00|711.15|702.05|709.45|700.35|711.15|702.05|709.3|700.2|78
1661967600000|2022-08-31 17:40:00|709.41|700.31|707.2|698.1|709.41|700.31|704.13|695.03|317
1661967900000|2022-08-31 17:45:00|707.1|698|703.35|694.25|708.35|699.25|703.27|694.17|244
1661968200000|2022-08-31 17:50:00|703.4|694.3|708.25|699.15|708.25|699.15|703.09|693.99|219
1661968500000|2022-08-31 17:55:00|708.3|699.2|707.4|698.3|708.35|699.25|707.25|698.15|154
1661968800000|2022-08-31 18:00:00|707.35|698.25|708.22|699.12|708.22|699.12|706.92|697.82|146
1661969100000|2022-08-31 18:05:00|708.12|699.02|709.72|700.62|710.03|700.93|707.21|698.11|210
1661969400000|2022-08-31 18:10:00|709.73|700.63|709.66|700.56|709.98|700.88|708.95|699.85|150
1661969700000|2022-08-31 18:15:00|709.63|700.53|708.41|699.31|710.11|701.01|708.33|699.23|131
1661970000000|2022-08-31 18:20:00|708.43|699.33|708.47|699.37|709.54|700.44|708.17|699.07|103
1661970300000|2022-08-31 18:25:00|708.52|699.42|709.25|700.15|710.07|700.97|708.47|699.37|119
1661970600000|2022-08-31 18:30:00|709.24|700.14|707.45|698.35|709.24|700.14|706.55|697.45|165
1661970900000|2022-08-31 18:35:00|707.38|698.28|707.35|698.25|708.12|699.02|707.25|698.15|142
1661971200000|2022-08-31 18:40:00|707.34|698.24|707.3|698.2|708.27|699.17|707.25|698.15|123
1661971500000|2022-08-31 18:45:00|707.27|698.17|709.3|700.2|710.1|701|707.08|697.98|175
1661971800000|2022-08-31 18:50:00|709.29|700.19|708.74|699.64|709.29|700.19|708.05|698.95|166
1661972100000|2022-08-31 18:55:00|708.71|699.61|708.45|699.35|708.71|699.61|707.3|698.2|148
1661972400000|2022-08-31 19:00:00|708.4|699.3|711.37|702.27|712.06|702.96|708.1|699|205
1661972700000|2022-08-31 19:05:00|711.38|702.28|711.4|702.3|711.95|702.85|710.4|701.3|178
1661973000000|2022-08-31 19:10:00|711.47|702.37|713.33|704.23|713.41|704.31|711.35|702.25|200
1661973300000|2022-08-31 19:15:00|713.38|704.28|715.6|706.5|716.47|707.37|713.38|704.28|249
1661973600000|2022-08-31 19:20:00|715.7|706.6|714.2|705.1|716.06|706.96|714.15|705.05|213
1661973900000|2022-08-31 19:25:00|714.14|705.04|714.13|705.03|715.02|705.92|713.52|704.42|172
1661974200000|2022-08-31 19:30:00|714.08|704.98|713.45|704.35|714.32|705.22|713.26|704.16|191
1661974500000|2022-08-31 19:35:00|713.37|704.27|715.51|706.41|716.13|707.03|713.31|704.21|193
1661974800000|2022-08-31 19:40:00|715.56|706.46|717.35|708.25|717.35|708.25|715.07|705.97|215
1661975100000|2022-08-31 19:45:00|717.33|708.23|718.42|709.32|719.16|710.06|716.35|707.25|224
1661975400000|2022-08-31 19:50:00|718.47|709.37|715.45|706.35|718.55|709.45|715.4|706.3|214
1661975700000|2022-08-31 19:55:00|715.35|706.25|714.3|705.2|715.91|706.81|714.3|705.2|139
1661976000000|2022-08-31 20:00:00|714.35|705.25|713.87|704.77|715.22|706.12|713.87|704.77|114
1661976300000|2022-08-31 20:05:00|713.91|704.81|713.11|704.01|714.18|705.08|713.07|703.97|111
1661976600000|2022-08-31 20:10:00|713.16|704.06|710.93|701.83|713.38|704.28|710.76|701.66|128
1661976900000|2022-08-31 20:15:00|710.95|701.85|711.21|702.11|712.2|703.1|710.85|701.75|106
1661977200000|2022-08-31 20:20:00|711.25|702.15|711.52|702.42|712.04|702.94|711.21|702.11|56
1661977500000|2022-08-31 20:25:00|711.47|702.37|712.95|703.85|713.01|703.91|711.01|701.91|84
1661977800000|2022-08-31 20:30:00|713|703.9|712.4|703.3|713.09|703.99|712.3|703.2|59
1661978100000|2022-08-31 20:35:00|712.46|703.36|711.44|702.34|712.46|703.36|711.09|701.99|99
1661978400000|2022-08-31 20:40:00|711.51|702.41|711.92|702.82|712.18|703.08|711.33|702.23|60
1661978700000|2022-08-31 20:45:00|712.01|702.91|712.45|703.35|712.45|703.35|711.86|702.76|38
1661979000000|2022-08-31 20:50:00|712.4|703.3|713.35|704.25|714.17|705.07|712.2|703.1|107
1661979300000|2022-08-31 20:55:00|713.4|704.3|713.98|704.88|714.4|705.3|713.35|704.25|42
1661979600000|2022-08-31 21:00:00|713.99|704.89|713.98|704.88|714.44|705.34|713.32|704.22|130
1661979900000|2022-08-31 21:05:00|713.97|704.87|715.2|706.1|715.29|706.19|713.97|704.87|92
1661980200000|2022-08-31 21:10:00|715.15|706.05|715.53|706.43|716.4|707.3|715.15|706.05|49
1661980500000|2022-08-31 21:15:00|715.5|706.4|714.4|705.3|715.5|706.4|714.35|705.25|37
1661980800000|2022-08-31 21:20:00|714.35|705.25|715.35|706.25|715.35|706.25|714.15|705.05|36
1661981100000|2022-08-31 21:25:00|715.3|706.2|714.93|705.83|715.35|706.25|714.93|705.83|13
1661981400000|2022-08-31 21:30:00|714.95|705.85|713.43|704.33|715.03|705.93|713.23|704.13|86
1661981700000|2022-08-31 21:35:00|713.44|704.34|714.2|705.1|714.2|705.1|713.44|704.34|14
1661982000000|2022-08-31 21:40:00|714.25|705.15|714.35|705.25|714.35|705.25|714.25|705.15|5
1661982300000|2022-08-31 21:45:00|714.29|705.19|713.43|704.33|714.35|705.25|713.19|704.09|34
1661982600000|2022-08-31 21:50:00|713.35|704.25|714.6|705.5|714.8|705.7|713.3|704.2|30
1661982900000|2022-08-31 21:55:00|714.8|705.7|716.93|707.83|716.93|707.83|714.65|705.55|56
1661983200000|2022-08-31 22:00:00|716.92|707.82|718.35|709.25|718.35|709.25|715.15|706.05|76
1661983500000|2022-08-31 22:05:00|718.4|709.3|717.2|708.1|718.4|709.3|717.04|707.94|90
1661983800000|2022-08-31 22:10:00|717.24|708.14|713.25|704.15|717.24|708.14|712.85|703.75|152
1661984100000|2022-08-31 22:15:00|713.1|704|712.03|702.93|713.38|704.28|710.25|701.15|265
1661984400000|2022-08-31 22:20:00|712.02|702.92|711.38|702.28|712.35|703.25|711.36|702.26|170
1661984700000|2022-08-31 22:25:00|711.44|702.34|710.98|701.88|711.44|702.34|710.25|701.15|128
1661985000000|2022-08-31 22:30:00|710.9|701.8|710.97|701.87|711.35|702.25|710.06|700.96|128
1661985300000|2022-08-31 22:35:00|710.96|701.86|710.34|701.24|711.8|702.7|710.19|701.09|102
1661985600000|2022-08-31 22:40:00|710.4|701.3|712.1|703|712.13|703.03|710.4|701.3|127
1661985900000|2022-08-31 22:45:00|712.09|702.99|714.05|704.95|714.26|705.16|711.81|702.71|182
1661986200000|2022-08-31 22:50:00|714|704.9|714.24|705.14|714.29|705.19|713.72|704.62|97
1661986500000|2022-08-31 22:55:00|714.19|705.09|714.07|704.97|714.19|705.09|713.33|704.23|72
1661986800000|2022-08-31 23:00:00|714.04|704.94|710.76|701.66|714.04|704.94|710.76|701.66|144
1661987100000|2022-08-31 23:05:00|710.86|701.76|708.86|699.76|711.02|701.92|708.77|699.67|190
1661987400000|2022-08-31 23:10:00|708.93|699.83|708.1|699|709.35|700.25|707.9|698.8|138
1661987700000|2022-08-31 23:15:00|708.08|698.98|707.15|698.05|708.99|699.89|707.1|698|124
1661988000000|2022-08-31 23:20:00|707.17|698.07|707.97|698.87|708.15|699.05|706.2|697.1|169
1661988300000|2022-08-31 23:25:00|707.92|698.82|706.02|696.92|708.14|699.04|705.79|696.69|161
1661988600000|2022-08-31 23:30:00|706.08|696.98|704.23|695.13|706.3|697.2|703.62|694.52|221
1661988900000|2022-08-31 23:35:00|704.21|695.11|704.65|695.55|705.15|696.05|704.08|694.98|136
1661989200000|2022-08-31 23:40:00|704.68|695.58|704.92|695.82|705.08|695.98|702.9|693.8|234
1661989500000|2022-08-31 23:45:00|704.91|695.81|706.17|697.07|707.23|698.13|704.76|695.66|261
1661989800000|2022-08-31 23:50:00|706.18|697.08|707.22|698.12|707.78|698.68|706.07|696.97|201
1661990100000|2022-08-31 23:55:00|707.21|698.11|707.9|698.8|708.09|698.99|706.91|697.81|134
1661990400000|2022-09-01 00:00:00|707.96|698.86|710.05|700.95|710.05|700.95|706.28|697.18|383
1661990700000|2022-09-01 00:05:00|709.99|700.89|711.5|702.4|711.96|702.86|709.45|700.35|220
1661991000000|2022-09-01 00:10:00|711.45|702.35|711.43|702.33|712.13|703.03|710.81|701.71|192
1661991300000|2022-09-01 00:15:00|711.4|702.3|709.86|700.76|712.3|703.2|709.85|700.75|228
1661991600000|2022-09-01 00:20:00|709.85|700.75|709.06|699.96|710.19|701.09|708.87|699.77|132
1661991900000|2022-09-01 00:25:00|708.98|699.88|710.03|700.93|710.97|701.87|708.24|699.14|153
1661992200000|2022-09-01 00:30:00|710.04|700.94|708.33|699.23|710.88|701.78|708.21|699.11|119
1661992500000|2022-09-01 00:35:00|708.45|699.35|703.77|694.67|709.4|700.3|703.18|694.08|225
1661992800000|2022-09-01 00:40:00|703.83|694.73|699.83|690.73|704|694.9|699.83|690.73|383
1661993100000|2022-09-01 00:45:00|699.91|690.81|701.16|692.06|701.38|692.28|699.23|690.13|239
1661993400000|2022-09-01 00:50:00|701.21|692.11|703.35|694.25|703.36|694.26|701.21|692.11|230
1661993700000|2022-09-01 00:55:00|703.23|694.13|706.29|697.19|707.09|697.99|703.15|694.05|176
1661994000000|2022-09-01 01:00:00|706.3|697.2|708.35|699.25|708.35|699.25|705.35|696.25|197
1661994300000|2022-09-01 01:05:00|708.3|699.2|708.02|698.92|708.39|699.29|707.45|698.35|110
1661994600000|2022-09-01 01:10:00|708.07|698.97|705.3|696.2|708.07|698.97|705.21|696.11|124
1661994900000|2022-09-01 01:15:00|705.35|696.25|707.02|697.92|707.97|698.87|705.26|696.16|140
1661995200000|2022-09-01 01:20:00|707.07|697.97|707.07|697.97|707.35|698.25|705.2|696.1|164
1661995500000|2022-09-01 01:25:00|707.13|698.03|707.43|698.33|708.12|699.02|706.93|697.83|167
1661995800000|2022-09-01 01:30:00|707.56|698.46|707.97|698.87|708.19|699.09|706.9|697.8|130
1661996100000|2022-09-01 01:35:00|708.02|698.92|709.45|700.35|710.12|701.02|707.77|698.67|135
1661996400000|2022-09-01 01:40:00|709.4|700.3|710.34|701.24|711.15|702.05|709.17|700.07|137
1661996700000|2022-09-01 01:45:00|710.43|701.33|709.35|700.25|711.05|701.95|709.26|700.16|123
1661997000000|2022-09-01 01:50:00|709.4|700.3|709.41|700.31|710.2|701.1|708.93|699.83|103
1661997300000|2022-09-01 01:55:00|709.3|700.2|708.55|699.45|710.07|700.97|708.37|699.27|91
1661997600000|2022-09-01 02:00:00|708.63|699.53|709.72|700.62|710.26|701.16|708.45|699.35|153
1661997900000|2022-09-01 02:05:00|709.77|700.67|710.35|701.25|711.13|702.03|709.77|700.67|131
1661998200000|2022-09-01 02:10:00|710.31|701.21|712.12|703.02|712.36|703.26|710.31|701.21|96
1661998500000|2022-09-01 02:15:00|712.17|703.07|711.99|702.89|712.7|703.6|711.38|702.28|75
1661998800000|2022-09-01 02:20:00|712.04|702.94|712.5|703.4|713.02|703.92|711.96|702.86|67
1661999100000|2022-09-01 02:25:00|712.6|703.5|712.35|703.25|713.25|704.15|712.1|703|117
1661999400000|2022-09-01 02:30:00|712.33|703.23|711.24|702.14|712.45|703.35|711.08|701.98|121
1661999700000|2022-09-01 02:35:00|711.27|702.17|709.03|699.93|711.42|702.32|709.02|699.92|132
1662000000000|2022-09-01 02:40:00|709.12|700.02|709.02|699.92|709.3|700.2|708.45|699.35|110
1662000300000|2022-09-01 02:45:00|708.97|699.87|706.36|697.26|709.02|699.92|706.32|697.22|106
1662000600000|2022-09-01 02:50:00|706.38|697.28|707.34|698.24|707.37|698.27|705.98|696.88|103
1662000900000|2022-09-01 02:55:00|707.35|698.25|708.02|698.92|708.14|699.04|707.24|698.14|112
1662001200000|2022-09-01 03:00:00|708.01|698.91|707.3|698.2|708.57|699.47|707.25|698.15|94
1662001500000|2022-09-01 03:05:00|707.35|698.25|709.3|700.2|710.21|701.11|707.35|698.25|92
1662001800000|2022-09-01 03:10:00|709.35|700.25|708.56|699.46|709.45|700.35|708.44|699.34|76
1662002100000|2022-09-01 03:15:00|708.39|699.29|709.37|700.27|709.37|700.27|708.02|698.92|72
1662002400000|2022-09-01 03:20:00|709.38|700.28|709.35|700.25|709.99|700.89|709.19|700.09|70
1662002700000|2022-09-01 03:25:00|709.3|700.2|707.99|698.89|709.35|700.25|707.3|698.2|87
1662003000000|2022-09-01 03:30:00|708.06|698.96|707.98|698.88|708.15|699.05|707.17|698.07|91
1662003300000|2022-09-01 03:35:00|708.04|698.94|707.25|698.15|708.09|698.99|706.98|697.88|57
1662003600000|2022-09-01 03:40:00|707.29|698.19|703.99|694.89|707.3|698.2|703.88|694.78|143
1662003900000|2022-09-01 03:45:00|703.9|694.8|703.05|693.95|704.35|695.25|699.3|690.2|287
1662004200000|2022-09-01 03:50:00|703.15|694.05|705.91|696.81|706|696.9|702.45|693.35|197
1662004500000|2022-09-01 03:55:00|705.86|696.76|703.96|694.86|705.86|696.76|702.99|693.89|189
1662004800000|2022-09-01 04:00:00|703.95|694.85|704.44|695.34|705.03|695.93|703.71|694.61|105
1662005100000|2022-09-01 04:05:00|704.59|695.49|704.01|694.91|705.4|696.3|703.88|694.78|104
1662005400000|2022-09-01 04:10:00|703.96|694.86|702.99|693.89|704.09|694.99|702.82|693.72|134
1662005700000|2022-09-01 04:15:00|702.86|693.76|704.25|695.15|704.25|695.15|701.92|692.82|137
1662006000000|2022-09-01 04:20:00|704.3|695.2|703.89|694.79|704.43|695.33|703.01|693.91|114
1662006300000|2022-09-01 04:25:00|703.8|694.7|704.9|695.8|706.07|696.97|703.35|694.25|184
1662006600000|2022-09-01 04:30:00|704.87|695.77|705.2|696.1|705.3|696.2|704.87|695.77|89
1662006900000|2022-09-01 04:35:00|705.15|696.05|705.88|696.78|706.23|697.13|704.79|695.69|89
1662007200000|2022-09-01 04:40:00|705.85|696.75|705.84|696.74|705.93|696.83|704.9|695.8|86
1662007500000|2022-09-01 04:45:00|705.89|696.79|706.27|697.17|706.35|697.25|705.25|696.15|76
1662007800000|2022-09-01 04:50:00|706.22|697.12|706.72|697.62|706.85|697.75|706.01|696.91|59
1662008100000|2022-09-01 04:55:00|706.75|697.65|705.25|696.15|706.85|697.75|704.9|695.8|120
1662008400000|2022-09-01 05:00:00|705.2|696.1|705.08|695.98|706.04|696.94|704.94|695.84|77
1662008700000|2022-09-01 05:05:00|705.09|695.99|705.04|695.94|706.96|697.86|705.04|695.94|115
1662009000000|2022-09-01 05:10:00|705.03|695.93|706.85|697.75|706.85|697.75|704.9|695.8|58
1662009300000|2022-09-01 05:15:00|707.14|698.04|708.72|699.62|708.85|699.75|707.14|698.04|124
1662009600000|2022-09-01 05:20:00|708.69|699.59|708.95|699.85|709.16|700.06|707.93|698.83|86
1662009900000|2022-09-01 05:25:00|708.99|699.89|709.15|700.05|709.93|700.83|708.94|699.84|111
1662010200000|2022-09-01 05:30:00|709.25|700.15|708.25|699.15|709.25|700.15|707.2|698.1|129
1662010500000|2022-09-01 05:35:00|708.2|699.1|708.76|699.66|708.97|699.87|707.21|698.11|143
1662010800000|2022-09-01 05:40:00|708.73|699.63|707.96|698.86|708.97|699.87|707.66|698.56|80
1662011100000|2022-09-01 05:45:00|708.01|698.91|705.82|696.72|708.1|699|705.82|696.72|116
1662011400000|2022-09-01 05:50:00|705.95|696.85|705.25|696.15|706.02|696.92|704.35|695.25|169
1662011700000|2022-09-01 05:55:00|705.2|696.1|705.25|696.15|705.79|696.69|704.35|695.25|83
1662012000000|2022-09-01 06:00:00|705.15|696.05|704.99|695.89|705.35|696.25|704.45|695.35|95
1662012300000|2022-09-01 06:05:00|704.98|695.88|704.25|695.15|704.98|695.88|703.18|694.08|119
1662012600000|2022-09-01 06:10:00|704.3|695.2|703.89|694.79|704.3|695.2|703|693.9|130
1662012900000|2022-09-01 06:15:00|703.84|694.74|702.35|693.25|703.85|694.75|702.3|693.2|117
1662013200000|2022-09-01 06:20:00|702.3|693.2|703.07|693.97|703.97|694.87|702.3|693.2|77
1662013500000|2022-09-01 06:25:00|703.02|693.92|704.02|694.92|704.15|695.05|701.35|692.25|150
1662013800000|2022-09-01 06:30:00|704.11|695.01|703.92|694.82|704.35|695.25|702.83|693.73|112
1662014100000|2022-09-01 06:35:00|704.02|694.92|703.35|694.25|704.19|695.09|702.93|693.83|110
1662014400000|2022-09-01 06:40:00|703.4|694.3|703.09|693.99|704.86|695.76|703.09|693.99|113
1662014700000|2022-09-01 06:45:00|703.01|693.91|702.37|693.27|704.09|694.99|702.32|693.22|82
1662015000000|2022-09-01 06:50:00|702.4|693.3|701.4|692.3|702.45|693.35|701.08|691.98|89
1662015300000|2022-09-01 06:55:00|701.48|692.38|702.73|693.63|702.81|693.71|700.87|691.77|138
1662015600000|2022-09-01 07:00:00|702.58|693.48|701.07|691.97|702.58|693.48|698.4|689.3|284
1662015900000|2022-09-01 07:05:00|701.06|691.96|700.07|690.97|701.06|691.96|699.3|690.2|189
1662016200000|2022-09-01 07:10:00|700.12|691.02|699.9|690.8|700.3|691.2|698.34|689.24|168
1662016500000|2022-09-01 07:15:00|699.73|690.63|699.86|690.76|701.37|692.27|697.35|688.25|236
1662016800000|2022-09-01 07:20:00|699.93|690.83|701.05|691.95|701.93|692.83|699.93|690.83|164
1662017100000|2022-09-01 07:25:00|701.15|692.05|699.96|690.86|701.72|692.62|699.96|690.86|151
1662017400000|2022-09-01 07:30:00|699.97|690.87|697.91|688.81|700.19|691.09|696.05|686.95|281
1662017700000|2022-09-01 07:35:00|697.86|688.76|699.19|690.09|699.37|690.27|697.86|688.76|191
1662018000000|2022-09-01 07:40:00|699.17|690.07|699.35|690.25|699.4|690.3|698.12|689.02|96
1662018300000|2022-09-01 07:45:00|699.5|690.4|700.97|691.87|701.15|692.05|699.24|690.14|190
1662018600000|2022-09-01 07:50:00|700.96|691.86|700.2|691.1|700.99|691.89|699.83|690.73|105
1662018900000|2022-09-01 07:55:00|700.14|691.04|700.5|691.4|700.5|691.4|699.94|690.84|75
1662019200000|2022-09-01 08:00:00|700.52|691.42|700.4|691.3|700.95|691.85|698.3|689.2|115
1662019500000|2022-09-01 08:05:00|700.45|691.35|699.55|690.45|701.35|692.25|699.53|690.43|86
1662019800000|2022-09-01 08:10:00|699.6|690.5|702.25|693.15|702.25|693.15|699.35|690.25|103
1662020100000|2022-09-01 08:15:00|702.3|693.2|701.04|691.94|702.3|693.2|700.99|691.89|105
1662020400000|2022-09-01 08:20:00|701.09|691.99|702|692.9|702.16|693.06|700.53|691.43|85
1662020700000|2022-09-01 08:25:00|701.99|692.89|699.94|690.84|701.99|692.89|699.94|690.84|71
1662021000000|2022-09-01 08:30:00|699.89|690.79|697.2|688.1|700.23|691.13|697.1|688|146
1662021300000|2022-09-01 08:35:00|697.16|688.06|700.2|691.1|701.35|692.25|697.16|688.06|135
1662021600000|2022-09-01 08:40:00|700.15|691.05|700.06|690.96|700.45|691.35|699.07|689.97|131
1662021900000|2022-09-01 08:45:00|700.21|691.11|701.08|691.98|701.08|691.98|699.3|690.2|114
1662022200000|2022-09-01 08:50:00|701.03|691.93|700.88|691.78|701.25|692.15|700.3|691.2|61
1662022500000|2022-09-01 08:55:00|701.35|692.25|702.4|693.3|702.4|693.3|701.25|692.15|74
1662022800000|2022-09-01 09:00:00|702.31|693.21|705.4|696.3|705.95|696.85|702.31|693.21|170
1662023100000|2022-09-01 09:05:00|705.35|696.25|703.4|694.3|705.87|696.77|703.32|694.22|105
1662023400000|2022-09-01 09:10:00|703.3|694.2|700.96|691.86|703.99|694.89|700.5|691.4|155
1662023700000|2022-09-01 09:15:00|700.94|691.84|699.55|690.45|701.5|692.4|699.55|690.45|174
1662024000000|2022-09-01 09:20:00|699.75|690.65|701.25|692.15|701.3|692.2|699.3|690.2|146
1662024300000|2022-09-01 09:25:00|701.3|692.2|701.96|692.86|702.14|693.04|701.15|692.05|112
1662024600000|2022-09-01 09:30:00|702.15|693.05|701.35|692.25|702.35|693.25|701.06|691.96|76
1662024900000|2022-09-01 09:35:00|701.4|692.3|703.19|694.09|703.3|694.2|701.4|692.3|92
1662025200000|2022-09-01 09:40:00|703.24|694.14|703.25|694.15|703.25|694.15|702.35|693.25|72
1662025500000|2022-09-01 09:45:00|703.2|694.1|703.2|694.1|703.25|694.15|702.15|693.05|82
1662025800000|2022-09-01 09:50:00|703.25|694.15|704.11|695.01|704.88|695.78|703.2|694.1|124
1662026100000|2022-09-01 09:55:00|704.12|695.02|703.45|694.35|704.32|695.22|703.3|694.2|72
1662026400000|2022-09-01 10:00:00|703.5|694.4|704.45|695.35|705.13|696.03|703.5|694.4|75
1662026700000|2022-09-01 10:05:00|704.5|695.4|704.99|695.89|705.11|696.01|704.02|694.92|64
1662027000000|2022-09-01 10:10:00|705.04|695.94|705.12|696.02|705.25|696.15|704.84|695.74|45
1662027300000|2022-09-01 10:15:00|705.07|695.97|706.35|697.25|706.4|697.3|704.85|695.75|60
1662027600000|2022-09-01 10:20:00|706.3|697.2|706.07|696.97|707.02|697.92|704.75|695.65|107
1662027900000|2022-09-01 10:25:00|706.15|697.05|706.45|697.35|707.45|698.35|705.96|696.86|117
1662028200000|2022-09-01 10:30:00|706.38|697.28|707.6|698.5|707.6|698.5|706.25|697.15|116
1662028500000|2022-09-01 10:35:00|707.45|698.35|708.42|699.32|708.9|699.8|707.4|698.3|92
1662028800000|2022-09-01 10:40:00|708.43|699.33|709.1|700|709.46|700.36|708.25|699.15|84
1662029100000|2022-09-01 10:45:00|709.05|699.95|708.4|699.3|709.25|700.15|708.3|699.2|77
1662029400000|2022-09-01 10:50:00|708.3|699.2|708.1|699|708.35|699.25|707.35|698.25|69
1662029700000|2022-09-01 10:55:00|708.08|698.98|709.39|700.29|709.65|700.55|708.08|698.98|87
1662030000000|2022-09-01 11:00:00|709.45|700.35|710.35|701.25|710.45|701.35|709.25|700.15|133
1662030300000|2022-09-01 11:05:00|710.25|701.15|708.35|699.25|710.4|701.3|707.45|698.35|111
1662030600000|2022-09-01 11:10:00|708.3|699.2|708.3|699.2|708.45|699.35|707.3|698.2|76
1662030900000|2022-09-01 11:15:00|708.35|699.25|709.4|700.3|710.25|701.15|707.4|698.3|113
1662031200000|2022-09-01 11:20:00|709.43|700.33|709.55|700.45|709.85|700.75|708.4|699.3|114
1662031500000|2022-09-01 11:25:00|709.92|700.82|708.94|699.84|709.97|700.87|708.94|699.84|65
1662031800000|2022-09-01 11:30:00|708.99|699.89|709.45|700.35|709.45|700.35|708.28|699.18|131
1662032100000|2022-09-01 11:35:00|709.4|700.3|711.45|702.35|711.95|702.85|708.4|699.3|244
1662032400000|2022-09-01 11:40:00|711.5|702.4|712.4|703.3|713.3|704.2|711.35|702.25|142
1662032700000|2022-09-01 11:45:00|712.35|703.25|711.2|702.1|713.4|704.3|710.3|701.2|156
1662033000000|2022-09-01 11:50:00|711.1|702|711.4|702.3|712.06|702.96|711.1|702|77
1662033300000|2022-09-01 11:55:00|711.3|702.2|711.3|702.2|712.25|703.15|711.2|702.1|80
1662033600000|2022-09-01 12:00:00|711.35|702.25|711.35|702.25|712.09|702.99|711.1|702|68
1662033900000|2022-09-01 12:05:00|711.3|702.2|711.3|702.2|712.5|703.4|711.2|702.1|96
1662034200000|2022-09-01 12:10:00|711.2|702.1|709.35|700.25|712.25|703.15|709.35|700.25|163
1662034500000|2022-09-01 12:15:00|709.4|700.3|709.25|700.15|710.3|701.2|709.2|700.1|115
1662034800000|2022-09-01 12:20:00|709.2|700.1|706.98|697.88|709.2|700.1|706.31|697.21|122
1662035100000|2022-09-01 12:25:00|706.97|697.87|707.4|698.3|708|698.9|706.35|697.25|125
1662035400000|2022-09-01 12:30:00|707.3|698.2|704.2|695.1|709.35|700.25|704.2|695.1|286
1662035700000|2022-09-01 12:35:00|704.29|695.19|704.93|695.83|705.4|696.3|703.4|694.3|264
1662036000000|2022-09-01 12:40:00|705.02|695.92|705.91|696.81|707|697.9|704.73|695.63|145
1662036300000|2022-09-01 12:45:00|705.85|696.75|707.4|698.3|709.3|700.2|705.25|696.15|199
1662036600000|2022-09-01 12:50:00|707.36|698.26|707.93|698.83|708.67|699.57|706.96|697.86|114
1662036900000|2022-09-01 12:55:00|707.92|698.82|707.45|698.35|708.52|699.42|707.42|698.32|109
1662037200000|2022-09-01 13:00:00|707.5|698.4|707.2|698.1|708.15|699.05|706.4|697.3|129
1662037500000|2022-09-01 13:05:00|707.25|698.15|706.9|697.8|709.2|700.1|706.9|697.8|139
1662037800000|2022-09-01 13:10:00|706.89|697.79|705.6|696.5|707.1|698|705.37|696.27|79
1662038100000|2022-09-01 13:15:00|705.77|696.67|706.2|697.1|707.2|698.1|705.54|696.44|174
1662038400000|2022-09-01 13:20:00|705.75|696.65|706.58|697.48|707.04|697.94|705.2|696.1|110
1662038700000|2022-09-01 13:25:00|706.5|697.4|705.71|696.61|706.5|697.4|705.2|696.1|121
1662039000000|2022-09-01 13:30:00|705.66|696.56|704.35|695.25|707.25|698.15|703.99|694.89|346
1662039300000|2022-09-01 13:35:00|704.31|695.21|706.4|697.3|707.36|698.26|704.2|695.1|274
1662039600000|2022-09-01 13:40:00|706.44|697.34|708.7|699.6|710.3|701.2|706.4|697.3|273
1662039900000|2022-09-01 13:45:00|708.75|699.65|707.35|698.25|710.25|701.15|707.01|697.91|304
1662040200000|2022-09-01 13:50:00|707.3|698.2|707.12|698.02|707.3|698.2|704.45|695.35|220
1662040500000|2022-09-01 13:55:00|707.07|697.97|707.24|698.14|707.55|698.45|705.35|696.25|194
1662040800000|2022-09-01 14:00:00|707.25|698.15|703.39|694.29|707.99|698.89|702.4|693.3|322
1662041100000|2022-09-01 14:05:00|703.35|694.25|703.15|694.05|704.34|695.24|702.2|693.1|176
1662041400000|2022-09-01 14:10:00|703.1|694|697.25|688.15|703.1|694|696.82|687.72|262
1662041700000|2022-09-01 14:15:00|697.21|688.11|695.35|686.25|697.21|688.11|693.14|684.04|294
1662042000000|2022-09-01 14:20:00|695.3|686.2|700.35|691.25|700.35|691.25|695.04|685.94|204
1662042300000|2022-09-01 14:25:00|700.5|691.4|701.97|692.87|702.2|693.1|699.28|690.18|205
1662042600000|2022-09-01 14:30:00|702.02|692.92|699.3|690.2|702.02|692.92|698.25|689.15|192
1662042900000|2022-09-01 14:35:00|699.25|690.15|698.3|689.2|700.35|691.25|697.2|688.1|162
1662043200000|2022-09-01 14:40:00|698.4|689.3|696.93|687.83|699.33|690.23|696.25|687.15|173
1662043500000|2022-09-01 14:45:00|697|687.9|693.05|683.95|697.4|688.3|691.05|681.95|330
1662043800000|2022-09-01 14:50:00|693.01|683.91|694.33|685.23|695.95|686.85|692.15|683.05|304
1662044100000|2022-09-01 14:55:00|694.35|685.25|695.8|686.7|697.17|688.07|693.03|683.93|271
1662044400000|2022-09-01 15:00:00|695.7|686.6|695.43|686.33|696.3|687.2|694.23|685.13|294
1662044700000|2022-09-01 15:05:00|695.38|686.28|699.1|690|699.52|690.42|695.38|686.28|161
1662045000000|2022-09-01 15:10:00|698.3|689.2|699.45|690.35|700.03|690.93|698.03|688.93|148
1662045300000|2022-09-01 15:15:00|699.37|690.27|700.81|691.71|700.96|691.86|698.35|689.25|139
1662045600000|2022-09-01 15:20:00|700.8|691.7|699.5|690.4|700.8|691.7|698.3|689.2|125
1662045900000|2022-09-01 15:25:00|699.45|690.35|698.35|689.25|700.25|691.15|698.16|689.06|105
1662046200000|2022-09-01 15:30:00|698.53|689.43|702.2|693.1|702.46|693.36|698.4|689.3|200
1662046500000|2022-09-01 15:35:00|702.35|693.25|701.45|692.35|704.1|695|701.2|692.1|189
1662046800000|2022-09-01 15:40:00|701.5|692.4|700.4|691.3|702.17|693.07|700.35|691.25|122
1662047100000|2022-09-01 15:45:00|701.3|692.2|701.35|692.25|701.5|692.4|701.25|692.15|23
1662047400000|2022-09-01 15:50:00|701.5|692.4|700.35|691.25|701.5|692.4|698.97|689.87|133
1662047700000|2022-09-01 15:55:00|700.25|691.15|700.42|691.32|700.42|691.32|699.03|689.93|100
1662048000000|2022-09-01 16:00:00|700.35|691.25|701.06|691.96|701.2|692.1|699.13|690.03|103
1662048300000|2022-09-01 16:05:00|700.51|691.41|701.25|692.15|702.5|693.4|700.15|691.05|96
1662048600000|2022-09-01 16:10:00|701.2|692.1|701.21|692.11|701.4|692.3|700.25|691.15|158
1662048900000|2022-09-01 16:15:00|701.16|692.06|701.1|692|702.55|693.45|700.55|691.45|141
1662049200000|2022-09-01 16:20:00|700.97|691.87|699.35|690.25|700.97|691.87|699.05|689.95|128
1662049500000|2022-09-01 16:25:00|699.4|690.3|701.82|692.72|703.16|694.06|699.2|690.1|188
1662049800000|2022-09-01 16:30:00|701.77|692.67|701.53|692.43|701.77|692.67|700.15|691.05|113
1662050100000|2022-09-01 16:35:00|701.54|692.44|699.25|690.15|701.64|692.54|697.17|688.07|275
1662050400000|2022-09-01 16:40:00|699.1|690|700.65|691.55|701.35|692.25|698.3|689.2|181
1662050700000|2022-09-01 16:45:00|700.66|691.56|699.98|690.88|700.66|691.56|697.47|688.37|179
1662051000000|2022-09-01 16:50:00|700.03|690.93|699.45|690.35|700.35|691.25|697.51|688.41|178
1662051300000|2022-09-01 16:55:00|699.55|690.45|701.45|692.35|701.57|692.47|699.55|690.45|176
1662051600000|2022-09-01 17:00:00|701.5|692.4|704|694.9|704.15|695.05|700.84|691.74|156
1662051900000|2022-09-01 17:05:00|704.1|695|703.55|694.45|704.4|695.3|702.4|693.3|146
1662052200000|2022-09-01 17:10:00|703.7|694.6|704.65|695.55|704.7|695.6|703.25|694.15|106
1662052500000|2022-09-01 17:15:00|704.7|695.6|704.99|695.89|705.4|696.3|704.15|695.05|96
1662052800000|2022-09-01 17:20:00|705.04|695.94|706.5|697.4|707.35|698.25|705.04|695.94|101
1662053100000|2022-09-01 17:25:00|707.35|698.25|710.15|701.05|710.25|701.15|707.25|698.15|121
1662053400000|2022-09-01 17:30:00|709.4|700.3|710.35|701.25|711.2|702.1|709.25|700.15|212
1662053700000|2022-09-01 17:35:00|710.4|701.3|707.45|698.35|710.55|701.45|707.25|698.15|146
1662054000000|2022-09-01 17:40:00|707.5|698.4|707.09|697.99|708.04|698.94|706.37|697.27|190
1662054300000|2022-09-01 17:45:00|707.05|697.95|706.02|696.92|707.05|697.95|705|695.9|145
1662054600000|2022-09-01 17:50:00|706.07|696.97|704.67|695.57|706.25|697.15|704.4|695.3|111
1662054900000|2022-09-01 17:55:00|704.52|695.42|705.95|696.85|706.15|697.05|704.35|695.25|108
1662055200000|2022-09-01 18:00:00|706|696.9|706.3|697.2|706.35|697.25|704.37|695.27|132
1662055500000|2022-09-01 18:05:00|706.35|697.25|705.5|696.4|706.95|697.85|705.3|696.2|120
1662055800000|2022-09-01 18:10:00|705.55|696.45|706.06|696.96|706.11|697.01|705|695.9|94
1662056100000|2022-09-01 18:15:00|706.16|697.06|707.05|697.95|707.15|698.05|705.96|696.86|119
1662056400000|2022-09-01 18:20:00|707.1|698|708.98|699.88|709.41|700.31|707.05|697.95|152
1662056700000|2022-09-01 18:25:00|708.88|699.78|709.01|699.91|709.35|700.25|708.25|699.15|114
1662057000000|2022-09-01 18:30:00|709.06|699.96|710.15|701.05|710.98|701.88|708.99|699.89|158
1662057300000|2022-09-01 18:35:00|710.25|701.15|708.2|699.1|711.03|701.93|707.35|698.25|160
1662057600000|2022-09-01 18:40:00|708.1|699|707.16|698.06|709|699.9|707.16|698.06|106
1662057900000|2022-09-01 18:45:00|707.21|698.11|706.12|697.02|708.15|699.05|705.42|696.32|121
1662058200000|2022-09-01 18:50:00|706.17|697.07|706.82|697.72|707.1|698|706.07|696.97|96
1662058500000|2022-09-01 18:55:00|706.72|697.62|706.25|697.15|707.04|697.94|705.4|696.3|82
1662058800000|2022-09-01 19:00:00|706.15|697.05|706.15|697.05|706.92|697.82|706.13|697.03|126
1662059100000|2022-09-01 19:05:00|706.2|697.1|709.25|700.15|709.25|700.15|706.15|697.05|129
1662059400000|2022-09-01 19:10:00|709.15|700.05|710.45|701.35|712.15|703.05|708.35|699.25|145
1662059700000|2022-09-01 19:15:00|710.4|701.3|708.44|699.34|710.6|701.5|708.15|699.05|95
1662060000000|2022-09-01 19:20:00|708.46|699.36|709.25|700.15|709.45|700.35|708.25|699.15|112
1662060300000|2022-09-01 19:25:00|709.15|700.05|707.6|698.5|709.2|700.1|707.55|698.45|101
1662060600000|2022-09-01 19:30:00|707.5|698.4|707.3|698.2|707.6|698.5|707.2|698.1|41
1662060900000|2022-09-01 19:35:00|707.2|698.1|708.14|699.04|708.4|699.3|707.15|698.05|65
1662061200000|2022-09-01 19:40:00|708.12|699.02|708.7|699.6|708.75|699.65|707.45|698.35|53
1662061500000|2022-09-01 19:45:00|708.6|699.5|708.4|699.3|709.2|700.1|707.6|698.5|86
1662061800000|2022-09-01 19:50:00|708.45|699.35|709.25|700.15|709.35|700.25|708.45|699.35|77
1662062100000|2022-09-01 19:55:00|709.2|700.1|710.4|701.3|710.5|701.4|709.1|700|65
1662062400000|2022-09-01 20:00:00|710.5|701.4|715.45|706.35|715.67|706.57|710.45|701.35|129
1662062700000|2022-09-01 20:05:00|715.5|706.4|715.6|706.5|716.38|707.28|714.45|705.35|172
1662063000000|2022-09-01 20:10:00|714.4|705.3|714.9|705.8|715.35|706.25|714.2|705.1|91
1662063300000|2022-09-01 20:15:00|715|705.9|716.09|706.99|716.7|707.6|714.95|705.85|82
1662063600000|2022-09-01 20:20:00|716.04|706.94|716.5|707.4|717.3|708.2|715.46|706.36|120
1662063900000|2022-09-01 20:25:00|716.45|707.35|716.35|707.25|717.45|708.35|716.25|707.15|82
1662064200000|2022-09-01 20:30:00|716.4|707.3|716.6|707.5|717.3|708.2|716.25|707.15|76
1662064500000|2022-09-01 20:35:00|716.7|707.6|717.95|708.85|718.4|709.3|716.35|707.25|75
1662064800000|2022-09-01 20:40:00|717.45|708.35|717.35|708.25|717.5|708.4|717.15|708.05|60
1662065100000|2022-09-01 20:45:00|717.3|708.2|718.15|709.05|718.35|709.25|717.3|708.2|38
1662065400000|2022-09-01 20:50:00|718.2|709.1|720.04|710.94|720.14|711.04|718.15|709.05|99
1662065700000|2022-09-01 20:55:00|719.45|710.35|719.44|710.34|720.25|711.15|719.35|710.25|68
1662066000000|2022-09-01 21:00:00|719.54|710.44|719.56|710.46|721.62|712.52|719.25|710.15|219
1662066300000|2022-09-01 21:05:00|719.51|710.41|719.54|710.44|720.53|711.43|719.51|710.41|148
1662066600000|2022-09-01 21:10:00|719.63|710.53|721.3|712.2|721.3|712.2|719.4|710.3|45
1662066900000|2022-09-01 21:15:00|721.35|712.25|721.55|712.45|722.6|713.5|720.6|711.5|111
1662067200000|2022-09-01 21:20:00|721.45|712.35|721.3|712.2|722.15|713.05|721.3|712.2|33
1662067500000|2022-09-01 21:25:00|721.25|712.15|719.08|709.98|721.25|712.15|719.08|709.98|46
1662067800000|2022-09-01 21:30:00|719.13|710.03|719.35|710.25|719.55|710.45|719.13|710.03|13
1662068100000|2022-09-01 21:35:00|719.3|710.2|718.11|709.01|719.4|710.3|718.06|708.96|40
1662068400000|2022-09-01 21:40:00|718.05|708.95|718.25|709.15|718.45|709.35|718|708.9|30
1662068700000|2022-09-01 21:45:00|718.3|709.2|718.65|709.55|718.7|709.6|718.25|709.15|34
1662069000000|2022-09-01 21:50:00|718.6|709.5|718.35|709.25|718.99|709.89|718.25|709.15|29
1662069300000|2022-09-01 21:55:00|718.3|709.2|719.45|710.35|719.45|710.35|718.03|708.93|47
1662069600000|2022-09-01 22:00:00|719.5|710.4|723.25|714.15|724.09|714.99|719.5|710.4|149
1662069900000|2022-09-01 22:05:00|723.3|714.2|722.5|713.4|723.95|714.85|722.3|713.2|67
1662070200000|2022-09-01 22:10:00|722.35|713.25|724.5|715.4|724.5|715.4|721.6|712.5|105
1662070500000|2022-09-01 22:15:00|724.45|715.35|723.3|714.2|724.5|715.4|723.25|714.15|73
1662070800000|2022-09-01 22:20:00|723.25|714.15|722.35|713.25|723.35|714.25|722.25|713.15|44
1662071100000|2022-09-01 22:25:00|722.2|713.1|721.55|712.45|722.4|713.3|721.55|712.45|31
1662071400000|2022-09-01 22:30:00|721.45|712.35|720.6|711.5|721.65|712.55|720.45|711.35|72
1662071700000|2022-09-01 22:35:00|720.7|711.6|720.15|711.05|720.7|711.6|720.15|711.05|40
1662072000000|2022-09-01 22:40:00|720.2|711.1|720.2|711.1|720.55|711.45|720.1|711|52
1662072300000|2022-09-01 22:45:00|719.7|710.6|721.2|712.1|721.35|712.25|719.4|710.3|61
1662072600000|2022-09-01 22:50:00|721.15|712.05|721.15|712.05|721.4|712.3|720.4|711.3|37
1662072900000|2022-09-01 22:55:00|721.2|712.1|721.1|712|721.3|712.2|720.35|711.25|42
1662073200000|2022-09-01 23:00:00|721.14|712.04|721.25|712.15|722.05|712.95|720.02|710.92|65
1662073500000|2022-09-01 23:05:00|721.15|712.05|722|712.9|722.13|713.03|720.6|711.5|45
1662073800000|2022-09-01 23:10:00|721.99|712.89|722.25|713.15|722.3|713.2|721.15|712.05|38
1662074100000|2022-09-01 23:15:00|722.15|713.05|722.15|713.05|722.5|713.4|721.45|712.35|75
1662074400000|2022-09-01 23:20:00|722.1|713|721.45|712.35|723.15|714.05|721.45|712.35|42
1662074700000|2022-09-01 23:25:00|721.5|712.4|722.4|713.3|724.02|714.92|721.5|712.4|62
1662075000000|2022-09-01 23:30:00|722.25|713.15|723.35|714.25|723.4|714.3|721.06|711.96|76
1662075300000|2022-09-01 23:35:00|723.4|714.3|724.3|715.2|724.5|715.4|723.2|714.1|103
1662075600000|2022-09-01 23:40:00|724.37|715.27|724.25|715.15|724.48|715.38|723.7|714.6|82
1662075900000|2022-09-01 23:45:00|724.3|715.2|723.3|714.2|724.4|715.3|722.65|713.55|54
1662076200000|2022-09-01 23:50:00|723.2|714.1|723.91|714.81|724.08|714.98|722.5|713.4|64
1662076500000|2022-09-01 23:55:00|723.93|714.83|722.98|713.88|723.93|714.83|722.6|713.5|58
1662076800000|2022-09-02 00:00:00|723.15|714.05|723.45|714.35|724.3|715.2|722.15|713.05|101
1662077100000|2022-09-02 00:05:00|723.3|714.2|723.4|714.3|723.7|714.6|722.2|713.1|82
1662077400000|2022-09-02 00:10:00|723.5|714.4|724.35|715.25|724.6|715.5|722.6|713.5|74
1662077700000|2022-09-02 00:15:00|724.4|715.3|723.35|714.25|724.45|715.35|723.15|714.05|112
1662078000000|2022-09-02 00:20:00|723.3|714.2|723.3|714.2|723.35|714.25|722.2|713.1|107
1662078300000|2022-09-02 00:25:00|723.35|714.25|723.02|713.92|723.5|714.4|723.02|713.92|38
1662078600000|2022-09-02 00:30:00|723.07|713.97|721.6|712.5|723.17|714.07|721.35|712.25|58
1662078900000|2022-09-02 00:35:00|721.5|712.4|721.45|712.35|722.3|713.2|721.45|712.35|59
1662079200000|2022-09-02 00:40:00|721.5|712.4|721.6|712.5|722.2|713.1|721.45|712.35|49
1662079500000|2022-09-02 00:45:00|721.55|712.45|721.45|712.35|722.45|713.35|721.45|712.35|49
1662079800000|2022-09-02 00:50:00|721.5|712.4|722.1|713|722.2|713.1|721.3|712.2|50
1662080100000|2022-09-02 00:55:00|722.15|713.05|721.6|712.5|722.5|713.4|721.6|712.5|55
1662080400000|2022-09-02 01:00:00|721.65|712.55|722.15|713.05|722.25|713.15|721.25|712.15|35
1662080700000|2022-09-02 01:05:00|722|712.9|720.2|711.1|722|712.9|720.03|710.93|48
1662081000000|2022-09-02 01:10:00|720.25|711.15|719.3|710.2|720.3|711.2|719.1|710|44
1662081300000|2022-09-02 01:15:00|719.35|710.25|720.15|711.05|720.3|711.2|719.35|710.25|48
1662081600000|2022-09-02 01:20:00|720.1|711|720.2|711.1|720.35|711.25|720.1|711|56
1662081900000|2022-09-02 01:25:00|720.25|711.15|721.35|712.25|721.88|712.78|720.15|711.05|50
1662082200000|2022-09-02 01:30:00|721.3|712.2|720.91|711.81|721.88|712.78|720.2|711.1|58
1662082500000|2022-09-02 01:35:00|721.11|712.01|720.98|711.88|721.25|712.15|720.3|711.2|21
1662082800000|2022-09-02 01:40:00|721.13|712.03|719.94|710.84|721.25|712.15|719.94|710.84|23
1662083100000|2022-09-02 01:45:00|719.99|710.89|719.05|709.95|720.11|711.01|718.98|709.88|32
1662083400000|2022-09-02 01:50:00|719.1|710|719.15|710.05|719.2|710.1|718.98|709.88|13
1662083700000|2022-09-02 01:55:00|719.2|710.1|719.96|710.86|719.96|710.86|718.96|709.86|30
1662084000000|2022-09-02 02:00:00|719.55|710.45|721.15|712.05|721.3|712.2|719.15|710.05|45
1662084300000|2022-09-02 02:05:00|721.2|712.1|721.15|712.05|721.3|712.2|721.1|712|20
1662084600000|2022-09-02 02:10:00|721.25|712.15|718.25|709.15|721.25|712.15|718.2|709.1|88
1662084900000|2022-09-02 02:15:00|718.2|709.1|717.25|708.15|719.25|710.15|717.2|708.1|67
1662085200000|2022-09-02 02:20:00|717.2|708.1|718|708.9|718.1|709|717.05|707.95|41
1662085500000|2022-09-02 02:25:00|717.95|708.85|717.4|708.3|718.15|709.05|717.25|708.15|43
1662085800000|2022-09-02 02:30:00|717.35|708.25|718.05|708.95|718.1|709|717.25|708.15|44
1662086100000|2022-09-02 02:35:00|718.1|709|718.2|709.1|718.25|709.15|718.05|708.95|22
1662086400000|2022-09-02 02:40:00|718.25|709.15|718.02|708.92|718.25|709.15|717.2|708.1|27
1662086700000|2022-09-02 02:45:00|718.1|709|719.2|710.1|719.2|710.1|718.1|709|75
1662087000000|2022-09-02 02:50:00|719.25|710.15|719.15|710.05|719.3|710.2|719.15|710.05|11
1662087300000|2022-09-02 02:55:00|719.25|710.15|720.15|711.05|720.15|711.05|719.25|710.15|19
1662087600000|2022-09-02 03:00:00|720.3|711.2|727.41|718.31|729.76|720.66|720.3|711.2|277
1662087900000|2022-09-02 03:05:00|727.42|718.32|731.45|722.35|734.19|725.09|726.25|717.15|238
1662088200000|2022-09-02 03:10:00|731.4|722.3|729.4|720.3|731.5|722.4|729.25|720.15|123
1662088500000|2022-09-02 03:15:00|729.5|720.4|732.45|723.35|733.15|724.05|729.35|720.25|100
1662088800000|2022-09-02 03:20:00|732.7|723.6|731.3|722.2|733.3|724.2|731.15|722.05|110
1662089100000|2022-09-02 03:25:00|731.25|722.15|729.25|720.15|731.25|722.15|727.35|718.25|96
1662089400000|2022-09-02 03:30:00|729.35|720.25|729.4|720.3|730.25|721.15|729.2|720.1|57
1662089700000|2022-09-02 03:35:00|729.35|720.25|730.4|721.3|730.4|721.3|729.15|720.05|45
1662090000000|2022-09-02 03:40:00|730.3|721.2|732.15|723.05|732.25|723.15|730.25|721.15|48
1662090300000|2022-09-02 03:45:00|732.1|723|731.2|722.1|732.2|723.1|731.15|722.05|52
1662090600000|2022-09-02 03:50:00|731.15|722.05|731.3|722.2|731.81|722.71|731.15|722.05|35
1662090900000|2022-09-02 03:55:00|731.2|722.1|731.15|722.05|731.35|722.25|731.15|722.05|23
1662091200000|2022-09-02 04:00:00|731.2|722.1|731.3|722.2|732.35|723.25|731.15|722.05|46
1662091500000|2022-09-02 04:05:00|731.25|722.15|729.45|720.35|731.4|722.3|729.25|720.15|80
1662091800000|2022-09-02 04:10:00|729.2|720.1|729.4|720.3|729.8|720.7|729.2|720.1|56
1662092100000|2022-09-02 04:15:00|729.45|720.35|732.75|723.65|732.8|723.7|729.45|720.35|115
1662092400000|2022-09-02 04:20:00|732.8|723.7|732.5|723.4|734.74|725.64|732.4|723.3|142
1662092700000|2022-09-02 04:25:00|732.45|723.35|732.2|723.1|732.45|723.35|731.15|722.05|79
1662093000000|2022-09-02 04:30:00|732.25|723.15|731.25|722.15|732.25|723.15|730.55|721.45|48
1662093300000|2022-09-02 04:35:00|731.15|722.05|730.55|721.45|731.35|722.25|730.4|721.3|44
1662093600000|2022-09-02 04:40:00|730.45|721.35|730.3|721.2|731.3|722.2|730.3|721.2|37
1662093900000|2022-09-02 04:45:00|730.25|721.15|729.45|720.35|730.25|721.15|729.4|720.3|28
1662094200000|2022-09-02 04:50:00|729.4|720.3|728.45|719.35|729.45|720.35|728.45|719.35|41
1662094500000|2022-09-02 04:55:00|728.6|719.5|729.15|720.05|729.25|720.15|728.6|719.5|23
1662094800000|2022-09-02 05:00:00|729.2|720.1|728.55|719.45|729.4|720.3|728.35|719.25|78
1662095100000|2022-09-02 05:05:00|728.5|719.4|729.35|720.25|729.55|720.45|728.45|719.35|48
1662095400000|2022-09-02 05:10:00|729.3|720.2|729.45|720.35|730.1|721|728.4|719.3|60
1662095700000|2022-09-02 05:15:00|729.25|720.15|728.4|719.3|729.35|720.25|728.4|719.3|56
1662096000000|2022-09-02 05:20:00|728.45|719.35|728.35|719.25|729.1|720|728.25|719.15|40
1662096300000|2022-09-02 05:25:00|728.3|719.2|728.15|719.05|729.15|720.05|728.15|719.05|45
1662096600000|2022-09-02 05:30:00|728.2|719.1|727.2|718.1|728.3|719.2|727.2|718.1|69
1662096900000|2022-09-02 05:35:00|727.1|718|727.3|718.2|727.5|718.4|727.1|718|53
1662097200000|2022-09-02 05:40:00|727.7|718.6|726.5|717.4|728.2|719.1|726.45|717.35|30
1662097500000|2022-09-02 05:45:00|726.45|717.35|726.55|717.45|727.5|718.4|726.45|717.35|73
1662097800000|2022-09-02 05:50:00|726.5|717.4|728.15|719.05|728.4|719.3|726.5|717.4|64
1662098100000|2022-09-02 05:55:00|728.25|719.15|728.15|719.05|728.35|719.25|728.1|719|29
1662098400000|2022-09-02 06:00:00|728.2|719.1|726.25|717.15|728.3|719.2|725.7|716.6|121
1662098700000|2022-09-02 06:05:00|726.15|717.05|725.7|716.6|726.4|717.3|725.35|716.25|105
1662099000000|2022-09-02 06:10:00|725.8|716.7|725.55|716.45|726.25|717.15|724.35|715.25|100
1662099300000|2022-09-02 06:15:00|725.6|716.5|726.55|717.45|726.7|717.6|725.55|716.45|49
1662099600000|2022-09-02 06:20:00|726.5|717.4|726.35|717.25|726.5|717.4|725.4|716.3|71
1662099900000|2022-09-02 06:25:00|726.15|717.05|726.45|717.35|726.8|717.7|726.1|717|111
1662100200000|2022-09-02 06:30:00|726.35|717.25|727.6|718.5|728.15|719.05|726.3|717.2|66
1662100500000|2022-09-02 06:35:00|727.55|718.45|727.3|718.2|727.55|718.45|726.35|717.25|44
1662100800000|2022-09-02 06:40:00|727.25|718.15|727|717.9|727.3|718.2|726.35|717.25|42
1662101100000|2022-09-02 06:45:00|726.9|717.8|728.2|719.1|728.25|719.15|726.9|717.8|46
1662101400000|2022-09-02 06:50:00|728.25|719.15|728.4|719.3|729.2|720.1|727.3|718.2|42
1662101700000|2022-09-02 06:55:00|728.35|719.25|729.2|720.1|729.35|720.25|728.15|719.05|54
1662102000000|2022-09-02 07:00:00|729.25|720.15|728.15|719.05|729.4|720.3|728.15|719.05|44
1662102300000|2022-09-02 07:05:00|728.2|719.1|728.1|719|728.3|719.2|727.35|718.25|43
1662102600000|2022-09-02 07:10:00|728.15|719.05|728.4|719.3|728.6|719.5|728.15|719.05|30
1662102900000|2022-09-02 07:15:00|728.45|719.35|728.3|719.2|729.25|720.15|728.15|719.05|32
1662103200000|2022-09-02 07:20:00|728.4|719.3|729.25|720.15|729.4|720.3|728.4|719.3|45
1662103500000|2022-09-02 07:25:00|729.3|720.2|730.3|721.2|731.25|722.15|729.3|720.2|55
1662103800000|2022-09-02 07:30:00|730.25|721.15|730.15|721.05|731.15|722.05|729.3|720.2|45
1662104100000|2022-09-02 07:35:00|730|720.9|730.45|721.35|731.15|722.05|729.55|720.45|59
1662104400000|2022-09-02 07:40:00|730.5|721.4|730.45|721.35|731.25|722.15|730.35|721.25|36
1662104700000|2022-09-02 07:45:00|730.5|721.4|731.4|722.3|731.45|722.35|730.45|721.35|32
1662105000000|2022-09-02 07:50:00|731.45|722.35|731.45|722.35|732.2|723.1|731.25|722.15|31
1662105300000|2022-09-02 07:55:00|731.55|722.45|732.35|723.25|732.45|723.35|731.4|722.3|37
1662105600000|2022-09-02 08:00:00|732.25|723.15|733.3|724.2|733.3|724.2|732.2|723.1|47
1662105900000|2022-09-02 08:05:00|733.35|724.25|732.6|723.5|733.35|724.25|732.2|723.1|29
1662106200000|2022-09-02 08:10:00|732.55|723.45|733.35|724.25|733.8|724.7|732.2|723.1|57
1662106500000|2022-09-02 08:15:00|733.4|724.3|733.35|724.25|734.4|725.3|733.2|724.1|64
1662106800000|2022-09-02 08:20:00|733.2|724.1|732.3|723.2|733.4|724.3|731.4|722.3|55
1662107100000|2022-09-02 08:25:00|732.35|723.25|731.6|722.5|732.8|723.7|731.6|722.5|69
1662107400000|2022-09-02 08:30:00|731.69|722.59|731.2|722.1|732.4|723.3|731.1|722|61
1662107700000|2022-09-02 08:35:00|731.25|722.15|731.45|722.35|732.45|723.35|731.25|722.15|52
1662108000000|2022-09-02 08:40:00|731.5|722.4|731.6|722.5|732.5|723.4|731.35|722.25|71
1662108300000|2022-09-02 08:45:00|731.55|722.45|732.45|723.35|732.5|723.4|731.15|722.05|68
1662108600000|2022-09-02 08:50:00|732.4|723.3|732.2|723.1|732.4|723.3|731.6|722.5|55
1662108900000|2022-09-02 08:55:00|732.25|723.15|732.2|723.1|732.35|723.25|731.35|722.25|75
1662109200000|2022-09-02 09:00:00|732.25|723.15|731.6|722.5|732.5|723.4|731.55|722.45|93
1662109500000|2022-09-02 09:05:00|731.85|722.75|731.15|722.05|732.25|723.15|731.15|722.05|49
1662109800000|2022-09-02 09:10:00|731.2|722.1|731.55|722.45|732.2|723.1|731.15|722.05|25
1662110100000|2022-09-02 09:15:00|731.6|722.5|731.4|722.3|732.35|723.25|731.4|722.3|57
1662110400000|2022-09-02 09:20:00|731.45|722.35|732.35|723.25|733.4|724.3|731.45|722.35|61
1662110700000|2022-09-02 09:25:00|732.4|723.3|734.05|724.95|734.2|725.1|732.4|723.3|120
1662111000000|2022-09-02 09:30:00|734.1|725|732.2|723.1|734.3|725.2|732.15|723.05|66
1662111300000|2022-09-02 09:35:00|732.25|723.15|732.45|723.35|733.15|724.05|732.15|723.05|43
1662111600000|2022-09-02 09:40:00|732.35|723.25|732.2|723.1|732.5|723.4|732.15|723.05|30
1662111900000|2022-09-02 09:45:00|732.25|723.15|732.45|723.35|733.15|724.05|732.2|723.1|44
1662112200000|2022-09-02 09:50:00|732.5|723.4|733.35|724.25|733.35|724.25|732.4|723.3|26
1662112500000|2022-09-02 09:55:00|733.3|724.2|733.25|724.15|734.05|724.95|733.2|724.1|14
1662112800000|2022-09-02 10:00:00|733.2|724.1|733.55|724.45|734.35|725.25|733.2|724.1|62
1662113100000|2022-09-02 10:05:00|734.05|724.95|733.35|724.25|734.05|724.95|733.2|724.1|8
1662113400000|2022-09-02 10:10:00|733.5|724.4|734.3|725.2|734.35|725.25|733.45|724.35|47
1662113700000|2022-09-02 10:15:00|734.25|725.15|735.15|726.05|735.3|726.2|734.15|725.05|46
1662114000000|2022-09-02 10:20:00|734.95|725.85|733.25|724.15|734.95|725.85|733.25|724.15|47
1662114600000|2022-09-02 10:30:00|729.25|720.15|727.45|718.35|729.25|720.15|727.15|718.05|57
1662114900000|2022-09-02 10:35:00|727.6|718.5|728.08|718.98|729.6|720.5|727.3|718.2|120
1662115200000|2022-09-02 10:40:00|728.09|718.99|727.35|718.25|728.2|719.1|725.25|716.15|102
1662115500000|2022-09-02 10:45:00|727.3|718.2|727.7|718.6|728.19|719.09|727.25|718.15|70
1662115800000|2022-09-02 10:50:00|727.6|718.5|729.21|720.11|729.25|720.15|727.3|718.2|60
1662116100000|2022-09-02 10:55:00|729.11|720.01|729.15|720.05|729.45|720.35|728.59|719.49|72
1662116400000|2022-09-02 11:00:00|729.09|719.99|728.3|719.2|729.73|720.63|728.25|719.15|52
1662116700000|2022-09-02 11:05:00|728.4|719.3|729|719.9|729.45|720.35|728.3|719.2|36
1662117000000|2022-09-02 11:10:00|728.55|719.45|728.55|719.45|729.25|720.15|727.25|718.15|77
1662117300000|2022-09-02 11:15:00|728.7|719.6|728.2|719.1|729.04|719.94|728.15|719.05|51
1662117600000|2022-09-02 11:20:00|728.25|719.15|727.1|718|728.25|719.15|726.25|717.15|48
1662117900000|2022-09-02 11:25:00|727.05|717.95|728.15|719.05|728.25|719.15|726.55|717.45|61
1662118200000|2022-09-02 11:30:00|727.35|718.25|728.2|719.1|728.2|719.1|726.4|717.3|70
1662118500000|2022-09-02 11:35:00|728.15|719.05|728.25|719.15|728.4|719.3|727.35|718.25|62
1662118800000|2022-09-02 11:40:00|728.3|719.2|728.4|719.3|728.45|719.35|728.3|719.2|10
1662119100000|2022-09-02 11:45:00|728.6|719.5|730.25|721.15|730.3|721.2|728.25|719.15|39
1662119400000|2022-09-02 11:50:00|730.3|721.2|731.2|722.1|731.25|722.15|730.25|721.15|67
1662119700000|2022-09-02 11:55:00|731.15|722.05|731.1|722|731.25|722.15|730.35|721.25|18
1662120000000|2022-09-02 12:00:00|731.15|722.05|731.15|722.05|731.5|722.4|731.05|721.95|40
1662120300000|2022-09-02 12:05:00|731.2|722.1|732.4|723.3|733.25|724.15|731.15|722.05|100
1662120600000|2022-09-02 12:10:00|732.25|723.15|731|721.9|732.4|723.3|730.45|721.35|71
1662120900000|2022-09-02 12:15:00|731.05|721.95|731.15|722.05|731.4|722.3|730.15|721.05|119
1662121200000|2022-09-02 12:20:00|731.25|722.15|734.3|725.2|734.45|725.35|731.25|722.15|107
1662121500000|2022-09-02 12:25:00|734.25|725.15|732.29|723.19|735.5|726.4|729.3|720.2|377
1662121800000|2022-09-02 12:30:00|732.3|723.2|737.8|728.7|739.4|730.3|732.3|723.2|568
1662122100000|2022-09-02 12:35:00|738.05|728.95|747.05|737.95|750.05|740.95|738.05|728.95|605
1662122400000|2022-09-02 12:40:00|747.2|738.1|742.29|733.19|748.3|739.2|741.65|732.55|476
1662122700000|2022-09-02 12:45:00|742.25|733.15|742.1|733|743.01|733.91|738.25|729.15|321
1662123000000|2022-09-02 12:50:00|741.6|732.5|741.2|732.1|743.35|734.25|741.1|732|264
1662123300000|2022-09-02 12:55:00|741.15|732.05|743.1|734|744.02|734.92|741.1|732|153
1662123600000|2022-09-02 13:00:00|743.15|734.05|747.25|738.15|747.3|738.2|741.55|732.45|202
1662123900000|2022-09-02 13:05:00|747.3|738.2|748.35|739.25|749.14|740.04|746.3|737.2|178
1662124200000|2022-09-02 13:10:00|748.15|739.05|746.3|737.2|749.35|740.25|746.3|737.2|138
1662124500000|2022-09-02 13:15:00|746.35|737.25|749.2|740.1|749.25|740.15|746.35|737.25|129
1662124800000|2022-09-02 13:20:00|749.25|740.15|746.35|737.25|749.35|740.25|746.35|737.25|107
1662125100000|2022-09-02 13:25:00|746.4|737.3|747.15|738.05|748.05|738.95|746.1|737|108
1662125400000|2022-09-02 13:30:00|747.2|738.1|744.1|735|747.35|738.25|743.05|733.95|247
1662125700000|2022-09-02 13:35:00|744.05|734.95|745.05|735.95|746.5|737.4|744.05|734.95|169
1662126000000|2022-09-02 13:40:00|745.01|735.91|743.35|734.25|745.01|735.91|743.1|734|140
1662126300000|2022-09-02 13:45:00|743.3|734.2|745.15|736.05|745.25|736.15|743.2|734.1|127
1662126600000|2022-09-02 13:50:00|745.25|736.15|744.4|735.3|746.15|737.05|744.15|735.05|106
1662126900000|2022-09-02 13:55:00|744.45|735.35|744.45|735.35|746.25|737.15|744.2|735.1|117
1662127200000|2022-09-02 14:00:00|744.72|735.62|743.3|734.2|745.35|736.25|743.05|733.95|135
1662127500000|2022-09-02 14:05:00|743.35|734.25|744.4|735.3|745.1|736|743.1|734|104
1662127800000|2022-09-02 14:10:00|744.45|735.35|747.1|738|747.31|738.21|744.45|735.35|139
1662128100000|2022-09-02 14:15:00|747.15|738.05|747.05|737.95|748.15|739.05|746.4|737.3|91
1662128400000|2022-09-02 14:20:00|746.55|737.45|747.1|738|748.05|738.95|746.2|737.1|105
1662128700000|2022-09-02 14:25:00|747.15|738.05|750.84|741.74|750.84|741.74|747.15|738.05|186
1662129000000|2022-09-02 14:30:00|750.95|741.85|752.5|743.4|755.6|746.5|750.95|741.85|343
1662129300000|2022-09-02 14:35:00|752.45|743.35|752.8|743.7|754.26|745.16|751.84|742.74|206
1662129600000|2022-09-02 14:40:00|753|743.9|753.13|744.03|754.28|745.18|752.4|743.3|240
1662129900000|2022-09-02 14:45:00|753.01|743.91|751.45|742.35|753.4|744.3|751.3|742.2|160
1662130200000|2022-09-02 14:50:00|751.5|742.4|751.25|742.15|752.4|743.3|751.2|742.1|120
1662130500000|2022-09-02 14:55:00|751.2|742.1|752.38|743.28|752.45|743.35|750.43|741.33|179
1662130800000|2022-09-02 15:00:00|752.4|743.3|754.5|745.4|754.6|745.5|752.3|743.2|160
1662131100000|2022-09-02 15:05:00|754.45|745.35|753.55|744.45|755.25|746.15|752.6|743.5|137
1662131400000|2022-09-02 15:10:00|753.45|744.35|753.86|744.76|754.65|745.55|753.35|744.25|144
1662131700000|2022-09-02 15:15:00|753.81|744.71|754.41|745.31|754.47|745.37|753.35|744.25|144
1662132000000|2022-09-02 15:20:00|754.35|745.25|754.45|745.35|755.38|746.28|754.2|745.1|171
1662132300000|2022-09-02 15:25:00|754.35|745.25|754.35|745.25|755.21|746.11|753.6|744.5|161
1662132600000|2022-09-02 15:30:00|754.4|745.3|754.25|745.15|755.45|746.35|754.2|745.1|121
1662132900000|2022-09-02 15:35:00|754.32|745.22|755.3|746.2|755.42|746.32|754.1|745|102
1662133200000|2022-09-02 15:40:00|755.35|746.25|755.4|746.3|755.45|746.35|754.57|745.47|123
1662133500000|2022-09-02 15:45:00|755.45|746.35|758.5|749.4|761.45|752.35|755.25|746.15|272
1662133800000|2022-09-02 15:50:00|758.56|749.46|759.5|750.4|759.78|750.68|758.51|749.41|194
1662134100000|2022-09-02 15:55:00|759.45|750.35|759.21|750.11|759.62|750.52|758.72|749.62|126
1662134400000|2022-09-02 16:00:00|759.22|750.12|759.44|750.34|760.55|751.45|759.22|750.12|371
1662134700000|2022-09-02 16:05:00|759.48|750.38|760.4|751.3|760.69|751.59|759.35|750.25|171
1662135000000|2022-09-02 16:10:00|760.25|751.15|758.54|749.44|760.4|751.3|758.53|749.43|192
1662135300000|2022-09-02 16:15:00|758.49|749.39|758.3|749.2|761.42|752.32|757.27|748.17|356
1662135600000|2022-09-02 16:20:00|758.37|749.27|756.3|747.2|758.45|749.35|755.58|746.48|241
1662135900000|2022-09-02 16:25:00|756.2|747.1|754.9|745.8|756.45|747.35|754.9|745.8|140
1662136200000|2022-09-02 16:30:00|754.8|745.7|755.1|746|757.6|748.5|753.7|744.6|295
1662136500000|2022-09-02 16:35:00|755.3|746.2|754.55|745.45|755.8|746.7|752.6|743.5|265
1662136800000|2022-09-02 16:40:00|754.4|745.3|753.1|744|755.3|746.2|752.67|743.57|232
1662137100000|2022-09-02 16:45:00|753.09|743.99|753.79|744.69|754.65|745.55|752.2|743.1|189
1662137400000|2022-09-02 16:50:00|753.63|744.53|753.29|744.19|754.03|744.93|751.55|742.45|226
1662137700000|2022-09-02 16:55:00|753.31|744.21|753.25|744.15|754.25|745.15|752.3|743.2|195
1662138000000|2022-09-02 17:00:00|753.2|744.1|752.04|742.94|753.3|744.2|751.35|742.25|227
1662138300000|2022-09-02 17:05:00|751.99|742.89|751.2|742.1|752.3|743.2|750.2|741.1|213
1662138600000|2022-09-02 17:10:00|751.3|742.2|752.2|743.1|752.2|743.1|750.35|741.25|211
1662138900000|2022-09-02 17:15:00|752.13|743.03|752.81|743.71|753.46|744.36|750.6|741.5|262
1662139200000|2022-09-02 17:20:00|752.6|743.5|742.55|733.45|752.65|743.55|742.55|733.45|310
1662139500000|2022-09-02 17:25:00|742.57|733.47|742.5|733.4|743.5|734.4|742.35|733.25|352
1662139800000|2022-09-02 17:30:00|742.45|733.35|740.29|731.19|742.45|733.35|738.44|729.34|325
1662140100000|2022-09-02 17:35:00|740.4|731.3|739.89|730.79|741.3|732.2|739.5|730.4|308
1662140400000|2022-09-02 17:40:00|739.8|730.7|740.73|731.63|740.95|731.85|738.82|729.72|275
1662140700000|2022-09-02 17:45:00|740.77|731.67|739.4|730.3|742.67|733.57|739.3|730.2|297
1662141000000|2022-09-02 17:50:00|739.37|730.27|738.2|729.1|739.94|730.84|737.3|728.2|348
1662141300000|2022-09-02 17:55:00|738.1|729|737.65|728.55|738.2|729.1|736.4|727.3|234
1662141600000|2022-09-02 18:00:00|737.6|728.5|738.35|729.25|738.36|729.26|736.4|727.3|215
1662141900000|2022-09-02 18:05:00|738.28|729.18|741.61|732.51|741.66|732.56|738.25|729.15|222
1662142200000|2022-09-02 18:10:00|741.66|732.56|737.2|728.1|741.66|732.56|736.37|727.27|235
1662142500000|2022-09-02 18:15:00|737.25|728.15|738.23|729.13|738.38|729.28|736.16|727.06|339
1662142800000|2022-09-02 18:20:00|738.25|729.15|738.99|729.89|739.08|729.98|737.22|728.12|298
1662143100000|2022-09-02 18:25:00|738.94|729.84|743.12|734.02|743.57|734.47|738.48|729.38|311
1662143400000|2022-09-02 18:30:00|743.13|734.03|741.35|732.25|743.2|734.1|740.28|731.18|192
1662143700000|2022-09-02 18:35:00|741.3|732.2|743.26|734.16|744.27|735.17|741.1|732|256
1662144000000|2022-09-02 18:40:00|743.27|734.17|743.05|733.95|744.98|735.88|742.45|733.35|228
1662144300000|2022-09-02 18:45:00|742.92|733.82|742.2|733.1|742.92|733.82|740.61|731.51|176
1662144600000|2022-09-02 18:50:00|742.21|733.11|742.1|733|743.1|734|741.57|732.47|124
1662144900000|2022-09-02 18:55:00|742.15|733.05|741.45|732.35|742.15|733.05|741.15|732.05|158
1662145200000|2022-09-02 19:00:00|741.4|732.3|742.15|733.05|742.5|733.4|741.2|732.1|147
1662145500000|2022-09-02 19:05:00|742.1|733|742.2|733.1|742.5|733.4|741.15|732.05|89
1662145800000|2022-09-02 19:10:00|742.3|733.2|742.25|733.15|742.57|733.47|741.45|732.35|116
1662146100000|2022-09-02 19:15:00|742.2|733.1|741.3|732.2|742.6|733.5|740.4|731.3|155
1662146400000|2022-09-02 19:20:00|741.27|732.17|734.25|725.15|742.35|733.25|734.1|725|250
1662146700000|2022-09-02 19:25:00|734.1|725|736.42|727.32|736.66|727.56|733.35|724.25|258
1662147000000|2022-09-02 19:30:00|736.43|727.33|731.5|722.4|736.43|727.33|731.35|722.25|183
1662147300000|2022-09-02 19:35:00|731.48|722.38|732.45|723.35|732.61|723.51|731.15|722.05|266
1662147600000|2022-09-02 19:40:00|732.4|723.3|732.45|723.35|733.35|724.25|730.56|721.46|167
1662147900000|2022-09-02 19:45:00|732.4|723.3|734.2|725.1|734.35|725.25|732.3|723.2|146
1662148200000|2022-09-02 19:50:00|734.3|725.2|735.2|726.1|735.29|726.19|733.45|724.35|212
1662148500000|2022-09-02 19:55:00|735.3|726.2|735.47|726.37|736.19|727.09|733.55|724.45|198
1662148800000|2022-09-02 20:00:00|735.45|726.35|732.51|723.41|735.56|726.46|732.31|723.21|226
1662149100000|2022-09-02 20:05:00|732.56|723.46|734.43|725.33|734.76|725.66|732.31|723.21|138
1662149400000|2022-09-02 20:10:00|734.46|725.36|735.22|726.12|735.53|726.43|734.38|725.28|126
1662149700000|2022-09-02 20:15:00|735.21|726.11|736.37|727.27|736.44|727.34|735.05|725.95|118
1662150000000|2022-09-02 20:20:00|736.42|727.32|737.2|728.1|737.24|728.14|735.46|726.36|129
1662150300000|2022-09-02 20:25:00|737.19|728.09|737.43|728.33|737.53|728.43|736.52|727.42|132
1662150600000|2022-09-02 20:30:00|737.42|728.32|737.2|728.1|737.5|728.4|737.1|728|94
1662150900000|2022-09-02 20:35:00|737.19|728.09|737.45|728.35|737.5|728.4|736.2|727.1|144
1662151200000|2022-09-02 20:40:00|737.49|728.39|737.35|728.25|737.64|728.54|737.08|727.98|85
1662151500000|2022-09-02 20:45:00|737.36|728.26|738.29|729.19|738.35|729.25|737.36|728.26|145
1662151800000|2022-09-02 20:50:00|738.3|729.2|738.29|729.19|738.34|729.24|737.43|728.33|130
1662152100000|2022-09-02 20:55:00|738.3|729.2|740.44|731.34|741.11|732.01|738.3|729.2|160
1662188400000|2022-09-03 07:00:00|732.95|723.85|732.95|723.85|733.48|724.38|732.92|723.82|141
1662188700000|2022-09-03 07:05:00|732.96|723.86|732.4|723.3|733.08|723.98|732.29|723.19|143
1662189000000|2022-09-03 07:10:00|732.38|723.28|731.19|722.09|732.4|723.3|730.43|721.33|233
1662189300000|2022-09-03 07:15:00|731.21|722.11|731.4|722.3|731.42|722.32|730.86|721.76|121
1662189600000|2022-09-03 07:20:00|731.42|722.32|732.06|722.96|732.13|723.03|731.23|722.13|127
1662189900000|2022-09-03 07:25:00|731.88|722.78|731.3|722.2|731.93|722.83|731.24|722.14|110
1662190200000|2022-09-03 07:30:00|731.33|722.23|731.13|722.03|731.94|722.84|731.05|721.95|170
1662190500000|2022-09-03 07:35:00|731.15|722.05|732.12|723.02|732.16|723.06|731.09|721.99|139
1662190800000|2022-09-03 07:40:00|732.05|722.95|730.08|720.98|732.16|723.06|730.02|720.92|237
1662191100000|2022-09-03 07:45:00|730.13|721.03|725.58|716.48|730.44|721.34|725.55|716.45|289
1662191400000|2022-09-03 07:50:00|725.53|716.43|725.3|716.2|725.96|716.86|722.78|713.68|548
1662191700000|2022-09-03 07:55:00|725.37|716.27|727.97|718.87|728.17|719.07|725.25|716.15|409
1662192000000|2022-09-03 08:00:00|727.99|718.89|726.99|717.89|728.01|718.91|726.29|717.19|336
1662192300000|2022-09-03 08:05:00|726.96|717.86|727.94|718.84|729.49|720.39|726.81|717.71|278
1662192600000|2022-09-03 08:10:00|727.91|718.81|727.25|718.15|728.25|719.15|725.91|716.81|284
1662192900000|2022-09-03 08:15:00|727.21|718.11|729|719.9|729.24|720.14|726.46|717.36|274
1662193200000|2022-09-03 08:20:00|728.95|719.85|729.24|720.14|729.29|720.19|727.94|718.84|283
1662193500000|2022-09-03 08:25:00|729.25|720.15|731.18|722.08|731.6|722.5|728.87|719.77|277
1662193800000|2022-09-03 08:30:00|731.15|722.05|729.93|720.83|731.24|722.14|729.34|720.24|270
1662194100000|2022-09-03 08:35:00|729.92|720.82|729.23|720.13|730.08|720.98|729.04|719.94|233
1662194400000|2022-09-03 08:40:00|729.2|720.1|729.89|720.79|730.16|721.06|728.97|719.87|261
1662194700000|2022-09-03 08:45:00|729.91|720.81|729.85|720.75|730.01|720.91|728.96|719.86|168
1662195000000|2022-09-03 08:50:00|729.87|720.77|728.41|719.31|730.01|720.91|728.41|719.31|283
1662195300000|2022-09-03 08:55:00|728.45|719.35|728.53|719.43|729.35|720.25|728.05|718.95|269
1662195600000|2022-09-03 09:00:00|728.52|719.42|729.91|720.81|730.28|721.18|726.95|717.85|400
1662195900000|2022-09-03 09:05:00|729.88|720.78|729.06|719.96|730.1|721|728.3|719.2|330
1662196200000|2022-09-03 09:10:00|729.17|720.07|727.49|718.39|729.44|720.34|727.27|718.17|278
1662196500000|2022-09-03 09:15:00|727.5|718.4|729.91|720.81|729.93|720.83|727.49|718.39|258
1662196800000|2022-09-03 09:20:00|729.92|720.82|729.35|720.25|729.92|720.82|728.35|719.25|289
1662197100000|2022-09-03 09:25:00|729.39|720.29|729.95|720.85|730.17|721.07|729.1|720|272
1662197400000|2022-09-03 09:30:00|729.98|720.88|731.5|722.4|731.54|722.44|729.85|720.75|337
1662197700000|2022-09-03 09:35:00|731.47|722.37|730.37|721.27|731.47|722.37|730.13|721.03|268
1662198000000|2022-09-03 09:40:00|730.34|721.24|729.06|719.96|730.37|721.27|728.92|719.82|251
1662198300000|2022-09-03 09:45:00|729.02|719.92|728.94|719.84|729.29|720.19|728.5|719.4|155
1662198600000|2022-09-03 09:50:00|728.92|719.82|729.45|720.35|729.58|720.48|728.07|718.97|190
1662198900000|2022-09-03 09:55:00|729.44|720.34|730.14|721.04|730.37|721.27|729.43|720.33|148
1662199200000|2022-09-03 10:00:00|730.18|721.08|731.25|722.15|731.5|722.4|727.49|718.39|372
1662199500000|2022-09-03 10:05:00|731.21|722.11|731.86|722.76|732.08|722.98|730.86|721.76|216
1662199800000|2022-09-03 10:10:00|731.66|722.56|731.03|721.93|731.66|722.56|730.11|721.01|269
1662200100000|2022-09-03 10:15:00|731.02|721.92|731.35|722.25|731.42|722.32|730.49|721.39|266
1662200400000|2022-09-03 10:20:00|731.36|722.26|731.96|722.86|732.05|722.95|730.97|721.87|225
1662200700000|2022-09-03 10:25:00|731.92|722.82|731.35|722.25|731.94|722.84|730.91|721.81|208
1662201000000|2022-09-03 10:30:00|731.31|722.21|731.07|721.97|731.36|722.26|730.95|721.85|147
1662201300000|2022-09-03 10:35:00|731.05|721.95|730.43|721.33|731.07|721.97|729.9|720.8|222
1662201600000|2022-09-03 10:40:00|730.44|721.34|730.28|721.18|730.57|721.47|729.86|720.76|224
1662201900000|2022-09-03 10:45:00|730.24|721.14|729.6|720.5|730.26|721.16|729.34|720.24|213
1662202200000|2022-09-03 10:50:00|729.57|720.47|730.67|721.57|730.67|721.57|729.43|720.33|229
1662202500000|2022-09-03 10:55:00|730.65|721.55|731.01|721.91|731.75|722.65|730.53|721.43|178
1662202800000|2022-09-03 11:00:00|731.02|721.92|730.15|721.05|731.02|721.92|730.11|721.01|154
1662203100000|2022-09-03 11:05:00|730.06|720.96|730.22|721.12|730.25|721.15|730.02|720.92|101
1662203400000|2022-09-03 11:10:00|730.18|721.08|729.45|720.35|730.18|721.08|729.43|720.33|128
1662203700000|2022-09-03 11:15:00|729.48|720.38|727.36|718.26|729.48|720.38|727.16|718.06|282
1662204000000|2022-09-03 11:20:00|727.34|718.24|728.56|719.46|728.58|719.48|727.15|718.05|240
1662204300000|2022-09-03 11:25:00|728.55|719.45|729.3|720.2|729.33|720.23|727.98|718.88|205
1662204600000|2022-09-03 11:30:00|729.37|720.27|729.18|720.08|729.41|720.31|728.93|719.83|123
1662204900000|2022-09-03 11:35:00|729.19|720.09|728.1|719|729.38|720.28|728.09|718.99|180
1662205200000|2022-09-03 11:40:00|728.09|718.99|728.3|719.2|728.58|719.48|727.95|718.85|131
1662205500000|2022-09-03 11:45:00|728.29|719.19|726.55|717.45|728.46|719.36|726.27|717.17|296
1662205800000|2022-09-03 11:50:00|726.54|717.44|725.4|716.3|727.13|718.03|725.35|716.25|259
1662206100000|2022-09-03 11:55:00|725.43|716.33|726.96|717.86|727.47|718.37|725.4|716.3|259
1662206400000|2022-09-03 12:00:00|726.99|717.89|726.42|717.32|727.19|718.09|726.34|717.24|204
1662206700000|2022-09-03 12:05:00|726.44|717.34|727.49|718.39|727.69|718.59|726.44|717.34|221
1662207000000|2022-09-03 12:10:00|727.5|718.4|730.27|721.17|730.41|721.31|727.46|718.36|341
1662207300000|2022-09-03 12:15:00|730.26|721.16|731.16|722.06|731.31|722.21|728.08|718.98|362
1662207600000|2022-09-03 12:20:00|731.13|722.03|730.54|721.44|731.13|722.03|730.15|721.05|232
1662207900000|2022-09-03 12:25:00|730.55|721.45|731.04|721.94|731.36|722.26|730.51|721.41|258
1662208200000|2022-09-03 12:30:00|731.06|721.96|730.93|721.83|731.54|722.44|730.87|721.77|244
1662208500000|2022-09-03 12:35:00|730.92|721.82|729.19|720.09|730.97|721.87|729.09|719.99|218
1662208800000|2022-09-03 12:40:00|729.2|720.1|729.04|719.94|729.94|720.84|728.99|719.89|100
1662209100000|2022-09-03 12:45:00|729.01|719.91|729.99|720.89|729.99|720.89|728.2|719.1|171
1662209400000|2022-09-03 12:50:00|729.96|720.86|729.36|720.26|730.14|721.04|729.22|720.12|179
1662209700000|2022-09-03 12:55:00|729.46|720.36|730.84|721.74|730.89|721.79|729.43|720.33|166
1662210000000|2022-09-03 13:00:00|730.6|721.5|730.83|721.73|731.07|721.97|730.16|721.06|183
1662210300000|2022-09-03 13:05:00|730.87|721.77|731.14|722.04|731.39|722.29|730.36|721.26|232
1662210600000|2022-09-03 13:10:00|731.1|722|730.49|721.39|731.24|722.14|730.2|721.1|240
1662210900000|2022-09-03 13:15:00|730.48|721.38|731.79|722.69|731.91|722.81|730.45|721.35|203
1662211200000|2022-09-03 13:20:00|731.78|722.68|730.43|721.33|731.9|722.8|730.32|721.22|149
1662211500000|2022-09-03 13:25:00|730.46|721.36|731.08|721.98|731.11|722.01|730.18|721.08|164
1662211800000|2022-09-03 13:30:00|731.05|721.95|731.36|722.26|732.01|722.91|730.38|721.28|203
1662212100000|2022-09-03 13:35:00|731.29|722.19|730.97|721.87|732.17|723.07|730.97|721.87|197
1662212400000|2022-09-03 13:40:00|730.98|721.88|732.05|722.95|732.25|723.15|730.97|721.87|231
1662212700000|2022-09-03 13:45:00|732.06|722.96|733.39|724.29|734.23|725.13|732.06|722.96|386
1662213000000|2022-09-03 13:50:00|733.48|724.38|732.25|723.15|733.96|724.86|732.25|723.15|278
1662213300000|2022-09-03 13:55:00|732.27|723.17|732.47|723.37|733.1|724|732.13|723.03|176
1662213600000|2022-09-03 14:00:00|732.48|723.38|731.44|722.34|732.59|723.49|731.3|722.2|312
1662213900000|2022-09-03 14:05:00|731.45|722.35|732.18|723.08|732.28|723.18|731.29|722.19|232
1662214200000|2022-09-03 14:10:00|732.08|722.98|733.02|723.92|733.04|723.94|731.96|722.86|190
1662214500000|2022-09-03 14:15:00|733.04|723.94|731.89|722.79|733.21|724.11|731.72|722.62|238
1662214800000|2022-09-03 14:20:00|731.83|722.73|731.04|721.94|732.05|722.95|731.04|721.94|258
1662215100000|2022-09-03 14:25:00|731|721.9|728.42|719.32|731.05|721.95|727.93|718.83|318
1662215400000|2022-09-03 14:30:00|728.41|719.31|730.32|721.22|730.34|721.24|728.3|719.2|343
1662215700000|2022-09-03 14:35:00|730.33|721.23|730.82|721.72|731.09|721.99|730.21|721.11|217
1662216000000|2022-09-03 14:40:00|730.8|721.7|731.47|722.37|731.9|722.8|730.39|721.29|195
1662216300000|2022-09-03 14:45:00|731.44|722.34|731.3|722.2|732.04|722.94|731.24|722.14|162
1662216600000|2022-09-03 14:50:00|731.25|722.15|730.95|721.85|732.07|722.97|730.9|721.8|177
1662216900000|2022-09-03 14:55:00|730.9|721.8|730.38|721.28|731.03|721.93|730.25|721.15|199
1662217200000|2022-09-03 15:00:00|730.41|721.31|729.88|720.78|730.41|721.31|728.3|719.2|291
1662217500000|2022-09-03 15:05:00|729.89|720.79|731.17|722.07|731.58|722.48|729.51|720.41|306
1662217800000|2022-09-03 15:10:00|731.18|722.08|729.97|720.87|731.28|722.18|729.23|720.13|266
1662218100000|2022-09-03 15:15:00|729.98|720.88|730.93|721.83|731.32|722.22|729.29|720.19|224
1662218400000|2022-09-03 15:20:00|730.94|721.84|729.95|720.85|731.06|721.96|729.79|720.69|190
1662218700000|2022-09-03 15:25:00|729.96|720.86|730.55|721.45|730.99|721.89|729.91|720.81|307
1662219000000|2022-09-03 15:30:00|730.57|721.47|729.91|720.81|730.57|721.47|728.91|719.81|199
1662219300000|2022-09-03 15:35:00|729.92|720.82|729.96|720.86|730.56|721.46|729.41|720.31|177
1662219600000|2022-09-03 15:40:00|729.94|720.84|730.03|720.93|730.2|721.1|729.42|720.32|137
1662219900000|2022-09-03 15:45:00|730.07|720.97|728.99|719.89|730.32|721.22|728.77|719.67|286
1662220200000|2022-09-03 15:50:00|729.01|719.91|729.03|719.93|729.12|720.02|728.4|719.3|304
1662220500000|2022-09-03 15:55:00|729.01|719.91|729.52|720.42|729.55|720.45|728.98|719.88|184
1662220800000|2022-09-03 16:00:00|729.55|720.45|730.97|721.87|730.99|721.89|729.26|720.16|241
1662221100000|2022-09-03 16:05:00|730.98|721.88|731.07|721.97|731.31|722.21|730.39|721.29|252
1662221400000|2022-09-03 16:10:00|731.06|721.96|730.07|720.97|731.17|722.07|729.9|720.8|254
1662221700000|2022-09-03 16:15:00|730.14|721.04|730.55|721.45|731.25|722.15|729.98|720.88|215
1662222000000|2022-09-03 16:20:00|730.6|721.5|731.34|722.24|731.49|722.39|730.59|721.49|216
1662222300000|2022-09-03 16:25:00|731.35|722.25|731.04|721.94|731.41|722.31|730.84|721.74|125
1662222600000|2022-09-03 16:30:00|731.03|721.93|731.5|722.4|731.57|722.47|730.87|721.77|142
1662222900000|2022-09-03 16:35:00|731.93|722.83|732.24|723.14|732.29|723.19|731.31|722.21|242
1662223200000|2022-09-03 16:40:00|732.2|723.1|731.29|722.19|732.24|723.14|731.05|721.95|157
1662223500000|2022-09-03 16:45:00|731.31|722.21|731.93|722.83|732.18|723.08|731.27|722.17|144
1662223800000|2022-09-03 16:50:00|731.88|722.78|731.45|722.35|731.94|722.84|730.32|721.22|222
1662224100000|2022-09-03 16:55:00|731.5|722.4|731.35|722.25|732.31|723.21|731.35|722.25|265
1662224400000|2022-09-03 17:00:00|731.4|722.3|730.3|721.2|731.59|722.49|729.99|720.89|277
1662224700000|2022-09-03 17:05:00|730.28|721.18|730.95|721.85|731.23|722.13|730.06|720.96|231
1662225000000|2022-09-03 17:10:00|730.96|721.86|731.18|722.08|732.06|722.96|730.91|721.81|193
1662225300000|2022-09-03 17:15:00|731.14|722.04|730.41|721.31|731.37|722.27|730.15|721.05|241
1662225600000|2022-09-03 17:20:00|730.42|721.32|731.15|722.05|731.18|722.08|729.93|720.83|213
1662225900000|2022-09-03 17:25:00|731.13|722.03|731.32|722.22|731.42|722.32|730.99|721.89|158
1662226200000|2022-09-03 17:30:00|731.3|722.2|731.81|722.71|731.81|722.71|730.26|721.16|183
1662226500000|2022-09-03 17:35:00|731.83|722.73|732|722.9|732.04|722.94|731.12|722.02|200
1662226800000|2022-09-03 17:40:00|731.96|722.86|731.93|722.83|732.21|723.11|731.74|722.64|184
1662227100000|2022-09-03 17:45:00|731.92|722.82|732.17|723.07|732.4|723.3|731.72|722.62|155
1662227400000|2022-09-03 17:50:00|732.22|723.12|732.95|723.85|733.04|723.94|732.12|723.02|133
1662227700000|2022-09-03 17:55:00|732.98|723.88|733.05|723.95|733.93|724.83|732.34|723.24|253
1662228000000|2022-09-03 18:00:00|733.07|723.97|733.35|724.25|733.96|724.86|733.05|723.95|172
1662228300000|2022-09-03 18:05:00|733.33|724.23|733.85|724.75|734.03|724.93|732.96|723.86|190
1662228600000|2022-09-03 18:10:00|733.86|724.76|733.04|723.94|734.01|724.91|732.93|723.83|189
1662228900000|2022-09-03 18:15:00|733.01|723.91|732.43|723.33|733.56|724.46|732.39|723.29|96
1662229200000|2022-09-03 18:20:00|732.46|723.36|732.28|723.18|733.09|723.99|732.17|723.07|157
1662229500000|2022-09-03 18:25:00|732.31|723.21|731.13|722.03|732.31|723.21|731.09|721.99|119
1662229800000|2022-09-03 18:30:00|731.14|722.04|732|722.9|732.19|723.09|731.13|722.03|121
1662230100000|2022-09-03 18:35:00|732.05|722.95|732.02|722.92|732.19|723.09|731.92|722.82|62
1662230400000|2022-09-03 18:40:00|732.07|722.97|732.07|722.97|732.25|723.15|731.87|722.77|113
1662230700000|2022-09-03 18:45:00|732.1|723|732.5|723.4|732.5|723.4|732.02|722.92|79
1662231000000|2022-09-03 18:50:00|732.46|723.36|731.22|722.12|732.46|723.36|729.07|719.97|315
1662231300000|2022-09-03 18:55:00|731.21|722.11|730.21|721.11|731.21|722.11|730.11|721.01|130
1662231600000|2022-09-03 19:00:00|729.99|720.89|729.02|719.92|729.99|720.89|727.99|718.89|240
1662231900000|2022-09-03 19:05:00|728.94|719.84|728.45|719.35|729.07|719.97|728.21|719.11|163
1662232200000|2022-09-03 19:10:00|728.39|719.29|728.17|719.07|728.39|719.29|724.75|715.65|498
1662232500000|2022-09-03 19:15:00|728.12|719.02|728.15|719.05|728.15|719.05|726.97|717.87|276
1662232800000|2022-09-03 19:20:00|728.13|719.03|731.35|722.25|732.41|723.31|728.13|719.03|388
1662233100000|2022-09-03 19:25:00|731.36|722.26|731.47|722.37|732.21|723.11|730.86|721.76|335
1662233400000|2022-09-03 19:30:00|731.49|722.39|733.34|724.24|734.42|725.32|731.47|722.37|401
1662233700000|2022-09-03 19:35:00|733.31|724.21|733.97|724.87|734.03|724.93|732.96|723.86|298
1662234000000|2022-09-03 19:40:00|733.96|724.86|732.14|723.04|734.21|725.11|731.86|722.76|283
1662234300000|2022-09-03 19:45:00|732.13|723.03|729.74|720.64|732.15|723.05|728.73|719.63|424
1662234600000|2022-09-03 19:50:00|729.73|720.63|728.98|719.88|730.24|721.14|728.79|719.69|236
1662234900000|2022-09-03 19:55:00|729|719.9|729.19|720.09|729.86|720.76|728.9|719.8|186
1662235200000|2022-09-03 20:00:00|729.18|720.08|729.81|720.71|729.81|720.71|728.4|719.3|254
1662235500000|2022-09-03 20:05:00|729.84|720.74|729.97|720.87|730.91|721.81|729.84|720.74|288
1662235800000|2022-09-03 20:10:00|729.99|720.89|729.19|720.09|730.91|721.81|728.71|719.61|259
1662236100000|2022-09-03 20:15:00|729.21|720.11|730.09|720.99|730.35|721.25|728.25|719.15|172
1662236400000|2022-09-03 20:20:00|730.08|720.98|729.9|720.8|730.17|721.07|729.06|719.96|163
1662236700000|2022-09-03 20:25:00|729.92|720.82|729.83|720.73|730.21|721.11|729.4|720.3|194
1662237000000|2022-09-03 20:30:00|729.87|720.77|728.93|719.83|729.87|720.77|728.24|719.14|288
1662237300000|2022-09-03 20:35:00|728.95|719.85|729.26|720.16|729.5|720.4|728.3|719.2|199
1662237600000|2022-09-03 20:40:00|729.24|720.14|730.56|721.46|730.99|721.89|728.34|719.24|225
1662237900000|2022-09-03 20:45:00|730.55|721.45|730.43|721.33|730.56|721.46|729.9|720.8|280
1662238200000|2022-09-03 20:50:00|730.42|721.32|730.35|721.25|731.03|721.93|730.14|721.04|212
1662238500000|2022-09-03 20:55:00|730.34|721.24|730.27|721.17|731.05|721.95|729.88|720.78|244
1662238800000|2022-09-03 21:00:00|730.28|721.18|730.42|721.32|730.51|721.41|729.68|720.58|225
1662239100000|2022-09-03 21:05:00|730.46|721.36|730.43|721.33|730.95|721.85|730.08|720.98|202
1662239400000|2022-09-03 21:10:00|730.47|721.37|731.13|722.03|731.22|722.12|730.11|721.01|100
1662239700000|2022-09-03 21:15:00|731.15|722.05|730.35|721.25|731.15|722.05|730.28|721.18|102
1662240000000|2022-09-03 21:20:00|730.45|721.35|731.03|721.93|731.11|722.01|730.34|721.24|80
1662240300000|2022-09-03 21:25:00|731.05|721.95|731.09|721.99|731.17|722.07|730.59|721.49|117
1662240600000|2022-09-03 21:30:00|731.11|722.01|731.46|722.36|731.46|722.36|731.11|722.01|71
1662240900000|2022-09-03 21:35:00|731.48|722.38|731.5|722.4|731.56|722.46|731.32|722.22|54
1662241200000|2022-09-03 21:40:00|731.53|722.43|731.3|722.2|731.53|722.43|731.3|722.2|25
1662241500000|2022-09-03 21:45:00|731.28|722.18|731.28|722.18|731.34|722.24|731.23|722.13|55
1662241800000|2022-09-03 21:50:00|731.31|722.21|730.86|721.76|731.33|722.23|730.83|721.73|77
1662242100000|2022-09-03 21:55:00|730.87|721.77|731.01|721.91|731.04|721.94|730.86|721.76|67
1662242400000|2022-09-03 22:00:00|731.02|721.92|731.83|722.73|732.05|722.95|731.02|721.92|82
1662242700000|2022-09-03 22:05:00|731.86|722.76|732.26|723.16|732.37|723.27|731.36|722.26|200
1662243000000|2022-09-03 22:10:00|732.29|723.19|732.08|722.98|733.17|724.07|731.42|722.32|222
1662243300000|2022-09-03 22:15:00|732.09|722.99|731.39|722.29|732.51|723.41|731.18|722.08|181
1662243600000|2022-09-03 22:20:00|731.4|722.3|732.38|723.28|732.45|723.35|731.4|722.3|134
1662243900000|2022-09-03 22:25:00|732.42|723.32|732.11|723.01|732.45|723.35|731.93|722.83|130
1662244200000|2022-09-03 22:30:00|732.06|722.96|732.21|723.11|732.42|723.32|731.91|722.81|165
1662244500000|2022-09-03 22:35:00|732.2|723.1|731.82|722.72|732.36|723.26|731.82|722.72|90
1662244800000|2022-09-03 22:40:00|731.72|722.62|731.16|722.06|731.72|722.62|730.86|721.76|109
1662245100000|2022-09-03 22:45:00|731.2|722.1|731.25|722.15|731.26|722.16|730.99|721.89|72
1662245400000|2022-09-03 22:50:00|731.24|722.14|731.21|722.11|731.37|722.27|731.04|721.94|72
1662245700000|2022-09-03 22:55:00|731.17|722.07|730.83|721.73|731.19|722.09|730.16|721.06|123
1662246000000|2022-09-03 23:00:00|730.86|721.76|731.31|722.21|731.45|722.35|730.83|721.73|108
1662246300000|2022-09-03 23:05:00|731.34|722.24|731.26|722.16|731.47|722.37|731.26|722.16|46
1662246600000|2022-09-03 23:10:00|731.36|722.26|731.41|722.31|731.98|722.88|731.3|722.2|83
1662246900000|2022-09-03 23:15:00|731.45|722.35|731.08|721.98|732.17|723.07|731|721.9|89
1662247200000|2022-09-03 23:20:00|731.12|722.02|731.48|722.38|731.49|722.39|731.07|721.97|56
1662247500000|2022-09-03 23:25:00|731.49|722.39|730.92|721.82|731.49|722.39|730.23|721.13|141
1662247800000|2022-09-03 23:30:00|730.98|721.88|730.42|721.32|731.01|721.91|730.15|721.05|238
1662248100000|2022-09-03 23:35:00|730.41|721.31|730.93|721.83|731.18|722.08|730.37|721.27|107
1662248400000|2022-09-03 23:40:00|730.91|721.81|732.84|723.74|733.05|723.95|730.91|721.81|111
1662248700000|2022-09-03 23:45:00|732.85|723.75|732.82|723.72|733.05|723.95|731.95|722.85|109
1662249000000|2022-09-03 23:50:00|732.86|723.76|732.95|723.85|733.06|723.96|732.05|722.95|144
1662249300000|2022-09-03 23:55:00|732.98|723.88|733.28|724.18|733.39|724.29|732.87|723.77|160
1662249600000|2022-09-04 00:00:00|733.27|724.17|736.47|727.37|737.54|728.44|733.26|724.16|346
1662249900000|2022-09-04 00:05:00|736.48|727.38|738.29|729.19|738.96|729.86|736.12|727.02|208
1662250200000|2022-09-04 00:10:00|738.31|729.21|736.58|727.48|738.52|729.42|736.35|727.25|226
1662250500000|2022-09-04 00:15:00|736.54|727.44|739.34|730.24|739.34|730.24|735.43|726.33|292
1662250800000|2022-09-04 00:20:00|739.31|730.21|741.32|732.22|741.36|732.26|739.18|730.08|282
1662251100000|2022-09-04 00:25:00|741.31|732.21|741.07|731.97|744.96|735.86|740.89|731.79|295
1662251400000|2022-09-04 00:30:00|741.09|731.99|740.22|731.12|741.31|732.21|738.99|729.89|283
1662251700000|2022-09-04 00:35:00|740.21|731.11|737.99|728.89|740.36|731.26|737.36|728.26|210
1662252000000|2022-09-04 00:40:00|738|728.9|737.95|728.85|738.14|729.04|736.83|727.73|179
1662252300000|2022-09-04 00:45:00|738|728.9|737.45|728.35|738.33|729.23|737.11|728.01|242
1662252600000|2022-09-04 00:50:00|737.46|728.36|739.91|730.81|739.96|730.86|737.36|728.26|206
1662252900000|2022-09-04 00:55:00|739.9|730.8|739.73|730.63|739.97|730.87|738.97|729.87|155
1662253200000|2022-09-04 01:00:00|739.75|730.65|740.37|731.27|741.95|732.85|739.75|730.65|342
1662253500000|2022-09-04 01:05:00|740.36|731.26|739.91|730.81|740.97|731.87|739.78|730.68|245
1662253800000|2022-09-04 01:10:00|739.9|730.8|738.36|729.26|739.91|730.81|737.71|728.61|292
1662254100000|2022-09-04 01:15:00|738.51|729.41|738.99|729.89|739.25|730.15|738.29|729.19|252
1662254400000|2022-09-04 01:20:00|739|729.9|740.24|731.14|740.3|731.2|738.01|728.91|213
1662254700000|2022-09-04 01:25:00|740.25|731.15|740.81|731.71|740.91|731.81|739.94|730.84|296
1662255000000|2022-09-04 01:30:00|740.82|731.72|740.22|731.12|740.98|731.88|739.27|730.17|156
1662255300000|2022-09-04 01:35:00|740.2|731.1|740.04|730.94|740.97|731.87|739.81|730.71|162
1662255600000|2022-09-04 01:40:00|740.02|730.92|739.83|730.73|740.3|731.2|739.81|730.71|149
1662255900000|2022-09-04 01:45:00|739.82|730.72|736.77|727.67|739.86|730.76|736.77|727.67|236
1662256200000|2022-09-04 01:50:00|736.79|727.69|737.94|728.84|738.01|728.91|736.79|727.69|187
1662256500000|2022-09-04 01:55:00|737.95|728.85|737.32|728.22|737.95|728.85|736.98|727.88|180
1662256800000|2022-09-04 02:00:00|737.33|728.23|737.11|728.01|738.36|729.26|736.35|727.25|307
1662257100000|2022-09-04 02:05:00|737.12|728.02|737.83|728.73|738.26|729.16|737.12|728.02|239
1662257400000|2022-09-04 02:10:00|737.86|728.76|738.39|729.29|738.89|729.79|737.83|728.73|150
1662257700000|2022-09-04 02:15:00|738.41|729.31|738.48|729.38|739.16|730.06|738.3|729.2|112
1662258000000|2022-09-04 02:20:00|738.45|729.35|738.36|729.26|738.45|729.35|738.03|728.93|113
1662258300000|2022-09-04 02:25:00|738.33|729.23|739.12|730.02|739.38|730.28|738.31|729.21|153
1662258600000|2022-09-04 02:30:00|739.1|730|738.29|729.19|739.86|730.76|738.22|729.12|180
1662258900000|2022-09-04 02:35:00|738.25|729.15|737.19|728.09|738.26|729.16|737.01|727.91|178
1662259200000|2022-09-04 02:40:00|737.18|728.08|738.06|728.96|738.09|728.99|736.8|727.7|173
1662259500000|2022-09-04 02:45:00|738.04|728.94|737.24|728.14|738.08|728.98|736.89|727.79|152
1662259800000|2022-09-04 02:50:00|737.34|728.24|737.34|728.24|737.37|728.27|736.88|727.78|124
1662260100000|2022-09-04 02:55:00|737.3|728.2|737.42|728.32|737.99|728.89|737.3|728.2|102
1662260400000|2022-09-04 03:00:00|737.71|728.61|736.43|727.33|739.02|729.92|736.37|727.27|160
1662260700000|2022-09-04 03:05:00|736.48|727.38|737.01|727.91|737.07|727.97|736.21|727.11|243
1662261000000|2022-09-04 03:10:00|736.96|727.86|737.53|728.43|737.69|728.59|736.94|727.84|162
1662261300000|2022-09-04 03:15:00|737.51|728.41|736.9|727.8|737.69|728.59|736.78|727.68|185
1662261600000|2022-09-04 03:20:00|736.83|727.73|736.18|727.08|737.03|727.93|735.87|726.77|272
1662261900000|2022-09-04 03:25:00|736.16|727.06|733.33|724.23|736.44|727.34|732.39|723.29|263
1662262200000|2022-09-04 03:30:00|733.32|724.22|733.1|724|734.44|725.34|733.1|724|244
1662262500000|2022-09-04 03:35:00|733.11|724.01|732.92|723.82|733.49|724.39|732.2|723.1|184
1662262800000|2022-09-04 03:40:00|732.9|723.8|734.3|725.2|734.91|725.81|732.9|723.8|213
1662263100000|2022-09-04 03:45:00|734.36|725.26|734.8|725.7|734.92|725.82|733.73|724.63|237
1662263400000|2022-09-04 03:50:00|734.83|725.73|734.82|725.72|735.17|726.07|734.08|724.98|201
1662263700000|2022-09-04 03:55:00|734.84|725.74|735.13|726.03|735.4|726.3|734.64|725.54|196
1662264000000|2022-09-04 04:00:00|735.11|726.01|736.06|726.96|736.39|727.29|734.99|725.89|286
1662264300000|2022-09-04 04:05:00|736.1|727|735.85|726.75|736.25|727.15|735.26|726.16|160
1662264600000|2022-09-04 04:10:00|735.86|726.76|735.13|726.03|736.18|727.08|735|725.9|186
1662264900000|2022-09-04 04:15:00|735.12|726.02|735.35|726.25|736.04|726.94|734.99|725.89|186
1662265200000|2022-09-04 04:20:00|735.34|726.24|734.26|725.16|735.39|726.29|734.09|724.99|189
1662265500000|2022-09-04 04:25:00|734.28|725.18|735.1|726|735.29|726.19|734.23|725.13|179
1662265800000|2022-09-04 04:30:00|735.03|725.93|733.36|724.26|735.1|726|733.18|724.08|249
1662266100000|2022-09-04 04:35:00|733.35|724.25|733.9|724.8|734.01|724.91|732.95|723.85|293
1662266400000|2022-09-04 04:40:00|733.89|724.79|735.29|726.19|735.3|726.2|733.87|724.77|272
1662266700000|2022-09-04 04:45:00|735.25|726.15|735.85|726.75|736.13|727.03|735.17|726.07|142
1662267000000|2022-09-04 04:50:00|735.78|726.68|736.44|727.34|736.45|727.35|735.32|726.22|127
1662267300000|2022-09-04 04:55:00|736.41|727.31|737.01|727.91|737.29|728.19|736.26|727.16|120
1662267600000|2022-09-04 05:00:00|736.97|727.87|737.02|727.92|737.35|728.25|736.35|727.25|169
1662267900000|2022-09-04 05:05:00|737.01|727.91|736.47|727.37|737.02|727.92|736.28|727.18|133
1662268200000|2022-09-04 05:10:00|736.32|727.22|736.47|727.37|736.55|727.45|736.26|727.16|141
1662268500000|2022-09-04 05:15:00|736.46|727.36|736.15|727.05|736.57|727.47|735.52|726.42|103
1662268800000|2022-09-04 05:20:00|736.08|726.98|736.09|726.99|736.17|727.07|735.28|726.18|205
1662269100000|2022-09-04 05:25:00|736.1|727|736|726.9|736.16|727.06|735.32|726.22|127
1662269400000|2022-09-04 05:30:00|736.01|726.91|736.49|727.39|736.52|727.42|735.41|726.31|99
1662269700000|2022-09-04 05:35:00|736.45|727.35|736.09|726.99|736.56|727.46|735.4|726.3|128
1662270000000|2022-09-04 05:40:00|736.07|726.97|737.99|728.89|738.13|729.03|736.04|726.94|106
1662270300000|2022-09-04 05:45:00|738.02|728.92|737.14|728.04|738.25|729.15|737.04|727.94|144
1662270600000|2022-09-04 05:50:00|737.13|728.03|737.25|728.15|738.17|729.07|737.02|727.92|236
1662270900000|2022-09-04 05:55:00|737.27|728.17|737.07|727.97|737.93|728.83|736.99|727.89|230
1662271200000|2022-09-04 06:00:00|737.06|727.96|737.34|728.24|738.06|728.96|737.03|727.93|185
1662271500000|2022-09-04 06:05:00|737.39|728.29|737.97|728.87|738.23|729.13|737.15|728.05|139
1662271800000|2022-09-04 06:10:00|738|728.9|738.27|729.17|738.48|729.38|737.97|728.87|126
1662272100000|2022-09-04 06:15:00|738.23|729.13|737.5|728.4|738.23|729.13|737.2|728.1|233
1662272400000|2022-09-04 06:20:00|737.47|728.37|736.93|727.83|737.5|728.4|736.79|727.69|188
1662272700000|2022-09-04 06:25:00|736.9|727.8|735.07|725.97|736.96|727.86|735.07|725.97|242
1662273000000|2022-09-04 06:30:00|735.09|725.99|733.97|724.87|735.29|726.19|733.97|724.87|219
1662273300000|2022-09-04 06:35:00|734.02|724.92|731.93|722.83|734.02|724.92|731.91|722.81|342
1662273600000|2022-09-04 06:40:00|731.92|722.82|733.49|724.39|733.49|724.39|731.54|722.44|254
1662273900000|2022-09-04 06:45:00|733.48|724.38|731.31|722.21|733.65|724.55|731.17|722.07|390
1662274200000|2022-09-04 06:50:00|731.29|722.19|731.99|722.89|732.07|722.97|731.15|722.05|263
1662274500000|2022-09-04 06:55:00|731.97|722.87|733.26|724.16|733.27|724.17|731.91|722.81|200
1662274800000|2022-09-04 07:00:00|733.24|724.14|733.16|724.06|733.25|724.15|732.35|723.25|228
1662275100000|2022-09-04 07:05:00|733.19|724.09|734.06|724.96|734.14|725.04|732.73|723.63|271
1662275400000|2022-09-04 07:10:00|734.04|724.94|732.46|723.36|734.04|724.94|732.42|723.32|149
1662275700000|2022-09-04 07:15:00|732.45|723.35|731.71|722.61|732.51|723.41|730.31|721.21|327
1662276000000|2022-09-04 07:20:00|731.68|722.58|731.81|722.71|732.18|723.08|731.59|722.49|193
1662276300000|2022-09-04 07:25:00|731.82|722.72|732.02|722.92|732.21|723.11|730.78|721.68|344
1662276600000|2022-09-04 07:30:00|732|722.9|731.16|722.06|732.8|723.7|731.03|721.93|290
1662276900000|2022-09-04 07:35:00|731.17|722.07|730.17|721.07|731.82|722.72|729.86|720.76|330
1662277200000|2022-09-04 07:40:00|730.14|721.04|729.82|720.72|730.87|721.77|729.69|720.59|247
1662277500000|2022-09-04 07:45:00|729.83|720.73|729.94|720.84|729.94|720.84|729.7|720.6|185
1662277800000|2022-09-04 07:50:00|729.97|720.87|729.82|720.72|730.07|720.97|729|719.9|238
1662278100000|2022-09-04 07:55:00|729.84|720.74|725.07|715.97|729.87|720.77|725.02|715.92|289
1662278400000|2022-09-04 08:00:00|724.94|715.84|722.49|713.39|724.97|715.87|719.55|710.45|536
1662278700000|2022-09-04 08:05:00|722.47|713.37|724.84|715.74|725.45|716.35|722.06|712.96|380
1662279000000|2022-09-04 08:10:00|724.85|715.75|723.49|714.39|725.2|716.1|722.92|713.82|319
1662279300000|2022-09-04 08:15:00|723.5|714.4|725.12|716.02|725.24|716.14|722.9|713.8|300
1662279600000|2022-09-04 08:20:00|725.09|715.99|724.81|715.71|725.23|716.13|724.13|715.03|252
1662279900000|2022-09-04 08:25:00|724.84|715.74|724.22|715.12|725.08|715.98|723.88|714.78|275
1662280200000|2022-09-04 08:30:00|724.19|715.09|724.89|715.79|725.02|715.92|724.06|714.96|225
1662280500000|2022-09-04 08:35:00|724.9|715.8|727.23|718.13|727.26|718.16|724.13|715.03|464
1662280800000|2022-09-04 08:40:00|727.16|718.06|727.45|718.35|727.97|718.87|726.88|717.78|453
1662281100000|2022-09-04 08:45:00|727.43|718.33|727.91|718.81|728.15|719.05|727.25|718.15|446
1662281400000|2022-09-04 08:50:00|727.92|718.82|727.27|718.17|727.96|718.86|726.39|717.29|330
1662281700000|2022-09-04 08:55:00|727.25|718.15|727.33|718.23|727.39|718.29|727.01|717.91|176
1662282000000|2022-09-04 09:00:00|727.32|718.22|727.71|718.61|727.95|718.85|724.04|714.94|459
1662282300000|2022-09-04 09:05:00|727.74|718.64|728.97|719.87|729.07|719.97|727.13|718.03|364
1662282600000|2022-09-04 09:10:00|728.99|719.89|727.32|718.22|729.55|720.45|727.12|718.02|362
1662282900000|2022-09-04 09:15:00|727.34|718.24|728.24|719.14|728.36|719.26|727.34|718.24|291
1662283200000|2022-09-04 09:20:00|728.21|719.11|728.33|719.23|728.78|719.68|727.88|718.78|356
1662283500000|2022-09-04 09:25:00|728.32|719.22|727.99|718.89|728.33|719.23|727.8|718.7|306
1662283800000|2022-09-04 09:30:00|728.03|718.93|727.98|718.88|729.01|719.91|727.86|718.76|276
1662284100000|2022-09-04 09:35:00|728|718.9|729.15|720.05|729.3|720.2|727.99|718.89|206
1662284400000|2022-09-04 09:40:00|729.17|720.07|729.3|720.2|729.31|720.21|728.8|719.7|168
1662284700000|2022-09-04 09:45:00|729.24|720.14|729.08|719.98|729.41|720.31|728.91|719.81|307
1662285000000|2022-09-04 09:50:00|729.09|719.99|729.36|720.26|729.79|720.69|728.78|719.68|193
1662285300000|2022-09-04 09:55:00|729.31|720.21|728.3|719.2|729.36|720.26|728.23|719.13|201
1662285600000|2022-09-04 10:00:00|728.31|719.21|728.9|719.8|729.19|720.09|728.27|719.17|203
1662285900000|2022-09-04 10:05:00|728.91|719.81|728.39|719.29|729.2|720.1|728.39|719.29|133
1662286200000|2022-09-04 10:10:00|728.38|719.28|727.19|718.09|728.8|719.7|727.12|718.02|200
1662286500000|2022-09-04 10:15:00|727.2|718.1|727.06|717.96|727.43|718.33|726.51|717.41|190
1662286800000|2022-09-04 10:20:00|727.04|717.94|728.15|719.05|728.15|719.05|726.82|717.72|141
1662287100000|2022-09-04 10:25:00|728.17|719.07|728.07|718.97|728.36|719.26|727.85|718.75|164
1662287400000|2022-09-04 10:30:00|728.1|719|729.03|719.93|729.04|719.94|728.1|719|145
1662287700000|2022-09-04 10:35:00|729.07|719.97|728.9|719.8|729.2|720.1|728.27|719.17|148
1662288000000|2022-09-04 10:40:00|728.88|719.78|729.27|720.17|729.34|720.24|728.71|719.61|145
1662288300000|2022-09-04 10:45:00|729.26|720.16|728.87|719.77|729.31|720.21|728.75|719.65|125
1662288600000|2022-09-04 10:50:00|728.85|719.75|727.91|718.81|728.99|719.89|727.75|718.65|192
1662288900000|2022-09-04 10:55:00|727.87|718.77|727.97|718.87|728.14|719.04|727.69|718.59|177
1662289200000|2022-09-04 11:00:00|727.98|718.88|727.17|718.07|728.09|718.99|726.28|717.18|200
1662289500000|2022-09-04 11:05:00|727.19|718.09|727.18|718.08|727.63|718.53|727.03|717.93|223
1662289800000|2022-09-04 11:10:00|727.15|718.05|725.99|716.89|727.21|718.11|725.99|716.89|128
1662290100000|2022-09-04 11:15:00|726.01|716.91|726.14|717.04|726.95|717.85|725.89|716.79|247
1662290400000|2022-09-04 11:20:00|726.12|717.02|727.17|718.07|727.22|718.12|726|716.9|237
1662290700000|2022-09-04 11:25:00|727.18|718.08|727.89|718.79|727.96|718.86|727.01|717.91|173
1662291000000|2022-09-04 11:30:00|727.9|718.8|727.8|718.7|728.05|718.95|727.15|718.05|141
1662291300000|2022-09-04 11:35:00|727.77|718.67|728.67|719.57|728.85|719.75|727.77|718.67|182
1662291600000|2022-09-04 11:40:00|728.64|719.54|728.38|719.28|728.77|719.67|728.08|718.98|155
1662291900000|2022-09-04 11:45:00|728.4|719.3|728.84|719.74|729.24|720.14|728.4|719.3|159
1662292200000|2022-09-04 11:50:00|728.81|719.71|729.13|720.03|729.68|720.58|728.72|719.62|199
1662292500000|2022-09-04 11:55:00|729.11|720.01|732.66|723.56|732.69|723.59|729.08|719.98|294
1662292800000|2022-09-04 12:00:00|732.64|723.54|733.98|724.88|737.95|728.85|732.63|723.53|664
1662293100000|2022-09-04 12:05:00|734.07|724.97|731.43|722.33|734.09|724.99|731.16|722.06|480
1662293400000|2022-09-04 12:10:00|731.45|722.35|728.79|719.69|731.87|722.77|728.28|719.18|506
1662293700000|2022-09-04 12:15:00|728.67|719.57|729.68|720.58|730.13|721.03|728.33|719.23|428
1662294000000|2022-09-04 12:20:00|729.65|720.55|732.91|723.81|732.99|723.89|729.65|720.55|386
1662294300000|2022-09-04 12:25:00|732.92|723.82|732.21|723.11|733.74|724.64|731.87|722.77|408
1662294600000|2022-09-04 12:30:00|732.18|723.08|732.84|723.74|733.96|724.86|731.95|722.85|356
1662294900000|2022-09-04 12:35:00|732.41|723.31|732.91|723.81|733.39|724.29|732.24|723.14|224
1662295200000|2022-09-04 12:40:00|732.92|723.82|733.74|724.64|733.83|724.73|732.82|723.72|273
1662295500000|2022-09-04 12:45:00|733.78|724.68|732.69|723.59|733.85|724.75|732.18|723.08|290
1662295800000|2022-09-04 12:50:00|732.68|723.58|733.32|724.22|734.24|725.14|732.68|723.58|258
1662296100000|2022-09-04 12:55:00|733.36|724.26|735.4|726.3|735.74|726.64|733.36|724.26|239
1662296400000|2022-09-04 13:00:00|735.49|726.39|732.18|723.08|735.99|726.89|731.4|722.3|337
1662296700000|2022-09-04 13:05:00|732.14|723.04|731.36|722.26|733.05|723.95|731.11|722.01|296
1662297000000|2022-09-04 13:10:00|731.31|722.21|731.85|722.75|732.26|723.16|731.11|722.01|205
1662297300000|2022-09-04 13:15:00|731.86|722.76|729.88|720.78|732.11|723.01|729.39|720.29|214
1662297600000|2022-09-04 13:20:00|729.94|720.84|729.96|720.86|730.44|721.34|729.11|720.01|273
1662297900000|2022-09-04 13:25:00|729.98|720.88|730.18|721.08|730.21|721.11|729.88|720.78|279
1662298200000|2022-09-04 13:30:00|730.15|721.05|730.39|721.29|731|721.9|729.82|720.72|302
1662298500000|2022-09-04 13:35:00|730.34|721.24|729.7|720.6|730.34|721.24|729.69|720.59|229
1662298800000|2022-09-04 13:40:00|729.66|720.56|730.19|721.09|730.19|721.09|729.65|720.55|162
1662299100000|2022-09-04 13:45:00|730.16|721.06|730.33|721.23|730.82|721.72|730.1|721|209
1662299400000|2022-09-04 13:50:00|730.35|721.25|725.87|716.77|730.35|721.25|725.8|716.7|423
1662299700000|2022-09-04 13:55:00|725.86|716.76|726.87|717.77|727.77|718.67|725.83|716.73|385
1662300000000|2022-09-04 14:00:00|726.86|717.76|721.28|712.18|727.24|718.14|720.11|711.01|429
1662300300000|2022-09-04 14:05:00|721.24|712.14|724.92|715.82|724.94|715.84|721.24|712.14|389
1662300600000|2022-09-04 14:10:00|725.03|715.93|726.93|717.83|727.2|718.1|724.21|715.11|382
1662300900000|2022-09-04 14:15:00|726.94|717.84|728.05|718.95|728.05|718.95|726.61|717.51|296
1662301200000|2022-09-04 14:20:00|728.03|718.93|727.89|718.79|728.26|719.16|727.74|718.64|219
1662301500000|2022-09-04 14:25:00|727.9|718.8|727.74|718.64|728.1|719|727.2|718.1|261
1662301800000|2022-09-04 14:30:00|727.73|718.63|727.22|718.12|727.73|718.63|726.71|717.61|210
1662302100000|2022-09-04 14:35:00|727.24|718.14|728.4|719.3|728.68|719.58|727.2|718.1|199
1662302400000|2022-09-04 14:40:00|728.35|719.25|727.4|718.3|728.35|719.25|727.17|718.07|182
1662302700000|2022-09-04 14:45:00|727.36|718.26|727.17|718.07|727.4|718.3|726.88|717.78|167
1662303000000|2022-09-04 14:50:00|727.15|718.05|726.22|717.12|727.19|718.09|726.15|717.05|335
1662303300000|2022-09-04 14:55:00|726.23|717.13|727.79|718.69|728.05|718.95|726.18|717.08|220
1662303600000|2022-09-04 15:00:00|727.76|718.66|728.11|719.01|728.35|719.25|727.31|718.21|320
1662303900000|2022-09-04 15:05:00|728.1|719|727.3|718.2|728.17|719.07|727.2|718.1|229
1662304200000|2022-09-04 15:10:00|727.31|718.21|727.83|718.73|728.03|718.93|727.24|718.14|171
1662304500000|2022-09-04 15:15:00|727.81|718.71|726.75|717.65|727.81|718.71|726.35|717.25|189
1662304800000|2022-09-04 15:20:00|726.78|717.68|727.23|718.13|727.86|718.76|726.75|717.65|179
1662305100000|2022-09-04 15:25:00|727.18|718.08|728.23|719.13|728.26|719.16|726.99|717.89|152
1662305400000|2022-09-04 15:30:00|728.24|719.14|726.95|717.85|728.24|719.14|726.8|717.7|200
1662305700000|2022-09-04 15:35:00|726.91|717.81|726.11|717.01|726.94|717.84|724.9|715.8|219
1662306000000|2022-09-04 15:40:00|726.09|716.99|725.89|716.79|726.24|717.14|725.09|715.99|275
1662306300000|2022-09-04 15:45:00|725.88|716.78|726.79|717.69|726.85|717.75|725.27|716.17|221
1662306600000|2022-09-04 15:50:00|726.75|717.65|727.76|718.66|728.09|718.99|726.75|717.65|207
1662306900000|2022-09-04 15:55:00|727.8|718.7|728.78|719.68|729.15|720.05|727.8|718.7|291
1662307200000|2022-09-04 16:00:00|728.79|719.69|728.13|719.03|729.25|720.15|727.79|718.69|316
1662307500000|2022-09-04 16:05:00|728.1|719|726.34|717.24|728.1|719|726.3|717.2|224
1662307800000|2022-09-04 16:10:00|726.32|717.22|726.12|717.02|726.45|717.35|725.81|716.71|226
1662308100000|2022-09-04 16:15:00|726.05|716.95|725.33|716.23|726.31|717.21|725.3|716.2|169
1662308400000|2022-09-04 16:20:00|725.32|716.22|725.25|716.15|725.44|716.34|725.08|715.98|168
1662308700000|2022-09-04 16:25:00|725.22|716.12|726.39|717.29|726.88|717.78|725.19|716.09|212
1662309000000|2022-09-04 16:30:00|726.42|717.32|727.09|717.99|727.18|718.08|725.87|716.77|232
1662309300000|2022-09-04 16:35:00|727.07|717.97|728.31|719.21|728.35|719.25|726.88|717.78|222
1662309600000|2022-09-04 16:40:00|728.3|719.2|728.83|719.73|729.4|720.3|727.99|718.89|409
1662309900000|2022-09-04 16:45:00|728.82|719.72|728.35|719.25|729.83|720.73|727.8|718.7|376
1662310200000|2022-09-04 16:50:00|728.36|719.26|729.28|720.18|729.34|720.24|728.04|718.94|282
1662310500000|2022-09-04 16:55:00|729.22|720.12|729.97|720.87|730.18|721.08|728.46|719.36|231
1662310800000|2022-09-04 17:00:00|730.03|720.93|731.22|722.12|731.41|722.31|729.78|720.68|375
1662311100000|2022-09-04 17:05:00|731.21|722.11|730.1|721|732.15|723.05|729.42|720.32|304
1662311400000|2022-09-04 17:10:00|730.15|721.05|731.44|722.34|732.51|723.41|730.08|720.98|406
1662311700000|2022-09-04 17:15:00|731.45|722.35|731.18|722.08|732.48|723.38|731.18|722.08|312
1662312000000|2022-09-04 17:20:00|731.19|722.09|730.4|721.3|731.28|722.18|730.28|721.18|233
1662312300000|2022-09-04 17:25:00|730.44|721.34|731.89|722.79|732.18|723.08|730.42|721.32|302
1662312600000|2022-09-04 17:30:00|731.88|722.78|731.51|722.41|732.05|722.95|731.26|722.16|227
1662312900000|2022-09-04 17:35:00|731.53|722.43|732.11|723.01|732.62|723.52|731.41|722.31|208
1662313200000|2022-09-04 17:40:00|732.12|723.02|732.01|722.91|732.12|723.02|731.33|722.23|229
1662313500000|2022-09-04 17:45:00|732.02|722.92|731.37|722.27|732.27|723.17|731.35|722.25|205
1662313800000|2022-09-04 17:50:00|731.38|722.28|731.37|722.27|732|722.9|731.2|722.1|215
1662314100000|2022-09-04 17:55:00|731.39|722.29|732.09|722.99|732.29|723.19|731.14|722.04|176
1662314400000|2022-09-04 18:00:00|732.11|723.01|732.06|722.96|732.33|723.23|731.95|722.85|188
1662314700000|2022-09-04 18:05:00|732|722.9|731.93|722.83|732.47|723.37|731.36|722.26|148
1662315000000|2022-09-04 18:10:00|731.91|722.81|731.47|722.37|731.93|722.83|731.31|722.21|178
1662315300000|2022-09-04 18:15:00|731.48|722.38|731.95|722.85|732.18|723.08|731.48|722.38|182
1662315600000|2022-09-04 18:20:00|731.97|722.87|733.65|724.55|734.44|725.34|731.92|722.82|180
1662315900000|2022-09-04 18:25:00|733.67|724.57|733.36|724.26|733.67|724.57|732.97|723.87|179
1662316200000|2022-09-04 18:30:00|733.39|724.29|733.02|723.92|733.64|724.54|732.44|723.34|192
1662316500000|2022-09-04 18:35:00|733.03|723.93|731.24|722.14|733.05|723.95|730.92|721.82|207
1662316800000|2022-09-04 18:40:00|731.26|722.16|731.39|722.29|731.58|722.48|731.13|722.03|222
1662317100000|2022-09-04 18:45:00|731.41|722.31|731.34|722.24|731.48|722.38|730.27|721.17|196
1662317400000|2022-09-04 18:50:00|731.33|722.23|732.26|723.16|732.44|723.34|731.28|722.18|111
1662317700000|2022-09-04 18:55:00|732.3|723.2|732.35|723.25|733.16|724.06|732.2|723.1|148
1662318000000|2022-09-04 19:00:00|732.36|723.26|733.36|724.26|733.41|724.31|732.35|723.25|198
1662318300000|2022-09-04 19:05:00|733.35|724.25|733.34|724.24|734.08|724.98|733.05|723.95|143
1662318600000|2022-09-04 19:10:00|733.36|724.26|733.59|724.49|734.34|725.24|733.3|724.2|141
1662318900000|2022-09-04 19:15:00|733.6|724.5|734|724.9|734.18|725.08|733.35|724.25|201
1662319200000|2022-09-04 19:20:00|734.04|724.94|733.27|724.17|734.06|724.96|733.17|724.07|187
1662319500000|2022-09-04 19:25:00|733.23|724.13|732.42|723.32|733.27|724.17|732.3|723.2|183
1662319800000|2022-09-04 19:30:00|732.45|723.35|731.94|722.84|732.55|723.45|731.85|722.75|175
1662320100000|2022-09-04 19:35:00|731.95|722.85|731.1|722|731.98|722.88|730.9|721.8|154
1662320400000|2022-09-04 19:40:00|731.06|721.96|732.48|723.38|732.6|723.5|731.06|721.96|220
1662320700000|2022-09-04 19:45:00|732.45|723.35|731.37|722.27|732.45|723.35|731.32|722.22|151
1662321000000|2022-09-04 19:50:00|731.38|722.28|732.31|723.21|732.5|723.4|731.24|722.14|154
1662321300000|2022-09-04 19:55:00|732.32|723.22|732.11|723.01|732.32|723.22|732.01|722.91|66
1662321600000|2022-09-04 20:00:00|732.12|723.02|731.95|722.85|734.2|725.1|731.48|722.38|274
1662321900000|2022-09-04 20:05:00|731.96|722.86|731.16|722.06|732.21|723.11|730.9|721.8|333
1662322200000|2022-09-04 20:10:00|731.17|722.07|732.06|722.96|732.06|722.96|730.95|721.85|340
1662322500000|2022-09-04 20:15:00|732.02|722.92|732.42|723.32|733.12|724.02|731.9|722.8|347
1662322800000|2022-09-04 20:20:00|732.37|723.27|732.4|723.3|732.61|723.51|732.1|723|245
1662323100000|2022-09-04 20:25:00|732.43|723.33|732.67|723.57|732.75|723.65|732.15|723.05|295
1662323400000|2022-09-04 20:30:00|732.6|723.5|732.45|723.35|732.81|723.71|732.4|723.3|257
1662323700000|2022-09-04 20:35:00|732.62|723.52|734.04|724.94|734.23|725.13|732.5|723.4|330
1662324000000|2022-09-04 20:40:00|734|724.9|733.2|724.1|734.19|725.09|733.2|724.1|366
1662324300000|2022-09-04 20:45:00|733.24|724.14|733.4|724.3|734.1|725|733.05|723.95|428
1662324600000|2022-09-04 20:50:00|733.5|724.4|733.41|724.31|734.12|725.02|733.05|723.95|364
1662324900000|2022-09-04 20:55:00|733.4|724.3|733.46|724.36|733.54|724.44|733.06|723.96|295
1662325200000|2022-09-04 21:00:00|733.44|724.34|733.43|724.33|734.21|725.11|733.28|724.18|324
1662325500000|2022-09-04 21:05:00|733.38|724.28|733.96|724.86|734.01|724.91|733.13|724.03|193
1662325800000|2022-09-04 21:10:00|734.01|724.91|733.71|724.61|734.15|725.05|733.49|724.39|287
1662326100000|2022-09-04 21:15:00|733.7|724.6|733.58|724.48|734.31|725.21|733.48|724.38|410
1662326400000|2022-09-04 21:20:00|733.68|724.58|733.45|724.35|733.86|724.76|733.45|724.35|239
1662326700000|2022-09-04 21:25:00|733.49|724.39|735.27|726.17|735.56|726.46|733.45|724.35|296
1662327000000|2022-09-04 21:30:00|735.25|726.15|735.15|726.05|735.34|726.24|735.1|726|61
1662327300000|2022-09-04 21:35:00|735.2|726.1|735.13|726.03|735.35|726.25|734.93|725.83|173
1662327600000|2022-09-04 21:40:00|735.08|725.98|733.27|724.17|735.2|726.1|733.24|724.14|191
1662327900000|2022-09-04 21:45:00|733.25|724.15|732.28|723.18|733.27|724.17|732.23|723.13|264
1662328200000|2022-09-04 21:50:00|732.2|723.1|732.46|723.36|732.46|723.36|729.95|720.85|316
1662328500000|2022-09-04 21:55:00|732.57|723.47|732.2|723.1|732.99|723.89|731.98|722.88|260
1662328800000|2022-09-04 22:00:00|732.23|723.13|738.66|729.56|745.8|736.7|732.23|723.13|652
1662329100000|2022-09-04 22:05:00|738.61|729.51|737.49|728.39|738.63|729.53|736.49|727.39|353
1662329400000|2022-09-04 22:10:00|737.47|728.37|737.03|727.93|737.47|728.37|735.27|726.17|231
1662329700000|2022-09-04 22:15:00|737.07|727.97|735.95|726.85|737.14|728.04|735.31|726.21|297
1662330000000|2022-09-04 22:20:00|735.93|726.83|735.07|725.97|736.42|727.32|734.88|725.78|425
1662330300000|2022-09-04 22:25:00|735.05|725.95|735.35|726.25|735.42|726.32|734.35|725.25|360
1662330600000|2022-09-04 22:30:00|735.37|726.27|736.23|727.13|736.6|727.5|735.06|725.96|423
1662330900000|2022-09-04 22:35:00|736.21|727.11|736.93|727.83|737.3|728.2|736.11|727.01|432
1662331200000|2022-09-04 22:40:00|736.95|727.85|736.47|727.37|737.13|728.03|736.2|727.1|399
1662331500000|2022-09-04 22:45:00|736.45|727.35|735.15|726.05|736.49|727.39|734.95|725.85|442
1662331800000|2022-09-04 22:50:00|735.1|726|735.49|726.39|736.15|727.05|734.89|725.79|382
1662332100000|2022-09-04 22:55:00|735.46|726.36|735.05|725.95|735.5|726.4|734.76|725.66|360
1662332400000|2022-09-04 23:00:00|734.98|725.88|735.43|726.33|735.58|726.48|734.44|725.34|393
1662332700000|2022-09-04 23:05:00|735.44|726.34|736.23|727.13|737.21|728.11|735.4|726.3|318
1662333000000|2022-09-04 23:10:00|736.22|727.12|736.23|727.13|737.04|727.94|736|726.9|362
1662333300000|2022-09-04 23:15:00|736.25|727.15|734.91|725.81|736.3|727.2|734.36|725.26|437
1662333600000|2022-09-04 23:20:00|734.93|725.83|736.23|727.13|736.23|727.13|734.84|725.74|354
1662333900000|2022-09-04 23:25:00|736.24|727.14|738.9|729.8|740.2|731.1|736.19|727.09|518
1662334200000|2022-09-04 23:30:00|738.88|729.78|742.19|733.09|742.2|733.1|738.4|729.3|579
1662334500000|2022-09-04 23:35:00|742.2|733.1|742.57|733.47|742.85|733.75|741.3|732.2|513
1662334800000|2022-09-04 23:40:00|742.62|733.52|742.01|732.91|743.3|734.2|741.46|732.36|479
1662335100000|2022-09-04 23:45:00|741.99|732.89|741.43|732.33|743.09|733.99|741.03|731.93|451
1662335400000|2022-09-04 23:50:00|741.44|732.34|741.5|732.4|742.27|733.17|740.56|731.46|506
1662335700000|2022-09-04 23:55:00|741.53|732.43|742.14|733.04|742.27|733.17|741.08|731.98|502
1662336000000|2022-09-05 00:00:00|742.12|733.02|747.2|738.1|749.61|740.51|742.12|733.02|635
1662336300000|2022-09-05 00:05:00|747.26|738.16|745.3|736.2|747.45|738.35|743.35|734.25|611
1662336600000|2022-09-05 00:10:00|745.32|736.22|747.05|737.95|747.3|738.2|745.3|736.2|550
1662336900000|2022-09-05 00:15:00|747.06|737.96|745.32|736.22|747.06|737.96|745.22|736.12|530
1662337200000|2022-09-05 00:20:00|745.3|736.2|744.68|735.58|746.51|737.41|744.49|735.39|348
1662337500000|2022-09-05 00:25:00|744.73|735.63|746.71|737.61|746.84|737.74|744.45|735.35|319
1662337800000|2022-09-05 00:30:00|746.72|737.62|746.06|736.96|746.83|737.73|745.9|736.8|421
1662338100000|2022-09-05 00:35:00|746.05|736.95|745.35|736.25|747.55|738.45|745.3|736.2|487
1662338400000|2022-09-05 00:40:00|745.37|736.27|744.55|735.45|745.65|736.55|744.15|735.05|488
1662338700000|2022-09-05 00:45:00|744.52|735.42|745.14|736.04|745.51|736.41|744.46|735.36|471
1662339000000|2022-09-05 00:50:00|745.16|736.06|751.3|742.2|751.3|742.2|745.15|736.05|562
1662339300000|2022-09-05 00:55:00|751.31|742.21|751.04|741.94|752.6|743.5|749.65|740.55|478
1662339600000|2022-09-05 01:00:00|750.95|741.85|754.26|745.16|754.3|745.2|750.95|741.85|527
1662339900000|2022-09-05 01:05:00|754.25|745.15|754.62|745.52|754.81|745.71|753.95|744.85|425
1662340200000|2022-09-05 01:10:00|754.6|745.5|758.47|749.37|758.7|749.6|754.33|745.23|494
1662340500000|2022-09-05 01:15:00|758.46|749.36|756.51|747.41|762.16|753.06|756.07|746.97|600
1662340800000|2022-09-05 01:20:00|756.55|747.45|758.5|749.4|760.84|751.74|755.88|746.78|543
1662341100000|2022-09-05 01:25:00|758.23|749.13|760.3|751.2|760.94|751.84|757.8|748.7|518
1662341400000|2022-09-05 01:30:00|760.32|751.22|760.55|751.45|763.39|754.29|759.85|750.75|611
1662341700000|2022-09-05 01:35:00|760.58|751.48|758.97|749.87|761.26|752.16|758.85|749.75|473
1662342000000|2022-09-05 01:40:00|759.02|749.92|758.41|749.31|761.39|752.29|758.36|749.26|550
1662342300000|2022-09-05 01:45:00|758.42|749.32|755.8|746.7|760.55|751.45|755.77|746.67|567
1662342600000|2022-09-05 01:50:00|755.79|746.69|757.02|747.92|759.27|750.17|755.79|746.69|550
1662342900000|2022-09-05 01:55:00|757.01|747.91|758.24|749.14|758.65|749.55|756.29|747.19|464
1662343200000|2022-09-05 02:00:00|758.25|749.15|757.5|748.4|760.3|751.2|757.25|748.15|502
1662343500000|2022-09-05 02:05:00|757.49|748.39|757.19|748.09|757.85|748.75|756.83|747.73|486
1662343800000|2022-09-05 02:10:00|757.25|748.15|759.19|750.09|759.35|750.25|757.11|748.01|413
1662344100000|2022-09-05 02:15:00|759.21|750.11|759.26|750.16|759.71|750.61|758.47|749.37|348
1662344400000|2022-09-05 02:20:00|759.28|750.18|757.35|748.25|759.7|750.6|757.18|748.08|415
1662344700000|2022-09-05 02:25:00|757.38|748.28|757.13|748.03|757.76|748.66|757|747.9|470
1662345000000|2022-09-05 02:30:00|757.16|748.06|757.44|748.34|757.75|748.65|757.05|747.95|449
1662345300000|2022-09-05 02:35:00|757.47|748.37|757.41|748.31|757.77|748.67|757.04|747.94|389
1662345600000|2022-09-05 02:40:00|757.4|748.3|759.21|750.11|759.26|750.16|757.4|748.3|428
1662345900000|2022-09-05 02:45:00|759.1|750|757.05|747.95|759.36|750.26|756.9|747.8|469
1662346200000|2022-09-05 02:50:00|757.01|747.91|757.74|748.64|758.4|749.3|756.99|747.89|420
1662346500000|2022-09-05 02:55:00|757.78|748.68|757.92|748.82|758.35|749.25|757.74|748.64|299
1662346800000|2022-09-05 03:00:00|757.87|748.77|757.15|748.05|758.1|749|756.75|747.65|316
1662347100000|2022-09-05 03:05:00|757.16|748.06|756.12|747.02|757.35|748.25|754.91|745.81|462
1662347400000|2022-09-05 03:10:00|756.17|747.07|755.93|746.83|756.65|747.55|755.4|746.3|431
1662347700000|2022-09-05 03:15:00|755.92|746.82|757.22|748.12|757.66|748.56|755.92|746.82|377
1662348000000|2022-09-05 03:20:00|757.27|748.17|758.23|749.13|759.04|749.94|757.18|748.08|476
1662348300000|2022-09-05 03:25:00|758.18|749.08|758.21|749.11|758.46|749.36|758.05|748.95|267
1662348600000|2022-09-05 03:30:00|758.2|749.1|759|749.9|759.21|750.11|758.12|749.02|461
1662348900000|2022-09-05 03:35:00|759.02|749.92|759.48|750.38|759.62|750.52|758.95|749.85|354
1662349200000|2022-09-05 03:40:00|759.45|750.35|759.45|750.35|759.57|750.47|758.97|749.87|452
1662349500000|2022-09-05 03:45:00|759.47|750.37|760.25|751.15|760.41|751.31|759.45|750.35|421
1662349800000|2022-09-05 03:50:00|760.28|751.18|761.17|752.07|762.29|753.19|760.22|751.12|406
1662350100000|2022-09-05 03:55:00|761.18|752.08|763.22|754.12|763.27|754.17|760.85|751.75|450
1662350400000|2022-09-05 04:00:00|763.25|754.15|765.99|756.89|768.15|759.05|762.77|753.67|597
1662350700000|2022-09-05 04:05:00|765.97|756.87|764.3|755.2|766|756.9|763.3|754.2|460
1662351000000|2022-09-05 04:10:00|764.26|755.16|763|753.9|764.95|755.85|762.87|753.77|439
1662351300000|2022-09-05 04:15:00|763.05|753.95|762.45|753.35|763.52|754.42|761.42|752.32|370
1662351600000|2022-09-05 04:20:00|762.4|753.3|763.3|754.2|763.5|754.4|761.9|752.8|506
1662351900000|2022-09-05 04:25:00|763.27|754.17|763.19|754.09|763.62|754.52|762.63|753.53|519
1662352200000|2022-09-05 04:30:00|763.29|754.19|762.26|753.16|763.29|754.19|761.88|752.78|486
1662352500000|2022-09-05 04:35:00|762.25|753.15|761.35|752.25|762.39|753.29|760.95|751.85|467
1662352800000|2022-09-05 04:40:00|761.31|752.21|762.08|752.98|762.67|753.57|761.31|752.21|535
1662353100000|2022-09-05 04:45:00|761.93|752.83|762.13|753.03|762.45|753.35|761.85|752.75|416
1662353400000|2022-09-05 04:50:00|762.1|753|762|752.9|762.58|753.48|761.97|752.87|444
1662353700000|2022-09-05 04:55:00|762.04|752.94|762.38|753.28|763.29|754.19|762|752.9|471
1662354000000|2022-09-05 05:00:00|762.3|753.2|761.9|752.8|762.61|753.51|761.35|752.25|352
1662354300000|2022-09-05 05:05:00|761.88|752.78|758.43|749.33|761.91|752.81|757.51|748.41|428
1662354600000|2022-09-05 05:10:00|758.4|749.3|759.9|750.8|760.7|751.6|757.99|748.89|527
1662354900000|2022-09-05 05:15:00|760.15|751.05|759.25|750.15|760.2|751.1|758.25|749.15|558
1662355200000|2022-09-05 05:20:00|759.12|750.02|757.24|748.14|760.48|751.38|755.2|746.1|651
1662355500000|2022-09-05 05:25:00|757.31|748.21|755.21|746.11|758.14|749.04|754.02|744.92|601
1662355800000|2022-09-05 05:30:00|755.2|746.1|753.64|744.54|755.35|746.25|752.04|742.94|590
1662356100000|2022-09-05 05:35:00|753.63|744.53|755.24|746.14|756.05|746.95|753.17|744.07|537
1662356400000|2022-09-05 05:40:00|755.2|746.1|757.4|748.3|757.73|748.63|755.04|745.94|544
1662356700000|2022-09-05 05:45:00|757.35|748.25|756.52|747.42|757.35|748.25|755.13|746.03|509
1662357000000|2022-09-05 05:50:00|756.54|747.44|757.21|748.11|757.37|748.27|755.64|746.54|544
1662357300000|2022-09-05 05:55:00|757.05|747.95|756.5|747.4|757.25|748.15|756.1|747|391
1662357600000|2022-09-05 06:00:00|756.45|747.35|757.11|748.01|757.29|748.19|755.05|745.95|526
1662357900000|2022-09-05 06:05:00|757.15|748.05|758.07|748.97|758.32|749.22|756.65|747.55|511
1662358200000|2022-09-05 06:10:00|758.05|748.95|758.25|749.15|758.6|749.5|757.4|748.3|400
1662358500000|2022-09-05 06:15:00|758.44|749.34|758.35|749.25|758.51|749.41|757.8|748.7|463
1662358800000|2022-09-05 06:20:00|758.37|749.27|758.46|749.36|759.02|749.92|757.95|748.85|415
1662359100000|2022-09-05 06:25:00|758.47|749.37|757.35|748.25|758.47|749.37|756.83|747.73|442
1662359400000|2022-09-05 06:30:00|757.27|748.17|756.22|747.12|757.42|748.32|755.75|746.65|453
1662359700000|2022-09-05 06:35:00|756.27|747.17|755.16|746.06|756.47|747.37|754.9|745.8|400
1662360000000|2022-09-05 06:40:00|755|745.9|755.1|746|755.45|746.35|754.83|745.73|469
1662360300000|2022-09-05 06:45:00|755.08|745.98|755.8|746.7|756.1|747|753.85|744.75|222
1662360600000|2022-09-05 06:50:00|755.85|746.75|757.16|748.06|757.94|748.84|755.8|746.7|355
1662360900000|2022-09-05 06:55:00|757.14|748.04|756.84|747.74|757.24|748.14|756.35|747.25|383
1662361200000|2022-09-05 07:00:00|756.88|747.78|757.07|747.97|757.55|748.45|756.43|747.33|444
1662361500000|2022-09-05 07:05:00|757.02|747.92|756.3|747.2|757.02|747.92|755.85|746.75|455
1662361800000|2022-09-05 07:10:00|756.31|747.21|755.47|746.37|756.43|747.33|755.4|746.3|439
1662362100000|2022-09-05 07:15:00|755.42|746.32|755.15|746.05|756.26|747.16|754.47|745.37|495
1662362400000|2022-09-05 07:20:00|755.1|746|753.35|744.25|755.2|746.1|753.25|744.15|453
1662362700000|2022-09-05 07:25:00|753.4|744.3|752|742.9|753.56|744.46|749.14|740.04|502
1662363000000|2022-09-05 07:30:00|752.03|742.93|752.14|743.04|752.35|743.25|750.83|741.73|514
1662363300000|2022-09-05 07:35:00|752.09|742.99|750.55|741.45|752.34|743.24|750.13|741.03|480
1662363600000|2022-09-05 07:40:00|750.5|741.4|751.09|741.99|752.09|742.99|750.05|740.95|463
1662363900000|2022-09-05 07:45:00|751.01|741.91|751.4|742.3|752.06|742.96|750.97|741.87|432
1662364200000|2022-09-05 07:50:00|751.45|742.35|751.26|742.16|751.67|742.57|750.45|741.35|342
1662364500000|2022-09-05 07:55:00|751.25|742.15|751.52|742.42|752.42|743.32|751.15|742.05|429
1662364800000|2022-09-05 08:00:00|751.47|742.37|751.25|742.15|752.55|743.45|750.35|741.25|494
1662365100000|2022-09-05 08:05:00|751.27|742.17|749.88|740.78|751.6|742.5|748.86|739.76|479
1662365400000|2022-09-05 08:10:00|749.89|740.79|750.2|741.1|750.95|741.85|749.8|740.7|451
1662365700000|2022-09-05 08:15:00|750.14|741.04|750.1|741|751.27|742.17|749.95|740.85|474
1662366000000|2022-09-05 08:20:00|750.11|741.01|752.13|743.03|752.3|743.2|749.86|740.76|473
1662366300000|2022-09-05 08:25:00|752.12|743.02|753.3|744.2|753.42|744.32|752.05|742.95|505
1662366600000|2022-09-05 08:30:00|753.31|744.21|752.96|743.86|753.87|744.77|752.41|743.31|304
1662366900000|2022-09-05 08:35:00|753.02|743.92|753.98|744.88|754.15|745.05|752.9|743.8|349
1662367200000|2022-09-05 08:40:00|753.96|744.86|754.25|745.15|754.88|745.78|753.8|744.7|325
1662367500000|2022-09-05 08:45:00|754.27|745.17|754.22|745.12|754.41|745.31|753.85|744.75|329
1662367800000|2022-09-05 08:50:00|754.2|745.1|753.94|744.84|755|745.9|753.35|744.25|353
1662368100000|2022-09-05 08:55:00|753.92|744.82|754.01|744.91|754.4|745.3|753.4|744.3|377
1662368400000|2022-09-05 09:00:00|753.98|744.88|753.89|744.79|755.07|745.97|753.06|743.96|489
1662368700000|2022-09-05 09:05:00|753.7|744.6|752.92|743.82|754|744.9|752.8|743.7|443
1662369000000|2022-09-05 09:10:00|752.88|743.78|751.4|742.3|752.89|743.79|751.3|742.2|392
1662369300000|2022-09-05 09:15:00|751.42|742.32|752.45|743.35|752.67|743.57|751.27|742.17|393
1662369600000|2022-09-05 09:20:00|752.4|743.3|750.83|741.73|752.46|743.36|749.83|740.73|467
1662369900000|2022-09-05 09:25:00|750.82|741.72|751.02|741.92|751.6|742.5|750.1|741|451
1662370200000|2022-09-05 09:30:00|751.03|741.93|752.15|743.05|752.19|743.09|750.14|741.04|379
1662370500000|2022-09-05 09:35:00|752.16|743.06|754.05|744.95|754.5|745.4|752.15|743.05|414
1662370800000|2022-09-05 09:40:00|754.07|744.97|754.57|745.47|755.4|746.3|754.05|744.95|137
1662371100000|2022-09-05 09:45:00|754.62|745.52|756.1|747|756.15|747.05|754.4|745.3|89
1662371400000|2022-09-05 09:50:00|756.13|747.03|757.07|747.97|757.45|748.35|756.11|747.01|153
1662371700000|2022-09-05 09:55:00|757.17|748.07|757.37|748.27|757.89|748.79|756.15|747.05|152
1662372000000|2022-09-05 10:00:00|757.45|748.35|757.76|748.66|759.35|750.25|757.15|748.05|174
1662372300000|2022-09-05 10:05:00|757.77|748.67|755.4|746.3|757.77|748.67|755.4|746.3|183
1662372600000|2022-09-05 10:10:00|755.3|746.2|756.68|747.58|757.75|748.65|755.11|746.01|246
1662372900000|2022-09-05 10:15:00|756.64|747.54|756.02|746.92|757.12|748.02|756.02|746.92|128
1662373200000|2022-09-05 10:20:00|756.03|746.93|756.98|747.88|757.85|748.75|755.95|746.85|158
1662373500000|2022-09-05 10:25:00|756.93|747.83|756.45|747.35|757.45|748.35|756.21|747.11|158
1662373800000|2022-09-05 10:30:00|756.46|747.36|756.38|747.28|756.5|747.4|756.12|747.02|78
1662374100000|2022-09-05 10:35:00|756.33|747.23|754.06|744.96|756.98|747.88|753.4|744.3|122
1662374400000|2022-09-05 10:40:00|754.11|745.01|751.26|742.16|754.74|745.64|750.43|741.33|360
1662374700000|2022-09-05 10:45:00|751.16|742.06|752.47|743.37|753.06|743.96|748.64|739.54|325
1662375000000|2022-09-05 10:50:00|752.58|743.48|751.03|741.93|752.93|743.83|750.36|741.26|328
1662375300000|2022-09-05 10:55:00|751.01|741.91|750.43|741.33|751.13|742.03|749.27|740.17|341
1662375600000|2022-09-05 11:00:00|750.28|741.18|752.38|743.28|752.4|743.3|750.25|741.15|344
1662375900000|2022-09-05 11:05:00|752.35|743.25|753.01|743.91|754.22|745.12|752.13|743.03|216
1662376200000|2022-09-05 11:10:00|752.95|743.85|752.97|743.87|753.32|744.22|751.79|742.69|114
1662376500000|2022-09-05 11:15:00|752.91|743.81|753.11|744.01|753.44|744.34|751.31|742.21|278
1662376800000|2022-09-05 11:20:00|753.12|744.02|752.21|743.11|753.95|744.85|752.16|743.06|197
1662377100000|2022-09-05 11:25:00|752.22|743.12|752.12|743.02|752.23|743.13|751.31|742.21|176
1662377400000|2022-09-05 11:30:00|752.14|743.04|752.84|743.74|752.89|743.79|750.87|741.77|227
1662377700000|2022-09-05 11:35:00|752.85|743.75|753.03|743.93|753.41|744.31|752.17|743.07|218
1662378000000|2022-09-05 11:40:00|753.04|743.94|752.9|743.8|753.12|744.02|752.29|743.19|183
1662378300000|2022-09-05 11:45:00|752.91|743.81|753.5|744.4|753.52|744.42|752.91|743.81|125
1662378600000|2022-09-05 11:50:00|753.49|744.39|752.04|742.94|753.98|744.88|752.04|742.94|110
1662378900000|2022-09-05 11:55:00|752.05|742.95|753.34|744.24|753.36|744.26|751.36|742.26|198
1662379200000|2022-09-05 12:00:00|753.36|744.26|752.98|743.88|753.42|744.32|752.4|743.3|152
1662379500000|2022-09-05 12:05:00|752.99|743.89|751.43|742.33|753.01|743.91|751.37|742.27|131
1662379800000|2022-09-05 12:10:00|751.44|742.34|751.97|742.87|753.15|744.05|751.31|742.21|251
1662380100000|2022-09-05 12:15:00|751.98|742.88|753.87|744.77|753.88|744.78|751.98|742.88|159
1662380400000|2022-09-05 12:20:00|753.84|744.74|754.87|745.77|755.41|746.31|753.72|744.62|191
1662380700000|2022-09-05 12:25:00|754.89|745.79|757.37|748.27|758.33|749.23|754.89|745.79|248
1662381000000|2022-09-05 12:30:00|757.33|748.23|755.84|746.74|758.18|749.08|755.39|746.29|231
1662381300000|2022-09-05 12:35:00|755.83|746.73|755.84|746.74|756.21|747.11|755.17|746.07|142
1662381600000|2022-09-05 12:40:00|755.78|746.68|755.5|746.4|755.92|746.82|755.31|746.21|98
1662381900000|2022-09-05 12:45:00|755.62|746.52|755.95|746.85|756.02|746.92|755.4|746.3|188
1662382200000|2022-09-05 12:50:00|755.92|746.82|756.31|747.21|756.51|747.41|755.91|746.81|119
1662382500000|2022-09-05 12:55:00|756.3|747.2|756.01|746.91|756.31|747.21|755.9|746.8|72
1662382800000|2022-09-05 13:00:00|755.94|746.84|755.42|746.32|756.23|747.13|755.02|745.92|96
1662383100000|2022-09-05 13:05:00|755.44|746.34|757.4|748.3|758.36|749.26|755.41|746.31|165
1662383400000|2022-09-05 13:10:00|757.53|748.43|759.45|750.35|760.96|751.86|757.15|748.05|233
1662383700000|2022-09-05 13:15:00|759.5|750.4|760.28|751.18|761.86|752.76|759.45|750.35|255
1662384000000|2022-09-05 13:20:00|760.22|751.12|759.51|750.41|762.3|753.2|759.32|750.22|282
1662384300000|2022-09-05 13:25:00|759.5|750.4|756.39|747.29|760.1|751|756.24|747.14|287
1662384600000|2022-09-05 13:30:00|756.29|747.19|757.42|748.32|757.92|748.82|755.38|746.28|237
1662384900000|2022-09-05 13:35:00|757.39|748.29|756.87|747.77|757.42|748.32|755.35|746.25|319
1662385200000|2022-09-05 13:40:00|756.88|747.78|755.98|746.88|756.99|747.89|755.89|746.79|140
1662385500000|2022-09-05 13:45:00|756.02|746.92|754.7|745.6|756.67|747.57|754.32|745.22|191
1662385800000|2022-09-05 13:50:00|754.49|745.39|754.85|745.75|754.88|745.78|753.84|744.74|154
1662386100000|2022-09-05 13:55:00|754.8|745.7|754.09|744.99|755.11|746.01|754.09|744.99|115
1662386400000|2022-09-05 14:00:00|754.23|745.13|753.33|744.23|754.23|745.13|753|743.9|120
1662386700000|2022-09-05 14:05:00|753.36|744.26|754.94|745.84|755.18|746.08|753.36|744.26|107
1662387000000|2022-09-05 14:10:00|754.95|745.85|756.18|747.08|756.28|747.18|754.93|745.83|169
1662387300000|2022-09-05 14:15:00|756.17|747.07|756.45|747.35|757.23|748.13|756.03|746.93|157
1662387600000|2022-09-05 14:20:00|756.47|747.37|755.96|746.86|757.13|748.03|755.85|746.75|124
1662387900000|2022-09-05 14:25:00|755.97|746.87|756.96|747.86|757.28|748.18|755.87|746.77|136
1662388200000|2022-09-05 14:30:00|756.89|747.79|756.36|747.26|757.28|748.18|756.35|747.25|164
1662388500000|2022-09-05 14:35:00|756.35|747.25|756.25|747.15|757.04|747.94|756.24|747.14|99
1662388800000|2022-09-05 14:40:00|756.26|747.16|756.6|747.5|757.05|747.95|756.22|747.12|87
1662389100000|2022-09-05 14:45:00|756.64|747.54|756.49|747.39|757.11|748.01|756.28|747.18|128
1662389400000|2022-09-05 14:50:00|756.36|747.26|757.03|747.93|757.07|747.97|756.25|747.15|73
1662389700000|2022-09-05 14:55:00|756.99|747.89|759.48|750.38|760.21|751.11|756.51|747.41|222
1662390000000|2022-09-05 15:00:00|759.52|750.42|760.25|751.15|762.32|753.22|759.27|750.17|269
1662390300000|2022-09-05 15:05:00|760.26|751.16|759.21|750.11|761.13|752.03|759.19|750.09|243
1662390600000|2022-09-05 15:10:00|759.14|750.04|759.98|750.88|760.57|751.47|759.14|750.04|214
1662390900000|2022-09-05 15:15:00|759.99|750.89|760.41|751.31|761.47|752.37|759.43|750.33|162
1662391200000|2022-09-05 15:20:00|760.49|751.39|757.26|748.16|761.32|752.22|757.26|748.16|158
1662391500000|2022-09-05 15:25:00|757.33|748.23|756.41|747.31|757.33|748.23|756.16|747.06|139
1662391800000|2022-09-05 15:30:00|756.6|747.5|756.9|747.8|757.49|748.39|756.1|747|141
1662392100000|2022-09-05 15:35:00|756.91|747.81|757.08|747.98|757.32|748.22|756.5|747.4|90
1662392400000|2022-09-05 15:40:00|757.09|747.99|757.37|748.27|758.05|748.95|757.06|747.96|224
1662392700000|2022-09-05 15:45:00|757.38|748.28|757.4|748.3|759.37|750.27|757.36|748.26|281
1662393000000|2022-09-05 15:50:00|757.35|748.25|756.36|747.26|757.36|748.26|756.24|747.14|82
1662393300000|2022-09-05 15:55:00|756.32|747.22|756.5|747.4|757.2|748.1|756.1|747|92
1662393600000|2022-09-05 16:00:00|756.46|747.36|758.62|749.52|758.66|749.56|756.46|747.36|99
1662393900000|2022-09-05 16:05:00|758.72|749.62|759.45|750.35|759.6|750.5|758.48|749.38|131
1662394200000|2022-09-05 16:10:00|759.42|750.32|759.45|750.35|760.18|751.08|759.29|750.19|138
1662394500000|2022-09-05 16:15:00|759.41|750.31|755.34|746.24|759.52|750.42|755.26|746.16|174
1662394800000|2022-09-05 16:20:00|755.41|746.31|757.25|748.15|757.73|748.63|753.12|744.02|165
1662395100000|2022-09-05 16:25:00|757.2|748.1|755.29|746.19|757.23|748.13|755.29|746.19|119
1662395400000|2022-09-05 16:30:00|755.31|746.21|754.28|745.18|756.3|747.2|754.28|745.18|160
1662395700000|2022-09-05 16:35:00|754.24|745.14|753.53|744.43|755.23|746.13|753.41|744.31|107
1662396000000|2022-09-05 16:40:00|753.61|744.51|753.42|744.32|753.83|744.73|753.28|744.18|113
1662396300000|2022-09-05 16:45:00|753.41|744.31|752.81|743.71|754.12|745.02|752.55|743.45|123
1662396600000|2022-09-05 16:50:00|753.07|743.97|752.77|743.67|753.25|744.15|752.24|743.14|87
1662396900000|2022-09-05 16:55:00|752.7|743.6|752.57|743.47|752.75|743.65|752.23|743.13|54
1662397200000|2022-09-05 17:00:00|752.53|743.43|751.19|742.09|753.3|744.2|751.18|742.08|87
1662397500000|2022-09-05 17:05:00|751.21|742.11|751.22|742.12|752.31|743.21|750.72|741.62|107
1662397800000|2022-09-05 17:10:00|751.28|742.18|750.42|741.32|751.55|742.45|750.31|741.21|66
1662398100000|2022-09-05 17:15:00|750.34|741.24|748.34|739.24|750.58|741.48|748.26|739.16|139
1662398400000|2022-09-05 17:20:00|748.31|739.21|748.01|738.91|748.76|739.66|747.03|737.93|175
1662398700000|2022-09-05 17:25:00|748.05|738.95|748.33|739.23|748.59|739.49|748.05|738.95|105
1662399000000|2022-09-05 17:30:00|748.29|739.19|747.44|738.34|748.37|739.27|747.19|738.09|99
1662399300000|2022-09-05 17:35:00|747.47|738.37|748.05|738.95|748.25|739.15|747.45|738.35|55
1662399600000|2022-09-05 17:40:00|748.14|739.04|748.09|738.99|748.18|739.08|747.15|738.05|82
1662399900000|2022-09-05 17:45:00|748.01|738.91|746.99|737.89|748.01|738.91|746.37|737.27|51
1662400200000|2022-09-05 17:50:00|746.95|737.85|747.08|737.98|747.08|737.98|746.32|737.22|59
1662400500000|2022-09-05 17:55:00|746.98|737.88|746.65|737.55|747.2|738.1|746.02|736.92|87
1662400800000|2022-09-05 18:00:00|746.7|737.6|745.49|736.39|746.7|737.6|740.35|731.25|241
1662401100000|2022-09-05 18:05:00|745.5|736.4|742.27|733.17|745.9|736.8|741.55|732.45|140
1662401400000|2022-09-05 18:10:00|742.28|733.18|740.31|731.21|742.75|733.65|739.77|730.67|215
1662401700000|2022-09-05 18:15:00|740.26|731.16|738.86|729.76|741.24|732.14|738.75|729.65|181
1662402000000|2022-09-05 18:20:00|738.83|729.73|739.35|730.25|739.87|730.77|738.21|729.11|116
1662402300000|2022-09-05 18:25:00|739.42|730.32|738.09|728.99|739.5|730.4|737.87|728.77|98
1662402600000|2022-09-05 18:30:00|737.99|728.89|736.85|727.75|738.27|729.17|734.18|725.08|209
1662402900000|2022-09-05 18:35:00|736.77|727.67|735.37|726.27|738.11|729.01|735.37|726.27|205
1662403200000|2022-09-05 18:40:00|735.42|726.32|735.07|725.97|735.45|726.35|734.1|725|190
1662403500000|2022-09-05 18:45:00|735.02|725.92|736.01|726.91|736.48|727.38|735.02|725.92|177
1662403800000|2022-09-05 18:50:00|735.98|726.88|734.5|725.4|735.98|726.88|734.12|725.02|81
1662404100000|2022-09-05 18:55:00|734.52|725.42|736.26|727.16|737.05|727.95|734.44|725.34|145
1662404400000|2022-09-05 19:00:00|736.16|727.06|734.2|725.1|736.16|727.06|733.35|724.25|158
1662404700000|2022-09-05 19:05:00|734.22|725.12|734.08|724.98|734.92|725.82|733.76|724.66|71
1662405000000|2022-09-05 19:10:00|734.26|725.16|733.88|724.78|734.97|725.87|733.88|724.78|26
1662405300000|2022-09-05 19:15:00|733.89|724.79|734.05|724.95|734.06|724.96|733.03|723.93|197
1662405600000|2022-09-05 19:20:00|734.01|724.91|734.31|725.21|734.82|725.72|733.51|724.41|120
1662405900000|2022-09-05 19:25:00|734.3|725.2|734.02|724.92|734.87|725.77|733.83|724.73|57
1662406200000|2022-09-05 19:30:00|734.1|725|733.22|724.12|734.13|725.03|733.22|724.12|34
1662406500000|2022-09-05 19:35:00|733.26|724.16|733.03|723.93|733.26|724.16|732.95|723.85|56
1662406800000|2022-09-05 19:40:00|732.99|723.89|733|723.9|733.2|724.1|732.78|723.68|138
1662407100000|2022-09-05 19:45:00|732.99|723.89|733.76|724.66|734.16|725.06|732.45|723.35|108
1662407400000|2022-09-05 19:50:00|733.7|724.6|732.68|723.58|733.7|724.6|731.34|722.24|83
1662407700000|2022-09-05 19:55:00|732.75|723.65|732.03|722.93|732.89|723.79|731.72|722.62|78
1662408000000|2022-09-05 20:00:00|732|722.9|734.05|724.95|734.05|724.95|731.85|722.75|108
1662408300000|2022-09-05 20:05:00|734.01|724.91|735.08|725.98|736.87|727.77|733.81|724.71|180
1662408600000|2022-09-05 20:10:00|735.09|725.99|734.01|724.91|735.25|726.15|733.04|723.94|186
1662408900000|2022-09-05 20:15:00|734.03|724.93|735.81|726.71|735.81|726.71|734.03|724.93|119
1662409200000|2022-09-05 20:20:00|735.8|726.7|734.65|725.55|735.8|726.7|734.11|725.01|67
1662409500000|2022-09-05 20:25:00|734.98|725.88|735.3|726.2|736.02|726.92|734.8|725.7|108
1662409800000|2022-09-05 20:30:00|735.26|726.16|735.54|726.44|735.9|726.8|735.18|726.08|47
1662410100000|2022-09-05 20:35:00|735.56|726.46|735.69|726.59|735.79|726.69|735.06|725.96|44
1662410400000|2022-09-05 20:40:00|735.74|726.64|736.36|727.26|736.38|727.28|735.69|726.59|75
1662410700000|2022-09-05 20:45:00|736.26|727.16|735.26|726.16|736.31|727.21|735.03|725.93|59
1662411000000|2022-09-05 20:50:00|735.21|726.11|735.75|726.65|736.03|726.93|735.21|726.11|30
1662411300000|2022-09-05 20:55:00|735.8|726.7|735.01|725.91|735.82|726.72|735.01|725.91|74
1662411600000|2022-09-05 21:00:00|735|725.9|734.27|725.17|735.01|725.91|730.84|721.74|259
1662411900000|2022-09-05 21:05:00|734.26|725.16|734.86|725.76|734.86|725.76|734|724.9|85
1662412200000|2022-09-05 21:10:00|734.85|725.75|735.23|726.13|735.99|726.89|734.79|725.69|62
1662412500000|2022-09-05 21:15:00|735.2|726.1|733.65|724.55|735.28|726.18|733.14|724.04|57
1662412800000|2022-09-05 21:20:00|733.75|724.65|733.81|724.71|733.81|724.71|732.75|723.65|45
1662413100000|2022-09-05 21:25:00|733.77|724.67|733.77|724.67|733.77|724.67|733.02|723.92|34
1662413400000|2022-09-05 21:30:00|733.82|724.72|732.82|723.72|733.82|724.72|732.7|723.6|40
1662413700000|2022-09-05 21:35:00|732.97|723.87|734.54|725.44|734.54|725.44|732.97|723.87|52
1662414000000|2022-09-05 21:40:00|734.69|725.59|735.55|726.45|735.89|726.79|734.59|725.49|51
1662414300000|2022-09-05 21:45:00|735.6|726.5|735.04|725.94|736.2|727.1|735.04|725.94|60
1662414600000|2022-09-05 21:50:00|735.05|725.95|736.25|727.15|736.31|727.21|735|725.9|67
1662414900000|2022-09-05 21:55:00|736.26|727.16|736.8|727.7|737.15|728.05|736.26|727.16|29
1662415200000|2022-09-05 22:00:00|736.52|727.42|734.91|725.81|736.52|727.42|733.93|724.83|93
1662415500000|2022-09-05 22:05:00|734.87|725.77|734.9|725.8|735.21|726.11|734.7|725.6|51
1662415800000|2022-09-05 22:10:00|734.85|725.75|734.7|725.6|734.94|725.84|733.8|724.7|68
1662416100000|2022-09-05 22:15:00|734.75|725.65|735.7|726.6|735.86|726.76|734.7|725.6|81
1662416400000|2022-09-05 22:20:00|735.65|726.55|735.95|726.85|736.15|727.05|735.65|726.55|52
1662416700000|2022-09-05 22:25:00|735.99|726.89|735.98|726.88|736.85|727.75|735.7|726.6|54
1662417000000|2022-09-05 22:30:00|736.14|727.04|737.2|728.1|737.2|728.1|736.01|726.91|55
1662417300000|2022-09-05 22:35:00|737.18|728.08|737.69|728.59|737.74|728.64|737|727.9|39
1662417600000|2022-09-05 22:40:00|737.95|728.85|735.99|726.89|738.15|729.05|735.75|726.65|99
1662417900000|2022-09-05 22:45:00|736.09|726.99|736.8|727.7|737|727.9|735.8|726.7|68
1662418200000|2022-09-05 22:50:00|736.85|727.75|740.23|731.13|740.23|731.13|736.85|727.75|110
1662418500000|2022-09-05 22:55:00|740.24|731.14|739.15|730.05|741.05|731.95|737.95|728.85|173
1662418800000|2022-09-05 23:00:00|739.14|730.04|736.9|727.8|739.9|730.8|736.43|727.33|105
1662419100000|2022-09-05 23:05:00|736.8|727.7|736.26|727.16|737.2|728.1|735.94|726.84|57
1662419400000|2022-09-05 23:10:00|736.31|727.21|736.04|726.94|736.34|727.24|735.19|726.09|66
1662419700000|2022-09-05 23:15:00|736.03|726.93|737.33|728.23|737.38|728.28|735.92|726.82|49
1662420000000|2022-09-05 23:20:00|737.36|728.26|736.4|727.3|737.36|728.26|735.8|726.7|59
1662420300000|2022-09-05 23:25:00|736.34|727.24|735.96|726.86|736.34|727.24|735.25|726.15|72
1662420600000|2022-09-05 23:30:00|736.01|726.91|738.02|728.92|738.1|729|736.01|726.91|69
1662420900000|2022-09-05 23:35:00|738.12|729.02|740.9|731.8|741.7|732.6|738.12|729.02|95
1662421200000|2022-09-05 23:40:00|740.95|731.85|741.9|732.8|743.95|734.85|740.85|731.75|226
1662421500000|2022-09-05 23:45:00|742|732.9|743.09|733.99|743.75|734.65|741.2|732.1|141
1662421800000|2022-09-05 23:50:00|743.02|733.92|741.72|732.62|743.25|734.15|741.72|732.62|100
1662422100000|2022-09-05 23:55:00|741.52|732.42|741.28|732.18|741.8|732.7|740.1|731|107
1662422400000|2022-09-06 00:00:00|741.33|732.23|741.74|732.64|742.92|733.82|741.04|731.94|166
1662422700000|2022-09-06 00:05:00|741.85|732.75|746|736.9|746.2|737.1|741.85|732.75|112
1662423000000|2022-09-06 00:10:00|746.08|736.98|748.43|739.33|748.92|739.82|746.08|736.98|169
1662423300000|2022-09-06 00:15:00|748.48|739.38|750.34|741.24|750.49|741.39|748.15|739.05|248
1662423600000|2022-09-06 00:20:00|750.25|741.15|751.4|742.3|751.51|742.41|750.17|741.07|151
1662423900000|2022-09-06 00:25:00|751.46|742.36|751.85|742.75|753.52|744.42|751.3|742.2|127
1662424200000|2022-09-06 00:30:00|751.88|742.78|755.16|746.06|755.95|746.85|751.88|742.78|265
1662424500000|2022-09-06 00:35:00|754.95|745.85|754.37|745.27|755.29|746.19|754.14|745.04|183
1662424800000|2022-09-06 00:40:00|754.45|745.35|757.41|748.31|757.41|748.31|754.31|745.21|130
1662425100000|2022-09-06 00:45:00|757.37|748.27|758.08|748.98|761.48|752.38|757.37|748.27|206
1662425400000|2022-09-06 00:50:00|758.19|749.09|761.85|752.75|763.8|754.7|758.19|749.09|249
1662425700000|2022-09-06 00:55:00|761.84|752.74|758.7|749.6|762.28|753.18|757.75|748.65|271
1662426000000|2022-09-06 01:00:00|758.73|749.63|770.46|761.36|771.26|762.16|758.73|749.63|388
1662426300000|2022-09-06 01:05:00|770.41|761.31|769.78|760.68|771.15|762.05|769.23|760.13|237
1662426600000|2022-09-06 01:10:00|769.69|760.59|769.39|760.29|770.23|761.13|768.18|759.08|187
1662426900000|2022-09-06 01:15:00|769.38|760.28|769.54|760.44|770.36|761.26|768.44|759.34|158
1662427200000|2022-09-06 01:20:00|769.4|760.3|765.41|756.31|769.57|760.47|765.41|756.31|182
1662427500000|2022-09-06 01:25:00|765.32|756.22|765.17|756.07|768.34|759.24|765.17|756.07|251
1662427800000|2022-09-06 01:30:00|765.18|756.08|766.55|757.45|767.51|758.41|764.55|755.45|228
1662428100000|2022-09-06 01:35:00|766.57|757.47|765.37|756.27|768.45|759.35|765.09|755.99|215
1662428400000|2022-09-06 01:40:00|765.38|756.28|762.16|753.06|766.18|757.08|762.08|752.98|204
1662428700000|2022-09-06 01:45:00|762.15|753.05|765.36|756.26|765.44|756.34|761.4|752.3|212
1662429000000|2022-09-06 01:50:00|765.3|756.2|757.42|748.32|765.3|756.2|757.41|748.31|236
1662429300000|2022-09-06 01:55:00|757.3|748.2|756.16|747.06|758.2|749.1|755.99|746.89|289
1662429600000|2022-09-06 02:00:00|756.17|747.07|754.24|745.14|762.21|753.11|754.17|745.07|326
1662429900000|2022-09-06 02:05:00|754.15|745.05|749.04|739.94|754.45|745.35|749.02|739.92|343
1662430200000|2022-09-06 02:10:00|749.3|740.2|751.93|742.83|752.17|743.07|748.91|739.81|196
1662430500000|2022-09-06 02:15:00|752.01|742.91|754.88|745.78|755.12|746.02|751.92|742.82|187
1662430800000|2022-09-06 02:20:00|754.93|745.83|752.08|742.98|755.11|746.01|752.02|742.92|156
1662431100000|2022-09-06 02:25:00|752.04|742.94|752.1|743|753.01|743.91|750.83|741.73|163
1662431400000|2022-09-06 02:30:00|752.01|742.91|753.13|744.03|753.13|744.03|750.9|741.8|161
1662431700000|2022-09-06 02:35:00|753.12|744.02|754.98|745.88|754.98|745.88|751.96|742.86|168
1662432000000|2022-09-06 02:40:00|755.11|746.01|758.01|748.91|758.01|748.91|754.87|745.77|155
1662432300000|2022-09-06 02:45:00|757.98|748.88|759.44|750.34|759.54|750.44|757.02|747.92|109
1662432600000|2022-09-06 02:50:00|759.38|750.28|761.16|752.06|761.17|752.07|758.93|749.83|103
1662432900000|2022-09-06 02:55:00|761.12|752.02|763.82|754.72|763.85|754.75|760.78|751.68|89
1662433200000|2022-09-06 03:00:00|764.01|754.91|759.8|750.7|764.71|755.61|759.76|750.66|136
1662433500000|2022-09-06 03:05:00|759.81|750.71|757.25|748.15|760.12|751.02|757.1|748|92
1662433800000|2022-09-06 03:10:00|757.34|748.24|756.19|747.09|758.3|749.2|756.13|747.03|112
1662434100000|2022-09-06 03:15:00|756.2|747.1|756.56|747.46|757.1|748|754.24|745.14|169
1662434400000|2022-09-06 03:20:00|756.54|747.44|757.03|747.93|757.46|748.36|756.12|747.02|109
1662434700000|2022-09-06 03:25:00|757.04|747.94|757.78|748.68|757.9|748.8|757.03|747.93|56
1662435000000|2022-09-06 03:30:00|757.73|748.63|757.96|748.86|758.42|749.32|757.24|748.14|214
1662435300000|2022-09-06 03:35:00|757.95|748.85|756.8|747.7|758.35|749.25|756.69|747.59|495
1662435600000|2022-09-06 03:40:00|756.7|747.6|757.92|748.82|757.92|748.82|756.2|747.1|430
1662435900000|2022-09-06 03:45:00|757.8|748.7|756.93|747.83|758.45|749.35|756.75|747.65|471
1662436200000|2022-09-06 03:50:00|756.85|747.75|756.26|747.16|757.33|748.23|755.95|746.85|389
1662436500000|2022-09-06 03:55:00|756.28|747.18|757.28|748.18|757.4|748.3|755.95|746.85|409
1662436800000|2022-09-06 04:00:00|757.26|748.16|758.76|749.66|759|749.9|757.26|748.16|556
1662437100000|2022-09-06 04:05:00|758.8|749.7|758.9|749.8|759.65|750.55|758.28|749.18|560
1662437400000|2022-09-06 04:10:00|758.89|749.79|759.03|749.93|759.25|750.15|758.4|749.3|519
1662437700000|2022-09-06 04:15:00|759.04|749.94|759.36|750.26|759.53|750.43|758.29|749.19|464
1662438000000|2022-09-06 04:20:00|759.37|750.27|761.88|752.78|761.93|752.83|759.2|750.1|533
1662438300000|2022-09-06 04:25:00|761.87|752.77|760.25|751.15|761.88|752.78|759.7|750.6|373
1662438600000|2022-09-06 04:30:00|760.21|751.11|760|750.9|761.81|752.71|759.77|750.67|336
1662438900000|2022-09-06 04:35:00|760.01|750.91|757.99|748.89|760.16|751.06|757.99|748.89|267
1662439200000|2022-09-06 04:40:00|758|748.9|757.99|748.89|758.75|749.65|757.7|748.6|444
1662439500000|2022-09-06 04:45:00|757.82|748.72|756.74|747.64|758.4|749.3|756.07|746.97|536
1662439800000|2022-09-06 04:50:00|756.77|747.67|757.29|748.19|757.98|748.88|755.75|746.65|429
1662440100000|2022-09-06 04:55:00|757.42|748.32|757|747.9|757.9|748.8|756.82|747.72|321
1662440400000|2022-09-06 05:00:00|757.03|747.93|756.3|747.2|757.27|748.17|756.1|747|391
1662440700000|2022-09-06 05:05:00|756.36|747.26|759.08|749.98|759.08|749.98|756.3|747.2|446
1662441000000|2022-09-06 05:10:00|759.14|750.04|758.75|749.65|759.25|750.15|758.11|749.01|409
1662441300000|2022-09-06 05:15:00|758.7|749.6|760.27|751.17|760.3|751.2|758.7|749.6|449
1662441600000|2022-09-06 05:20:00|760.28|751.18|759.7|750.6|761.05|751.95|759.31|750.21|428
1662441900000|2022-09-06 05:25:00|759.89|750.79|761.26|752.16|762.02|752.92|759.7|750.6|484
1662442200000|2022-09-06 05:30:00|761.18|752.08|762.94|753.84|763.32|754.22|761.13|752.03|405
1662442500000|2022-09-06 05:35:00|762.75|753.65|764.11|755.01|765.83|756.73|762.75|753.65|514
1662442800000|2022-09-06 05:40:00|764.08|754.98|764.68|755.58|765.05|755.95|763.6|754.5|432
1662443100000|2022-09-06 05:45:00|764.66|755.56|765.17|756.07|765.17|756.07|763.9|754.8|433
1662443400000|2022-09-06 05:50:00|765.15|756.05|763.89|754.79|765.24|756.14|763.5|754.4|381
1662443700000|2022-09-06 05:55:00|763.75|754.65|760.93|751.83|763.82|754.72|760|750.9|416
1662444000000|2022-09-06 06:00:00|760.65|751.55|760.97|751.87|762.22|753.12|759.65|750.55|480
1662444300000|2022-09-06 06:05:00|760.96|751.86|762.59|753.49|763.93|754.83|760.45|751.35|523
1662444600000|2022-09-06 06:10:00|762.5|753.4|761.87|752.77|762.94|753.84|760.45|751.35|486
1662444900000|2022-09-06 06:15:00|761.85|752.75|761.06|751.96|762.3|753.2|760.95|751.85|464
1662445200000|2022-09-06 06:20:00|761.26|752.16|761.75|752.65|762.05|752.95|760.3|751.2|321
1662445500000|2022-09-06 06:25:00|761.8|752.7|762.29|753.19|763.2|754.1|761.12|752.02|398
1662445800000|2022-09-06 06:30:00|762.24|753.14|763.03|753.93|763.7|754.6|762.1|753|478
1662446100000|2022-09-06 06:35:00|763.07|753.97|764.87|755.77|765|755.9|762.93|753.83|492
1662446400000|2022-09-06 06:40:00|764.85|755.75|764.35|755.25|765.44|756.34|764.15|755.05|511
1662446700000|2022-09-06 06:45:00|764.33|755.23|764.1|755|766.78|757.68|764.05|754.95|663
1662447000000|2022-09-06 06:50:00|764.24|755.14|763.09|753.99|764.7|755.6|762.65|753.55|547
1662447300000|2022-09-06 06:55:00|763.02|753.92|764.98|755.88|765.6|756.5|763.02|753.92|490
1662447600000|2022-09-06 07:00:00|765|755.9|765.46|756.36|766.15|757.05|764.6|755.5|545
1662447900000|2022-09-06 07:05:00|765.41|756.31|765.08|755.98|766.22|757.12|765.08|755.98|553
1662448200000|2022-09-06 07:10:00|765|755.9|764.65|755.55|765.5|756.4|763.04|753.94|463
1662448500000|2022-09-06 07:15:00|764.73|755.63|764.33|755.23|766.99|757.89|763.91|754.81|534
1662448800000|2022-09-06 07:20:00|764.37|755.27|764.33|755.23|764.95|755.85|764.09|754.99|484
1662449100000|2022-09-06 07:25:00|764.4|755.3|764.15|755.05|764.85|755.75|763.75|754.65|450
1662449400000|2022-09-06 07:30:00|764.2|755.1|762.34|753.24|764.2|755.1|762.2|753.1|508
1662449700000|2022-09-06 07:35:00|762.6|753.5|763.36|754.26|763.89|754.79|762.23|753.13|472
1662450000000|2022-09-06 07:40:00|763.45|754.35|763.03|753.93|764.15|755.05|763.03|753.93|411
1662450300000|2022-09-06 07:45:00|762.99|753.89|763.24|754.14|763.85|754.75|762.47|753.37|464
1662450600000|2022-09-06 07:50:00|763.26|754.16|762.79|753.69|763.45|754.35|762.38|753.28|504
1662450900000|2022-09-06 07:55:00|762.78|753.68|762.69|753.59|763.25|754.15|762.19|753.09|409
1662451200000|2022-09-06 08:00:00|762.64|753.54|763.45|754.35|763.85|754.75|762.64|753.54|462
1662451500000|2022-09-06 08:05:00|763.4|754.3|761.1|752|763.45|754.35|760.9|751.8|132
1662451800000|2022-09-06 08:10:00|761.05|751.95|761.09|751.99|762.2|753.1|760.8|751.7|335
1662452100000|2022-09-06 08:15:00|761.03|751.93|762.75|753.65|762.89|753.79|760.2|751.1|442
1662452400000|2022-09-06 08:20:00|762.72|753.62|762.65|753.55|763.25|754.15|761.98|752.88|350
1662452700000|2022-09-06 08:25:00|762.63|753.53|764.7|755.6|764.79|755.69|762.6|753.5|378
1662453000000|2022-09-06 08:30:00|764.65|755.55|765.05|755.95|766.41|757.31|763.9|754.8|458
1662453300000|2022-09-06 08:35:00|765|755.9|764.83|755.73|765.1|756|764.01|754.91|335
1662453600000|2022-09-06 08:40:00|764.86|755.76|764.27|755.17|765.4|756.3|764.27|755.17|341
1662453900000|2022-09-06 08:45:00|764.28|755.18|763.79|754.69|766.04|756.94|763.2|754.1|479
1662454200000|2022-09-06 08:50:00|763.85|754.75|763.8|754.7|764.15|755.05|763.15|754.05|331
1662454500000|2022-09-06 08:55:00|763.75|754.65|766.23|757.13|766.43|757.33|763.69|754.59|454
1662454800000|2022-09-06 09:00:00|766.27|757.17|765.05|755.95|766.45|757.35|764.9|755.8|441
1662455100000|2022-09-06 09:05:00|765.02|755.92|764.6|755.5|765.76|756.66|764.2|755.1|375
1662455400000|2022-09-06 09:10:00|764.55|755.45|763.49|754.39|764.95|755.85|763.42|754.32|340
1662455700000|2022-09-06 09:15:00|763.52|754.42|762.76|753.66|764.22|755.12|762.74|753.64|368
1662456000000|2022-09-06 09:20:00|762.72|753.62|760.08|750.98|762.78|753.68|758.85|749.75|551
1662456300000|2022-09-06 09:25:00|760.15|751.05|759.29|750.19|760.22|751.12|757.99|748.89|492
1662456600000|2022-09-06 09:30:00|759.27|750.17|760.18|751.08|760.43|751.33|758.95|749.85|398
1662456900000|2022-09-06 09:35:00|760.16|751.06|762.7|753.6|762.8|753.7|760.16|751.06|399
1662457200000|2022-09-06 09:40:00|762.6|753.5|764.44|755.34|764.66|755.56|762.5|753.4|386
1662457500000|2022-09-06 09:45:00|764.49|755.39|764.2|755.1|765.55|756.45|764|754.9|403
1662457800000|2022-09-06 09:50:00|764.25|755.15|766.22|757.12|766.45|757.35|764.16|755.06|194
1662458100000|2022-09-06 09:55:00|766.2|757.1|767.26|758.16|767.34|758.24|766.2|757.1|254
1662458400000|2022-09-06 10:00:00|767.34|758.24|766.75|757.65|767.34|758.24|766.11|757.01|349
1662458700000|2022-09-06 10:05:00|766.72|757.62|767.1|758|767.73|758.63|766.25|757.15|399
1662459000000|2022-09-06 10:10:00|767.12|758.02|768.75|759.65|768.85|759.75|766.8|757.7|396
1662459300000|2022-09-06 10:15:00|768.79|759.69|772.84|763.74|773.69|764.59|768.76|759.66|575
1662459600000|2022-09-06 10:20:00|772.79|763.69|772.94|763.84|773.11|764.01|771.95|762.85|417
1662459900000|2022-09-06 10:25:00|772.93|763.83|770.19|761.09|772.96|763.86|769.37|760.27|467
1662460200000|2022-09-06 10:30:00|770.21|761.11|769.36|760.26|770.22|761.12|768.58|759.48|425
1662460500000|2022-09-06 10:35:00|769.37|760.27|768.1|759|769.79|760.69|767.65|758.55|485
1662460800000|2022-09-06 10:40:00|768.08|758.98|768.86|759.76|769.69|760.59|767.78|758.68|354
1662461100000|2022-09-06 10:45:00|768.85|759.75|768.8|759.7|769.49|760.39|768.66|759.56|375
1662461400000|2022-09-06 10:50:00|768.82|759.72|769.13|760.03|769.22|760.12|768.3|759.2|295
1662461700000|2022-09-06 10:55:00|769.05|759.95|768.81|759.71|769.21|760.11|768.5|759.4|381
1662462000000|2022-09-06 11:00:00|768.74|759.64|769.2|760.1|769.2|760.1|768.27|759.17|291
1662462300000|2022-09-06 11:05:00|769.16|760.06|770.21|761.11|771.03|761.93|767.83|758.73|432
1662462600000|2022-09-06 11:10:00|770.2|761.1|769.3|760.2|770.4|761.3|768.96|759.86|387
1662462900000|2022-09-06 11:15:00|769.31|760.21|769.26|760.16|769.9|760.8|769.02|759.92|240
1662463200000|2022-09-06 11:20:00|769.27|760.17|766.65|757.55|770.86|761.76|765.8|756.7|453
1662463500000|2022-09-06 11:25:00|766.64|757.54|766.93|757.83|768.48|759.38|766.6|757.5|443
1662463800000|2022-09-06 11:30:00|766.97|757.87|767.93|758.83|768.3|759.2|765.88|756.78|445
1662464100000|2022-09-06 11:35:00|767.7|758.6|764.3|755.2|767.75|758.65|764.29|755.19|428
1662464400000|2022-09-06 11:40:00|764.35|755.25|766.1|757|766.14|757.04|763.7|754.6|445
1662464700000|2022-09-06 11:45:00|766.07|756.97|764.98|755.88|766.18|757.08|764.57|755.47|349
1662465000000|2022-09-06 11:50:00|764.93|755.83|765.34|756.24|765.44|756.34|764.08|754.98|323
1662465300000|2022-09-06 11:55:00|765.32|756.22|766.42|757.32|767.36|758.26|765.32|756.22|379
1662465600000|2022-09-06 12:00:00|766.35|757.25|766.13|757.03|767.24|758.14|765.9|756.8|422
1662465900000|2022-09-06 12:05:00|766.14|757.04|768.43|759.33|768.55|759.45|764.85|755.75|420
1662466200000|2022-09-06 12:10:00|768.48|759.38|767.84|758.74|770.1|761|766.36|757.26|590
1662466500000|2022-09-06 12:15:00|767.83|758.73|768.7|759.6|769.98|760.88|767.14|758.04|523
1662466800000|2022-09-06 12:20:00|768.84|759.74|768.9|759.8|769.65|760.55|768.24|759.14|524
1662467100000|2022-09-06 12:25:00|768.92|759.82|766.39|757.29|770|760.9|766.39|757.29|407
1662467400000|2022-09-06 12:30:00|766.5|757.4|763.36|754.26|766.92|757.82|763.31|754.21|536
1662467700000|2022-09-06 12:35:00|763.35|754.25|763.46|754.36|764.35|755.25|763.26|754.16|496
1662468000000|2022-09-06 12:40:00|763.45|754.35|764.22|755.12|764.25|755.15|762.73|753.63|418
1662468300000|2022-09-06 12:45:00|764.15|755.05|764.42|755.32|765.9|756.8|763.15|754.05|347
1662468600000|2022-09-06 12:50:00|764.55|755.45|763|753.9|764.55|755.45|762.95|753.85|454
1662468900000|2022-09-06 12:55:00|763.05|753.95|761.1|752|763.24|754.14|761.07|751.97|492
1662469200000|2022-09-06 13:00:00|761.15|752.05|761.72|752.62|762.53|753.43|760.8|751.7|476
1662469500000|2022-09-06 13:05:00|761.7|752.6|761.4|752.3|762.41|753.31|760.85|751.75|480
1662469800000|2022-09-06 13:10:00|761.41|752.31|762.76|753.66|763.11|754.01|761.38|752.28|470
1662470100000|2022-09-06 13:15:00|762.73|753.63|764.37|755.27|765.2|756.1|762.73|753.63|484
1662470400000|2022-09-06 13:20:00|764.35|755.25|764|754.9|764.4|755.3|763.26|754.16|449
1662470700000|2022-09-06 13:25:00|763.9|754.8|760.8|751.7|763.99|754.89|760.2|751.1|534
1662471000000|2022-09-06 13:30:00|760.99|751.89|759.87|750.77|764.35|755.25|758.65|749.55|665
1662471300000|2022-09-06 13:35:00|759.78|750.68|758.4|749.3|761.65|752.55|758.24|749.14|632
1662471600000|2022-09-06 13:40:00|758.44|749.34|761.7|752.6|762.94|753.84|758.4|749.3|567
1662471900000|2022-09-06 13:45:00|761.74|752.64|759.29|750.19|762.91|753.81|759.1|750|622
1662472200000|2022-09-06 13:50:00|759.05|749.95|757.76|748.66|759.35|750.25|756.9|747.8|586
1662472500000|2022-09-06 13:55:00|757.71|748.61|760.78|751.68|760.8|751.7|754.83|745.73|668
1662472800000|2022-09-06 14:00:00|760.73|751.63|757.18|748.08|760.84|751.74|753.6|744.5|721
1662473100000|2022-09-06 14:05:00|757.15|748.05|755.67|746.57|758.27|749.17|754.07|744.97|659
1662473400000|2022-09-06 14:10:00|755.56|746.46|755.62|746.52|755.8|746.7|750.68|741.58|672
1662473700000|2022-09-06 14:15:00|755.65|746.55|754.92|745.82|757.69|748.59|752.61|743.51|645
1662474000000|2022-09-06 14:20:00|755|745.9|753.52|744.42|755.2|746.1|752.69|743.59|574
1662474300000|2022-09-06 14:25:00|753.49|744.39|756.94|747.84|757.37|748.27|752.85|743.75|629
1662474600000|2022-09-06 14:30:00|756.95|747.85|755.11|746.01|757.15|748.05|754.55|745.45|587
1662474900000|2022-09-06 14:35:00|755.04|745.94|757.28|748.18|757.9|748.8|753.95|744.85|541
1662475200000|2022-09-06 14:40:00|757.21|748.11|758.16|749.06|759.45|750.35|757.21|748.11|533
1662475500000|2022-09-06 14:45:00|758.11|749.01|758.99|749.89|759.37|750.27|757.42|748.32|490
1662475800000|2022-09-06 14:50:00|759.04|749.94|761.05|751.95|762.05|752.95|758.9|749.8|568
1662476100000|2022-09-06 14:55:00|760.99|751.89|762.85|753.75|763.99|754.89|760.99|751.89|451
1662476400000|2022-09-06 15:00:00|762.8|753.7|763.75|754.65|764.3|755.2|762.7|753.6|597
1662476700000|2022-09-06 15:05:00|763.89|754.79|766.73|757.63|768.05|758.95|763.27|754.17|581
1662477000000|2022-09-06 15:10:00|766.6|757.5|765.73|756.63|766.99|757.89|765.1|756|484
1662477300000|2022-09-06 15:15:00|765.75|756.65|764.92|755.82|766.15|757.05|763.38|754.28|605
1662477600000|2022-09-06 15:20:00|764.96|755.86|763.36|754.26|765.03|755.93|762.96|753.86|534
1662477900000|2022-09-06 15:25:00|763.25|754.15|761.85|752.75|763.9|754.8|761.3|752.2|536
1662478200000|2022-09-06 15:30:00|761.9|752.8|764.27|755.17|765.4|756.3|761.11|752.01|566
1662478500000|2022-09-06 15:35:00|764.25|755.15|763.04|753.94|765|755.9|762.25|753.15|499
1662478800000|2022-09-06 15:40:00|763.03|753.93|764.16|755.06|766.09|756.99|762.85|753.75|485
1662479100000|2022-09-06 15:45:00|764.04|754.94|762.48|753.38|764.94|755.84|762.19|753.09|531
1662479400000|2022-09-06 15:50:00|762.5|753.4|764.55|755.45|765.05|755.95|762.23|753.13|509
1662479700000|2022-09-06 15:55:00|764.52|755.42|761.79|752.69|765.3|756.2|761.1|752|482
1662480000000|2022-09-06 16:00:00|761.85|752.75|761.84|752.74|763.48|754.38|761.01|751.91|498
1662480300000|2022-09-06 16:05:00|761.73|752.63|757.9|748.8|762.45|753.35|757.3|748.2|544
1662480600000|2022-09-06 16:10:00|757.87|748.77|758.25|749.15|759.16|750.06|756.84|747.74|442
1662480900000|2022-09-06 16:15:00|758.24|749.14|755.1|746|758.25|749.15|754.95|745.85|559
1662481200000|2022-09-06 16:20:00|755.06|745.96|753.76|744.66|755.98|746.88|753.29|744.19|519
1662481500000|2022-09-06 16:25:00|753.78|744.68|756.09|746.99|756.25|747.15|752.93|743.83|506
1662481800000|2022-09-06 16:30:00|756.06|746.96|755.16|746.06|756.6|747.5|754.63|745.53|561
1662482100000|2022-09-06 16:35:00|755.15|746.05|756.78|747.68|756.89|747.79|755.1|746|457
1662482400000|2022-09-06 16:40:00|756.79|747.69|758.81|749.71|758.84|749.74|756.45|747.35|560
1662482700000|2022-09-06 16:45:00|758.75|749.65|758.1|749|758.78|749.68|757.45|748.35|531
1662483000000|2022-09-06 16:50:00|758.11|749.01|758.65|749.55|758.84|749.74|757.84|748.74|411
1662483300000|2022-09-06 16:55:00|758.6|749.5|757.68|748.58|759.89|750.79|757.63|748.53|407
1662483600000|2022-09-06 17:00:00|757.65|748.55|753.95|744.85|757.65|748.55|753.9|744.8|596
1662483900000|2022-09-06 17:05:00|753.93|744.83|742.82|733.72|754|744.9|737.37|728.27|752
1662484200000|2022-09-06 17:10:00|742.83|733.73|728.93|719.83|742.91|733.81|728.6|719.5|748
1662484500000|2022-09-06 17:15:00|728.91|719.81|725.94|716.84|731.05|721.95|721.8|712.7|699
1662484800000|2022-09-06 17:20:00|725.6|716.5|723.2|714.1|725.92|716.82|716.75|707.65|723
1662485100000|2022-09-06 17:25:00|723.18|714.08|720.01|710.91|724.05|714.95|718|708.9|696
1662485400000|2022-09-06 17:30:00|720.02|710.92|720.71|711.61|721.22|712.12|717.71|708.61|697
1662485700000|2022-09-06 17:35:00|720.76|711.66|716.83|707.73|721.87|712.77|716.22|707.12|685
1662486000000|2022-09-06 17:40:00|716.86|707.76|717.35|708.25|717.46|708.36|714.6|705.5|670
1662486300000|2022-09-06 17:45:00|717.37|708.27|714.74|705.64|717.43|708.33|708|698.9|665
1662486600000|2022-09-06 17:50:00|714.22|705.12|714.26|705.16|715.28|706.18|712.73|703.63|592
1662486900000|2022-09-06 17:55:00|714.27|705.17|713|703.9|715.71|706.61|713|703.9|582
1662487200000|2022-09-06 18:00:00|713.15|704.05|708.2|699.1|713.15|704.05|705.96|696.86|690
1662487500000|2022-09-06 18:05:00|708.15|699.05|707.99|698.89|709.79|700.69|707.93|698.83|620
1662487800000|2022-09-06 18:10:00|707.96|698.86|708.82|699.72|710.11|701.01|707.13|698.03|631
1662488100000|2022-09-06 18:15:00|708.84|699.74|706.77|697.67|709.74|700.64|706.72|697.62|622
1662488400000|2022-09-06 18:20:00|706.7|697.6|704.23|695.13|706.89|697.79|701.98|692.88|657
1662488700000|2022-09-06 18:25:00|704.49|695.39|702.6|693.5|705.19|696.09|701.79|692.69|649
1662489000000|2022-09-06 18:30:00|702.64|693.54|702.9|693.8|703.19|694.09|699.42|690.32|621
1662489300000|2022-09-06 18:35:00|702.93|693.83|702.87|693.77|703.97|694.87|701.55|692.45|541
1662489600000|2022-09-06 18:40:00|702.88|693.78|700.1|691|703.1|694|698.32|689.22|653
1662489900000|2022-09-06 18:45:00|700.07|690.97|701.61|692.51|701.66|692.56|699.7|690.6|640
1662490200000|2022-09-06 18:50:00|701.6|692.5|701.96|692.86|702.07|692.97|700.55|691.45|568
1662490500000|2022-09-06 18:55:00|701.95|692.85|698.65|689.55|702.1|693|698.47|689.37|520
1662490800000|2022-09-06 19:00:00|698.72|689.62|698.4|689.3|699.2|690.1|696.83|687.73|605
1662491100000|2022-09-06 19:05:00|698.26|689.16|702|692.9|702.31|693.21|698.2|689.1|591
1662491400000|2022-09-06 19:10:00|701.98|692.88|700.85|691.75|702.69|693.59|699.9|690.8|586
1662491700000|2022-09-06 19:15:00|700.87|691.77|700.75|691.65|702.87|693.77|700.7|691.6|524
1662492000000|2022-09-06 19:20:00|700.73|691.63|699.95|690.85|701.24|692.14|698.9|689.8|551
1662492300000|2022-09-06 19:25:00|699.85|690.75|696.91|687.81|700.37|691.27|696.7|687.6|525
1662492600000|2022-09-06 19:30:00|696.9|687.8|697.37|688.27|697.37|688.27|692.18|683.08|661
1662492900000|2022-09-06 19:35:00|697.31|688.21|699.23|690.13|700.39|691.29|696.97|687.87|594
1662493200000|2022-09-06 19:40:00|699.35|690.25|698.78|689.68|699.85|690.75|698.1|689|533
1662493500000|2022-09-06 19:45:00|698.73|689.63|699.05|689.95|699.3|690.2|697.9|688.8|552
1662493800000|2022-09-06 19:50:00|699|689.9|698.02|688.92|699.14|690.04|697.16|688.06|598
1662494100000|2022-09-06 19:55:00|698.03|688.93|696.95|687.85|698.34|689.24|696.73|687.63|591
1662494400000|2022-09-06 20:00:00|696.9|687.8|693.58|684.48|698.78|689.68|692.94|683.84|648
1662494700000|2022-09-06 20:05:00|693.81|684.71|690.4|681.3|694.69|685.59|686.31|677.21|580
1662495000000|2022-09-06 20:10:00|690.23|681.13|691.73|682.63|692.93|683.83|689.29|680.19|660
1662495300000|2022-09-06 20:15:00|691.78|682.68|694.1|685|694.71|685.61|691.2|682.1|588
1662495600000|2022-09-06 20:20:00|694.04|684.94|694.35|685.25|694.95|685.85|693.63|684.53|548
1662495900000|2022-09-06 20:25:00|694.34|685.24|693.65|684.55|694.84|685.74|693.14|684.04|525
1662496200000|2022-09-06 20:30:00|693.7|684.6|693.89|684.79|694.1|685|692.6|683.5|484
1662496500000|2022-09-06 20:35:00|693.86|684.76|695.35|686.25|695.83|686.73|693.37|684.27|452
1662496800000|2022-09-06 20:40:00|695.23|686.13|697.11|688.01|697.3|688.2|695.03|685.93|497
1662497100000|2022-09-06 20:45:00|697.1|688|697.8|688.7|698.08|688.98|695.7|686.6|533
1662497400000|2022-09-06 20:50:00|697.75|688.65|698.04|688.94|698.66|689.56|697.29|688.19|463
1662497700000|2022-09-06 20:55:00|698.05|688.95|698.39|689.29|699.92|690.82|697.06|687.96|464
1662498000000|2022-09-06 21:00:00|698.64|689.54|698.8|689.7|699.02|689.92|696.26|687.16|342
1662498300000|2022-09-06 21:05:00|698.81|689.71|697.78|688.68|698.92|689.82|697.65|688.55|210
1662498600000|2022-09-06 21:10:00|697.76|688.66|695.81|686.71|697.77|688.67|693.2|684.1|391
1662498900000|2022-09-06 21:15:00|695.83|686.73|695.05|685.95|696.02|686.92|694.92|685.82|230
1662499200000|2022-09-06 21:20:00|695.1|686|696.73|687.63|696.79|687.69|694.95|685.85|285
1662499500000|2022-09-06 21:25:00|696.71|687.61|696.94|687.84|697.37|688.27|696.65|687.55|244
1662499800000|2022-09-06 21:30:00|696.96|687.86|696.96|687.86|697.3|688.2|695.5|686.4|288
1662500100000|2022-09-06 21:35:00|696.93|687.83|697.11|688.01|697.25|688.15|696.83|687.73|104
1662500400000|2022-09-06 21:40:00|697.25|688.15|696.69|687.59|698.16|689.06|696.69|687.59|195
1662500700000|2022-09-06 21:45:00|696.68|687.58|695.31|686.21|696.69|687.59|694.76|685.66|216
1662501000000|2022-09-06 21:50:00|695.35|686.25|697.35|688.25|697.6|688.5|694.88|685.78|267
1662501300000|2022-09-06 21:55:00|697.45|688.35|695.73|686.63|697.45|688.35|695.7|686.6|308
1662501600000|2022-09-06 22:00:00|695.77|686.67|697.61|688.51|697.68|688.58|694.19|685.09|374
1662501900000|2022-09-06 22:05:00|697.7|688.6|695.96|686.86|697.7|688.6|695.65|686.55|340
1662502200000|2022-09-06 22:10:00|695.9|686.8|696.2|687.1|696.4|687.3|694.82|685.72|320
1662502500000|2022-09-06 22:15:00|696.25|687.15|695|685.9|696.25|687.15|694.69|685.59|352
1662502800000|2022-09-06 22:20:00|695.01|685.91|694.9|685.8|695.4|686.3|694.21|685.11|304
1662503100000|2022-09-06 22:25:00|694.96|685.86|695.15|686.05|695.47|686.37|694.9|685.8|345
1662503400000|2022-09-06 22:30:00|695.16|686.06|695.15|686.05|695.28|686.18|692.31|683.21|463
1662503700000|2022-09-06 22:35:00|695.13|686.03|698.9|689.8|699.1|690|694.98|685.88|362
1662504000000|2022-09-06 22:40:00|698.88|689.78|698.04|688.94|698.93|689.83|697.15|688.05|306
1662504300000|2022-09-06 22:45:00|698.02|688.92|699.33|690.23|699.48|690.38|697.8|688.7|364
1662504600000|2022-09-06 22:50:00|699.36|690.26|698.33|689.23|699.36|690.26|697.76|688.66|220
1662504900000|2022-09-06 22:55:00|698.26|689.16|697.67|688.57|699.25|690.15|697.66|688.56|205
1662505200000|2022-09-06 23:00:00|697.7|688.6|695.92|686.82|698.01|688.91|695.74|686.64|267
1662505500000|2022-09-06 23:05:00|695.93|686.83|694.12|685.02|696.36|687.26|693.73|684.63|280
1662505800000|2022-09-06 23:10:00|694.05|684.95|694.89|685.79|695.41|686.31|693.78|684.68|343
1662506100000|2022-09-06 23:15:00|694.9|685.8|694.56|685.46|696.14|687.04|694.03|684.93|456
1662506400000|2022-09-06 23:20:00|694.62|685.52|697.29|688.19|697.82|688.72|694.48|685.38|438
1662506700000|2022-09-06 23:25:00|697.3|688.2|696.9|687.8|697.87|688.77|696.8|687.7|284
1662507000000|2022-09-06 23:30:00|696.92|687.82|694.15|685.05|697.36|688.26|693.99|684.89|456
1662507300000|2022-09-06 23:35:00|694.14|685.04|693.98|684.88|694.36|685.26|690.98|681.88|536
1662507600000|2022-09-06 23:40:00|693.99|684.89|693.85|684.75|694.23|685.13|692.93|683.83|473
1662507900000|2022-09-06 23:45:00|693.88|684.78|694.12|685.02|694.38|685.28|692.18|683.08|456
1662508200000|2022-09-06 23:50:00|694.08|684.98|691.84|682.74|694.32|685.22|691.05|681.95|482
1662508500000|2022-09-06 23:55:00|691.85|682.75|692.05|682.95|692.25|683.15|690.86|681.76|490
1662508800000|2022-09-07 00:00:00|691.93|682.83|694.62|685.52|694.69|685.59|689.05|679.95|681
1662509100000|2022-09-07 00:05:00|694.45|685.35|697.72|688.62|697.85|688.75|693.6|684.5|549
1662509400000|2022-09-07 00:10:00|697.79|688.69|696.05|686.95|697.79|688.69|695.25|686.15|510
1662509700000|2022-09-07 00:15:00|696.1|687|687.71|678.61|696.76|687.66|686.79|677.69|621
1662510000000|2022-09-07 00:20:00|687.73|678.63|689.8|680.7|690.27|681.17|685.7|676.6|714
1662510300000|2022-09-07 00:25:00|689.76|680.66|690.64|681.54|691.05|681.95|689.13|680.03|561
1662510600000|2022-09-07 00:30:00|690.65|681.55|692.88|683.78|692.92|683.82|690.11|681.01|553
1662510900000|2022-09-07 00:35:00|692.89|683.79|692.1|683|693.71|684.61|692|682.9|575
1662511200000|2022-09-07 00:40:00|692.12|683.02|692.04|682.94|693.62|684.52|691.8|682.7|425
1662511500000|2022-09-07 00:45:00|692.01|682.91|694.7|685.6|694.96|685.86|691.86|682.76|446
1662511800000|2022-09-07 00:50:00|694.79|685.69|695.85|686.75|697.01|687.91|694.69|685.59|408
1662512100000|2022-09-07 00:55:00|695.8|686.7|693.98|684.88|696.22|687.12|693.31|684.21|470
1662512400000|2022-09-07 01:00:00|693.93|684.83|693.26|684.16|694.1|685|692.65|683.55|484
1662512700000|2022-09-07 01:05:00|693.29|684.19|693.97|684.87|694.27|685.17|692.94|683.84|362
1662513000000|2022-09-07 01:10:00|693.99|684.89|694.07|684.97|694.45|685.35|692.96|683.86|513
1662513300000|2022-09-07 01:15:00|694.09|684.99|693.85|684.75|695.3|686.2|693.09|683.99|468
1662513600000|2022-09-07 01:20:00|693.83|684.73|694.72|685.62|694.79|685.69|693.21|684.11|410
1662513900000|2022-09-07 01:25:00|694.71|685.61|694.7|685.6|695.25|686.15|694.55|685.45|333
1662514200000|2022-09-07 01:30:00|694.75|685.65|695.74|686.64|695.79|686.69|693.96|684.86|477
1662514500000|2022-09-07 01:35:00|695.73|686.63|695.04|685.94|696.3|687.2|694.75|685.65|432
1662514800000|2022-09-07 01:40:00|694.99|685.89|691.69|682.59|695.1|686|690.69|681.59|407
1662515100000|2022-09-07 01:45:00|691.7|682.6|695.8|686.7|696.2|687.1|691.55|682.45|540
1662515400000|2022-09-07 01:50:00|695.9|686.8|696.68|687.58|697.26|688.16|695.73|686.63|411
1662515700000|2022-09-07 01:55:00|696.6|687.5|695.14|686.04|696.71|687.61|694.91|685.81|364
1662516000000|2022-09-07 02:00:00|695.16|686.06|694.81|685.71|696.26|687.16|694.78|685.68|361
1662516300000|2022-09-07 02:05:00|694.82|685.72|693.38|684.28|694.82|685.72|691.01|681.91|517
1662516600000|2022-09-07 02:10:00|693.28|684.18|692.28|683.18|693.89|684.79|690.2|681.1|514
1662516900000|2022-09-07 02:15:00|692.3|683.2|690.09|680.99|693.34|684.24|689.96|680.86|341
1662517200000|2022-09-07 02:20:00|690.15|681.05|685.63|676.53|692.18|683.08|685.19|676.09|525
1662517500000|2022-09-07 02:25:00|685.61|676.51|684.29|675.19|685.61|676.51|680.19|671.09|665
1662517800000|2022-09-07 02:30:00|684.3|675.2|685.93|676.83|688.57|679.47|684.14|675.04|639
1662518100000|2022-09-07 02:35:00|686.11|677.01|686.87|677.77|688.19|679.09|684.96|675.86|532
1662518400000|2022-09-07 02:40:00|686.89|677.79|688.22|679.12|688.3|679.2|686.63|677.53|400
1662518700000|2022-09-07 02:45:00|688.21|679.11|687.84|678.74|690.32|681.22|687.18|678.08|509
1662519000000|2022-09-07 02:50:00|687.81|678.71|686.15|677.05|688.15|679.05|685.11|676.01|490
1662519300000|2022-09-07 02:55:00|686.2|677.1|685.92|676.82|686.98|677.88|685.63|676.53|436
1662519600000|2022-09-07 03:00:00|685.94|676.84|687.8|678.7|688.35|679.25|685.59|676.49|493
1662519900000|2022-09-07 03:05:00|687.74|678.64|688.02|678.92|688.11|679.01|687.18|678.08|486
1662520200000|2022-09-07 03:10:00|688.1|679|688.35|679.25|688.4|679.3|687.15|678.05|449
1662520500000|2022-09-07 03:15:00|688.3|679.2|687.17|678.07|688.4|679.3|686.92|677.82|377
1662520800000|2022-09-07 03:20:00|687.19|678.09|690.99|681.89|691.85|682.75|687.19|678.09|410
1662521100000|2022-09-07 03:25:00|691.04|681.94|691.35|682.25|691.7|682.6|689.64|680.54|471
1662521400000|2022-09-07 03:30:00|691.19|682.09|691.01|681.91|692.09|682.99|690.04|680.94|552
1662521700000|2022-09-07 03:35:00|691.08|681.98|690.75|681.65|691.25|682.15|690.08|680.98|389
1662522000000|2022-09-07 03:40:00|690.7|681.6|690.69|681.59|691.07|681.97|690.06|680.96|383
1662522300000|2022-09-07 03:45:00|690.7|681.6|690.8|681.7|691.05|681.95|690.06|680.96|394
1662522600000|2022-09-07 03:50:00|690.9|681.8|691.7|682.6|691.8|682.7|690.7|681.6|320
1662522900000|2022-09-07 03:55:00|691.6|682.5|691.98|682.88|692.25|683.15|690.54|681.44|467
1662523200000|2022-09-07 04:00:00|691.93|682.83|690.6|681.5|692.22|683.12|689.75|680.65|491
1662523500000|2022-09-07 04:05:00|690.58|681.48|690.8|681.7|691.4|682.3|690.4|681.3|362
1662523800000|2022-09-07 04:10:00|690.85|681.75|690.35|681.25|690.9|681.8|689.95|680.85|403
1662524100000|2022-09-07 04:15:00|690.24|681.14|691.06|681.96|691.77|682.67|690.02|680.92|410
1662524400000|2022-09-07 04:20:00|691.03|681.93|691.08|681.98|691.25|682.15|689.63|680.53|453
1662524700000|2022-09-07 04:25:00|691.07|681.97|691.6|682.5|692.15|683.05|691.04|681.94|351
1662525000000|2022-09-07 04:30:00|691.63|682.53|690.9|681.8|691.75|682.65|690.53|681.43|364
1662525300000|2022-09-07 04:35:00|690.87|681.77|692.05|682.95|692.84|683.74|690.79|681.69|477
1662525600000|2022-09-07 04:40:00|692.03|682.93|693.66|684.56|693.85|684.75|691.85|682.75|337
1662525900000|2022-09-07 04:45:00|693.7|684.6|695.79|686.69|695.79|686.69|693.64|684.54|412
1662526200000|2022-09-07 04:50:00|695.71|686.61|696|686.9|696.4|687.3|695.71|686.61|430
1662526500000|2022-09-07 04:55:00|695.99|686.89|695.88|686.78|696.2|687.1|695.7|686.6|337
1662526800000|2022-09-07 05:00:00|695.9|686.8|695.05|685.95|695.9|686.8|693.6|684.5|435
1662527100000|2022-09-07 05:05:00|695.02|685.92|695.28|686.18|696|686.9|694.8|685.7|472
1662527400000|2022-09-07 05:10:00|695.37|686.27|695.16|686.06|696|686.9|694.7|685.6|366
1662527700000|2022-09-07 05:15:00|695.25|686.15|695.17|686.07|695.77|686.67|694.69|685.59|451
1662528000000|2022-09-07 05:20:00|695.2|686.1|694.69|685.59|695.72|686.62|694.69|685.59|449
1662528300000|2022-09-07 05:25:00|694.74|685.64|694.09|684.99|694.8|685.7|694.05|684.95|349
1662528600000|2022-09-07 05:30:00|694.08|684.98|694.26|685.16|694.35|685.25|693.9|684.8|369
1662528900000|2022-09-07 05:35:00|694.27|685.17|694.75|685.65|695.23|686.13|694.24|685.14|343
1662529200000|2022-09-07 05:40:00|694.74|685.64|694.87|685.77|694.92|685.82|693.82|684.72|367
1662529500000|2022-09-07 05:45:00|694.9|685.8|695.85|686.75|695.85|686.75|694.15|685.05|344
1662529800000|2022-09-07 05:50:00|696.03|686.93|696.81|687.71|696.95|687.85|695.11|686.01|381
1662530100000|2022-09-07 05:55:00|696.8|687.7|694.9|685.8|696.8|687.7|693.89|684.79|315
1662530400000|2022-09-07 06:00:00|694.99|685.89|693.78|684.68|695.76|686.66|693.7|684.6|387
1662530700000|2022-09-07 06:05:00|693.81|684.71|696.08|686.98|696.35|687.25|693.78|684.68|431
1662531000000|2022-09-07 06:10:00|696.1|687|697.98|688.88|698.05|688.95|695.32|686.22|325
1662531300000|2022-09-07 06:15:00|697.93|688.83|696.96|687.86|698.15|689.05|695.83|686.73|541
1662531600000|2022-09-07 06:20:00|696.92|687.82|697.32|688.22|697.45|688.35|696.1|687|455
1662531900000|2022-09-07 06:25:00|697.33|688.23|696.76|687.66|697.33|688.23|696.6|687.5|317
1662532200000|2022-09-07 06:30:00|696.81|687.71|695.95|686.85|696.86|687.76|695.75|686.65|433
1662532500000|2022-09-07 06:35:00|695.98|686.88|695.26|686.16|696.37|687.27|694.04|684.94|472
1662532800000|2022-09-07 06:40:00|695.29|686.19|696.29|687.19|696.4|687.3|695.27|686.17|427
1662533100000|2022-09-07 06:45:00|696.3|687.2|696.8|687.7|698.15|689.05|696.3|687.2|472
1662533400000|2022-09-07 06:50:00|696.9|687.8|697.09|687.99|697.64|688.54|696.4|687.3|374
1662533700000|2022-09-07 06:55:00|697.11|688.01|695.99|686.89|697.11|688.01|695.79|686.69|347
1662534000000|2022-09-07 07:00:00|695.96|686.86|696.35|687.25|696.93|687.83|695.81|686.71|473
1662534300000|2022-09-07 07:05:00|696.34|687.24|696.35|687.25|697.45|688.35|696.18|687.08|398
1662534600000|2022-09-07 07:10:00|696.36|687.26|696.25|687.15|697.03|687.93|695.88|686.78|415
1662534900000|2022-09-07 07:15:00|696.35|687.25|696.29|687.19|696.8|687.7|696.05|686.95|432
1662535200000|2022-09-07 07:20:00|696.27|687.17|694.41|685.31|696.48|687.38|694.23|685.13|432
1662535500000|2022-09-07 07:25:00|694.39|685.29|697.33|688.23|697.35|688.25|694.39|685.29|394
1662535800000|2022-09-07 07:30:00|697.4|688.3|699.26|690.16|699.4|690.3|697.02|687.92|462
1662536100000|2022-09-07 07:35:00|699.3|690.2|700.08|690.98|701.13|692.03|698.97|689.87|430
1662536400000|2022-09-07 07:40:00|700.1|691|701.2|692.1|701.26|692.16|699.03|689.93|388
1662536700000|2022-09-07 07:45:00|701.22|692.12|702.31|693.21|702.36|693.26|700.66|691.56|422
1662537000000|2022-09-07 07:50:00|702.25|693.15|700.38|691.28|702.3|693.2|700.1|691|418
1662537300000|2022-09-07 07:55:00|700.35|691.25|701.65|692.55|702.28|693.18|700.11|691.01|343
1662537600000|2022-09-07 08:00:00|701.75|692.65|702.66|693.56|702.79|693.69|700.55|691.45|468
1662537900000|2022-09-07 08:05:00|702.67|693.57|703.88|694.78|704.55|695.45|700.99|691.89|438
1662538200000|2022-09-07 08:10:00|703.9|694.8|703.26|694.16|704.2|695.1|702.87|693.77|440
1662538500000|2022-09-07 08:15:00|703.27|694.17|701.92|692.82|703.3|694.2|701.45|692.35|460
1662538800000|2022-09-07 08:20:00|701.93|692.83|700.98|691.88|701.95|692.85|699.83|690.73|453
1662539100000|2022-09-07 08:25:00|700.95|691.85|701.86|692.76|701.97|692.87|700.89|691.79|430
1662539400000|2022-09-07 08:30:00|701.84|692.74|702.7|693.6|702.8|693.7|701.8|692.7|378
1662539700000|2022-09-07 08:35:00|702.65|693.55|701.49|692.39|702.71|693.61|701.46|692.36|327
1662540000000|2022-09-07 08:40:00|701.5|692.4|701.95|692.85|702|692.9|700.84|691.74|443
1662540300000|2022-09-07 08:45:00|701.94|692.84|702.91|693.81|703.05|693.95|701.94|692.84|351
1662540600000|2022-09-07 08:50:00|702.9|693.8|703.14|694.04|703.85|694.75|702.64|693.54|413
1662540900000|2022-09-07 08:55:00|703.13|694.03|703.54|694.44|703.9|694.8|703.04|693.94|406
1662541200000|2022-09-07 09:00:00|703.64|694.54|701.61|692.51|704.17|695.07|701.11|692.01|566
1662541500000|2022-09-07 09:05:00|701.6|692.5|701.13|692.03|702.92|693.82|700.89|691.79|392
1662541800000|2022-09-07 09:10:00|701.1|692|701.7|692.6|702.15|693.05|701.05|691.95|410
1662542100000|2022-09-07 09:15:00|701.75|692.65|701.85|692.75|702.32|693.22|701.14|692.04|451
1662542400000|2022-09-07 09:20:00|701.83|692.73|701.8|692.7|702.01|692.91|701.59|692.49|408
1662542700000|2022-09-07 09:25:00|701.74|692.64|701.71|692.61|702.07|692.97|701.15|692.05|413
1662543000000|2022-09-07 09:30:00|701.66|692.56|701.22|692.12|701.94|692.84|700.59|691.49|479
1662543300000|2022-09-07 09:35:00|701.2|692.1|699.37|690.27|701.45|692.35|698.82|689.72|450
1662543600000|2022-09-07 09:40:00|699.41|690.31|700.08|690.98|700.31|691.21|699.21|690.11|438
1662543900000|2022-09-07 09:45:00|700.05|690.95|701.02|691.92|701.16|692.06|699.28|690.18|486
1662544200000|2022-09-07 09:50:00|700.95|691.85|700.53|691.43|701.15|692.05|700.21|691.11|439
1662544500000|2022-09-07 09:55:00|700.5|691.4|700.45|691.35|701.38|692.28|700.29|691.19|437
1662544800000|2022-09-07 10:00:00|700.46|691.36|700.13|691.03|701.96|692.86|700.05|690.95|463
1662545100000|2022-09-07 10:05:00|700.12|691.02|699.33|690.23|700.41|691.31|698.88|689.78|445
1662545400000|2022-09-07 10:10:00|699.35|690.25|699.42|690.32|700.27|691.17|699.13|690.03|438
1662545700000|2022-09-07 10:15:00|699.5|690.4|698.64|689.54|699.6|690.5|698.28|689.18|494
1662546000000|2022-09-07 10:20:00|698.7|689.6|699.8|690.7|700.15|691.05|698.04|688.94|483
1662546300000|2022-09-07 10:25:00|700.01|690.91|701.57|692.47|702.62|693.52|699.8|690.7|470
1662546600000|2022-09-07 10:30:00|701.56|692.46|701.55|692.45|702.4|693.3|701.2|692.1|401
1662546900000|2022-09-07 10:35:00|701.5|692.4|702.11|693.01|702.39|693.29|701.32|692.22|282
1662547200000|2022-09-07 10:40:00|702.12|693.02|702.28|693.18|702.29|693.19|701.26|692.16|304
1662547500000|2022-09-07 10:45:00|702.16|693.06|701.94|692.84|702.45|693.35|701.72|692.62|392
1662547800000|2022-09-07 10:50:00|702.02|692.92|703.31|694.21|703.41|694.31|701.85|692.75|328
1662548100000|2022-09-07 10:55:00|703.28|694.18|702.35|693.25|703.33|694.23|702|692.9|308
1662548400000|2022-09-07 11:00:00|702.36|693.26|701.05|691.95|702.52|693.42|700.9|691.8|258
1662548700000|2022-09-07 11:05:00|701.06|691.96|699.8|690.7|702.15|693.05|698.28|689.18|454
1662549000000|2022-09-07 11:10:00|699.77|690.67|700.06|690.96|701.26|692.16|699.75|690.65|441
1662549300000|2022-09-07 11:15:00|700.01|690.91|700.42|691.32|700.9|691.8|699.32|690.22|331
1662549600000|2022-09-07 11:20:00|700.45|691.35|702.56|693.46|702.57|693.47|700.1|691|441
1662549900000|2022-09-07 11:25:00|702.55|693.45|702.17|693.07|702.68|693.58|701.8|692.7|361
1662550200000|2022-09-07 11:30:00|702.14|693.04|701.88|692.78|702.87|693.77|701.75|692.65|360
1662550500000|2022-09-07 11:35:00|701.9|692.8|700.21|691.11|703.5|694.4|699.8|690.7|520
1662550800000|2022-09-07 11:40:00|700.26|691.16|702.11|693.01|702.37|693.27|700.19|691.09|457
1662551100000|2022-09-07 11:45:00|702.16|693.06|701.5|692.4|702.18|693.08|700.89|691.79|432
1662551400000|2022-09-07 11:50:00|701.45|692.35|702.05|692.95|702.21|693.11|701.21|692.11|493
1662551700000|2022-09-07 11:55:00|702.04|692.94|701.45|692.35|702.31|693.21|701.25|692.15|472
1662552000000|2022-09-07 12:00:00|701.4|692.3|702.06|692.96|703.03|693.93|701.21|692.11|551
1662552300000|2022-09-07 12:05:00|701.9|692.8|701.24|692.14|702.04|692.94|700.13|691.03|518
1662552600000|2022-09-07 12:10:00|701.2|692.1|700.09|690.99|701.24|692.14|698.85|689.75|520
1662552900000|2022-09-07 12:15:00|700.08|690.98|701.39|692.29|701.43|692.33|698.06|688.96|529
1662553200000|2022-09-07 12:20:00|701.4|692.3|701.18|692.08|703.05|693.95|700.79|691.69|527
1662553500000|2022-09-07 12:25:00|701.24|692.14|701.37|692.27|701.86|692.76|700.75|691.65|397
1662553800000|2022-09-07 12:30:00|701.33|692.23|702|692.9|702.4|693.3|701.33|692.23|458
1662554100000|2022-09-07 12:35:00|702.05|692.95|702.41|693.31|703.06|693.96|701.85|692.75|357
1662554400000|2022-09-07 12:40:00|702.42|693.32|701.98|692.88|702.55|693.45|701.25|692.15|372
1662554700000|2022-09-07 12:45:00|701.97|692.87|702.13|693.03|702.3|693.2|701.11|692.01|336
1662555000000|2022-09-07 12:50:00|702.05|692.95|705.11|696.01|705.17|696.07|701.28|692.18|447
1662555300000|2022-09-07 12:55:00|705.13|696.03|707.33|698.23|707.74|698.64|705.06|695.96|491
1662555600000|2022-09-07 13:00:00|707.34|698.24|711.14|702.04|712.25|703.15|706.87|697.77|650
1662555900000|2022-09-07 13:05:00|711.13|702.03|713.36|704.26|715.4|706.3|710.66|701.56|640
1662556200000|2022-09-07 13:10:00|713.35|704.25|712.22|703.12|714.06|704.96|710.75|701.65|641
1662556500000|2022-09-07 13:15:00|712.2|703.1|710.22|701.12|713.1|704|709.2|700.1|565
1662556800000|2022-09-07 13:20:00|710.21|701.11|710.93|701.83|712.08|702.98|710.16|701.06|557
1662557100000|2022-09-07 13:25:00|710.98|701.88|711.02|701.92|711.54|702.44|709.38|700.28|530
1662557400000|2022-09-07 13:30:00|711|701.9|712.4|703.3|713.47|704.37|710.9|701.8|710
1662557700000|2022-09-07 13:35:00|712.62|703.52|713.3|704.2|714.55|705.45|712.07|702.97|667
1662558000000|2022-09-07 13:40:00|713.14|704.04|711|701.9|714.4|705.3|710.05|700.95|673
1662558300000|2022-09-07 13:45:00|711.05|701.95|710.11|701.01|711.98|702.88|709.85|700.75|602
1662558600000|2022-09-07 13:50:00|710.13|701.03|707.91|698.81|710.24|701.14|707.29|698.19|630
1662558900000|2022-09-07 13:55:00|707.99|698.89|709.41|700.31|710.91|701.81|707.95|698.85|597
1662559200000|2022-09-07 14:00:00|709.38|700.28|714.4|705.3|721.97|712.87|708.96|699.86|740
1662559500000|2022-09-07 14:05:00|714.46|705.36|715.95|706.85|717.13|708.03|713.22|704.12|640
1662559800000|2022-09-07 14:10:00|716|706.9|715.05|705.95|716.4|707.3|714.86|705.76|577
1662560100000|2022-09-07 14:15:00|715.03|705.93|715.24|706.14|715.61|706.51|713.05|703.95|538
1662560400000|2022-09-07 14:20:00|715.25|706.15|715.23|706.13|716.4|707.3|714.41|705.31|550
1662560700000|2022-09-07 14:25:00|715.25|706.15|718.05|708.95|718.38|709.28|714.8|705.7|593
1662561000000|2022-09-07 14:30:00|717.98|708.88|717.99|708.89|719.8|710.7|716.95|707.85|671
1662561300000|2022-09-07 14:35:00|718|708.9|717.31|708.21|719.25|710.15|716.74|707.64|634
1662561600000|2022-09-07 14:40:00|717.32|708.22|717.86|708.76|718.35|709.25|716.7|707.6|598
1662561900000|2022-09-07 14:45:00|717.85|708.75|716.36|707.26|718.4|709.3|715.95|706.85|575
1662562200000|2022-09-07 14:50:00|716.23|707.13|717.04|707.94|718.3|709.2|716.23|707.13|592
1662562500000|2022-09-07 14:55:00|717.15|708.05|716.78|707.68|717.35|708.25|716.06|706.96|563
1662562800000|2022-09-07 15:00:00|716.91|707.81|718.55|709.45|718.88|709.78|716.66|707.56|581
1662563100000|2022-09-07 15:05:00|718.68|709.58|717.86|708.76|718.98|709.88|717.69|708.59|517
1662563400000|2022-09-07 15:10:00|717.74|708.64|718.16|709.06|718.42|709.32|716.7|707.6|491
1662563700000|2022-09-07 15:15:00|718.18|709.08|716.95|707.85|718.31|709.21|716.12|707.02|542
1662564000000|2022-09-07 15:20:00|716.96|707.86|716.99|707.89|717.51|708.41|716.78|707.68|503
1662564300000|2022-09-07 15:25:00|716.78|707.68|715.42|706.32|717.27|708.17|715.3|706.2|489
1662564600000|2022-09-07 15:30:00|715.45|706.35|716.11|707.01|716.67|707.57|715.4|706.3|549
1662564900000|2022-09-07 15:35:00|716.19|707.09|716.05|706.95|716.5|707.4|715.8|706.7|555
1662565200000|2022-09-07 15:40:00|716.08|706.98|714.2|705.1|716.08|706.98|714.08|704.98|501
1662565500000|2022-09-07 15:45:00|714.13|705.03|715.4|706.3|716.3|707.2|714.1|705|444
1662565800000|2022-09-07 15:50:00|715.42|706.32|716.3|707.2|716.52|707.42|715.2|706.1|416
1662566100000|2022-09-07 15:55:00|716.31|707.21|715.44|706.34|716.94|707.84|715.26|706.16|416
1662566400000|2022-09-07 16:00:00|715.45|706.35|717.3|708.2|717.45|708.35|715.23|706.13|375
1662566700000|2022-09-07 16:05:00|717.4|708.3|715.33|706.23|718.62|709.52|714.95|705.85|436
1662567000000|2022-09-07 16:10:00|715.15|706.05|713.68|704.58|715.31|706.21|713.23|704.13|527
1662567300000|2022-09-07 16:15:00|713.81|704.71|714.24|705.14|714.42|705.32|713.17|704.07|429
1662567600000|2022-09-07 16:20:00|714.21|705.11|712.84|703.74|714.4|705.3|712.42|703.32|511
1662567900000|2022-09-07 16:25:00|712.8|703.7|714.34|705.24|714.58|705.48|712.8|703.7|440
1662568200000|2022-09-07 16:30:00|714.32|705.22|715.6|706.5|716.02|706.92|714.29|705.19|496
1662568500000|2022-09-07 16:35:00|715.64|706.54|718.89|709.79|719.2|710.1|715.3|706.2|579
1662568800000|2022-09-07 16:40:00|718.85|709.75|717.14|708.04|719.03|709.93|716.78|707.68|614
1662569100000|2022-09-07 16:45:00|717.17|708.07|717.01|707.91|718.4|709.3|716.9|707.8|559
1662569400000|2022-09-07 16:50:00|716.97|707.87|713.57|704.47|717.02|707.92|711.95|702.85|634
1662569700000|2022-09-07 16:55:00|713.59|704.49|716.3|707.2|717.7|708.6|712.99|703.89|529
1662570000000|2022-09-07 17:00:00|716.31|707.21|716.33|707.23|717.07|707.97|716.03|706.93|430
1662570300000|2022-09-07 17:05:00|716.28|707.18|716.2|707.1|718.05|708.95|716.1|707|509
1662570600000|2022-09-07 17:10:00|716.15|707.05|716.92|707.82|717.25|708.15|716.01|706.91|511
1662570900000|2022-09-07 17:15:00|716.93|707.83|716.4|707.3|718.16|709.06|715.9|706.8|456
1662571200000|2022-09-07 17:20:00|716.41|707.31|717.01|707.91|717.6|708.5|716.2|707.1|374
1662571500000|2022-09-07 17:25:00|717.02|707.92|716.45|707.35|717.41|708.31|716.14|707.04|392
1662571800000|2022-09-07 17:30:00|716.43|707.33|717.38|708.28|717.38|708.28|716.3|707.2|418
1662572100000|2022-09-07 17:35:00|717.39|708.29|718.14|709.04|718.48|709.38|717.33|708.23|390
1662572400000|2022-09-07 17:40:00|718.09|708.99|721.12|712.02|721.57|712.47|717.95|708.85|599
1662572700000|2022-09-07 17:45:00|721.15|712.05|720.55|711.45|721.3|712.2|719.9|710.8|546
1662573000000|2022-09-07 17:50:00|720.6|711.5|722.96|713.86|723.35|714.25|720.2|711.1|607
1662573300000|2022-09-07 17:55:00|722.91|713.81|721.51|712.41|723.92|714.82|721.07|711.97|608
1662573600000|2022-09-07 18:00:00|721.54|712.44|723.77|714.67|724.02|714.92|721.54|712.44|589
1662573900000|2022-09-07 18:05:00|723.76|714.66|722.5|713.4|727|717.9|722.05|712.95|643
1662574200000|2022-09-07 18:10:00|722.45|713.35|721.97|712.87|723.05|713.95|721.42|712.32|567
1662574500000|2022-09-07 18:15:00|721.93|712.83|721.4|712.3|723.07|713.97|721.26|712.16|600
1662574800000|2022-09-07 18:20:00|721.35|712.25|721.9|712.8|722.47|713.37|721.14|712.04|500
1662575100000|2022-09-07 18:25:00|721.85|712.75|721.92|712.82|722.43|713.33|721.2|712.1|317
1662575400000|2022-09-07 18:30:00|721.96|712.86|721.2|712.1|722.05|712.95|719.96|710.86|540
1662575700000|2022-09-07 18:35:00|721.13|712.03|722.3|713.2|722.4|713.3|720.25|711.15|543
1662576000000|2022-09-07 18:40:00|722.33|713.23|721.9|712.8|722.5|713.4|721.15|712.05|559
1662576300000|2022-09-07 18:45:00|721.93|712.83|725.35|716.25|726.07|716.97|721.5|712.4|630
1662576600000|2022-09-07 18:50:00|725.2|716.1|723.42|714.32|725.7|716.6|721.79|712.69|589
1662576900000|2022-09-07 18:55:00|723.41|714.31|722.08|712.98|724.09|714.99|721.8|712.7|544
1662577200000|2022-09-07 19:00:00|721.95|712.85|721.36|712.26|722.53|713.43|720.95|711.85|505
1662577500000|2022-09-07 19:05:00|721.27|712.17|722.92|713.82|723.05|713.95|720.9|711.8|417
1662577800000|2022-09-07 19:10:00|722.94|713.84|723.8|714.7|724.31|715.21|722.2|713.1|472
1662578100000|2022-09-07 19:15:00|723.92|714.82|722.45|713.35|724.45|715.35|722.12|713.02|528
1662578400000|2022-09-07 19:20:00|722.5|713.4|721.89|712.79|723.15|714.05|721.11|712.01|490
1662578700000|2022-09-07 19:25:00|721.75|712.65|721.3|712.2|722.5|713.4|721.12|712.02|448
1662579000000|2022-09-07 19:30:00|721.25|712.15|720.95|711.85|722.3|713.2|720.8|711.7|447
1662579300000|2022-09-07 19:35:00|720.93|711.83|719.61|710.51|721.21|712.11|719.1|710|409
1662579600000|2022-09-07 19:40:00|719.55|710.45|718.54|709.44|719.98|710.88|717.99|708.89|479
1662579900000|2022-09-07 19:45:00|718.58|709.48|719.31|710.21|719.45|710.35|718.27|709.17|465
1662580200000|2022-09-07 19:50:00|719.3|710.2|719.92|710.82|720|710.9|718.75|709.65|480
1662580500000|2022-09-07 19:55:00|719.87|710.77|717.23|708.13|719.87|710.77|716.99|707.89|523
1662580800000|2022-09-07 20:00:00|717.18|708.08|718.89|709.79|719.43|710.33|717.14|708.04|465
1662581100000|2022-09-07 20:05:00|718.75|709.65|718.25|709.15|719.01|709.91|717.75|708.65|488
1662581400000|2022-09-07 20:10:00|718.09|708.99|718.41|709.31|719.08|709.98|717.92|708.82|360
1662581700000|2022-09-07 20:15:00|718.4|709.3|725.83|716.73|726.7|717.6|718.39|709.29|629
1662582000000|2022-09-07 20:20:00|725.96|716.86|728.9|719.8|732.3|723.2|725.15|716.05|778
1662582300000|2022-09-07 20:25:00|729.02|719.92|728.85|719.75|730.3|721.2|727.22|718.12|724
1662582600000|2022-09-07 20:30:00|728.86|719.76|731.08|721.98|731.3|722.2|728.33|719.23|706
1662582900000|2022-09-07 20:35:00|731.1|722|729.85|720.75|732.4|723.3|729.46|720.36|713
1662583200000|2022-09-07 20:40:00|730.09|720.99|731.06|721.96|731.81|722.71|729.3|720.2|574
1662583500000|2022-09-07 20:45:00|730.97|721.87|732.96|723.86|733.4|724.3|730.97|721.87|657
1662583800000|2022-09-07 20:50:00|732.93|723.83|732.28|723.18|732.93|723.83|730.43|721.33|583
1662584100000|2022-09-07 20:55:00|732.05|722.95|729.41|720.31|732.2|723.1|729.29|720.19|570
1662584400000|2022-09-07 21:00:00|729.5|720.4|732.5|723.4|733.58|724.48|729.5|720.4|449
1662584700000|2022-09-07 21:05:00|732.49|723.39|732.13|723.03|733.5|724.4|732.03|722.93|365
1662585000000|2022-09-07 21:10:00|732.09|722.99|732.2|723.1|734.2|725.1|731.85|722.75|478
1662585300000|2022-09-07 21:15:00|732.15|723.05|728.51|719.41|732.3|723.2|728.25|719.15|519
1662585600000|2022-09-07 21:20:00|728.52|719.42|730.13|721.03|730.57|721.47|728.51|719.41|463
1662585900000|2022-09-07 21:25:00|730.09|720.99|726.4|717.3|730.09|720.99|726.28|717.18|428
1662586200000|2022-09-07 21:30:00|726.45|717.35|728.02|718.92|728.47|719.37|726.4|717.3|238
1662586500000|2022-09-07 21:35:00|728|718.9|726.25|717.15|728.36|719.26|726.1|717|404
1662586800000|2022-09-07 21:40:00|726.27|717.17|726.4|717.3|726.8|717.7|725.97|716.87|226
1662587100000|2022-09-07 21:45:00|726.45|717.35|728.74|719.64|728.87|719.77|726.38|717.28|332
1662587400000|2022-09-07 21:50:00|728.7|719.6|729.41|720.31|729.41|720.31|727.25|718.15|363
1662587700000|2022-09-07 21:55:00|729.45|720.35|729.37|720.27|730.6|721.5|729.12|720.02|281
1662588000000|2022-09-07 22:00:00|729.35|720.25|729.55|720.45|732.2|723.1|729.33|720.23|510
1662588300000|2022-09-07 22:05:00|729.54|720.44|729.35|720.25|729.99|720.89|728.85|719.75|341
1662588600000|2022-09-07 22:10:00|729.27|720.17|730.3|721.2|731.27|722.17|729.25|720.15|312
1662588900000|2022-09-07 22:15:00|730.33|721.23|729.55|720.45|731.15|722.05|728.4|719.3|362
1662589200000|2022-09-07 22:20:00|729.5|720.4|730.4|721.3|731.35|722.25|729.35|720.25|254
1662589500000|2022-09-07 22:25:00|730.06|720.96|729.03|719.93|730.35|721.25|728.3|719.2|410
1662589800000|2022-09-07 22:30:00|729.09|719.99|729.1|720|730.25|721.15|728.75|719.65|424
1662590100000|2022-09-07 22:35:00|729.12|720.02|727.13|718.03|729.3|720.2|727.1|718|458
1662590400000|2022-09-07 22:40:00|727.1|718|727.3|718.2|727.35|718.25|726.45|717.35|356
1662590700000|2022-09-07 22:45:00|726.95|717.85|727.3|718.2|727.45|718.35|726.03|716.93|327
1662591000000|2022-09-07 22:50:00|727.27|718.17|727.05|717.95|727.47|718.37|726.83|717.73|360
1662591300000|2022-09-07 22:55:00|726.85|717.75|726.01|716.91|727.17|718.07|725.87|716.77|398
1662591600000|2022-09-07 23:00:00|725.95|716.85|726.2|717.1|728.42|719.32|725.8|716.7|463
1662591900000|2022-09-07 23:05:00|726.22|717.12|726.13|717.03|726.42|717.32|725.3|716.2|472
1662592200000|2022-09-07 23:10:00|726.03|716.93|726.25|717.15|727.42|718.32|725.91|716.81|441
1662592500000|2022-09-07 23:15:00|726.12|717.02|726.23|717.13|727.11|718.01|725.8|716.7|391
1662592800000|2022-09-07 23:20:00|726.2|717.1|727.17|718.07|727.85|718.75|726.1|717|446
1662593100000|2022-09-07 23:25:00|727.12|718.02|727.22|718.12|728.45|719.35|726.93|717.83|321
1662593400000|2022-09-07 23:30:00|727.2|718.1|725.95|716.85|727.46|718.36|725.95|716.85|387
1662593700000|2022-09-07 23:35:00|726.11|717.01|725.83|716.73|727.15|718.05|725.7|716.6|448
1662594000000|2022-09-07 23:40:00|725.9|716.8|724.3|715.2|726.37|717.27|724.2|715.1|505
1662594300000|2022-09-07 23:45:00|724.32|715.22|724.44|715.34|726.2|717.1|724.1|715|520
1662594600000|2022-09-07 23:50:00|724.45|715.35|722.09|712.99|725.16|716.06|721.98|712.88|492
1662594900000|2022-09-07 23:55:00|722|712.9|724.5|715.4|724.5|715.4|721.78|712.68|472
1662595200000|2022-09-08 00:00:00|724.46|715.36|727.03|717.93|727.25|718.15|724.38|715.28|611
1662595500000|2022-09-08 00:05:00|726.95|717.85|726.53|717.43|727.45|718.35|726.21|717.11|446
1662595800000|2022-09-08 00:10:00|726.56|717.46|725.96|716.86|727.03|717.93|725.83|716.73|360
1662596100000|2022-09-08 00:15:00|725.92|716.82|728.4|719.3|728.95|719.85|725.74|716.64|528
1662596400000|2022-09-08 00:20:00|728.47|719.37|728.96|719.86|729.45|720.35|728.25|719.15|448
1662596700000|2022-09-08 00:25:00|728.94|719.84|727.26|718.16|728.95|719.85|726.89|717.79|432
1662597000000|2022-09-08 00:30:00|727.3|718.2|724.45|715.35|727.42|718.32|724.3|715.2|509
1662597300000|2022-09-08 00:35:00|724.5|715.4|722.83|713.73|724.5|715.4|721.98|712.88|608
1662597600000|2022-09-08 00:40:00|722.84|713.74|724.05|714.95|724.15|715.05|722.5|713.4|564
1662597900000|2022-09-08 00:45:00|724.06|714.96|724.86|715.76|725.05|715.95|723.1|714|440
1662598200000|2022-09-08 00:50:00|724.82|715.72|725.35|716.25|725.95|716.85|724.73|715.63|511
1662598500000|2022-09-08 00:55:00|725.31|716.21|726.45|717.35|726.91|717.81|725.31|716.21|518
1662598800000|2022-09-08 01:00:00|726.42|717.32|726|716.9|726.46|717.36|725.4|716.3|477
1662599100000|2022-09-08 01:05:00|725.97|716.87|726.8|717.7|726.93|717.83|725.9|716.8|562
1662599400000|2022-09-08 01:10:00|726.79|717.69|726.35|717.25|727.25|718.15|725.75|716.65|468
1662599700000|2022-09-08 01:15:00|726.27|717.17|723.88|714.78|726.77|717.67|723.86|714.76|460
1662600000000|2022-09-08 01:20:00|723.86|714.76|725.26|716.16|726.2|717.1|723.65|714.55|482
1662600300000|2022-09-08 01:25:00|725.29|716.19|726.06|716.96|726.5|717.4|725.27|716.17|439
1662600600000|2022-09-08 01:30:00|726.1|717|724.81|715.71|726.79|717.69|724.47|715.37|408
1662600900000|2022-09-08 01:35:00|724.8|715.7|723.92|714.82|725.19|716.09|723.92|714.82|432
1662601200000|2022-09-08 01:40:00|723.86|714.76|722.2|713.1|724.32|715.22|721.86|712.76|611
1662601500000|2022-09-08 01:45:00|722.17|713.07|723.17|714.07|723.41|714.31|721.91|712.81|485
1662601800000|2022-09-08 01:50:00|723.19|714.09|722.11|713.01|723.35|714.25|721.85|712.75|489
1662602100000|2022-09-08 01:55:00|722.12|713.02|722.31|713.21|722.42|713.32|721.75|712.65|477
1662602400000|2022-09-08 02:00:00|722.3|713.2|724.11|715.01|724.41|715.31|722.29|713.19|420
1662602700000|2022-09-08 02:05:00|724.04|714.94|724.2|715.1|724.51|715.41|723.8|714.7|424
1662603000000|2022-09-08 02:10:00|724.23|715.13|724.91|715.81|725.33|716.23|723.83|714.73|421
1662603300000|2022-09-08 02:15:00|725.02|715.92|724.65|715.55|725.8|716.7|724.64|715.54|442
1662603600000|2022-09-08 02:20:00|724.64|715.54|725.24|716.14|725.78|716.68|723.97|714.87|400
1662603900000|2022-09-08 02:25:00|725.2|716.1|725.07|715.97|725.78|716.68|724.85|715.75|293
1662604200000|2022-09-08 02:30:00|725.06|715.96|725.82|716.72|726.2|717.1|724.97|715.87|421
1662604500000|2022-09-08 02:35:00|725.83|716.73|724.03|714.93|725.95|716.85|723.97|714.87|396
1662604800000|2022-09-08 02:40:00|724.06|714.96|723.3|714.2|724.16|715.06|723.05|713.95|346
1662605100000|2022-09-08 02:45:00|723.32|714.22|723.16|714.06|723.61|714.51|722.88|713.78|464
1662605400000|2022-09-08 02:50:00|723.15|714.05|723.98|714.88|724.12|715.02|723.1|714|344
1662605700000|2022-09-08 02:55:00|724.03|714.93|724.32|715.22|725.16|716.06|723.85|714.75|391
1662606000000|2022-09-08 03:00:00|724.35|715.25|725.01|715.91|725.43|716.33|724.27|715.17|426
1662606300000|2022-09-08 03:05:00|725.02|715.92|724.91|715.81|725.12|716.02|724.11|715.01|260
1662606600000|2022-09-08 03:10:00|724.84|715.74|723.95|714.85|724.98|715.88|723.85|714.75|257
1662606900000|2022-09-08 03:15:00|723.99|714.89|723.91|714.81|724.1|715|723.24|714.14|360
1662607200000|2022-09-08 03:20:00|723.9|714.8|723.27|714.17|723.97|714.87|723.1|714|350
1662607500000|2022-09-08 03:25:00|723.28|714.18|722.05|712.95|723.48|714.38|721.95|712.85|325
1662607800000|2022-09-08 03:30:00|722.07|712.97|722.21|713.11|722.35|713.25|720.85|711.75|314
1662608100000|2022-09-08 03:35:00|722.23|713.13|722.98|713.88|723.39|714.29|722.22|713.12|366
1662608400000|2022-09-08 03:40:00|722.97|713.87|722.95|713.85|723.34|714.24|722.8|713.7|298
1662608700000|2022-09-08 03:45:00|722.94|713.84|722.42|713.32|723.25|714.15|722.15|713.05|332
1662609000000|2022-09-08 03:50:00|722.47|713.37|722.52|713.42|722.61|713.51|722.29|713.19|337
1662609300000|2022-09-08 03:55:00|722.55|713.45|722.4|713.3|723.3|714.2|722.2|713.1|395
1662609600000|2022-09-08 04:00:00|722.42|713.32|722.95|713.85|723.15|714.05|722.23|713.13|433
1662609900000|2022-09-08 04:05:00|723|713.9|724.21|715.11|724.4|715.3|722.3|713.2|490
1662610200000|2022-09-08 04:10:00|724.25|715.15|724.2|715.1|725.89|716.79|723.98|714.88|476
1662610500000|2022-09-08 04:15:00|724.1|715|724.16|715.06|724.2|715.1|723.43|714.33|406
1662610800000|2022-09-08 04:20:00|724.18|715.08|727.05|717.95|727.44|718.34|724.18|715.08|437
1662611100000|2022-09-08 04:25:00|727.07|717.97|724.3|715.2|727.08|717.98|724.27|715.17|427
1662611400000|2022-09-08 04:30:00|724.35|715.25|726.17|717.07|727|717.9|724.33|715.23|535
1662611700000|2022-09-08 04:35:00|726.15|717.05|725.05|715.95|726.3|717.2|725|715.9|479
1662612000000|2022-09-08 04:40:00|725.1|716|724.36|715.26|725.17|716.07|724.17|715.07|431
1662612300000|2022-09-08 04:45:00|724.38|715.28|724.95|715.85|725.21|716.11|724.05|714.95|491
1662612600000|2022-09-08 04:50:00|724.94|715.84|722.37|713.27|725.48|716.38|721.05|711.95|563
1662612900000|2022-09-08 04:55:00|722.39|713.29|723.2|714.1|724.51|715.41|722.37|713.27|441
1662613200000|2022-09-08 05:00:00|723.21|714.11|722.28|713.18|723.46|714.36|722.24|713.14|524
1662613500000|2022-09-08 05:05:00|722.27|713.17|721.76|712.66|722.6|713.5|721.7|712.6|471
1662613800000|2022-09-08 05:10:00|721.73|712.63|721.25|712.15|722.4|713.3|721.14|712.04|475
1662614100000|2022-09-08 05:15:00|721.32|712.22|721.41|712.31|722.4|713.3|721.26|712.16|495
1662614400000|2022-09-08 05:20:00|721.42|712.32|721.23|712.13|721.61|712.51|720.39|711.29|525
1662614700000|2022-09-08 05:25:00|721.21|712.11|722.1|713|722.35|713.25|721.09|711.99|553
1662615000000|2022-09-08 05:30:00|722.08|712.98|722.3|713.2|723.63|714.53|721.28|712.18|578
1662615300000|2022-09-08 05:35:00|722.35|713.25|722.95|713.85|723.31|714.21|722.27|713.17|551
1662615600000|2022-09-08 05:40:00|723|713.9|722.81|713.71|723|713.9|722.1|713|501
1662615900000|2022-09-08 05:45:00|722.78|713.68|722.9|713.8|723.25|714.15|722.74|713.64|363
1662616200000|2022-09-08 05:50:00|722.88|713.78|721.85|712.75|722.98|713.88|721.65|712.55|290
1662616500000|2022-09-08 05:55:00|721.8|712.7|722.25|713.15|722.35|713.25|721.12|712.02|488
1662616800000|2022-09-08 06:00:00|722.23|713.13|724.16|715.06|724.53|715.43|721.4|712.3|550
1662617100000|2022-09-08 06:05:00|724.19|715.09|723.89|714.79|724.25|715.15|722.76|713.66|562
1662617400000|2022-09-08 06:10:00|723.94|714.84|724.87|715.77|725.08|715.98|723.8|714.7|522
1662617700000|2022-09-08 06:15:00|724.89|715.79|725.38|716.28|726.15|717.05|724.82|715.72|557
1662618000000|2022-09-08 06:20:00|725.37|716.27|723.31|714.21|725.58|716.48|722.85|713.75|553
1662618300000|2022-09-08 06:25:00|723.33|714.23|723.1|714|724.1|715|723.05|713.95|451
1662618600000|2022-09-08 06:30:00|723.06|713.96|722.3|713.2|723.06|713.96|720.48|711.38|589
1662618900000|2022-09-08 06:35:00|722.21|713.11|722.07|712.97|722.41|713.31|721.75|712.65|503
1662619200000|2022-09-08 06:40:00|722|712.9|721.89|712.79|722.11|713.01|721.1|712|478
1662619500000|2022-09-08 06:45:00|721.86|712.76|721.09|711.99|721.87|712.77|720.83|711.73|523
1662619800000|2022-09-08 06:50:00|721.18|712.08|720.53|711.43|721.35|712.25|720.46|711.36|483
1662620100000|2022-09-08 06:55:00|720.54|711.44|720.32|711.22|720.65|711.55|720.18|711.08|366
1662620400000|2022-09-08 07:00:00|720.31|711.21|721.35|712.25|721.75|712.65|720.07|710.97|503
1662620700000|2022-09-08 07:05:00|721.32|712.22|721.01|711.91|721.97|712.87|720.84|711.74|482
1662621000000|2022-09-08 07:10:00|721.06|711.96|719.68|710.58|721.25|712.15|716.25|707.15|551
1662621300000|2022-09-08 07:15:00|719.69|710.59|717.08|707.98|719.69|710.59|716.5|707.4|682
1662621600000|2022-09-08 07:20:00|717.03|707.93|713.35|704.25|717.1|708|712.15|703.05|727
1662621900000|2022-09-08 07:25:00|713.4|704.3|713.25|704.15|713.5|704.4|711.7|702.6|682
1662622200000|2022-09-08 07:30:00|713.15|704.05|715.89|706.79|716.45|707.35|710.26|701.16|652
1662622500000|2022-09-08 07:35:00|715.81|706.71|717.72|708.62|717.95|708.85|715.17|706.07|636
1662622800000|2022-09-08 07:40:00|717.77|708.67|716.8|707.7|718.03|708.93|716.65|707.55|491
1662623100000|2022-09-08 07:45:00|716.78|707.68|716.29|707.19|717.43|708.33|716.21|707.11|532
1662623400000|2022-09-08 07:50:00|716.28|707.18|716.65|707.55|717.05|707.95|715.65|706.55|512
1662623700000|2022-09-08 07:55:00|716.69|707.59|716.13|707.03|716.88|707.78|715.71|706.61|510
1662624000000|2022-09-08 08:00:00|716.23|707.13|713.25|704.15|716.23|707.13|708.05|698.95|673
1662624300000|2022-09-08 08:05:00|713.27|704.17|713.25|704.15|713.4|704.3|712.75|703.65|483
1662624600000|2022-09-08 08:10:00|713.27|704.17|712.69|703.59|714|704.9|712.13|703.03|496
1662624900000|2022-09-08 08:15:00|712.72|703.62|713.85|704.75|714.21|705.11|712.3|703.2|495
1662625200000|2022-09-08 08:20:00|713.83|704.73|716.17|707.07|716.48|707.38|713.75|704.65|538
1662625500000|2022-09-08 08:25:00|716.15|707.05|715.41|706.31|716.26|707.16|714.96|705.86|477
1662625800000|2022-09-08 08:30:00|715.42|706.32|716.3|707.2|716.45|707.35|714.95|705.85|489
1662626100000|2022-09-08 08:35:00|716.27|707.17|714.4|705.3|716.4|707.3|713.8|704.7|534
1662626400000|2022-09-08 08:40:00|714.42|705.32|715.4|706.3|715.89|706.79|714.4|705.3|458
1662626700000|2022-09-08 08:45:00|715.41|706.31|715.84|706.74|715.97|706.87|714.96|705.86|446
1662627000000|2022-09-08 08:50:00|715.65|706.55|716.99|707.89|717.09|707.99|715.65|706.55|533
1662627300000|2022-09-08 08:55:00|717|707.9|717.16|708.06|717.38|708.28|716.65|707.55|538
1662627600000|2022-09-08 09:00:00|717.14|708.04|716.19|707.09|717.21|708.11|715.75|706.65|498
1662627900000|2022-09-08 09:05:00|716.2|707.1|716.02|706.92|716.74|707.64|715.45|706.35|383
1662628200000|2022-09-08 09:10:00|715.95|706.85|716.17|707.07|716.21|707.11|715.87|706.77|115
1662628500000|2022-09-08 09:15:00|716.2|707.1|716.88|707.78|717.95|708.85|716.1|707|182
1662628800000|2022-09-08 09:20:00|717.02|707.92|716.3|707.2|717.3|708.2|716.17|707.07|254
1662629100000|2022-09-08 09:25:00|716.22|707.12|716.87|707.77|717.05|707.95|716.1|707|361
1662629400000|2022-09-08 09:30:00|716.89|707.79|715.99|706.89|717.06|707.96|715.7|706.6|493
1662629700000|2022-09-08 09:35:00|716.02|706.92|715.37|706.27|716.07|706.97|713.9|704.8|422
1662630000000|2022-09-08 09:40:00|715.4|706.3|715.4|706.3|716.26|707.16|714.95|705.85|392
1662630300000|2022-09-08 09:45:00|715.41|706.31|713.75|704.65|716.03|706.93|713.57|704.47|450
1662630600000|2022-09-08 09:50:00|713.77|704.67|714.94|705.84|715.4|706.3|713.25|704.15|450
1662630900000|2022-09-08 09:55:00|714.9|705.8|716.4|707.3|716.45|707.35|714.83|705.73|466
1662631200000|2022-09-08 10:00:00|716.35|707.25|717.1|708|717.37|708.27|715.93|706.83|424
1662631500000|2022-09-08 10:05:00|717.08|707.98|718.7|709.6|718.78|709.68|715.75|706.65|487
1662631800000|2022-09-08 10:10:00|718.96|709.86|720.01|710.91|720.17|711.07|718.8|709.7|627
1662632100000|2022-09-08 10:15:00|719.9|710.8|721.07|711.97|721.25|712.15|719.9|710.8|618
1662632400000|2022-09-08 10:20:00|721|711.9|720.74|711.64|721.85|712.75|720.55|711.45|539
1662632700000|2022-09-08 10:25:00|720.81|711.71|720.67|711.57|721|711.9|719.89|710.79|470
1662633000000|2022-09-08 10:30:00|720.69|711.59|720.72|711.62|721.09|711.99|720.55|711.45|502
1662633300000|2022-09-08 10:35:00|720.7|711.6|720.98|711.88|721.21|712.11|719.88|710.78|539
1662633600000|2022-09-08 10:40:00|720.99|711.89|720.26|711.16|721.16|712.06|720.2|711.1|428
1662633900000|2022-09-08 10:45:00|720.27|711.17|726.02|716.92|731.04|721.94|720.15|711.05|624
1662634200000|2022-09-08 10:50:00|726|716.9|725.01|715.91|726.11|717.01|724.3|715.2|590
1662634500000|2022-09-08 10:55:00|724.85|715.75|726.98|717.88|727.11|718.01|723.78|714.68|616
1662634800000|2022-09-08 11:00:00|726.99|717.89|730.75|721.65|736.78|727.68|726.99|717.89|694
1662635100000|2022-09-08 11:05:00|730.7|721.6|734.58|725.48|735.35|726.25|730.19|721.09|611
1662635400000|2022-09-08 11:10:00|734.5|725.4|733.29|724.19|735.15|726.05|732.39|723.29|623
1662635700000|2022-09-08 11:15:00|733.27|724.17|733|723.9|735.02|725.92|732.8|723.7|630
1662636000000|2022-09-08 11:20:00|732.95|723.85|731.01|721.91|733.17|724.07|730.85|721.75|470
1662636300000|2022-09-08 11:25:00|731|721.9|731.8|722.7|732.1|723|730.53|721.43|508
1662636600000|2022-09-08 11:30:00|731.85|722.75|730|720.9|731.85|722.75|729.7|720.6|612
1662636900000|2022-09-08 11:35:00|729.93|720.83|728.46|719.36|730.3|721.2|727.9|718.8|567
1662637200000|2022-09-08 11:40:00|728.44|719.34|727.83|718.73|729.15|720.05|727.63|718.53|483
1662637500000|2022-09-08 11:45:00|727.75|718.65|729.04|719.94|730.03|720.93|726.79|717.69|573
1662637800000|2022-09-08 11:50:00|729.08|719.98|728.17|719.07|729.08|719.98|727.26|718.16|495
1662638100000|2022-09-08 11:55:00|728.18|719.08|728.11|719.01|728.87|719.77|727.79|718.69|401
1662638400000|2022-09-08 12:00:00|728.15|719.05|728.76|719.66|729.92|720.82|727.77|718.67|552
1662638700000|2022-09-08 12:05:00|728.74|719.64|728.25|719.15|729.73|720.63|728|718.9|542
1662639000000|2022-09-08 12:10:00|728.22|719.12|727.81|718.71|729.05|719.95|727.7|718.6|551
1662639300000|2022-09-08 12:15:00|727.77|718.67|725.65|716.55|730.9|721.8|725.05|715.95|742
1662639600000|2022-09-08 12:20:00|725.4|716.3|725.91|716.81|727.17|718.07|721.85|712.75|727
1662639900000|2022-09-08 12:25:00|725.92|716.82|724.31|715.21|725.92|716.82|722.11|713.01|659
1662640200000|2022-09-08 12:30:00|724.32|715.22|722.05|712.95|724.87|715.77|721.7|712.6|692
1662640500000|2022-09-08 12:35:00|722.1|713|722.85|713.75|724.11|715.01|722.09|712.99|569
1662640800000|2022-09-08 12:40:00|722.84|713.74|720.21|711.11|723.25|714.15|720.1|711|605
1662641100000|2022-09-08 12:45:00|720.15|711.05|720.95|711.85|722.13|713.03|718.7|709.6|672
1662641400000|2022-09-08 12:50:00|720.92|711.82|721.79|712.69|723.12|714.02|720.92|711.82|587
1662641700000|2022-09-08 12:55:00|721.84|712.74|720.86|711.76|721.84|712.74|718.86|709.76|598
1662642000000|2022-09-08 13:00:00|720.84|711.74|720.01|710.91|722.92|713.82|719.71|710.61|586
1662642300000|2022-09-08 13:05:00|720.03|710.93|715.06|705.96|720.2|711.1|712.44|703.34|695
1662642600000|2022-09-08 13:10:00|714.98|705.88|714.41|705.31|716.95|707.85|711.94|702.84|746
1662642900000|2022-09-08 13:15:00|714.22|705.12|716.05|706.95|716.18|707.08|712.88|703.78|717
1662643200000|2022-09-08 13:20:00|716.25|707.15|716.2|707.1|717.12|708.02|714.18|705.08|660
1662643500000|2022-09-08 13:25:00|716.25|707.15|717.02|707.92|717.09|707.99|714.65|705.55|695
1662643800000|2022-09-08 13:30:00|717.07|707.97|717.69|708.59|718.32|709.22|714.55|705.45|759
1662644100000|2022-09-08 13:35:00|717.65|708.55|720.09|710.99|721.22|712.12|716.07|706.97|736
1662644400000|2022-09-08 13:40:00|720.15|711.05|726.34|717.24|726.92|717.82|718.04|708.94|768
1662644700000|2022-09-08 13:45:00|726.39|717.29|723.85|714.75|726.68|717.58|723.6|714.5|740
1662645000000|2022-09-08 13:50:00|723.87|714.77|725.37|716.27|725.68|716.58|722.06|712.96|713
1662645300000|2022-09-08 13:55:00|725.32|716.22|724.07|714.97|727.2|718.1|723.73|714.63|706
1662645600000|2022-09-08 14:00:00|724.03|714.93|719.8|710.7|725.31|716.21|719.15|710.05|742
1662645900000|2022-09-08 14:05:00|719.79|710.69|722.04|712.94|723.2|714.1|718.95|709.85|716
1662646200000|2022-09-08 14:10:00|721.95|712.85|722.69|713.59|724.33|715.23|720.9|711.8|702
1662646500000|2022-09-08 14:15:00|722.73|713.63|726.44|717.34|726.82|717.72|721.83|712.73|717
1662646800000|2022-09-08 14:20:00|726.47|717.37|726.09|716.99|728.69|719.59|725.17|716.07|691
1662647100000|2022-09-08 14:25:00|726.1|717|726.23|717.13|727.5|718.4|725.11|716.01|631
1662647400000|2022-09-08 14:30:00|726.13|717.03|726.23|717.13|727.35|718.25|724.84|715.74|704
1662647700000|2022-09-08 14:35:00|726.29|717.19|726.3|717.2|727.46|718.36|725.32|716.22|670
1662648000000|2022-09-08 14:40:00|726.16|717.06|725.23|716.13|726.26|717.16|724.73|715.63|607
1662648300000|2022-09-08 14:45:00|725.26|716.16|724.69|715.59|725.47|716.37|723.65|714.55|621
1662648600000|2022-09-08 14:50:00|724.67|715.57|726.87|717.77|727.01|717.91|723.14|714.04|626
1662648900000|2022-09-08 14:55:00|726.85|717.75|737.09|727.99|737.09|727.99|726.55|717.45|700
1662649200000|2022-09-08 15:00:00|737.08|727.98|736.22|727.12|737.27|728.17|734.89|725.79|652
1662649500000|2022-09-08 15:05:00|736.28|727.18|735.29|726.19|737.41|728.31|734.74|725.64|679
1662649800000|2022-09-08 15:10:00|735.27|726.17|733.3|724.2|735.38|726.28|732.32|723.22|600
1662650100000|2022-09-08 15:15:00|733.27|724.17|731.71|722.61|733.3|724.2|731.03|721.93|569
1662650400000|2022-09-08 15:20:00|731.72|722.62|730.81|721.71|732.2|723.1|730.7|721.6|446
1662650700000|2022-09-08 15:25:00|730.86|721.76|732.35|723.25|733.1|724|730.81|721.71|531
1662651000000|2022-09-08 15:30:00|732.3|723.2|734.09|724.99|734.35|725.25|731.25|722.15|601
1662651300000|2022-09-08 15:35:00|734.22|725.12|730.24|721.14|734.45|725.35|729.35|720.25|648
1662651600000|2022-09-08 15:40:00|730.19|721.09|731.14|722.04|732.05|722.95|729.47|720.37|642
1662651900000|2022-09-08 15:45:00|731.15|722.05|729.46|720.36|731.64|722.54|729.13|720.03|528
1662652200000|2022-09-08 15:50:00|729.45|720.35|730.29|721.19|730.42|721.32|728.38|719.28|604
1662652500000|2022-09-08 15:55:00|730.25|721.15|729.73|720.63|730.28|721.18|729.57|720.47|543
1662652800000|2022-09-08 16:00:00|729.75|720.65|727.22|718.12|730.35|721.25|726.26|717.16|676
1662653100000|2022-09-08 16:05:00|727.2|718.1|725.03|715.93|727.23|718.13|723.85|714.75|671
1662653400000|2022-09-08 16:10:00|725.02|715.92|723.07|713.97|725.25|716.15|722.86|713.76|690
1662653700000|2022-09-08 16:15:00|723.08|713.98|724.74|715.64|725.84|716.74|721.6|712.5|695
1662654000000|2022-09-08 16:20:00|724.75|715.65|724.85|715.75|725.99|716.89|722.81|713.71|684
1662654300000|2022-09-08 16:25:00|724.8|715.7|724.99|715.89|725.94|716.84|724.17|715.07|647
1662654600000|2022-09-08 16:30:00|724.94|715.84|726.73|717.63|727.28|718.18|724.4|715.3|581
1662654900000|2022-09-08 16:35:00|726.7|717.6|724.69|715.59|727.15|718.05|724.65|715.55|586
1662655200000|2022-09-08 16:40:00|724.68|715.58|727.75|718.65|727.95|718.85|723.8|714.7|567
1662655500000|2022-09-08 16:45:00|727.76|718.66|726.25|717.15|727.92|718.82|725.97|716.87|523
1662655800000|2022-09-08 16:50:00|726.21|717.11|726.69|717.59|728.35|719.25|726.06|716.96|598
1662656100000|2022-09-08 16:55:00|726.66|717.56|726.95|717.85|727.3|718.2|726.15|717.05|352
1662656400000|2022-09-08 17:00:00|726.92|717.82|725.1|716|728.23|719.13|724.9|715.8|649
1662656700000|2022-09-08 17:05:00|725.03|715.93|725.81|716.71|726.08|716.98|724.71|715.61|632
1662657000000|2022-09-08 17:10:00|725.85|716.75|730.65|721.55|730.86|721.76|725.85|716.75|584
1662657300000|2022-09-08 17:15:00|730.74|721.64|730.2|721.1|731.11|722.01|729.15|720.05|610
1662657600000|2022-09-08 17:20:00|730.21|721.11|730.22|721.12|730.55|721.45|729.56|720.46|573
1662657900000|2022-09-08 17:25:00|730.19|721.09|730.16|721.06|731|721.9|728.81|719.71|607
1662658200000|2022-09-08 17:30:00|730.12|721.02|729.84|720.74|730.45|721.35|728.97|719.87|622
1662658500000|2022-09-08 17:35:00|729.75|720.65|731.36|722.26|733.2|724.1|729.36|720.26|634
1662658800000|2022-09-08 17:40:00|731.38|722.28|733.08|723.98|733.88|724.78|731.36|722.26|609
1662659100000|2022-09-08 17:45:00|733|723.9|732.45|723.35|733.5|724.4|732.16|723.06|555
1662659400000|2022-09-08 17:50:00|732.44|723.34|731.45|722.35|733.01|723.91|731.37|722.27|568
1662659700000|2022-09-08 17:55:00|731.49|722.39|731.41|722.31|732.26|723.16|728.06|718.96|651
1662660000000|2022-09-08 18:00:00|731.32|722.22|732.17|723.07|732.18|723.08|730.93|721.83|587
1662660300000|2022-09-08 18:05:00|732.15|723.05|730.85|721.75|732.91|723.81|730.12|721.02|620
1662660600000|2022-09-08 18:10:00|730.84|721.74|731.04|721.94|732.19|723.09|730.69|721.59|573
1662660900000|2022-09-08 18:15:00|731.01|721.91|732.4|723.3|732.99|723.89|730.69|721.59|602
1662661200000|2022-09-08 18:20:00|732.34|723.24|732.5|723.4|732.98|723.88|732.06|722.96|565
1662661500000|2022-09-08 18:25:00|732.47|723.37|732.41|723.31|733.06|723.96|732.13|723.03|530
1662661800000|2022-09-08 18:30:00|732.43|723.33|733.69|724.59|734.1|725|732.37|723.27|527
1662662100000|2022-09-08 18:35:00|733.7|724.6|733.86|724.76|734.15|725.05|732.9|723.8|522
1662662400000|2022-09-08 18:40:00|733.94|724.84|732.35|723.25|734.29|725.19|730.75|721.65|572
1662662700000|2022-09-08 18:45:00|732.27|723.17|731.33|722.23|732.46|723.36|730.16|721.06|569
1662663000000|2022-09-08 18:50:00|731.39|722.29|733.25|724.15|733.33|724.23|730.97|721.87|546
1662663300000|2022-09-08 18:55:00|733.21|724.11|732.32|723.22|733.23|724.13|731.87|722.77|523
1662663600000|2022-09-08 19:00:00|732.37|723.27|731.4|722.3|733.08|723.98|730.85|721.75|554
1662663900000|2022-09-08 19:05:00|731.37|722.27|732.15|723.05|732.3|723.2|731.03|721.93|557
1662664200000|2022-09-08 19:10:00|732.11|723.01|733.88|724.78|734.02|724.92|731.14|722.04|514
1662664500000|2022-09-08 19:15:00|733.82|724.72|734.85|725.75|735.01|725.91|733.75|724.65|495
1662664800000|2022-09-08 19:20:00|734.84|725.74|735.68|726.58|735.75|726.65|734.23|725.13|466
1662665100000|2022-09-08 19:25:00|735.65|726.55|736.26|727.16|736.27|727.17|734.95|725.85|464
1662665400000|2022-09-08 19:30:00|736.3|727.2|736.25|727.15|737.29|728.19|735.82|726.72|469
1662665700000|2022-09-08 19:35:00|736.2|727.1|736.92|727.82|737.25|728.15|735.85|726.75|519
1662666000000|2022-09-08 19:40:00|736.89|727.79|736.37|727.27|737.15|728.05|735.93|726.83|535
1662666300000|2022-09-08 19:45:00|736.29|727.19|738.06|728.96|739.2|730.1|736.02|726.92|551
1662666600000|2022-09-08 19:50:00|738.05|728.95|741.35|732.25|741.4|732.3|738.05|728.95|553
1662666900000|2022-09-08 19:55:00|741.36|732.26|747.07|737.97|747.21|738.11|741.18|732.08|657
1662667200000|2022-09-08 20:00:00|747.08|737.98|747.7|738.6|749.2|740.1|745.08|735.98|629
1662667500000|2022-09-08 20:05:00|747.8|738.7|748.09|738.99|749.17|740.07|747.3|738.2|570
1662667800000|2022-09-08 20:10:00|748.11|739.01|747.27|738.17|749.35|740.25|746.8|737.7|574
1662668100000|2022-09-08 20:15:00|747.29|738.19|747.56|738.46|748.33|739.23|746.05|736.95|550
1662668400000|2022-09-08 20:20:00|747.49|738.39|747.97|738.87|749.26|740.16|747.47|738.37|438
1662668700000|2022-09-08 20:25:00|747.9|738.8|745.2|736.1|747.95|738.85|744.95|735.85|606
1662669000000|2022-09-08 20:30:00|745.17|736.07|748.4|739.3|748.55|739.45|745.15|736.05|461
1662669300000|2022-09-08 20:35:00|748.31|739.21|748.97|739.87|749.37|740.27|747.8|738.7|509
1662669600000|2022-09-08 20:40:00|748.95|739.85|749|739.9|749.3|740.2|748.44|739.34|469
1662669900000|2022-09-08 20:45:00|749.02|739.92|748.5|739.4|749.3|740.2|748.48|739.38|457
1662670200000|2022-09-08 20:50:00|748.55|739.45|747.4|738.3|748.73|739.63|746.98|737.88|462
1662670500000|2022-09-08 20:55:00|747.41|738.31|748.44|739.34|749.07|739.97|747.2|738.1|382
1662670800000|2022-09-08 21:00:00|748.45|739.35|748.24|739.14|748.65|739.55|748.12|739.02|228
1662671100000|2022-09-08 21:05:00|748.25|739.15|745.66|736.56|748.36|739.26|745.66|736.56|307
1662671400000|2022-09-08 21:10:00|745.7|736.6|746.35|737.25|746.63|737.53|745.58|736.48|280
1662671700000|2022-09-08 21:15:00|746.3|737.2|747.15|738.05|747.38|738.28|746.3|737.2|364
1662672000000|2022-09-08 21:20:00|747.24|738.14|748.2|739.1|748.49|739.39|747.15|738.05|281
1662672300000|2022-09-08 21:25:00|748.3|739.2|748.14|739.04|748.4|739.3|747.85|738.75|268
1662672600000|2022-09-08 21:30:00|748.09|738.99|747.55|738.45|748.23|739.13|747.5|738.4|220
1662672900000|2022-09-08 21:35:00|747.56|738.46|747.06|737.96|747.56|738.46|747|737.9|146
1662673200000|2022-09-08 21:40:00|747.05|737.95|745.25|736.15|747.16|738.06|744.56|735.46|335
1662673500000|2022-09-08 21:45:00|745.2|736.1|744.86|735.76|745.5|736.4|744.86|735.76|236
1662673800000|2022-09-08 21:50:00|744.92|735.82|745.38|736.28|746.19|737.09|744.85|735.75|289
1662674100000|2022-09-08 21:55:00|745.35|736.25|745.15|736.05|745.38|736.28|744.59|735.49|210
1662674400000|2022-09-08 22:00:00|745.08|735.98|744.8|735.7|746.12|737.02|744.74|735.64|272
1662674700000|2022-09-08 22:05:00|744.63|735.53|743.09|733.99|745.04|735.94|742.9|733.8|281
1662675000000|2022-09-08 22:10:00|743.06|733.96|742.88|733.78|744.27|735.17|742.15|733.05|314
1662675300000|2022-09-08 22:15:00|742.86|733.76|742.11|733.01|743.3|734.2|741.92|732.82|315
1662675600000|2022-09-08 22:20:00|742.1|733|740.9|731.8|742.23|733.13|740.9|731.8|324
1662675900000|2022-09-08 22:25:00|740.8|731.7|741.51|732.41|741.85|732.75|740.2|731.1|288
1662676200000|2022-09-08 22:30:00|741.55|732.45|741.04|731.94|742.03|732.93|740.4|731.3|402
1662676500000|2022-09-08 22:35:00|740.95|731.85|744.21|735.11|744.5|735.4|740.95|731.85|361
1662676800000|2022-09-08 22:40:00|744.15|735.05|742.95|733.85|746.25|737.15|742.85|733.75|365
1662677100000|2022-09-08 22:45:00|743.06|733.96|744.1|735|744.26|735.16|742.85|733.75|353
1662677400000|2022-09-08 22:50:00|743.98|734.88|743.22|734.12|744.2|735.1|742.68|733.58|340
1662677700000|2022-09-08 22:55:00|743.21|734.11|743.67|734.57|743.9|734.8|742.9|733.8|376
1662678000000|2022-09-08 23:00:00|743.62|734.52|744.9|735.8|746.08|736.98|743.42|734.32|341
1662678300000|2022-09-08 23:05:00|744.98|735.88|743.54|734.44|745.01|735.91|743.29|734.19|295
1662678600000|2022-09-08 23:10:00|743.45|734.35|744.3|735.2|745.11|736.01|743.34|734.24|366
1662678900000|2022-09-08 23:15:00|744.35|735.25|742.5|733.4|744.55|735.45|742.5|733.4|370
1662679200000|2022-09-08 23:20:00|742.48|733.38|744.55|735.45|745.04|735.94|742.4|733.3|350
1662679500000|2022-09-08 23:25:00|744.53|735.43|744.05|734.95|744.65|735.55|743.75|734.65|378
1662679800000|2022-09-08 23:30:00|743.96|734.86|741.47|732.37|744.04|734.94|741.22|732.12|435
1662680100000|2022-09-08 23:35:00|741.52|732.42|743.5|734.4|743.6|734.5|740.95|731.85|509
1662680400000|2022-09-08 23:40:00|743.32|734.22|743.91|734.81|745.16|736.06|743.25|734.15|401
1662680700000|2022-09-08 23:45:00|743.87|734.77|743.67|734.57|744.5|735.4|743.05|733.95|444
1662681000000|2022-09-08 23:50:00|743.7|734.6|743.92|734.82|744.52|735.42|743.4|734.3|428
1662681300000|2022-09-08 23:55:00|744.02|734.92|743.25|734.15|744.08|734.98|743.15|734.05|348
1662681600000|2022-09-09 00:00:00|743.27|734.17|742.11|733.01|744.31|735.21|742|732.9|516
1662681900000|2022-09-09 00:05:00|742.14|733.04|743.02|733.92|744.31|735.21|740.35|731.25|584
1662682200000|2022-09-09 00:10:00|742.98|733.88|746.41|737.31|746.96|737.86|742.83|733.73|538
1662682500000|2022-09-09 00:15:00|746.47|737.37|748.4|739.3|749.16|740.06|746.03|736.93|580
1662682800000|2022-09-09 00:20:00|748.3|739.2|747.15|738.05|748.32|739.22|746.5|737.4|495
1662683100000|2022-09-09 00:25:00|747.12|738.02|748.14|739.04|748.17|739.07|746.35|737.25|453
1662683400000|2022-09-09 00:30:00|748.16|739.06|748.07|738.97|749.23|740.13|747.25|738.15|584
1662683700000|2022-09-09 00:35:00|748.08|738.98|747.08|737.98|748.62|739.52|747|737.9|525
1662684000000|2022-09-09 00:40:00|747.1|738|748.21|739.11|748.5|739.4|747.1|738|454
1662684300000|2022-09-09 00:45:00|748.25|739.15|747.8|738.7|748.69|739.59|747.46|738.36|498
1662684600000|2022-09-09 00:50:00|747.91|738.81|748.46|739.36|748.73|739.63|747.4|738.3|436
1662684900000|2022-09-09 00:55:00|748.43|739.33|748.21|739.11|748.5|739.4|747.42|738.32|387
1662685200000|2022-09-09 01:00:00|748.22|739.12|748.31|739.21|748.46|739.36|747.4|738.3|414
1662685500000|2022-09-09 01:05:00|748.33|739.23|748.31|739.21|748.72|739.62|747.5|738.4|375
1662685800000|2022-09-09 01:10:00|748.3|739.2|748.13|739.03|748.47|739.37|748|738.9|318
1662686100000|2022-09-09 01:15:00|748.15|739.05|748.65|739.55|749.65|740.55|747.5|738.4|316
1662686400000|2022-09-09 01:20:00|748.67|739.57|748.6|739.5|749.43|740.33|748.4|739.3|358
1662686700000|2022-09-09 01:25:00|748.48|739.38|750.68|741.58|750.8|741.7|748.4|739.3|293
1662687000000|2022-09-09 01:30:00|750.7|741.6|750.25|741.15|753.33|744.23|750.25|741.15|492
1662687300000|2022-09-09 01:35:00|750.3|741.2|748.05|738.95|750.41|741.31|747.9|738.8|481
1662687600000|2022-09-09 01:40:00|748.24|739.14|748.09|738.99|749.28|740.18|747.8|738.7|411
1662687900000|2022-09-09 01:45:00|748.06|738.96|746.18|737.08|748.4|739.3|746.15|737.05|380
1662688200000|2022-09-09 01:50:00|746.21|737.11|745.99|736.89|746.55|737.45|745.89|736.79|340
1662688500000|2022-09-09 01:55:00|745.96|736.86|745.87|736.77|746.3|737.2|745.77|736.67|370
1662688800000|2022-09-09 02:00:00|745.95|736.85|748.17|739.07|748.25|739.15|745.78|736.68|387
1662689100000|2022-09-09 02:05:00|748.19|739.09|749.52|740.42|749.71|740.61|747.95|738.85|428
1662689400000|2022-09-09 02:10:00|749.45|740.35|748.96|739.86|749.63|740.53|748.75|739.65|432
1662689700000|2022-09-09 02:15:00|749.01|739.91|749.12|740.02|749.23|740.13|748.23|739.13|349
1662690000000|2022-09-09 02:20:00|749.2|740.1|749.16|740.06|749.54|740.44|748.85|739.75|324
1662690300000|2022-09-09 02:25:00|749.13|740.03|750.06|740.96|750.36|741.26|749.13|740.03|486
1662690600000|2022-09-09 02:30:00|750.05|740.95|750.31|741.21|752.25|743.15|750|740.9|363
1662690900000|2022-09-09 02:35:00|750.29|741.19|748.97|739.87|750.45|741.35|748.75|739.65|445
1662691200000|2022-09-09 02:40:00|748.94|739.84|748.9|739.8|749.47|740.37|748.75|739.65|378
1662691500000|2022-09-09 02:45:00|748.95|739.85|747.37|738.27|749.08|739.98|746.87|737.77|390
1662691800000|2022-09-09 02:50:00|747.4|738.3|748.2|739.1|748.39|739.29|747.35|738.25|322
1662692100000|2022-09-09 02:55:00|748.25|739.15|748.7|739.6|749|739.9|747.95|738.85|393
1662692400000|2022-09-09 03:00:00|748.75|739.65|748.28|739.18|749.55|740.45|747.7|738.6|412
1662692700000|2022-09-09 03:05:00|748.29|739.19|748.21|739.11|749.19|740.09|748|738.9|438
1662693000000|2022-09-09 03:10:00|748.2|739.1|748.66|739.56|749.67|740.57|748.2|739.1|381
1662693300000|2022-09-09 03:15:00|748.63|739.53|748.11|739.01|748.63|739.53|747.9|738.8|278
1662693600000|2022-09-09 03:20:00|748|738.9|749.23|740.13|749.37|740.27|748|738.9|216
1662693900000|2022-09-09 03:25:00|749.28|740.18|754.89|745.79|755.32|746.22|749.11|740.01|637
1662694200000|2022-09-09 03:30:00|754.94|745.84|759.37|750.27|761.87|752.77|754.92|745.82|659
1662694500000|2022-09-09 03:35:00|759.54|750.44|758.21|749.11|759.9|750.8|757.24|748.14|637
1662694800000|2022-09-09 03:40:00|758.15|749.05|758.5|749.4|759.05|749.95|757.32|748.22|610
1662695100000|2022-09-09 03:45:00|758.53|749.43|758.09|748.99|759.17|750.07|756.8|747.7|545
1662695400000|2022-09-09 03:50:00|758.07|748.97|757.85|748.75|760.22|751.12|757.77|748.67|580
1662695700000|2022-09-09 03:55:00|757.75|748.65|759.27|750.17|759.77|750.67|757.13|748.03|682
1662696000000|2022-09-09 04:00:00|759.26|750.16|763.81|754.71|763.81|754.71|757.13|748.03|732
1662696300000|2022-09-09 04:05:00|763.87|754.77|763.5|754.4|764.14|755.04|762.42|753.32|652
1662696600000|2022-09-09 04:10:00|763.52|754.42|766.1|757|767.5|758.4|763.44|754.34|705
1662696900000|2022-09-09 04:15:00|766.05|756.95|766.4|757.3|766.56|757.46|765|755.9|665
1662697200000|2022-09-09 04:20:00|766.3|757.2|766.71|757.61|767.25|758.15|765.25|756.15|625
1662697500000|2022-09-09 04:25:00|766.74|757.64|766.21|757.11|768.94|759.84|766.18|757.08|640
1662697800000|2022-09-09 04:30:00|766.22|757.12|764.32|755.22|766.75|757.65|764.28|755.18|691
1662698100000|2022-09-09 04:35:00|764.4|755.3|763.99|754.89|766.3|757.2|763.77|754.67|657
1662698400000|2022-09-09 04:40:00|763.98|754.88|764.04|754.94|765.38|756.28|763.76|754.66|643
1662698700000|2022-09-09 04:45:00|764.1|755|764.77|755.67|765.37|756.27|762.33|753.23|626
1662699000000|2022-09-09 04:50:00|764.74|755.64|766.1|757|766.58|757.48|764.3|755.2|421
1662699300000|2022-09-09 04:55:00|766.13|757.03|766.49|757.39|768.5|759.4|765.87|756.77|577
1662699600000|2022-09-09 05:00:00|766.5|757.4|765.7|756.6|766.76|757.66|765.4|756.3|431
1662699900000|2022-09-09 05:05:00|765.66|756.56|765.71|756.61|767.7|758.6|765.08|755.98|573
1662700200000|2022-09-09 05:10:00|765.67|756.57|764.4|755.3|765.7|756.6|764.4|755.3|510
1662700500000|2022-09-09 05:15:00|764.42|755.32|766.69|757.59|767.24|758.14|764.18|755.08|588
1662700800000|2022-09-09 05:20:00|766.67|757.57|766.15|757.05|766.67|757.57|765.32|756.22|650
1662701100000|2022-09-09 05:25:00|766.16|757.06|767.13|758.03|768.03|758.93|766.15|757.05|657
1662701400000|2022-09-09 05:30:00|767.1|758|770.4|761.3|770.61|761.51|766.81|757.71|693
1662701700000|2022-09-09 05:35:00|770.32|761.22|768.5|759.4|770.5|761.4|766.8|757.7|682
1662702000000|2022-09-09 05:40:00|768.49|759.39|767.97|758.87|768.93|759.83|767.1|758|595
1662702300000|2022-09-09 05:45:00|767.84|758.74|767.96|758.86|768.3|759.2|767.2|758.1|601
1662702600000|2022-09-09 05:50:00|767.85|758.75|767.84|758.74|768.5|759.4|767.34|758.24|615
1662702900000|2022-09-09 05:55:00|767.82|758.72|768.27|759.17|768.35|759.25|767.27|758.17|498
1662703200000|2022-09-09 06:00:00|768.37|759.27|767.4|758.3|768.99|759.89|767.4|758.3|556
1662703500000|2022-09-09 06:05:00|767.47|758.37|769.8|760.7|770.4|761.3|767.27|758.17|609
1662703800000|2022-09-09 06:10:00|769.75|760.65|769.36|760.26|770.15|761.05|768.85|759.75|610
1662704100000|2022-09-09 06:15:00|769.38|760.28|768.92|759.82|770.19|761.09|768.31|759.21|490
1662704400000|2022-09-09 06:20:00|768.95|759.85|769.9|760.8|770.31|761.21|768.35|759.25|547
1662704700000|2022-09-09 06:25:00|769.87|760.77|769.67|760.57|772.12|763.02|768.45|759.35|692
1662705000000|2022-09-09 06:30:00|769.65|760.55|765.26|756.16|769.8|760.7|765.2|756.1|660
1662705300000|2022-09-09 06:35:00|765.08|755.98|766.5|757.4|766.8|757.7|764.7|755.6|572
1662705600000|2022-09-09 06:40:00|766.45|757.35|766.07|756.97|767.79|758.69|765.95|756.85|631
1662705900000|2022-09-09 06:45:00|766.25|757.15|766.07|756.97|766.3|757.2|765.55|756.45|478
1662706200000|2022-09-09 06:50:00|766.06|756.96|766.24|757.14|766.5|757.4|765.8|756.7|540
1662706500000|2022-09-09 06:55:00|766.3|757.2|767.4|758.3|768.1|759|766.24|757.14|469
1662706800000|2022-09-09 07:00:00|767.39|758.29|766.59|757.49|768.43|759.33|766.35|757.25|593
1662707100000|2022-09-09 07:05:00|766.6|757.5|767.49|758.39|768.75|759.65|766.59|757.49|556
1662707400000|2022-09-09 07:10:00|767.46|758.36|769.15|760.05|769.26|760.16|767.46|758.36|536
1662707700000|2022-09-09 07:15:00|769.34|760.24|767.93|758.83|769.55|760.45|767.73|758.63|579
1662708000000|2022-09-09 07:20:00|767.8|758.7|765.87|756.77|768.64|759.54|765.73|756.63|588
1662708300000|2022-09-09 07:25:00|765.78|756.68|767.05|757.95|767.45|758.35|765.7|756.6|474
1662708600000|2022-09-09 07:30:00|766.9|757.8|766.62|757.52|768.3|759.2|766.38|757.28|598
1662708900000|2022-09-09 07:35:00|766.97|757.87|769.24|760.14|770.28|761.18|766.65|757.55|556
1662709200000|2022-09-09 07:40:00|769.26|760.16|771.28|762.18|773.45|764.35|769|759.9|615
1662709500000|2022-09-09 07:45:00|771.38|762.28|776.1|767|776.1|767|770.98|761.88|614
1662709800000|2022-09-09 07:50:00|776.2|767.1|775.32|766.22|777.65|768.55|775.15|766.05|260
1662710100000|2022-09-09 07:55:00|775.3|766.2|776.2|767.1|776.42|767.32|774.32|765.22|573
1662710400000|2022-09-09 08:00:00|776.17|767.07|775.32|766.22|777.08|767.98|775.07|765.97|578
1662710700000|2022-09-09 08:05:00|775.35|766.25|774.1|765|776.18|767.08|773.9|764.8|554
1662711000000|2022-09-09 08:10:00|774|764.9|774.32|765.22|775.36|766.26|773.8|764.7|563
1662711300000|2022-09-09 08:15:00|774.4|765.3|774.6|765.5|776|766.9|774.15|765.05|551
1662711600000|2022-09-09 08:20:00|774.63|765.53|774.5|765.4|775.84|766.74|774.35|765.25|560
1662711900000|2022-09-09 08:25:00|774.53|765.43|779.18|770.08|780.72|771.62|774.35|765.25|631
1662712200000|2022-09-09 08:30:00|779.14|770.04|786.65|777.55|787.63|778.53|777.17|768.07|681
1662712500000|2022-09-09 08:35:00|786.71|777.61|784.08|774.98|787.47|778.37|782.08|772.98|705
1662712800000|2022-09-09 08:40:00|784.11|775.01|788.95|779.85|789.62|780.52|783.84|774.74|661
1662713100000|2022-09-09 08:45:00|788.88|779.78|786.15|777.05|789.41|780.31|785.68|776.58|559
1662713400000|2022-09-09 08:50:00|786.2|777.1|786.6|777.5|787.45|778.35|785.85|776.75|412
1662713700000|2022-09-09 08:55:00|786.45|777.35|785.15|776.05|790.1|781|784.85|775.75|646
1662714000000|2022-09-09 09:00:00|785.3|776.2|782.13|773.03|786.35|777.25|782.1|773|613
1662714300000|2022-09-09 09:05:00|782.15|773.05|778.17|769.07|782.42|773.32|778|768.9|625
1662714600000|2022-09-09 09:10:00|777.9|768.8|778.22|769.12|780.15|771.05|777.08|767.98|600
1662714900000|2022-09-09 09:15:00|778.2|769.1|778.35|769.25|779.15|770.05|777.85|768.75|592
1662715200000|2022-09-09 09:20:00|778.32|769.22|777.4|768.3|779.25|770.15|776.35|767.25|641
1662715500000|2022-09-09 09:25:00|777.44|768.34|777.72|768.62|777.95|768.85|777.25|768.15|558
1662715800000|2022-09-09 09:30:00|777.8|768.7|776.65|767.55|778.5|769.4|776.45|767.35|604
1662716100000|2022-09-09 09:35:00|776.57|767.47|779.58|770.48|779.65|770.55|776.18|767.08|647
1662716400000|2022-09-09 09:40:00|779.57|770.47|779.8|770.7|780.89|771.79|779.24|770.14|529
1662716700000|2022-09-09 09:45:00|779.85|770.75|780.44|771.34|781.3|772.2|779.85|770.75|539
1662717000000|2022-09-09 09:50:00|780.45|771.35|780.6|771.5|781.39|772.29|779.88|770.78|494
1662717300000|2022-09-09 09:55:00|780.65|771.55|781.8|772.7|782.18|773.08|780.45|771.35|515
1662717600000|2022-09-09 10:00:00|781.79|772.69|781.56|772.46|782.7|773.6|781.4|772.3|514
1662717900000|2022-09-09 10:05:00|781.52|772.42|782.34|773.24|782.68|773.58|781.35|772.25|414
1662718200000|2022-09-09 10:10:00|782.37|773.27|783.25|774.15|783.3|774.2|780.95|771.85|531
1662718500000|2022-09-09 10:15:00|783.13|774.03|780.85|771.75|783.25|774.15|780.8|771.7|385
1662718800000|2022-09-09 10:20:00|781|771.9|783.53|774.43|784.69|775.59|780.1|771|500
1662719100000|2022-09-09 10:25:00|783.5|774.4|783.5|774.4|784.75|775.65|783.05|773.95|572
1662719400000|2022-09-09 10:30:00|783.44|774.34|781.35|772.25|784.99|775.89|781.3|772.2|553
1662719700000|2022-09-09 10:35:00|781.44|772.34|780.9|771.8|782.5|773.4|779.85|770.75|514
1662720000000|2022-09-09 10:40:00|781.03|771.93|784.48|775.38|786.2|777.1|779.8|770.7|621
1662720300000|2022-09-09 10:45:00|784.43|775.33|786.4|777.3|788.43|779.33|784.25|775.15|695
1662720600000|2022-09-09 10:50:00|786.28|777.18|788.85|779.75|789.25|780.15|785.1|776|613
1662720900000|2022-09-09 10:55:00|788.9|779.8|789.78|780.68|790.45|781.35|787.75|778.65|542
1662721200000|2022-09-09 11:00:00|789.88|780.78|787.95|778.85|792.41|783.31|786.34|777.24|638
1662721500000|2022-09-09 11:05:00|787.91|778.81|787.93|778.83|790.23|781.13|787.3|778.2|630
1662721800000|2022-09-09 11:10:00|787.88|778.78|784.95|775.85|788.3|779.2|784.45|775.35|592
1662722100000|2022-09-09 11:15:00|785.06|775.96|781.6|772.5|786.47|777.37|781|771.9|634
1662722400000|2022-09-09 11:20:00|781.65|772.55|779.17|770.07|782.8|773.7|778.5|769.4|590
1662722700000|2022-09-09 11:25:00|779.2|770.1|781.65|772.55|783.42|774.32|779.2|770.1|557
1662723000000|2022-09-09 11:30:00|781.6|772.5|781.9|772.8|782.25|773.15|780.75|771.65|577
1662723300000|2022-09-09 11:35:00|782|772.9|782.05|772.95|783.42|774.32|781.98|772.88|525
1662723600000|2022-09-09 11:40:00|782.1|773|782.35|773.25|783.3|774.2|781.75|772.65|436
1662723900000|2022-09-09 11:45:00|782.4|773.3|785.22|776.12|785.4|776.3|782.27|773.17|476
1662724200000|2022-09-09 11:50:00|785.37|776.27|783.77|774.67|785.65|776.55|783.45|774.35|477
1662724500000|2022-09-09 11:55:00|783.75|774.65|784.27|775.17|785.15|776.05|781.48|772.38|582
1662724800000|2022-09-09 12:00:00|784.11|775.01|785.56|776.46|786.21|777.11|783.83|774.73|593
1662725100000|2022-09-09 12:05:00|785.55|776.45|787.55|778.45|787.7|778.6|785.05|775.95|528
1662725400000|2022-09-09 12:10:00|787.57|778.47|788.95|779.85|789.23|780.13|787.47|778.37|526
1662725700000|2022-09-09 12:15:00|788.92|779.82|790.33|781.23|790.45|781.35|787.41|778.31|555
1662726000000|2022-09-09 12:20:00|790.32|781.22|789.18|780.08|790.38|781.28|788.4|779.3|553
1662726300000|2022-09-09 12:25:00|789.15|780.05|790.6|781.5|791.65|782.55|788.62|779.52|540
1662726600000|2022-09-09 12:30:00|790.69|781.59|792.68|783.58|792.99|783.89|789.85|780.75|603
1662726900000|2022-09-09 12:35:00|792.69|783.59|796.45|787.35|798.34|789.24|792.69|783.59|725
1662727200000|2022-09-09 12:40:00|796.44|787.34|794.92|785.82|798.51|789.41|794.05|784.95|747
1662727500000|2022-09-09 12:45:00|795.19|786.09|793.48|784.38|795.72|786.62|791.47|782.37|703
1662727800000|2022-09-09 12:50:00|793.47|784.37|791.09|781.99|793.8|784.7|791.05|781.95|651
1662728100000|2022-09-09 12:55:00|791.1|782|790.65|781.55|792.42|783.32|790.6|781.5|617
1662728400000|2022-09-09 13:00:00|790.71|781.61|786.17|777.07|791.75|782.65|785.96|776.86|708
1662728700000|2022-09-09 13:05:00|786.14|777.04|786.42|777.32|786.9|777.8|784.28|775.18|667
1662729000000|2022-09-09 13:10:00|786.37|777.27|785.6|776.5|787.31|778.21|784.3|775.2|645
1662729300000|2022-09-09 13:15:00|785.63|776.53|786.55|777.45|787.35|778.25|785.4|776.3|602
1662729600000|2022-09-09 13:20:00|786.58|777.48|784.42|775.32|788.75|779.65|784.13|775.03|666
1662729900000|2022-09-09 13:25:00|784.48|775.38|782.02|772.92|785.51|776.41|781.1|772|740
1662730200000|2022-09-09 13:30:00|782|772.9|786.18|777.08|786.34|777.24|782|772.9|741
1662730500000|2022-09-09 13:35:00|786.2|777.1|786.65|777.55|788.2|779.1|785.9|776.8|629
1662730800000|2022-09-09 13:40:00|786.8|777.7|784.74|775.64|787.45|778.35|784.45|775.35|697
1662731100000|2022-09-09 13:45:00|784.75|775.65|786.6|777.5|787.59|778.49|783.85|774.75|686
1662731400000|2022-09-09 13:50:00|786.64|777.54|786.52|777.42|787.3|778.2|785.3|776.2|701
1662731700000|2022-09-09 13:55:00|786.48|777.38|787.03|777.93|787.35|778.25|784.34|775.24|686
1662732000000|2022-09-09 14:00:00|787.05|777.95|789.42|780.32|789.53|780.43|786.85|777.75|639
1662732300000|2022-09-09 14:05:00|789.45|780.35|790.37|781.27|791.09|781.99|788.62|779.52|677
1662732600000|2022-09-09 14:10:00|790.42|781.32|787.8|778.7|790.43|781.33|787.4|778.3|638
1662732900000|2022-09-09 14:15:00|787.63|778.53|786|776.9|789.01|779.91|785.4|776.3|685
1662733200000|2022-09-09 14:20:00|786.17|777.07|780.85|771.75|786.25|777.15|780.65|771.55|645
1662733500000|2022-09-09 14:25:00|780.83|771.73|782.85|773.75|783.22|774.12|780.83|771.73|593
1662733800000|2022-09-09 14:30:00|782.9|773.8|783.83|774.73|784.02|774.92|781.63|772.53|596
1662734100000|2022-09-09 14:35:00|783.97|774.87|784.93|775.83|785.4|776.3|782.7|773.6|578
1662734400000|2022-09-09 14:40:00|784.88|775.78|784.7|775.6|785.87|776.77|783.93|774.83|623
1662734700000|2022-09-09 14:45:00|784.75|775.65|785.2|776.1|785.4|776.3|783.7|774.6|537
1662735000000|2022-09-09 14:50:00|785.22|776.12|784.9|775.8|786.03|776.93|784.27|775.17|593
1662735300000|2022-09-09 14:55:00|784.95|775.85|785.55|776.45|785.7|776.6|784.2|775.1|582
1662735600000|2022-09-09 15:00:00|785.59|776.49|784.4|775.3|786.24|777.14|783.49|774.39|682
1662735900000|2022-09-09 15:05:00|784.43|775.33|784.3|775.2|786.94|777.84|783.8|774.7|632
1662736200000|2022-09-09 15:10:00|784.17|775.07|784.35|775.25|784.65|775.55|782.58|773.48|654
1662736500000|2022-09-09 15:15:00|784.48|775.38|785.54|776.44|786.28|777.18|784.02|774.92|629
1662736800000|2022-09-09 15:20:00|785.52|776.42|783.25|774.15|786.03|776.93|782.4|773.3|666
1662737100000|2022-09-09 15:25:00|783.27|774.17|784.64|775.54|784.76|775.66|783.05|773.95|675
1662737400000|2022-09-09 15:30:00|784.7|775.6|786.68|777.58|787.24|778.14|783.95|774.85|697
1662737700000|2022-09-09 15:35:00|786.7|777.6|787.35|778.25|788.1|779|786.18|777.08|669
1662738000000|2022-09-09 15:40:00|787.38|778.28|786.42|777.32|787.9|778.8|785.43|776.33|655
1662738300000|2022-09-09 15:45:00|786.53|777.43|784.45|775.35|787.32|778.22|783.45|774.35|634
1662738600000|2022-09-09 15:50:00|784.51|775.41|784.3|775.2|784.78|775.68|783.45|774.35|339
1662738900000|2022-09-09 15:55:00|784.25|775.15|784.19|775.09|784.37|775.27|783.35|774.25|562
1662739200000|2022-09-09 16:00:00|784.25|775.15|779.45|770.35|784.57|775.47|778.07|768.97|721
1662739500000|2022-09-09 16:05:00|779.43|770.33|781.8|772.7|782.53|773.43|778.37|769.27|662
1662739800000|2022-09-09 16:10:00|781.7|772.6|781.9|772.8|783.11|774.01|781.1|772|669
1662740100000|2022-09-09 16:15:00|781.91|772.81|783.05|773.95|783.29|774.19|780.4|771.3|642
1662740400000|2022-09-09 16:20:00|783|773.9|782.43|773.33|783.11|774.01|782|772.9|625
1662740700000|2022-09-09 16:25:00|782.38|773.28|784.61|775.51|785.45|776.35|782.35|773.25|648
1662741000000|2022-09-09 16:30:00|784.63|775.53|785|775.9|785.35|776.25|782.87|773.77|679
1662741300000|2022-09-09 16:35:00|785.06|775.96|791.38|782.28|791.38|782.28|784.87|775.77|661
1662741600000|2022-09-09 16:40:00|791.85|782.75|788.11|779.01|794.45|785.35|788.11|779.01|663
1662741900000|2022-09-09 16:45:00|788.13|779.03|792.43|783.33|794.34|785.24|787.97|778.87|657
1662742200000|2022-09-09 16:50:00|792.52|783.42|792.34|783.24|793.52|784.42|791.81|782.71|631
1662742500000|2022-09-09 16:55:00|792.3|783.2|796.3|787.2|797.3|788.2|792.21|783.11|653
1662742800000|2022-09-09 17:00:00|796.2|787.1|790.88|781.78|796.36|787.26|790.88|781.78|628
1662743100000|2022-09-09 17:05:00|790.9|781.8|790.43|781.33|791.98|782.88|789.87|780.77|611
1662743400000|2022-09-09 17:10:00|790.47|781.37|790.55|781.45|791.55|782.45|789.84|780.74|593
1662743700000|2022-09-09 17:15:00|790.76|781.66|787.97|778.87|791.6|782.5|787.75|778.65|626
1662744000000|2022-09-09 17:20:00|787.93|778.83|782.16|773.06|788.18|779.08|781.26|772.16|607
1662744300000|2022-09-09 17:25:00|782.18|773.08|779.4|770.3|782.7|773.6|779.4|770.3|507
1662744600000|2022-09-09 17:30:00|779.5|770.4|780.12|771.02|781.1|772|778.5|769.4|483
1662744900000|2022-09-09 17:35:00|780.25|771.15|777.3|768.2|780.46|771.36|776.95|767.85|547
1662745200000|2022-09-09 17:40:00|777.33|768.23|778.27|769.17|778.45|769.35|776.48|767.38|574
1662745500000|2022-09-09 17:45:00|778.32|769.22|780.65|771.55|780.95|771.85|778.01|768.91|547
1662745800000|2022-09-09 17:50:00|780.7|771.6|780.33|771.23|780.85|771.75|778.46|769.36|599
1662746100000|2022-09-09 17:55:00|780.34|771.24|780.05|770.95|781.12|772.02|779.36|770.26|531
1662746400000|2022-09-09 18:00:00|780.06|770.96|779.17|770.07|780.7|771.6|777.5|768.4|336
1662746700000|2022-09-09 18:05:00|779.09|769.99|777.99|768.89|779.19|770.09|777.88|768.78|585
1662747000000|2022-09-09 18:10:00|778.01|768.91|779.3|770.2|779.31|770.21|777.8|768.7|596
1662747300000|2022-09-09 18:15:00|779.27|770.17|780.02|770.92|780.22|771.12|778.46|769.36|568
1662747600000|2022-09-09 18:20:00|780.08|770.98|779.26|770.16|781.17|772.07|779.2|770.1|574
1662747900000|2022-09-09 18:25:00|779.1|770|777.78|768.68|779.43|770.33|776.97|767.87|590
1662748200000|2022-09-09 18:30:00|777.8|768.7|776.34|767.24|778.47|769.37|775.8|766.7|561
1662748500000|2022-09-09 18:35:00|776.44|767.34|778.21|769.11|778.45|769.35|775.93|766.83|520
1662748800000|2022-09-09 18:40:00|778.27|769.17|778.47|769.37|779.24|770.14|778.08|768.98|572
1662749100000|2022-09-09 18:45:00|778.45|769.35|775.87|766.77|778.63|769.53|775.7|766.6|592
1662749400000|2022-09-09 18:50:00|775.85|766.75|772.1|763|776.08|766.98|771.26|762.16|609
1662749700000|2022-09-09 18:55:00|772.18|763.08|774.68|765.58|774.82|765.72|772.06|762.96|581
1662750000000|2022-09-09 19:00:00|774.69|765.59|776.65|767.55|777.08|767.98|774.05|764.95|567
1662750300000|2022-09-09 19:05:00|776.73|767.63|776.65|767.55|777.31|768.21|775.38|766.28|568
1662750600000|2022-09-09 19:10:00|776.6|767.5|778.97|769.87|779.37|770.27|775.92|766.82|569
1662750900000|2022-09-09 19:15:00|778.96|769.86|778.5|769.4|779.19|770.09|777.24|768.14|573
1662751200000|2022-09-09 19:20:00|778.45|769.35|778.4|769.3|779|769.9|777.74|768.64|560
1662751500000|2022-09-09 19:25:00|778.43|769.33|778.14|769.04|778.71|769.61|777.89|768.79|515
1662751800000|2022-09-09 19:30:00|778.06|768.96|778.5|769.4|778.76|769.66|777.85|768.75|614
1662752100000|2022-09-09 19:35:00|778.56|769.46|776.53|767.43|778.75|769.65|776.37|767.27|494
1662752400000|2022-09-09 19:40:00|776.7|767.6|777.25|768.15|777.7|768.6|776.44|767.34|523
1662752700000|2022-09-09 19:45:00|777.15|768.05|778.1|769|778.68|769.58|777.07|767.97|516
1662753000000|2022-09-09 19:50:00|778.05|768.95|779.04|769.94|779.75|770.65|776.54|767.44|670
1662753300000|2022-09-09 19:55:00|779.06|769.96|778.73|769.63|779.6|770.5|777.87|768.77|611
1662753600000|2022-09-09 20:00:00|778.67|769.57|777.13|768.03|778.8|769.7|776.53|767.43|557
1662753900000|2022-09-09 20:05:00|777.12|768.02|777.25|768.15|777.47|768.37|776.88|767.78|447
1662754200000|2022-09-09 20:10:00|777.2|768.1|778.35|769.25|779.06|769.96|777.1|768|412
1662754500000|2022-09-09 20:15:00|778.29|769.19|778.25|769.15|779.34|770.24|777.12|768.02|481
1662754800000|2022-09-09 20:20:00|778.2|769.1|778.6|769.5|779.7|770.6|778.2|769.1|363
1662755100000|2022-09-09 20:25:00|778.66|769.56|779.37|770.27|779.37|770.27|778.37|769.27|376
1662755400000|2022-09-09 20:30:00|779.41|770.31|779.41|770.31|780.12|771.02|778.75|769.65|506
1662755700000|2022-09-09 20:35:00|779.43|770.33|781.34|772.24|782.12|773.02|779.25|770.15|469
1662756000000|2022-09-09 20:40:00|781.29|772.19|782|772.9|782.61|773.51|781.19|772.09|370
1662756300000|2022-09-09 20:45:00|781.98|772.88|780.84|771.74|782.32|773.22|779.76|770.66|456
1662756600000|2022-09-09 20:50:00|780.88|771.78|780.82|771.72|780.95|771.85|779.96|770.86|278
1662756900000|2022-09-09 20:55:00|780.83|771.73|781.31|772.21|781.42|772.32|780.68|771.58|191
1662793200000|2022-09-10 07:00:00|787.06|777.96|786.12|777.02|787.57|778.47|785.17|776.07|257
1662793500000|2022-09-10 07:05:00|786.09|776.99|784.25|775.15|786.48|777.38|784.25|775.15|235
1662793800000|2022-09-10 07:10:00|784.22|775.12|782.94|773.84|784.32|775.22|782.42|773.32|282
1662794100000|2022-09-10 07:15:00|782.95|773.85|781.35|772.25|784.36|775.26|780.94|771.84|309
1662794400000|2022-09-10 07:20:00|781.36|772.26|783.38|774.28|783.44|774.34|781.35|772.25|278
1662794700000|2022-09-10 07:25:00|783.4|774.3|783.7|774.6|783.78|774.68|783.01|773.91|322
1662795000000|2022-09-10 07:30:00|783.75|774.65|782.15|773.05|784.32|775.22|782.08|772.98|328
1662795300000|2022-09-10 07:35:00|782.13|773.03|781.14|772.04|782.33|773.23|780.41|771.31|418
1662795600000|2022-09-10 07:40:00|781.15|772.05|779.01|769.91|781.37|772.27|778.88|769.78|436
1662795900000|2022-09-10 07:45:00|778.99|769.89|768.32|759.22|778.99|769.89|768.19|759.09|682
1662796200000|2022-09-10 07:50:00|768.29|759.19|773.14|764.04|773.35|764.25|767.86|758.76|588
1662796500000|2022-09-10 07:55:00|773.12|764.02|771.95|762.85|774.02|764.92|770.07|760.97|510
1662796800000|2022-09-10 08:00:00|772.14|763.04|776.52|767.42|777.32|768.22|768.2|759.1|571
1662797100000|2022-09-10 08:05:00|776.5|767.4|778.31|769.21|778.91|769.81|776.12|767.02|488
1662797400000|2022-09-10 08:10:00|778.3|769.2|777.64|768.54|778.79|769.69|776.35|767.25|380
1662797700000|2022-09-10 08:15:00|777.67|768.57|776.73|767.63|778.3|769.2|774.17|765.07|408
1662798000000|2022-09-10 08:20:00|776.99|767.89|776.37|767.27|777.25|768.15|774.01|764.91|430
1662798300000|2022-09-10 08:25:00|776.36|767.26|777.45|768.35|778.12|769.02|776.17|767.07|390
1662798600000|2022-09-10 08:30:00|777.43|768.33|777.13|768.03|778.29|769.19|776.32|767.22|399
1662798900000|2022-09-10 08:35:00|777.14|768.04|776.97|767.87|778.08|768.98|775.2|766.1|368
1662799200000|2022-09-10 08:40:00|777|767.9|776.35|767.25|777.57|768.47|776.32|767.22|249
1662799500000|2022-09-10 08:45:00|776.37|767.27|775.66|766.56|777.16|768.06|775.08|765.98|301
1662799800000|2022-09-10 08:50:00|775.69|766.59|775.2|766.1|776.2|767.1|771.89|762.79|351
1662800100000|2022-09-10 08:55:00|775.07|765.97|775.57|766.47|776.51|767.41|774.63|765.53|258
1662800400000|2022-09-10 09:00:00|775.53|766.43|777.28|768.18|777.6|768.5|775.32|766.22|299
1662800700000|2022-09-10 09:05:00|777.24|768.14|776.24|767.14|778.18|769.08|776.11|767.01|303
1662801000000|2022-09-10 09:10:00|776.21|767.11|778.33|769.23|779.28|770.18|776.21|767.11|252
1662801300000|2022-09-10 09:15:00|778.31|769.21|779.03|769.93|779.33|770.23|778.16|769.06|297
1662801600000|2022-09-10 09:20:00|779.01|769.91|778.44|769.34|779.39|770.29|777.44|768.34|269
1662801900000|2022-09-10 09:25:00|778.52|769.42|777.12|768.02|778.52|769.42|776.31|767.21|273
1662802200000|2022-09-10 09:30:00|777.11|768.01|777.12|768.02|777.35|768.25|775.92|766.82|231
1662802500000|2022-09-10 09:35:00|777.05|767.95|777.11|768.01|778.57|769.47|776.66|767.56|250
1662802800000|2022-09-10 09:40:00|777.16|768.06|778.31|769.21|778.88|769.78|777.16|768.06|221
1662803100000|2022-09-10 09:45:00|778.28|769.18|778.99|769.89|779.24|770.14|778.27|769.17|229
1662803400000|2022-09-10 09:50:00|778.98|769.88|777|767.9|779.13|770.03|776.42|767.32|261
1662803700000|2022-09-10 09:55:00|776.99|767.89|777.79|768.69|778.39|769.29|776.51|767.41|289
1662804000000|2022-09-10 10:00:00|777.77|768.67|777.2|768.1|778.07|768.97|777.07|767.97|251
1662804300000|2022-09-10 10:05:00|777.16|768.06|778.02|768.92|779.07|769.97|777.16|768.06|254
1662804600000|2022-09-10 10:10:00|777.96|768.86|775.36|766.26|777.98|768.88|774.47|765.37|313
1662804900000|2022-09-10 10:15:00|775.44|766.34|774.58|765.48|776.23|767.13|773.35|764.25|283
1662805200000|2022-09-10 10:20:00|774.67|765.57|775.62|766.52|777.14|768.04|774.53|765.43|294
1662805500000|2022-09-10 10:25:00|775.67|766.57|776.6|767.5|776.61|767.51|775.35|766.25|267
1662805800000|2022-09-10 10:30:00|776.58|767.48|775.27|766.17|776.71|767.61|774.5|765.4|306
1662806100000|2022-09-10 10:35:00|775.38|766.28|776.41|767.31|777.15|768.05|775.37|766.27|338
1662806400000|2022-09-10 10:40:00|776.39|767.29|775.04|765.94|776.53|767.43|775|765.9|265
1662806700000|2022-09-10 10:45:00|775.02|765.92|774.06|764.96|775.34|766.24|773.96|764.86|267
1662807000000|2022-09-10 10:50:00|774.04|764.94|772.54|763.44|774.29|765.19|771.24|762.14|262
1662807300000|2022-09-10 10:55:00|772.52|763.42|773.64|764.54|774|764.9|772.09|762.99|311
1662807600000|2022-09-10 11:00:00|773.63|764.53|773.52|764.42|774.73|765.63|773.45|764.35|256
1662807900000|2022-09-10 11:05:00|773.47|764.37|774.28|765.18|774.3|765.2|773.07|763.97|171
1662808200000|2022-09-10 11:10:00|774.3|765.2|775.29|766.19|776.16|767.06|774.3|765.2|301
1662808500000|2022-09-10 11:15:00|775.26|766.16|774.95|765.85|775.67|766.57|774.2|765.1|310
1662808800000|2022-09-10 11:20:00|774.96|765.86|774.98|765.88|775.32|766.22|774.57|765.47|268
1662809100000|2022-09-10 11:25:00|774.99|765.89|774.63|765.53|775.3|766.2|774.44|765.34|188
1662809400000|2022-09-10 11:30:00|774.67|765.57|774.32|765.22|774.67|765.57|773.57|764.47|331
1662809700000|2022-09-10 11:35:00|774.29|765.19|773.63|764.53|774.37|765.27|773.51|764.41|229
1662810000000|2022-09-10 11:40:00|773.62|764.52|773.88|764.78|775.25|766.15|773.55|764.45|216
1662810300000|2022-09-10 11:45:00|773.9|764.8|774.37|765.27|774.57|765.47|773.58|764.48|260
1662810600000|2022-09-10 11:50:00|774.35|765.25|774.59|765.49|774.59|765.49|773.81|764.71|235
1662810900000|2022-09-10 11:55:00|774.58|765.48|774.07|764.97|774.77|765.67|773.66|764.56|179
1662811200000|2022-09-10 12:00:00|774.09|764.99|776.19|767.09|776.22|767.12|773.96|764.86|262
1662811500000|2022-09-10 12:05:00|776.21|767.11|775.42|766.32|776.45|767.35|775.25|766.15|247
1662811800000|2022-09-10 12:10:00|775.43|766.33|776.52|767.42|777.09|767.99|773.34|764.24|363
1662812100000|2022-09-10 12:15:00|776.54|767.44|773.27|764.17|778.36|769.26|773.27|764.17|476
1662812400000|2022-09-10 12:20:00|773.22|764.12|771.14|762.04|775|765.9|763.69|754.59|562
1662812700000|2022-09-10 12:25:00|771.17|762.07|772.11|763.01|772.35|763.25|768.83|759.73|525
1662813000000|2022-09-10 12:30:00|772.13|763.03|773.37|764.27|773.52|764.42|770.23|761.13|476
1662813300000|2022-09-10 12:35:00|773.4|764.3|772.99|763.89|775.2|766.1|772.87|763.77|374
1662813600000|2022-09-10 12:40:00|773.01|763.91|774.18|765.08|774.7|765.6|772.24|763.14|420
1662813900000|2022-09-10 12:45:00|774.16|765.06|775.05|765.95|775.13|766.03|773.86|764.76|256
1662814200000|2022-09-10 12:50:00|775.07|765.97|775.68|766.58|776.02|766.92|774.28|765.18|321
1662814500000|2022-09-10 12:55:00|775.69|766.59|777.24|768.14|777.25|768.15|775.69|766.59|273
1662814800000|2022-09-10 13:00:00|777.23|768.13|775.7|766.6|777.33|768.23|775.4|766.3|264
1662815100000|2022-09-10 13:05:00|775.71|766.61|777.06|767.96|779.3|770.2|775.45|766.35|341
1662815400000|2022-09-10 13:10:00|777.11|768.01|774.57|765.47|777.12|768.02|774.05|764.95|315
1662815700000|2022-09-10 13:15:00|774.55|765.45|772.3|763.2|775.42|766.32|772.24|763.14|431
1662816000000|2022-09-10 13:20:00|772.25|763.15|772.26|763.16|772.97|763.87|769.23|760.13|442
1662816300000|2022-09-10 13:25:00|772.25|763.15|774.55|765.45|774.56|765.46|771.45|762.35|314
1662816600000|2022-09-10 13:30:00|774.58|765.48|773.78|764.68|776.16|767.06|773.64|764.54|327
1662816900000|2022-09-10 13:35:00|773.76|764.66|772.39|763.29|773.78|764.68|770.43|761.33|311
1662817200000|2022-09-10 13:40:00|772.42|763.32|769.24|760.14|772.66|763.56|768.11|759.01|344
1662817500000|2022-09-10 13:45:00|769.23|760.13|767.96|758.86|771.25|762.15|767.39|758.29|464
1662817800000|2022-09-10 13:50:00|767.99|758.89|765.71|756.61|769.31|760.21|765.52|756.42|462
1662818100000|2022-09-10 13:55:00|765.7|756.6|766.66|757.56|767.04|757.94|764.05|754.95|490
1662818400000|2022-09-10 14:00:00|766.68|757.58|768.15|759.05|768.44|759.34|765.2|756.1|444
1662818700000|2022-09-10 14:05:00|768.04|758.94|770.1|761|770.42|761.32|768.04|758.94|395
1662819000000|2022-09-10 14:10:00|770.14|761.04|769.14|760.04|770.31|761.21|768.92|759.82|270
1662819300000|2022-09-10 14:15:00|769.21|760.11|769.45|760.35|770.14|761.04|768.3|759.2|271
1662819600000|2022-09-10 14:20:00|769.44|760.34|770.29|761.19|770.49|761.39|769.26|760.16|283
1662819900000|2022-09-10 14:25:00|770.25|761.15|771.11|762.01|771.11|762.01|770.14|761.04|223
1662820200000|2022-09-10 14:30:00|771.09|761.99|770.18|761.08|771.49|762.39|770.18|761.08|276
1662820500000|2022-09-10 14:35:00|770.21|761.11|770.38|761.28|772.42|763.32|770.19|761.09|257
1662820800000|2022-09-10 14:40:00|770.41|761.31|770.04|760.94|771.29|762.19|769.58|760.48|318
1662821100000|2022-09-10 14:45:00|770.02|760.92|770.6|761.5|771.4|762.3|770.02|760.92|334
1662821400000|2022-09-10 14:50:00|770.62|761.52|770.36|761.26|771.13|762.03|769.41|760.31|226
1662821700000|2022-09-10 14:55:00|770.39|761.29|769.36|760.26|770.39|761.29|768.51|759.41|299
1662822000000|2022-09-10 15:00:00|769.46|760.36|769.28|760.18|771.09|761.99|768.6|759.5|279
1662822300000|2022-09-10 15:05:00|769.29|760.19|769.65|760.55|771.03|761.93|769.29|760.19|234
1662822600000|2022-09-10 15:10:00|769.64|760.54|771.28|762.18|771.54|762.44|769.64|760.54|183
1662822900000|2022-09-10 15:15:00|771.27|762.17|770.22|761.12|771.61|762.51|769.38|760.28|238
1662823200000|2022-09-10 15:20:00|770.24|761.14|773.33|764.23|773.36|764.26|770.05|760.95|283
1662823500000|2022-09-10 15:25:00|773.36|764.26|772.28|763.18|773.62|764.52|772.03|762.93|270
1662823800000|2022-09-10 15:30:00|772.31|763.21|771.64|762.54|773.04|763.94|771.56|762.46|219
1662824100000|2022-09-10 15:35:00|771.63|762.53|768.66|759.56|771.77|762.67|767.52|758.42|323
1662824400000|2022-09-10 15:40:00|768.69|759.59|769.14|760.04|770.46|761.36|768.69|759.59|277
1662824700000|2022-09-10 15:45:00|769.16|760.06|769.36|760.26|769.48|760.38|768.05|758.95|242
1662825000000|2022-09-10 15:50:00|769.49|760.39|769.3|760.2|769.61|760.51|769.05|759.95|233
1662825300000|2022-09-10 15:55:00|769.26|760.16|770.43|761.33|770.65|761.55|768.4|759.3|182
1662825600000|2022-09-10 16:00:00|770.38|761.28|769.53|760.43|772.33|763.23|769.41|760.31|316
1662825900000|2022-09-10 16:05:00|769.55|760.45|770.2|761.1|771.16|762.06|769.43|760.33|232
1662826200000|2022-09-10 16:10:00|770.18|761.08|770.4|761.3|770.4|761.3|768.11|759.01|290
1662826500000|2022-09-10 16:15:00|770.37|761.27|770.33|761.23|770.53|761.43|768.11|759.01|353
1662826800000|2022-09-10 16:20:00|770.43|761.33|770.16|761.06|770.55|761.45|769.32|760.22|267
1662827100000|2022-09-10 16:25:00|770.15|761.05|770.42|761.32|771.12|762.02|767.91|758.81|325
1662827400000|2022-09-10 16:30:00|770.39|761.29|771.86|762.76|772.13|763.03|770.39|761.29|321
1662827700000|2022-09-10 16:35:00|771.85|762.75|773.08|763.98|774.32|765.22|771.44|762.34|350
1662828000000|2022-09-10 16:40:00|773.03|763.93|776.72|767.62|777.12|768.02|773.02|763.92|449
1662828300000|2022-09-10 16:45:00|776.52|767.42|777.45|768.35|777.69|768.59|776.09|766.99|486
1662828600000|2022-09-10 16:50:00|777.47|768.37|777.23|768.13|779.7|770.6|776.28|767.18|495
1662828900000|2022-09-10 16:55:00|777.21|768.11|775.05|765.95|778|768.9|774.53|765.43|500
1662829200000|2022-09-10 17:00:00|775|765.9|773.38|764.28|775.91|766.81|772.52|763.42|472
1662829500000|2022-09-10 17:05:00|773.4|764.3|771.57|762.47|773.44|764.34|770.53|761.43|432
1662829800000|2022-09-10 17:10:00|771.56|762.46|771.61|762.51|771.97|762.87|770.09|760.99|371
1662830100000|2022-09-10 17:15:00|771.62|762.52|770.46|761.36|771.98|762.88|770.42|761.32|301
1662830400000|2022-09-10 17:20:00|770.49|761.39|772.1|763|772.4|763.3|770.46|761.36|246
1662830700000|2022-09-10 17:25:00|772.11|763.01|772.98|763.88|773.11|764.01|771.93|762.83|212
1662831000000|2022-09-10 17:30:00|773|763.9|771.65|762.55|773.04|763.94|771|761.9|180
1662831300000|2022-09-10 17:35:00|771.62|762.52|771.58|762.48|772.34|763.24|771.21|762.11|214
1662831600000|2022-09-10 17:40:00|771.54|762.44|771.45|762.35|772.21|763.11|771.15|762.05|223
1662831900000|2022-09-10 17:45:00|771.46|762.36|772.45|763.35|772.45|763.35|771.13|762.03|207
1662832200000|2022-09-10 17:50:00|772.44|763.34|772.85|763.75|773.02|763.92|771.86|762.76|189
1662832500000|2022-09-10 17:55:00|772.86|763.76|772.02|762.92|772.86|763.76|771.61|762.51|193
1662832800000|2022-09-10 18:00:00|772.01|762.91|772.36|763.26|772.6|763.5|771.44|762.34|203
1662833100000|2022-09-10 18:05:00|772.38|763.28|773.2|764.1|774.23|765.13|771.97|762.87|373
1662833400000|2022-09-10 18:10:00|773.03|763.93|772.85|763.75|774.03|764.93|772.72|763.62|348
1662833700000|2022-09-10 18:15:00|772.86|763.76|773.07|763.97|773.32|764.22|772.06|762.96|405
1662834000000|2022-09-10 18:20:00|773.08|763.98|773.32|764.22|773.96|764.86|772.74|763.64|366
1662834300000|2022-09-10 18:25:00|773.34|764.24|772|762.9|773.99|764.89|772|762.9|302
1662834600000|2022-09-10 18:30:00|772.01|762.91|773.26|764.16|773.31|764.21|771.59|762.49|309
1662834900000|2022-09-10 18:35:00|773.23|764.13|774.04|764.94|774.13|765.03|772.83|763.73|377
1662835200000|2022-09-10 18:40:00|774.07|764.97|774.99|765.89|775.09|765.99|773.35|764.25|370
1662835500000|2022-09-10 18:45:00|774.97|765.87|774.3|765.2|776.22|767.12|773.87|764.77|402
1662835800000|2022-09-10 18:50:00|774.32|765.22|775.2|766.1|775.3|766.2|774.23|765.13|339
1662836100000|2022-09-10 18:55:00|775.18|766.08|774.26|765.16|775.18|766.08|773.43|764.33|258
1662836400000|2022-09-10 19:00:00|774.28|765.18|775.02|765.92|775.02|765.92|773.51|764.41|254
1662836700000|2022-09-10 19:05:00|775.17|766.07|774.21|765.11|775.3|766.2|773.85|764.75|275
1662837000000|2022-09-10 19:10:00|774.2|765.1|774.41|765.31|775.03|765.93|774.17|765.07|202
1662837300000|2022-09-10 19:15:00|774.43|765.33|774.52|765.42|774.55|765.45|774.08|764.98|213
1662837600000|2022-09-10 19:20:00|774.51|765.41|774.65|765.55|775.32|766.22|774.48|765.38|274
1662837900000|2022-09-10 19:25:00|774.64|765.54|776.07|766.97|776.7|767.6|774.22|765.12|320
1662838200000|2022-09-10 19:30:00|776.09|766.99|775.13|766.03|776.3|767.2|774.41|765.31|350
1662838500000|2022-09-10 19:35:00|775.2|766.1|775.17|766.07|777.09|767.99|774.95|765.85|468
1662838800000|2022-09-10 19:40:00|775.15|766.05|775.36|766.26|775.62|766.52|775.07|765.97|252
1662839100000|2022-09-10 19:45:00|775.38|766.28|777.17|768.07|777.68|768.58|774.72|765.62|352
1662839400000|2022-09-10 19:50:00|777.18|768.08|776.29|767.19|778.14|769.04|775.14|766.04|446
1662839700000|2022-09-10 19:55:00|776.32|767.22|777.29|768.19|777.62|768.52|776.07|766.97|328
1662840000000|2022-09-10 20:00:00|777.37|768.27|776.41|767.31|778.21|769.11|775.57|766.47|402
1662840300000|2022-09-10 20:05:00|776.4|767.3|776.45|767.35|777.27|768.17|776.4|767.3|340
1662840600000|2022-09-10 20:10:00|776.43|767.33|774.99|765.89|776.56|767.46|774.81|765.71|297
1662840900000|2022-09-10 20:15:00|775|765.9|775.17|766.07|776.04|766.94|774.98|765.88|331
1662841200000|2022-09-10 20:20:00|775.15|766.05|774.41|765.31|775.15|766.05|773.69|764.59|367
1662841500000|2022-09-10 20:25:00|774.48|765.38|775.58|766.48|775.62|766.52|773.96|764.86|248
1662841800000|2022-09-10 20:30:00|775.56|766.46|774.44|765.34|776.12|767.02|774.23|765.13|260
1662842100000|2022-09-10 20:35:00|774.45|765.35|774.49|765.39|775.32|766.22|774.2|765.1|238
1662842400000|2022-09-10 20:40:00|774.47|765.37|772.52|763.42|774.84|765.74|772.15|763.05|247
1662842700000|2022-09-10 20:45:00|772.49|763.39|774.15|765.05|774.22|765.12|772.12|763.02|319
1662843000000|2022-09-10 20:50:00|774.14|765.04|774.2|765.1|774.55|765.45|773.15|764.05|290
1662843300000|2022-09-10 20:55:00|774.21|765.11|775.33|766.23|775.33|766.23|773.58|764.48|315
1662843600000|2022-09-10 21:00:00|775.08|765.98|776.39|767.29|776.83|767.73|775.02|765.92|383
1662843900000|2022-09-10 21:05:00|776.45|767.35|776.62|767.52|776.8|767.7|775.39|766.29|246
1662844200000|2022-09-10 21:10:00|776.65|767.55|775.3|766.2|776.65|767.55|775.07|765.97|111
1662844500000|2022-09-10 21:15:00|775.28|766.18|775.55|766.45|775.59|766.49|774.99|765.89|83
1662844800000|2022-09-10 21:20:00|775.54|766.44|775.68|766.58|775.92|766.82|775.54|766.44|260
1662845100000|2022-09-10 21:25:00|775.67|766.57|775.09|765.99|775.67|766.57|775.01|765.91|110
1662845400000|2022-09-10 21:30:00|775.06|765.96|775|765.9|775.09|765.99|774.79|765.69|59
1662845700000|2022-09-10 21:35:00|775.02|765.92|775.3|766.2|775.4|766.3|774.36|765.26|120
1662846000000|2022-09-10 21:40:00|775.36|766.26|775.65|766.55|775.71|766.61|775.36|766.26|104
1662846300000|2022-09-10 21:45:00|775.71|766.61|781.1|772|781.1|772|775.63|766.53|262
1662846600000|2022-09-10 21:50:00|781.16|772.06|778.74|769.64|782.27|773.17|778.73|769.63|493
1662846900000|2022-09-10 21:55:00|778.75|769.65|776.53|767.43|778.79|769.69|774.1|765|418
1662847200000|2022-09-10 22:00:00|776.57|767.47|779.16|770.06|779.56|770.46|776.57|767.47|488
1662847500000|2022-09-10 22:05:00|779.19|770.09|781.03|771.93|781.25|772.15|778.45|769.35|369
1662847800000|2022-09-10 22:10:00|781.02|771.92|780.58|771.48|781.49|772.39|780.27|771.17|293
1662848100000|2022-09-10 22:15:00|780.6|771.5|778.49|769.39|780.6|771.5|778.49|769.39|376
1662848400000|2022-09-10 22:20:00|778.53|769.43|779.24|770.14|780.31|771.21|778.43|769.33|282
1662848700000|2022-09-10 22:25:00|779.21|770.11|777.98|768.88|779.34|770.24|777.37|768.27|336
1662849000000|2022-09-10 22:30:00|777.99|768.89|778.96|769.86|779.05|769.95|777.29|768.19|290
1662849300000|2022-09-10 22:35:00|778.97|769.87|781.42|772.32|781.64|772.54|778.8|769.7|406
1662849600000|2022-09-10 22:40:00|781.4|772.3|783.2|774.1|784.33|775.23|781.19|772.09|559
1662849900000|2022-09-10 22:45:00|783.24|774.14|781.21|772.11|783.42|774.32|780.93|771.83|447
1662850200000|2022-09-10 22:50:00|781.25|772.15|781.41|772.31|783.16|774.06|780.85|771.75|394
1662850500000|2022-09-10 22:55:00|781.46|772.36|782.5|773.4|783.96|774.86|781.3|772.2|456
1662850800000|2022-09-10 23:00:00|782.53|773.43|782.28|773.18|783.28|774.18|781.94|772.84|446
1662851100000|2022-09-10 23:05:00|782.27|773.17|784.89|775.79|785.02|775.92|781.91|772.81|289
1662851400000|2022-09-10 23:10:00|784.88|775.78|784.14|775.04|784.88|775.78|783.46|774.36|321
1662851700000|2022-09-10 23:15:00|784.15|775.05|785.59|776.49|786.48|777.38|783.52|774.42|390
1662852000000|2022-09-10 23:20:00|785.58|776.48|785.21|776.11|786.9|777.8|784.94|775.84|320
1662852300000|2022-09-10 23:25:00|785.24|776.14|785.44|776.34|785.71|776.61|785.03|775.93|242
1662852600000|2022-09-10 23:30:00|785.45|776.35|787.02|777.92|787.09|777.99|785.39|776.29|376
1662852900000|2022-09-10 23:35:00|787|777.9|785.21|776.11|788.05|778.95|785.21|776.11|342
1662853200000|2022-09-10 23:40:00|785.17|776.07|785.03|775.93|785.23|776.13|783.93|774.83|326
1662853500000|2022-09-10 23:45:00|785.01|775.91|782.39|773.29|785.18|776.08|782.06|772.96|321
1662853800000|2022-09-10 23:50:00|782.38|773.28|783.11|774.01|783.31|774.21|782.08|772.98|241
1662854100000|2022-09-10 23:55:00|783.14|774.04|782.11|773.01|783.39|774.29|782.05|772.95|237
1662854400000|2022-09-11 00:00:00|782.12|773.02|783.52|774.42|785.11|776.01|782.1|773|325
1662854700000|2022-09-11 00:05:00|783.51|774.41|787.96|778.86|788.32|779.22|783.45|774.35|360
1662855000000|2022-09-11 00:10:00|787.94|778.84|786.53|777.43|787.94|778.84|784.39|775.29|356
1662855300000|2022-09-11 00:15:00|786.55|777.45|786.56|777.46|787.5|778.4|786.34|777.24|302
1662855600000|2022-09-11 00:20:00|786.6|777.5|786.12|777.02|786.88|777.78|786.01|776.91|220
1662855900000|2022-09-11 00:25:00|786.13|777.03|786.73|777.63|787.22|778.12|786.13|777.03|179
1662856200000|2022-09-11 00:30:00|786.74|777.64|783.37|774.27|787.19|778.09|783.02|773.92|314
1662856500000|2022-09-11 00:35:00|783.36|774.26|782.59|773.49|783.63|774.53|782.24|773.14|273
1662856800000|2022-09-11 00:40:00|782.54|773.44|781.17|772.07|783.1|774|781.14|772.04|247
1662857100000|2022-09-11 00:45:00|781.23|772.13|781.45|772.35|781.62|772.52|780.28|771.18|210
1662857400000|2022-09-11 00:50:00|781.42|772.32|783.88|774.78|783.99|774.89|781.18|772.08|213
1662857700000|2022-09-11 00:55:00|783.86|774.76|782.54|773.44|783.86|774.76|781.35|772.25|242
1662858000000|2022-09-11 01:00:00|782.55|773.45|782.18|773.08|783.25|774.15|782.01|772.91|278
1662858300000|2022-09-11 01:05:00|782.16|773.06|785.04|775.94|785.24|776.14|782.16|773.06|236
1662858600000|2022-09-11 01:10:00|785.06|775.96|787|777.9|787.18|778.08|785|775.9|258
1662858900000|2022-09-11 01:15:00|786.98|777.88|785|775.9|787.52|778.42|784.98|775.88|298
1662859200000|2022-09-11 01:20:00|785.06|775.96|784.34|775.24|785.95|776.85|784.27|775.17|230
1662859500000|2022-09-11 01:25:00|784.41|775.31|781.17|772.07|784.41|775.31|780.36|771.26|378
1662859800000|2022-09-11 01:30:00|781.22|772.12|783.11|774.01|783.37|774.27|781.22|772.12|323
1662860100000|2022-09-11 01:35:00|783.15|774.05|785.09|775.99|785.14|776.04|783.02|773.92|259
1662860400000|2022-09-11 01:40:00|785.08|775.98|785.1|776|786.08|776.98|784.17|775.07|333
1662860700000|2022-09-11 01:45:00|785.06|775.96|784.11|775.01|785.33|776.23|783.9|774.8|285
1662861000000|2022-09-11 01:50:00|784.18|775.08|784|774.9|784.22|775.12|783.2|774.1|184
1662861300000|2022-09-11 01:55:00|783.99|774.89|781.96|772.86|784.01|774.91|780.83|771.73|266
1662861600000|2022-09-11 02:00:00|782.01|772.91|781.94|772.84|782.15|773.05|780.49|771.39|356
1662861900000|2022-09-11 02:05:00|781.95|772.85|781.58|772.48|782.81|773.71|781.58|772.48|184
1662862200000|2022-09-11 02:10:00|781.61|772.51|782.33|773.23|782.52|773.42|781.33|772.23|296
1662862500000|2022-09-11 02:15:00|782.36|773.26|783.43|774.33|783.47|774.37|782.33|773.23|167
1662862800000|2022-09-11 02:20:00|783.45|774.35|782.99|773.89|783.45|774.35|782.48|773.38|123
1662863100000|2022-09-11 02:25:00|783.06|773.96|781.33|772.23|783.21|774.11|781.05|771.95|197
1662863400000|2022-09-11 02:30:00|781.29|772.19|777.04|767.94|781.31|772.21|777.04|767.94|302
1662863700000|2022-09-11 02:35:00|777.06|767.96|777.08|767.98|778.22|769.12|775.93|766.83|360
1662864000000|2022-09-11 02:40:00|777.11|768.01|777.19|768.09|778.02|768.92|776.37|767.27|297
1662864300000|2022-09-11 02:45:00|777.15|768.05|777.44|768.34|778.22|769.12|777.08|767.98|238
1662864600000|2022-09-11 02:50:00|777.53|768.43|778.46|769.36|778.54|769.44|776.83|767.73|262
1662864900000|2022-09-11 02:55:00|778.45|769.35|779.57|770.47|780.05|770.95|778.26|769.16|243
1662865200000|2022-09-11 03:00:00|779.6|770.5|780.04|770.94|780.15|771.05|779.31|770.21|249
1662865500000|2022-09-11 03:05:00|780.06|770.96|780.41|771.31|780.45|771.35|779.02|769.92|225
1662865800000|2022-09-11 03:10:00|780.4|771.3|779.52|770.42|780.73|771.63|779.44|770.34|163
1662866100000|2022-09-11 03:15:00|779.59|770.49|779.89|770.79|780.26|771.16|779.41|770.31|150
1662866400000|2022-09-11 03:20:00|779.9|770.8|779.14|770.04|779.91|770.81|777.35|768.25|228
1662866700000|2022-09-11 03:25:00|779|769.9|777.44|768.34|779.49|770.39|777.34|768.24|158
1662867000000|2022-09-11 03:30:00|777.39|768.29|777.39|768.29|778.32|769.22|777.2|768.1|191
1662867300000|2022-09-11 03:35:00|777.34|768.24|777.93|768.83|778.54|769.44|777.24|768.14|211
1662867600000|2022-09-11 03:40:00|777.95|768.85|777.19|768.09|778.24|769.14|777.15|768.05|184
1662867900000|2022-09-11 03:45:00|777.21|768.11|775.96|766.86|778.29|769.19|775.8|766.7|331
1662868200000|2022-09-11 03:50:00|775.99|766.89|777.05|767.95|777.1|768|775.99|766.89|244
1662868500000|2022-09-11 03:55:00|777.03|767.93|776.84|767.74|778.44|769.34|776.82|767.72|262
1662868800000|2022-09-11 04:00:00|776.85|767.75|778.1|769|778.19|769.09|776.85|767.75|239
1662869100000|2022-09-11 04:05:00|778.07|768.97|779.12|770.02|779.3|770.2|777.86|768.76|282
1662869400000|2022-09-11 04:10:00|779.07|769.97|780.39|771.29|781.11|772.01|779.04|769.94|250
1662869700000|2022-09-11 04:15:00|780.4|771.3|780.39|771.29|781.63|772.53|779.99|770.89|213
1662870000000|2022-09-11 04:20:00|780.4|771.3|780.05|770.95|780.59|771.49|779.35|770.25|216
1662870300000|2022-09-11 04:25:00|780.06|770.96|781.3|772.2|781.58|772.48|779.89|770.79|186
1662870600000|2022-09-11 04:30:00|781.29|772.19|782.34|773.24|782.34|773.24|781.29|772.19|169
1662870900000|2022-09-11 04:35:00|782.3|773.2|779.59|770.49|782.36|773.26|779.38|770.28|234
1662871200000|2022-09-11 04:40:00|779.6|770.5|780.48|771.38|781.65|772.55|779.59|770.49|224
1662871500000|2022-09-11 04:45:00|780.47|771.37|778.96|769.86|780.51|771.41|778.92|769.82|208
1662871800000|2022-09-11 04:50:00|778.95|769.85|777.86|768.76|779.09|769.99|776.92|767.82|262
1662872100000|2022-09-11 04:55:00|777.82|768.72|777.93|768.83|778.4|769.3|777.03|767.93|259
1662872400000|2022-09-11 05:00:00|777.94|768.84|778.4|769.3|778.41|769.31|776.52|767.42|267
1662872700000|2022-09-11 05:05:00|778.43|769.33|778.42|769.32|779.61|770.51|777.9|768.8|288
1662873000000|2022-09-11 05:10:00|778.41|769.31|779.04|769.94|779.56|770.46|778.35|769.25|215
1662873300000|2022-09-11 05:15:00|779.06|769.96|778.97|769.87|779.61|770.51|778.88|769.78|244
1662873600000|2022-09-11 05:20:00|778.96|769.86|778.16|769.06|778.98|769.88|777.21|768.11|233
1662873900000|2022-09-11 05:25:00|778.13|769.03|777.5|768.4|778.32|769.22|777.05|767.95|244
1662874200000|2022-09-11 05:30:00|777.49|768.39|777.49|768.39|777.59|768.49|775.42|766.32|259
1662874500000|2022-09-11 05:35:00|777.46|768.36|778.18|769.08|778.18|769.08|776.86|767.76|177
1662874800000|2022-09-11 05:40:00|778.15|769.05|776.85|767.75|778.5|769.4|776.72|767.62|309
1662875100000|2022-09-11 05:45:00|776.87|767.77|778.18|769.08|778.18|769.08|776.82|767.72|266
1662875400000|2022-09-11 05:50:00|778.22|769.12|778.95|769.85|778.99|769.89|778.06|768.96|238
1662875700000|2022-09-11 05:55:00|778.98|769.88|777.45|768.35|779.02|769.92|777.38|768.28|225
1662876000000|2022-09-11 06:00:00|777.49|768.39|777.98|768.88|778.22|769.12|777.38|768.28|188
1662876300000|2022-09-11 06:05:00|777.97|768.87|778.03|768.93|778.23|769.13|777.12|768.02|184
1662876600000|2022-09-11 06:10:00|778.06|768.96|778.04|768.94|778.37|769.27|777.12|768.02|211
1662876900000|2022-09-11 06:15:00|778.06|768.96|778.04|768.94|778.25|769.15|777.32|768.22|182
1662877200000|2022-09-11 06:20:00|778.07|768.97|776.76|767.66|779.07|769.97|776.76|767.66|222
1662877500000|2022-09-11 06:25:00|776.75|767.65|773.2|764.1|777|767.9|773.15|764.05|402
1662877800000|2022-09-11 06:30:00|773.17|764.07|767.27|758.17|773.17|764.07|765.94|756.84|686
1662878100000|2022-09-11 06:35:00|767.3|758.2|766.92|757.82|769.35|760.25|766.78|757.68|511
1662878400000|2022-09-11 06:40:00|766.95|757.85|771.48|762.38|771.52|762.42|766.95|757.85|342
1662878700000|2022-09-11 06:45:00|771.35|762.25|775.03|765.93|775.84|766.74|769.65|760.55|473
1662879000000|2022-09-11 06:50:00|774.99|765.89|775.4|766.3|775.48|766.38|773.17|764.07|379
1662879300000|2022-09-11 06:55:00|775.38|766.28|773.39|764.29|775.41|766.31|772.77|763.67|379
1662879600000|2022-09-11 07:00:00|773.37|764.27|771.57|762.47|773.39|764.29|770.43|761.33|375
1662879900000|2022-09-11 07:05:00|771.55|762.45|772.23|763.13|772.26|763.16|771.24|762.14|229
1662880200000|2022-09-11 07:10:00|772.24|763.14|773.44|764.34|774.04|764.94|771.97|762.87|270
1662880500000|2022-09-11 07:15:00|773.48|764.38|774.29|765.19|774.59|765.49|773.16|764.06|375
1662880800000|2022-09-11 07:20:00|774.3|765.2|774.43|765.33|774.44|765.34|773.04|763.94|238
1662881100000|2022-09-11 07:25:00|774.45|765.35|774.06|764.96|775.11|766.01|773.8|764.7|252
1662881400000|2022-09-11 07:30:00|774.08|764.98|773.31|764.21|774.28|765.18|773.08|763.98|271
1662881700000|2022-09-11 07:35:00|773.3|764.2|773.57|764.47|773.62|764.52|772.94|763.84|188
1662882000000|2022-09-11 07:40:00|773.58|764.48|775.57|766.47|775.97|766.87|773.36|764.26|207
1662882300000|2022-09-11 07:45:00|775.52|766.42|775.21|766.11|775.53|766.43|774.2|765.1|300
1662882600000|2022-09-11 07:50:00|775.2|766.1|775.36|766.26|775.39|766.29|774.18|765.08|140
1662882900000|2022-09-11 07:55:00|775.35|766.25|775.98|766.88|776.02|766.92|774.4|765.3|180
1662883200000|2022-09-11 08:00:00|775.95|766.85|776.84|767.74|776.85|767.75|775.05|765.95|210
1662883500000|2022-09-11 08:05:00|776.81|767.71|775.17|766.07|776.81|767.71|775.07|765.97|245
1662883800000|2022-09-11 08:10:00|775.11|766.01|774.3|765.2|775.16|766.06|773.34|764.24|241
1662884100000|2022-09-11 08:15:00|774.26|765.16|774.36|765.26|775.18|766.08|774.19|765.09|246
1662884400000|2022-09-11 08:20:00|774.32|765.22|776.43|767.33|778.72|769.62|774.32|765.22|514
1662884700000|2022-09-11 08:25:00|776.42|767.32|776.15|767.05|776.98|767.88|775.3|766.2|311
1662885000000|2022-09-11 08:30:00|776.16|767.06|775.72|766.62|776.83|767.73|775.26|766.16|236
1662885300000|2022-09-11 08:35:00|775.73|766.63|776.03|766.93|776.47|767.37|775.38|766.28|159
1662885600000|2022-09-11 08:40:00|776.12|767.02|777.15|768.05|777.21|768.11|776.09|766.99|231
1662885900000|2022-09-11 08:45:00|777.21|768.11|776.91|767.81|778.01|768.91|776.89|767.79|295
1662886200000|2022-09-11 08:50:00|776.9|767.8|777.76|768.66|778.22|769.12|776.77|767.67|259
1662886500000|2022-09-11 08:55:00|777.74|768.64|776.97|767.87|778.02|768.92|776.93|767.83|204
1662886800000|2022-09-11 09:00:00|776.99|767.89|776.86|767.76|777.07|767.97|776.68|767.58|192
1662887100000|2022-09-11 09:05:00|776.87|767.77|777.03|767.93|777.05|767.95|776.27|767.17|170
1662887400000|2022-09-11 09:10:00|776.97|767.87|776.7|767.6|777.22|768.12|776.62|767.52|185
1662887700000|2022-09-11 09:15:00|776.68|767.58|775.89|766.79|777.1|768|775.85|766.75|210
1662888000000|2022-09-11 09:20:00|775.85|766.75|773.63|764.53|775.85|766.75|772.13|763.03|299
1662888300000|2022-09-11 09:25:00|773.61|764.51|773.89|764.79|775.13|766.03|773.55|764.45|305
1662888600000|2022-09-11 09:30:00|773.92|764.82|775.17|766.07|775.18|766.08|773.91|764.81|211
1662888900000|2022-09-11 09:35:00|775.15|766.05|775.32|766.22|775.46|766.36|774.84|765.74|175
1662889200000|2022-09-11 09:40:00|775.35|766.25|774.94|765.84|776.03|766.93|774.18|765.08|199
1662889500000|2022-09-11 09:45:00|774.89|765.79|774.83|765.73|775.28|766.18|774.35|765.25|217
1662889800000|2022-09-11 09:50:00|774.85|765.75|774.3|765.2|775.82|766.72|774.28|765.18|184
1662890100000|2022-09-11 09:55:00|774.27|765.17|774.21|765.11|774.78|765.68|773.12|764.02|194
1662890400000|2022-09-11 10:00:00|774.22|765.12|775.33|766.23|775.36|766.26|774.2|765.1|153
1662890700000|2022-09-11 10:05:00|775.32|766.22|774.94|765.84|775.36|766.26|774.37|765.27|151
1662891000000|2022-09-11 10:10:00|774.95|765.85|775.16|766.06|775.42|766.32|774.94|765.84|98
1662891300000|2022-09-11 10:15:00|775.15|766.05|775.09|765.99|775.47|766.37|774.86|765.76|98
1662891600000|2022-09-11 10:20:00|775.06|765.96|774.26|765.16|775.09|765.99|773.43|764.33|152
1662891900000|2022-09-11 10:25:00|774.28|765.18|774.44|765.34|774.57|765.47|774.01|764.91|150
1662892200000|2022-09-11 10:30:00|774.52|765.42|776.32|767.22|777.15|768.05|774.44|765.34|221
1662892500000|2022-09-11 10:35:00|776.34|767.24|775.21|766.11|777.99|768.89|774.97|765.87|252
1662892800000|2022-09-11 10:40:00|775.23|766.13|775.83|766.73|775.97|766.87|775.19|766.09|154
1662893100000|2022-09-11 10:45:00|775.84|766.74|775.19|766.09|776.12|767.02|774.73|765.63|157
1662893400000|2022-09-11 10:50:00|775.15|766.05|774.51|765.41|776.02|766.92|774.3|765.2|282
1662893700000|2022-09-11 10:55:00|774.78|765.68|774.34|765.24|775.25|766.15|773.77|764.67|204
1662894000000|2022-09-11 11:00:00|774.31|765.21|775.04|765.94|775.07|765.97|774.28|765.18|197
1662894300000|2022-09-11 11:05:00|775.06|765.96|775.2|766.1|775.28|766.18|774.37|765.27|306
1662894600000|2022-09-11 11:10:00|775.22|766.12|774.95|765.85|776.06|766.96|774.46|765.36|274
1662894900000|2022-09-11 11:15:00|774.91|765.81|775.13|766.03|775.58|766.48|774.51|765.41|240
1662895200000|2022-09-11 11:20:00|775.1|766|776.62|767.52|777.17|768.07|775.1|766|340
1662895500000|2022-09-11 11:25:00|776.63|767.53|775.51|766.41|776.85|767.75|775.44|766.34|159
1662895800000|2022-09-11 11:30:00|775.55|766.45|775.28|766.18|777.05|767.95|775.28|766.18|239
1662896100000|2022-09-11 11:35:00|775.22|766.12|774.96|765.86|775.22|766.12|774.35|765.25|223
1662896400000|2022-09-11 11:40:00|774.99|765.89|774.57|765.47|775.27|766.17|774.56|765.46|195
1662896700000|2022-09-11 11:45:00|774.65|765.55|774.56|765.46|775.49|766.39|774.54|765.44|170
1662897000000|2022-09-11 11:50:00|774.58|765.48|774.89|765.79|775.26|766.16|774.52|765.42|220
1662897300000|2022-09-11 11:55:00|774.93|765.83|775.34|766.24|775.39|766.29|774.89|765.79|135
1662897600000|2022-09-11 12:00:00|775.32|766.22|773.72|764.62|775.46|766.36|773.12|764.02|298
1662897900000|2022-09-11 12:05:00|773.68|764.58|774.26|765.16|774.3|765.2|772.9|763.8|230
1662898200000|2022-09-11 12:10:00|774.27|765.17|774.95|765.85|776.06|766.96|774.02|764.92|234
1662898500000|2022-09-11 12:15:00|774.9|765.8|774.65|765.55|774.99|765.89|774.19|765.09|186
1662898800000|2022-09-11 12:20:00|774.62|765.52|775.06|765.96|775.18|766.08|774.44|765.34|140
1662899100000|2022-09-11 12:25:00|775.07|765.97|777.02|767.92|777.15|768.05|774.78|765.68|229
1662899400000|2022-09-11 12:30:00|777.03|767.93|778.96|769.86|779.25|770.15|777.03|767.93|339
1662899700000|2022-09-11 12:35:00|778.97|769.87|782.34|773.24|783.38|774.28|778.86|769.76|363
1662900000000|2022-09-11 12:40:00|782.32|773.22|791.96|782.86|793.09|783.99|782.01|772.91|498
1662900300000|2022-09-11 12:45:00|792.4|783.3|789.37|780.27|794.2|785.1|788.57|779.47|591
1662900600000|2022-09-11 12:50:00|789.38|780.28|786.57|777.47|789.53|780.43|786.53|777.43|434
1662900900000|2022-09-11 12:55:00|786.56|777.46|787.73|778.63|788.96|779.86|786.46|777.36|386
1662901200000|2022-09-11 13:00:00|787.69|778.59|787.42|778.32|792.99|783.89|787.12|778.02|528
1662901500000|2022-09-11 13:05:00|787.41|778.31|786.08|776.98|788.24|779.14|785.34|776.24|427
1662901800000|2022-09-11 13:10:00|786.05|776.95|787.09|777.99|787.18|778.08|784.42|775.32|436
1662902100000|2022-09-11 13:15:00|787.08|777.98|786.24|777.14|787.2|778.1|785.19|776.09|445
1662902400000|2022-09-11 13:20:00|786.22|777.12|784.94|775.84|786.81|777.71|784.79|775.69|332
1662902700000|2022-09-11 13:25:00|784.93|775.83|784.9|775.8|785.53|776.43|784.71|775.61|398
1662903000000|2022-09-11 13:30:00|784.85|775.75|785.28|776.18|785.28|776.18|784.19|775.09|276
1662903300000|2022-09-11 13:35:00|785.25|776.15|783.8|774.7|785.25|776.15|782.92|773.82|350
1662903600000|2022-09-11 13:40:00|783.77|774.67|783.32|774.22|783.92|774.82|783.12|774.02|215
1662903900000|2022-09-11 13:45:00|783.33|774.23|783.38|774.28|784|774.9|783.33|774.23|210
1662904200000|2022-09-11 13:50:00|783.41|774.31|783.91|774.81|783.99|774.89|782.98|773.88|217
1662904500000|2022-09-11 13:55:00|783.9|774.8|782.94|773.84|783.94|774.84|782.23|773.13|276
1662904800000|2022-09-11 14:00:00|782.91|773.81|781.5|772.4|783.68|774.58|780.57|771.47|293
1662905100000|2022-09-11 14:05:00|781.53|772.43|781|771.9|781.77|772.67|780.07|770.97|264
1662905400000|2022-09-11 14:10:00|781.02|771.92|781.6|772.5|781.74|772.64|781|771.9|235
1662905700000|2022-09-11 14:15:00|781.62|772.52|779.85|770.75|781.73|772.63|779.15|770.05|359
1662906000000|2022-09-11 14:20:00|779.94|770.84|779.47|770.37|780.18|771.08|778.98|769.88|375
1662906300000|2022-09-11 14:25:00|779.51|770.41|775.31|766.21|781.14|772.04|772.8|763.7|532
1662906600000|2022-09-11 14:30:00|775.28|766.18|775.29|766.19|776.95|767.85|774.86|765.76|391
1662906900000|2022-09-11 14:35:00|775.3|766.2|777.76|768.66|777.9|768.8|774.95|765.85|382
1662907200000|2022-09-11 14:40:00|777.66|768.56|777.2|768.1|777.87|768.77|776.76|767.66|350
1662907500000|2022-09-11 14:45:00|777.17|768.07|778.3|769.2|778.67|769.57|776.81|767.71|269
1662907800000|2022-09-11 14:50:00|778.29|769.19|778.25|769.15|778.84|769.74|777.87|768.77|235
1662908100000|2022-09-11 14:55:00|778.24|769.14|776.67|767.57|778.41|769.31|776.4|767.3|225
1662908400000|2022-09-11 15:00:00|776.65|767.55|777.83|768.73|777.93|768.83|776.43|767.33|292
1662908700000|2022-09-11 15:05:00|777.81|768.71|777.12|768.02|778.14|769.04|776.9|767.8|353
1662909000000|2022-09-11 15:10:00|777.1|768|777.49|768.39|778.15|769.05|777.1|768|307
1662909300000|2022-09-11 15:15:00|777.53|768.43|777.28|768.18|778.13|769.03|777.25|768.15|189
1662909600000|2022-09-11 15:20:00|777.29|768.19|778.08|768.98|778.34|769.24|777.28|768.18|294
1662909900000|2022-09-11 15:25:00|778.07|768.97|778.61|769.51|778.97|769.87|777.42|768.32|284
1662910200000|2022-09-11 15:30:00|778.6|769.5|776.94|767.84|780.07|770.97|775.75|766.65|585
1662910500000|2022-09-11 15:35:00|776.98|767.88|779.07|769.97|779.08|769.98|776.98|767.88|280
1662910800000|2022-09-11 15:40:00|779.08|769.98|778.45|769.35|779.98|770.88|777.84|768.74|364
1662911100000|2022-09-11 15:45:00|778.43|769.33|778.31|769.21|778.9|769.8|778.2|769.1|250
1662911400000|2022-09-11 15:50:00|778.29|769.19|777.93|768.83|778.46|769.36|777.88|768.78|245
1662911700000|2022-09-11 15:55:00|777.91|768.81|778.04|768.94|778.38|769.28|777.29|768.19|259
1662912000000|2022-09-11 16:00:00|778.03|768.93|780.47|771.37|781.98|772.88|777.98|768.88|436
1662912300000|2022-09-11 16:05:00|780.49|771.39|782.31|773.21|782.35|773.25|779.79|770.69|368
1662912600000|2022-09-11 16:10:00|782.33|773.23|781.68|772.58|782.33|773.23|780.27|771.17|209
1662912900000|2022-09-11 16:15:00|781.7|772.6|781.15|772.05|782.3|773.2|780.9|771.8|349
1662913200000|2022-09-11 16:20:00|781.12|772.02|780.29|771.19|781.79|772.69|779.76|770.66|376
1662913500000|2022-09-11 16:25:00|780.3|771.2|780.26|771.16|780.62|771.52|780.25|771.15|225
1662913800000|2022-09-11 16:30:00|780.28|771.18|780.43|771.33|781.53|772.43|780.15|771.05|252
1662914100000|2022-09-11 16:35:00|780.38|771.28|780.94|771.84|781.08|771.98|779.31|770.21|241
1662914400000|2022-09-11 16:40:00|780.98|771.88|781.88|772.78|782.31|773.21|780.98|771.88|212
1662914700000|2022-09-11 16:45:00|781.9|772.8|782.47|773.37|783.31|774.21|781.9|772.8|250
1662915000000|2022-09-11 16:50:00|782.45|773.35|784.05|774.95|784.05|774.95|782.44|773.34|262
1662915300000|2022-09-11 16:55:00|784.04|774.94|783.2|774.1|784.36|775.26|783.2|774.1|263
1662915600000|2022-09-11 17:00:00|783.22|774.12|782.64|773.54|784.67|775.57|782.48|773.38|337
1662915900000|2022-09-11 17:05:00|782.6|773.5|784.68|775.58|784.68|775.58|782.6|773.5|301
1662916200000|2022-09-11 17:10:00|785|775.9|783.51|774.41|785.05|775.95|783.5|774.4|279
1662916500000|2022-09-11 17:15:00|783.58|774.48|784.42|775.32|784.47|775.37|781.63|772.53|359
1662916800000|2022-09-11 17:20:00|784.46|775.36|784.29|775.19|784.49|775.39|783.59|774.49|225
1662917100000|2022-09-11 17:25:00|784.31|775.21|785.68|776.58|786.04|776.94|784.17|775.07|262
1662917400000|2022-09-11 17:30:00|785.69|776.59|785.32|776.22|786.3|777.2|783.24|774.14|461
1662917700000|2022-09-11 17:35:00|785.3|776.2|786.31|777.21|787.43|778.33|784.93|775.83|445
1662918000000|2022-09-11 17:40:00|786.3|777.2|782.18|773.08|786.35|777.25|780.36|771.26|552
1662918300000|2022-09-11 17:45:00|782.16|773.06|781.21|772.11|782.99|773.89|780.41|771.31|393
1662918600000|2022-09-11 17:50:00|781.35|772.25|781.08|771.98|781.78|772.68|780.13|771.03|356
1662918900000|2022-09-11 17:55:00|781.02|771.92|778.78|769.68|781.02|771.92|778.78|769.68|270
1662919200000|2022-09-11 18:00:00|778.82|769.72|776.85|767.75|779.43|770.33|776.3|767.2|441
1662919500000|2022-09-11 18:05:00|776.87|767.77|779.03|769.93|779.51|770.41|776.46|767.36|406
1662919800000|2022-09-11 18:10:00|779.04|769.94|778.22|769.12|779.53|770.43|778.11|769.01|264
1662920100000|2022-09-11 18:15:00|778.24|769.14|779.8|770.7|780.3|771.2|778.24|769.14|300
1662920400000|2022-09-11 18:20:00|779.74|770.64|779.53|770.43|780.08|770.98|779.07|769.97|292
1662920700000|2022-09-11 18:25:00|779.56|770.46|779.88|770.78|780.5|771.4|779.32|770.22|261
1662921000000|2022-09-11 18:30:00|779.89|770.79|779.41|770.31|779.89|770.79|778.42|769.32|218
1662921300000|2022-09-11 18:35:00|779.43|770.33|778.99|769.89|779.85|770.75|778.89|769.79|147
1662921600000|2022-09-11 18:40:00|779.04|769.94|778.87|769.77|779.27|770.17|777.93|768.83|217
1662921900000|2022-09-11 18:45:00|778.91|769.81|778.45|769.35|779.16|770.06|778.29|769.19|271
1662922200000|2022-09-11 18:50:00|778.43|769.33|778.09|768.99|779.03|769.93|777.83|768.73|263
1662922500000|2022-09-11 18:55:00|778.07|768.97|776.13|767.03|778.46|769.36|775.43|766.33|351
1662922800000|2022-09-11 19:00:00|776.14|767.04|776.28|767.18|777.04|767.94|775.81|766.71|344
1662923100000|2022-09-11 19:05:00|776.24|767.14|776.51|767.41|777.28|768.18|776.16|767.06|310
1662923400000|2022-09-11 19:10:00|776.54|767.44|777.09|767.99|777.39|768.29|776.5|767.4|302
1662923700000|2022-09-11 19:15:00|777.1|768|777.1|768|777.2|768.1|776.2|767.1|254
1662924000000|2022-09-11 19:20:00|777.07|767.97|777.04|767.94|777.3|768.2|776.41|767.31|205
1662924300000|2022-09-11 19:25:00|777|767.9|776.96|767.86|777.09|767.99|776.79|767.69|132
1662924600000|2022-09-11 19:30:00|776.95|767.85|776.42|767.32|778.01|768.91|776.3|767.2|247
1662924900000|2022-09-11 19:35:00|776.49|767.39|777.76|768.66|778.02|768.92|776.39|767.29|219
1662925200000|2022-09-11 19:40:00|777.77|768.67|776.84|767.74|777.77|768.67|776.24|767.14|227
1662925500000|2022-09-11 19:45:00|776.82|767.72|776.93|767.83|777.3|768.2|776.31|767.21|235
1662925800000|2022-09-11 19:50:00|776.96|767.86|777.15|768.05|777.5|768.4|776.89|767.79|183
1662926100000|2022-09-11 19:55:00|777.14|768.04|777.5|768.4|778.15|769.05|776.9|767.8|209
1662926400000|2022-09-11 20:00:00|777.48|768.38|777.76|768.66|778.14|769.04|775.19|766.09|389
1662926700000|2022-09-11 20:05:00|777.77|768.67|778.29|769.19|778.52|769.42|777.18|768.08|311
1662927000000|2022-09-11 20:10:00|778.27|769.17|777.9|768.8|778.48|769.38|777.28|768.18|290
1662927300000|2022-09-11 20:15:00|777.89|768.79|770.69|761.59|778.77|769.67|769.41|760.31|449
1662927600000|2022-09-11 20:20:00|770.72|761.62|774.99|765.89|776.13|767.03|770.69|761.59|519
1662927900000|2022-09-11 20:25:00|775|765.9|775.37|766.27|776.64|767.54|774.83|765.73|323
1662928200000|2022-09-11 20:30:00|775.36|766.26|772.89|763.79|775.79|766.69|772.75|763.65|328
1662928500000|2022-09-11 20:35:00|772.9|763.8|770.03|760.93|772.92|763.82|766.81|757.71|563
1662928800000|2022-09-11 20:40:00|770.06|760.96|770.73|761.63|772.78|763.68|769.73|760.63|443
1662929100000|2022-09-11 20:45:00|770.75|761.65|771.78|762.68|772.35|763.25|769.6|760.5|461
1662929400000|2022-09-11 20:50:00|771.73|762.63|772.04|762.94|772.21|763.11|769.85|760.75|467
1662929700000|2022-09-11 20:55:00|772.05|762.95|774.2|765.1|774.4|765.3|771.95|762.85|479
1662930000000|2022-09-11 21:00:00|774.11|765.01|774.15|765.05|774.85|765.75|772.78|763.68|469
1662930300000|2022-09-11 21:05:00|774.19|765.09|774.11|765.01|775.37|766.27|773.15|764.05|388
1662930600000|2022-09-11 21:10:00|774.2|765.1|775.26|766.16|775.26|766.16|773.32|764.22|310
1662930900000|2022-09-11 21:15:00|775.3|766.2|775.03|765.93|775.31|766.21|774.3|765.2|245
1662931200000|2022-09-11 21:20:00|775.15|766.05|773.21|764.11|775.2|766.1|773.2|764.1|308
1662931500000|2022-09-11 21:25:00|773.24|764.14|773.23|764.13|773.6|764.5|773|763.9|226
1662931800000|2022-09-11 21:30:00|773.25|764.15|772.86|763.76|773.3|764.2|772.8|763.7|174
1662932100000|2022-09-11 21:35:00|772.97|763.87|773.41|764.31|774.05|764.95|772.86|763.76|182
1662932400000|2022-09-11 21:40:00|773.4|764.3|773.52|764.42|773.6|764.5|772.13|763.03|188
1662932700000|2022-09-11 21:45:00|773.51|764.41|771.78|762.68|773.55|764.45|771.78|762.68|181
1662933000000|2022-09-11 21:50:00|771.75|762.65|762.93|753.83|771.8|762.7|759.24|750.14|599
1662933300000|2022-09-11 21:55:00|762.95|753.85|764.68|755.58|765.73|756.63|762.49|753.39|526
1662933600000|2022-09-11 22:00:00|764.66|755.56|769.97|760.87|770.08|760.98|763.06|753.96|684
1662933900000|2022-09-11 22:05:00|769.94|760.84|768.8|759.7|770.1|761|768.68|759.58|468
1662934200000|2022-09-11 22:10:00|768.76|759.66|772.25|763.15|772.27|763.17|768.76|759.66|420
1662934500000|2022-09-11 22:15:00|772.26|763.16|770.27|761.17|772.28|763.18|769.89|760.79|359
1662934800000|2022-09-11 22:20:00|770.26|761.16|770.75|761.65|770.91|761.81|770.26|761.16|57